良維 (6290)-國泰-館前券商分點個股進出

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

良維

(6290)

可現股當沖

股價
80.8
漲跌
▲2.2
漲幅
+2.80%
成交量
4,966張
產業
上櫃電子零組件類股
447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

良維 (6290)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	11.1	79.02	9	80.24	80.80	2.1	11,850	0.02%
2024/04/30	28.2	79.30	68.2	78.63	78.60	-40	11,784	-0.34%
2024/04/29	96.3	80.71	23	80.79	80.60	73.2	11,664	0.63%
2024/04/26	13.3	86.95	4	86.35	84.40	9.3	11,483	0.08%
2024/04/25	7	88.00	6	88.07	87.70	1	11,444	0.01%
2024/04/24	22	87.80	18	89.07	88.90	4	11,432	0.03%
2024/04/23	16.5	84.87	14	85.71	85.70	2.5	11,364	0.02%
2024/04/22	19.2	86.43	7	85.48	84.00	12.2	11,321	0.11%
2024/04/19	30	89.33	15	88.24	88.20	15	11,250	0.13%
2024/04/18	21.1	94.14	12	93.97	92.70	9.1	11,165	0.08%
2024/04/17	31	97.12	23	96.64	94.60	8	11,110	0.07%
2024/04/16	38.3	99.16	32.8	97.34	95.30	5.5	10,993	0.05%
2024/04/15	48.7	102.87	33.1	103.39	103.00	15.6	10,764	0.14%
2024/04/12	139.1	102.21	150.4	102.85	105.50	-11.3	10,462	-0.11%	大買/大賣/
2024/04/11	66.1	98.33	79.1	98.62	100.00	-13.1	10,027	-0.13%
2024/04/10	24.1	97.01	69	96.91	96.90	-45	9,887	-0.45%
2024/04/09	46.4	92.54	35	93.52	91.90	11.4	9,666	0.12%
2024/04/08	27.6	92.28	22	93.01	92.50	5.6	9,649	0.06%
2024/04/03	2	89.85	2	90.50	90.30	0	9,592	0.00%
2024/04/02	30	90.47	5	90.32	90.30	25	9,599	0.26%
2024/04/01	2	91.85	14	91.55	91.90	-12	9,578	-0.13%
2024/03/29	19	89.49	19	90.20	90.40	0	9,612	0.00%
2024/03/28	20.5	91.05	5	90.24	90.20	15.5	9,614	0.16%
2024/03/27	28	92.86	30	93.53	92.60	-2	9,517	-0.02%
2024/03/26	50.3	94.86	122.2	92.11	90.50	-71.9	9,300	-0.77%	大賣/
2024/03/25	18.2	98.63	59.6	99.05	100.50	-41.4	8,985	-0.46%
2024/03/22	7	95.19	9	95.38	95.80	-2	8,810	-0.02%
2024/03/21	21	94.54	22.2	94.72	95.50	-1.2	8,790	-0.01%
2024/03/20	59.2	96.00	20	94.99	93.70	39.2	8,748	0.45%
2024/03/19	71.6	96.63	23.1	96.00	95.30	48.5	8,778	0.55%
2024/03/18	25	91.76	68	92.45	94.50	-43	8,682	-0.50%
2024/03/15	17.5	89.54	10	89.58	88.20	7.5	8,610	0.09%
2024/03/14	14.1	89.46	35.3	90.23	90.30	-21.2	8,660	-0.24%
2024/03/13	28.4	87.59	73	89.04	89.70	-44.6	8,588	-0.52%
2024/03/12	39	88.53	62	89.97	90.70	-23	8,462	-0.27%
2024/03/11	7	87.03	6.2	87.34	86.60	0.8	8,207	0.01%
2024/03/08	111	87.72	16.7	88.69	86.80	94.3	8,149	1.16%	大買/
2024/03/07	37.3	92.47	22.2	91.59	90.80	15	7,935	0.19%
2024/03/06	64	96.15	77.2	96.40	95.40	-13.2	7,726	-0.17%
2024/03/05	61.6	93.92	33.7	94.12	92.80	27.9	7,400	0.38%
2024/03/04	57.7	95.66	25.8	96.49	93.20	31.9	7,097	0.45%
2024/03/01	143.2	101.82	145.1	100.56	101.00	-2	6,708	-0.03%	大買/大賣/
2024/02/29	61.2	96.70	88.6	96.72	99.40	-27.4	6,317	-0.43%
2024/02/27	42	89.76	76.5	91.18	90.40	-34.5	5,869	-0.59%
2024/02/26	298.5	89.47	239.8	89.06	89.00	58.8	5,572	1.05%	大買/大賣/
2024/02/23	44.2	86.33	84.2	87.39	88.80	-40	5,168	-0.77%
2024/02/22	16.4	82.04	24	82.54	81.50	-7.6	4,731	-0.16%
2024/02/21	140.5	82.88	130.2	82.32	81.30	10.3	4,633	0.22%	大買/大賣/
2024/02/20	25	77.98	50.8	78.03	78.90	-25.8	4,054	-0.64%
2024/02/19	42.1	76.65	52	77.25	74.90	-9.9	3,753	-0.26%
2024/02/16	14	71.81	62.7	71.71	70.80	-48.7	3,510	-1.39%
2024/02/15	26	70.33	68.6	69.83	70.90	-42.6	3,357	-1.27%
2024/02/05	14.6	66.03	38.8	66.72	66.70	-24.2	3,386	-0.71%
2024/02/02	1.6	65.82	42.4	65.80	65.40	-40.8	3,491	-1.17%
2024/02/01	4	64.88	3	64.83	64.70	1	3,544	0.03%
2024/01/31	3.1	64.57	6	64.83	64.50	-3	3,738	-0.08%
2024/01/30	24	64.53	7	65.00	64.50	17	3,956	0.43%
2024/01/29	0	0.00	40	64.63	65.00	-40	3,978	-1.01%
2024/01/26	18	64.55	40.1	64.75	64.30	-22.1	4,007	-0.55%
2024/01/25	10	63.76	5	63.50	63.50	5	4,028	0.12%
2024/01/24	13	64.01	9	64.51	63.90	4	4,085	0.10%
2024/01/23	3	64.27	16	64.46	64.20	-13	4,218	-0.31%
2024/01/22	14	63.60	9	63.70	63.80	5	4,290	0.12%
2024/01/19	8	62.88	6	62.87	63.20	2	4,406	0.05%
2024/01/18	9.1	61.37	5	61.76	61.90	4.1	4,654	0.09%
2024/01/17	13	62.08	5	62.10	61.80	8	4,860	0.16%
2024/01/16	1	62.70	8	62.96	62.70	-7	4,888	-0.14%
2024/01/15	0	0.00	7	62.74	62.60	-7	4,996	-0.14%
2024/01/12	18	62.21	0	0.00	62.00	18	5,098	0.35%
2024/01/11	5	62.22	25	62.58	62.90	-20	5,127	-0.39%
2024/01/10	16	61.93	5	62.28	61.80	11	5,158	0.21%
2024/01/09	30.2	62.41	0	0.00	62.30	30.2	5,239	0.58%
2024/01/08	0	0.00	5	63.44	63.20	-5	5,257	-0.10%
2024/01/05	27.2	63.89	22	63.80	63.30	5.2	5,325	0.10%
2024/01/04	88	65.94	48.2	66.18	65.00	39.8	5,311	0.75%
2024/01/03	17	64.94	17	65.44	65.50	0	5,187	0.00%
2024/01/02	35	65.60	18	66.04	65.50	17	5,241	0.32%
2023/12/29	23.2	64.83	17	64.95	64.90	6.2	5,195	0.12%
2023/12/28	4	65.30	17	65.29	65.10	-13	5,195	-0.25%
2023/12/27	26.5	65.02	19	65.37	64.80	7.5	5,197	0.14%
2023/12/26	18.1	65.30	31	65.47	65.30	-12.9	5,220	-0.25%
2023/12/25	14.3	64.55	27.8	64.34	65.10	-13.5	5,170	-0.26%
2023/12/22	0.8	62.81	2	62.80	62.60	-1.2	5,094	-0.02%
2023/12/21	5.3	63.41	2	63.20	63.20	3.3	5,092	0.06%
2023/12/20	4	64.15	2	64.40	64.10	2	5,153	0.04%
2023/12/19	0	0.00	11	63.99	64.00	-11	5,148	-0.21%
2023/12/18	9.1	65.03	5	65.26	64.50	4.1	5,125	0.08%
2023/12/15	46	65.52	12	65.90	65.20	34	5,095	0.67%
2023/12/14	34	65.79	119.2	66.09	65.70	-85.2	5,046	-1.69%	大賣/
2023/12/13	145.1	64.91	131	65.12	65.20	14.1	4,892	0.29%	大買/大賣/
2023/12/12	30	64.63	15.4	65.36	63.70	14.6	4,786	0.31%
2023/12/11	22	63.73	41	64.35	64.60	-19	4,686	-0.41%
2023/12/08	1	62.49	3	62.30	62.30	-2	4,564	-0.04%
2023/12/07	5	61.84	2	62.30	61.70	3	4,558	0.07%
2023/12/06	6.1	61.90	1	61.90	62.00	5.1	4,555	0.11%
2023/12/05	0.4	61.90	1	62.00	61.80	-0.6	4,559	-0.01%
2023/12/04	5	62.50	4	62.75	62.30	1	4,552	0.02%
2023/12/01	1	61.90	6	62.50	62.30	-5	4,543	-0.11%
2023/11/30	2	62.30	2	62.40	61.90	0	4,537	0.00%
2023/11/29	1	62.50	1	62.40	62.70	0	4,519	0.00%
2023/11/28	0	61.90	4	61.80	61.90	-4	4,517	-0.09%
2023/11/27	6.1	61.23	8	61.24	60.90	-1.9	4,509	-0.04%
2023/11/24	5.4	61.76	4.2	62.00	61.60	1.2	4,476	0.03%
2023/11/22	5	63.12	2	63.10	63.10	3	4,393	0.07%
2023/11/21	6.5	62.95	21	62.91	62.90	-14.5	4,377	-0.33%
2023/11/20	26.3	62.71	14	63.17	62.40	12.3	4,337	0.28%
2023/11/17	40.2	63.65	12.5	63.87	63.70	27.7	4,238	0.65%
2023/11/16	56.5	64.11	4	65.03	63.70	52.5	4,185	1.25%
2023/11/15	11	65.70	29.5	65.50	66.00	-18.5	4,057	-0.46%
2023/11/14	14	63.40	17	63.64	63.70	-3	3,904	-0.08%
2023/11/13	71.4	63.24	60	63.39	63.00	11.4	3,859	0.30%
2023/11/10	47	67.36	49.2	67.28	67.30	-2.2	3,577	-0.06%
2023/11/09	13	66.51	15	67.22	66.30	-2	3,361	-0.06%
2023/11/08	37	67.41	52.1	68.00	66.10	-15.1	3,285	-0.46%
2023/11/07	35	67.44	138.6	67.53	67.50	-103.6	3,088	-3.35%	大賣/鉅額交易
2023/11/06	13.2	65.70	0	0.00	65.40	13.2	2,877	0.46%
2023/11/03	9.1	66.00	15	66.11	66.20	-5.9	2,848	-0.21%
2023/11/02	12	65.47	72.1	65.50	66.30	-60.1	2,814	-2.14%
2023/11/01	68.5	63.15	18	62.74	63.30	50.5	2,753	1.83%
2023/10/31	80.4	65.59	178	64.14	63.10	-97.6	2,704	-3.61%	大賣/
2023/10/30	38.3	67.33	0	0.00	67.10	38.3	2,619	1.46%
2023/10/27	113	67.69	15	67.53	67.00	98	2,547	3.85%	大買/
2023/10/26	174	67.87	140	67.93	66.70	34	2,462	1.38%	大買/大賣/
2023/10/25	42	66.67	120	67.12	67.50	-78	2,338	-3.33%	大賣/
2023/10/24	12	64.78	0	0.00	65.00	12	2,187	0.55%
2023/10/23	52	65.42	11.1	66.57	64.40	41	2,252	1.82%
2023/10/20	6	63.93	56.1	65.11	66.10	-50.1	2,173	-2.30%
2023/10/19	62	64.14	4	64.15	64.40	58	2,119	2.74%
2023/10/18	9.1	64.07	12.2	64.00	63.50	-3.1	2,118	-0.15%
2023/10/17	15.2	65.30	36.2	65.94	64.50	-21	2,148	-0.98%
2023/10/16	70.1	65.11	19	65.39	65.20	51.1	2,104	2.43%
2023/10/13	29	64.74	20	65.05	64.90	9	2,167	0.42%
2023/10/12	5.3	63.93	17	64.64	64.40	-11.7	2,325	-0.50%
2023/10/11	45	63.79	78	64.05	63.60	-33	2,283	-1.45%
2023/10/06	21	64.23	25	63.62	63.40	-4	2,241	-0.18%
2023/10/05	22	62.19	3	62.53	62.20	19	2,210	0.86%
2023/10/04	21	62.00	7	62.29	62.40	14	2,233	0.63%
2023/10/03	24	62.99	20	63.45	62.70	4	2,268	0.18%
2023/10/02	51	62.34	29	62.99	63.50	22	2,296	0.96%
2023/09/28	22	61.93	3	62.13	61.70	19	2,423	0.78%
2023/09/27	3	60.90	23	61.39	61.80	-20	2,452	-0.82%
2023/09/26	6	61.12	18	61.43	61.30	-12	2,492	-0.48%
2023/09/25	11	61.74	28	60.98	61.50	-17	2,489	-0.68%
2023/09/21	2	58.40	0	0.00	58.20	2	2,418	0.08%
2023/09/20	2	58.70	6	59.02	58.60	-4	2,431	-0.16%
2023/09/19	11	59.25	11	59.76	58.50	0	2,494	0.00%
2023/09/18	0	0.00	22	58.99	59.00	-22	2,520	-0.87%
2023/09/15	3	59.07	20	58.90	58.90	-17	2,649	-0.64%
2023/09/14	25	59.22	4	58.95	59.10	21	2,889	0.73%
2023/09/13	8	58.19	11	58.50	58.80	-3	2,923	-0.10%
2023/09/12	5	57.32	3	57.77	57.70	2	2,935	0.07%
2023/09/11	13	56.95	4	57.40	56.30	9	2,954	0.30%
2023/09/08	2	56.80	3	57.10	57.10	-1	2,980	-0.03%
2023/09/07	16	58.89	2	58.50	58.00	14	3,029	0.46%
2023/09/06	4	58.73	41	59.00	58.70	-37	3,045	-1.21%
2023/09/05	18	58.51	2	58.70	58.60	16	3,052	0.52%
2023/09/04	11	57.91	11	58.37	58.40	0	3,073	0.00%
2023/09/01	24	57.86	8.1	57.70	57.70	15.9	3,112	0.51%
2023/08/31	5	56.98	8	57.30	56.90	-3	3,240	-0.09%
2023/08/30	2	57.00	21	56.70	56.90	-19	3,248	-0.58%
2023/08/29	1	55.70	9	56.06	56.10	-8	3,256	-0.25%
2023/08/28	10	55.48	10	56.17	55.40	0	3,268	0.00%
2023/08/25	17	56.00	19	56.45	56.20	-2	3,275	-0.06%
2023/08/24	14	56.29	10	56.69	55.60	4	3,280	0.12%
2023/08/23	19	56.13	23	56.75	56.80	-4	3,293	-0.12%
2023/08/22	4	54.90	8	55.55	55.80	-4	3,302	-0.12%
2023/08/21	5	54.98	0	0.00	54.60	5	3,331	0.15%
2023/08/18	8	55.68	1.1	55.32	55.30	6.9	3,346	0.21%
2023/08/17	6	53.27	8	53.95	54.80	-2	3,340	-0.06%
2023/08/16	3	53.43	5	52.50	53.80	-2	3,341	-0.06%
2023/08/15	2	53.50	10	53.51	53.30	-8	3,354	-0.24%
2023/08/14	25	53.58	9	55.06	52.80	16	3,359	0.48%
2023/08/11	5	56.50	5	56.90	56.30	0	3,321	0.00%
2023/08/10	8.1	57.44	3	58.20	56.80	5.1	3,316	0.15%
2023/08/09	0	0.00	2	58.10	58.00	-2	3,307	-0.06%
2023/08/08	5	58.50	3	58.77	58.10	2	3,326	0.06%
2023/08/07	2	58.55	1	58.80	58.90	1	3,337	0.03%
2023/08/04	2	59.00	6	58.93	59.20	-4	3,354	-0.12%
2023/08/02	6	59.62	31.5	60.01	58.80	-25.5	3,383	-0.75%
2023/08/01	14	61.40	5	61.52	61.00	9	3,359	0.27%
2023/07/31	20	63.15	2	63.35	61.60	18	3,364	0.53%
2023/07/28	34	64.33	39	64.59	63.30	-5	3,331	-0.15%
2023/07/27	40.1	62.61	0	0.00	62.70	40.1	3,219	1.25%
2023/07/26	48.3	62.77	30	62.90	63.60	18.3	3,186	0.57%
2023/07/25	26	61.54	16	61.78	61.80	10	3,119	0.32%
2023/07/24	20	61.69	3	61.67	61.10	17	3,107	0.55%
2023/07/21	11	63.26	4	63.28	63.10	7	3,077	0.23%
2023/07/20	14	63.86	31	63.59	64.00	-17	3,084	-0.55%
2023/07/19	25	62.99	24	63.80	62.30	1	3,035	0.03%
2023/07/18	38	63.46	7	63.49	63.30	31	3,112	1.00%
2023/07/17	25	64.14	50.1	64.36	65.30	-25	3,122	-0.80%
2023/07/14	3	61.93	5	62.16	61.70	-2	2,916	-0.07%
2023/07/13	9.1	61.81	2	62.35	61.10	7.1	2,977	0.24%
2023/07/12	22	63.51	2	63.75	62.50	20	3,030	0.66%
2023/07/11	2	62.45	18	63.08	63.20	-16	2,995	-0.53%
2023/07/10	17	62.88	15.2	63.94	62.10	1.8	3,021	0.06%
2023/07/07	24	62.60	10	62.71	63.00	14	3,031	0.46%
2023/07/06	97	64.33	35	63.87	64.00	62	3,037	2.04%
2023/07/05	4	62.62	9.2	62.42	62.50	-5.2	2,990	-0.17%
2023/07/04	8	61.96	5.3	61.52	62.10	2.7	2,974	0.09%
2023/07/03	0	60.10	22.2	60.22	60.30	-22.2	2,934	-0.76%
2023/06/30	10	59.40	0.1	60.30	59.80	10	2,976	0.33%
2023/06/29	0	0.00	0.2	59.75	59.80	-0.2	3,002	-0.01%
2023/06/28	1	59.40	0	0.00	59.30	1	3,038	0.03%
2023/06/27	7	60.00	14.3	60.53	59.00	-7.3	3,062	-0.24%
2023/06/26	11	62.00	1	61.90	61.90	10	3,056	0.33%
2023/06/21	25	62.93	42	63.10	63.30	-17	3,078	-0.55%
2023/06/20	39	62.74	22.2	62.14	63.60	16.8	3,020	0.55%
2023/06/19	11	60.13	6.1	59.52	60.40	4.9	3,026	0.16%
2023/06/16	11	58.88	1	59.20	58.70	10	3,061	0.33%
2023/06/15	16	58.93	2	59.15	59.20	14	3,132	0.45%
2023/06/14	1	58.60	12.2	59.12	58.70	-11.1	3,138	-0.35%
2023/06/13	9	58.94	25	59.27	59.50	-16	3,174	-0.50%
2023/06/12	3	57.63	11	58.53	57.60	-8	3,179	-0.25%
2023/06/09	0	0.00	6	58.33	58.30	-6	3,230	-0.19%
2023/06/08	14.1	58.26	8	58.08	57.80	6.1	3,293	0.19%
2023/06/07	2	58.10	0	0.00	58.20	2	3,433	0.06%
2023/06/06	16	59.33	15	59.33	58.80	1	3,632	0.03%
2023/06/05	0	0.00	3	57.40	57.30	-3	3,687	-0.08%
2023/06/02	1	57.00	10	57.15	57.20	-9	3,874	-0.23%
2023/06/01	2	56.20	4	56.33	56.40	-2	3,981	-0.05%
2023/05/31	6	56.88	0	0.00	56.80	6	4,032	0.15%
2023/05/30	11	56.84	1	56.60	56.60	10	4,062	0.25%
2023/05/29	2	57.55	11.1	57.18	57.50	-9.1	4,104	-0.22%
2023/05/26	3	55.80	4	56.20	55.70	-1	4,186	-0.02%
2023/05/25	6	56.80	1	56.40	56.40	5	4,317	0.12%
2023/05/24	2.1	57.91	0	0.00	57.70	2.1	4,456	0.05%
2023/05/23	0	58.60	0	0.00	58.40	0	4,643	0.00%
2023/05/22	0.1	58.10	0	0.00	57.90	0.1	5,045	0.00%
2023/05/19	7	58.03	0	0.00	57.80	7	5,208	0.13%
2023/05/18	0	0.00	2	58.90	58.60	-2	5,419	-0.04%
2023/05/17	1.1	58.41	0	0.00	58.40	1.1	5,527	0.02%
2023/05/16	0	58.50	0	0.00	58.30	0	5,827	0.00%
2023/05/15	2	58.10	3	57.80	57.80	-1	6,047	-0.02%
2023/05/12	1	58.10	1	58.30	58.60	0	6,068	0.00%
2023/05/11	19.1	58.80	3	57.93	57.90	16.1	6,072	0.26%
2023/05/10	9	59.58	16	60.13	59.80	-7	6,056	-0.12%
2023/05/09	10	59.75	3	59.57	59.40	7	6,033	0.12%
2023/05/08	9	60.97	1	61.10	60.60	8	6,001	0.13%
2023/05/05	0	0.00	1	60.60	60.70	-1	5,994	-0.02%
2023/05/04	4	60.08	10	60.59	60.60	-6	5,989	-0.10%
2023/05/03	16	60.46	8	60.80	60.70	8	6,004	0.13%
2023/04/28	12	61.08	3	61.43	61.00	9	5,973	0.15%
2023/04/27	2.1	60.58	9	61.20	60.60	-6.9	5,942	-0.12%
2023/04/26	4	60.10	5	59.94	60.50	-1	5,921	-0.02%
2023/04/25	20	60.56	19	60.47	60.70	1	5,893	0.02%
2023/04/24	10	61.48	10	61.54	61.70	0	5,841	0.00%
2023/04/21	20	61.84	22.1	61.92	61.00	-2	5,807	-0.03%
2023/04/20	43.1	66.72	16	65.67	63.80	27.1	5,688	0.48%
2023/04/19	7	68.29	21	68.47	68.10	-14	5,554	-0.25%
2023/04/18	36.1	70.30	4.1	69.14	69.00	32	5,520	0.58%
2023/04/17	19	72.08	51.2	72.10	71.80	-32.2	5,433	-0.59%
2023/04/14	1	70.20	4	70.38	70.50	-3	5,329	-0.06%
2023/04/13	24.1	69.95	11	70.15	69.30	13.1	5,295	0.25%
2023/04/12	9	71.44	13.3	71.36	71.40	-4.3	5,228	-0.08%
2023/04/11	18	70.90	3	70.77	71.00	15	5,169	0.29%
2023/04/10	41.1	70.73	42	70.65	71.30	-0.9	5,105	-0.02%
2023/04/07	12	68.53	5	68.54	68.40	7	4,979	0.14%
2023/04/06	3.1	68.07	12	68.24	68.10	-9	4,942	-0.18%
2023/03/31	5	68.32	6	68.32	68.60	-1	4,921	-0.02%
2023/03/30	7	67.67	2	67.90	67.70	5	4,866	0.10%
2023/03/29	18	68.34	1	68.50	67.50	17	4,835	0.35%
2023/03/28	2	67.45	4	67.65	68.20	-2	4,812	-0.04%
2023/03/27	11.1	69.18	8	68.75	68.20	3.1	4,786	0.06%
2023/03/24	11	69.83	7	69.76	69.40	4	4,732	0.08%
2023/03/23	19	69.24	35	69.79	69.20	-16	4,681	-0.34%
2023/03/22	74.4	72.16	66	72.04	69.80	8.4	4,616	0.18%
2023/03/21	40	71.46	29	71.27	71.00	11	4,377	0.25%
2023/03/20	7	68.61	21	69.90	70.30	-14	4,306	-0.33%
2023/03/17	14	67.10	16	67.59	67.60	-2	4,251	-0.05%
2023/03/16	10.1	68.09	2.5	67.44	66.90	7.6	4,232	0.18%
2023/03/15	17	69.87	7	70.01	69.90	10	4,254	0.24%
2023/03/14	11	69.25	9	69.40	69.20	2	4,288	0.05%
2023/03/13	4	67.48	7.3	68.00	68.60	-3.3	4,258	-0.08%
2023/03/10	13	70.38	6.2	70.18	69.00	6.8	4,188	0.16%
2023/03/09	37.4	73.05	23	72.43	71.50	14.4	4,039	0.36%
2023/03/08	25	72.24	29.2	73.09	73.90	-4.2	3,810	-0.11%
2023/03/07	13	72.29	19.3	72.04	72.30	-6.3	3,645	-0.17%
2023/03/06	14.1	71.90	7	72.59	71.30	7.1	3,453	0.21%
2023/03/03	4.1	72.40	4	72.53	72.00	0.1	3,347	0.00%
2023/03/02	9	73.30	3	73.53	73.20	6	3,299	0.18%
2023/03/01	9	73.28	7.1	74.01	74.30	1.9	3,269	0.06%
2023/02/24	7	73.93	7	74.60	74.10	0	3,228	0.00%
2023/02/23	12.1	74.84	27.6	74.54	76.00	-15.6	3,159	-0.49%
2023/02/22	31	73.58	14.3	73.84	73.30	16.7	3,022	0.55%
2023/02/21	41	74.72	56	74.36	75.40	-15	2,863	-0.52%
2023/02/20	84	73.37	68	72.56	73.40	16	2,672	0.60%
2023/02/17	19	70.06	18	69.89	70.30	1	2,289	0.04%
2023/02/16	24	69.48	28	69.27	70.30	-4	2,180	-0.18%
2023/02/15	22.1	66.42	22	66.40	67.30	0.1	1,986	0.00%
2023/02/14	29	65.46	53	65.82	66.10	-24	1,873	-1.28%
2023/02/13	46	62.22	87.3	62.48	63.80	-41.3	1,588	-2.60%
2023/02/10	7	60.21	4	59.90	59.90	3	1,385	0.22%
2023/02/09	10	59.70	3	59.83	59.60	7	1,405	0.50%
2023/02/08	2	59.20	2	59.15	59.40	0	1,389	0.00%
2023/02/07	0	0.00	3	58.30	58.70	-3	1,388	-0.22%
2023/02/06	2	58.00	7	58.07	58.10	-5	1,394	-0.36%
2023/02/03	3	57.73	22	57.92	58.10	-19	1,391	-1.37%
2023/02/02	8	57.50	5	57.58	57.40	3	1,382	0.22%
2023/02/01	22	57.33	14	57.69	58.00	8	1,382	0.58%
2023/01/31	8	56.01	4	56.43	56.60	4	1,368	0.29%
2023/01/30	0	0.00	7	55.66	56.00	-7	1,401	-0.50%
2023/01/17	7	54.70	8	54.66	54.10	-1	1,394	-0.07%
2023/01/16	0	0.00	5	54.52	54.60	-5	1,390	-0.36%
2023/01/13	1.2	54.38	0	0.00	53.90	1.2	1,399	0.09%
2023/01/11	2	54.40	1.1	54.84	54.50	0.9	1,420	0.06%
2023/01/10	0.1	54.10	1	53.90	54.40	-1	1,438	-0.07%
2023/01/09	1.1	53.51	1	53.90	53.50	0.1	1,458	0.00%
2023/01/06	2	52.70	2	52.85	52.70	0	1,470	0.00%
2023/01/05	3	53.17	1	53.60	52.80	2	1,520	0.13%
2023/01/04	3	53.30	2	53.55	53.40	1	1,545	0.06%
2022/12/30	2	53.00	5	53.12	53.00	-3	1,602	-0.19%
2022/12/29	3	52.00	2	52.05	52.90	1	1,646	0.06%
2022/12/28	2	52.30	0	0.00	52.00	2	1,716	0.12%
2022/12/27	5	53.42	4	53.83	53.10	1	1,799	0.06%
2022/12/23	1	53.20	3	53.87	54.00	-2	1,922	-0.10%
2022/12/21	4	53.75	7	54.17	53.60	-3	2,173	-0.14%
2022/12/20	4	54.60	12	54.13	53.50	-8	2,284	-0.35%
2022/12/19	18	55.92	5	56.18	55.50	13	2,301	0.56%
2022/12/16	2	55.20	2	55.50	55.30	0	2,345	0.00%
2022/12/15	0	0.00	7	55.93	55.90	-7	2,422	-0.29%
2022/12/14	1	55.30	8	55.53	55.40	-7	2,462	-0.28%
2022/12/13	3	55.37	1	55.60	55.30	2	2,530	0.08%
2022/12/12	6	56.02	6	56.03	56.00	0	2,569	0.00%
2022/12/09	16	55.65	5	56.80	55.50	11	2,591	0.42%
2022/12/08	12	56.68	3	56.80	56.20	9	2,559	0.35%
2022/12/07	47	57.63	31	60.14	56.60	16	2,553	0.63%
2022/12/06	24	59.78	43	59.93	60.00	-19	2,468	-0.77%
2022/12/05	13	59.00	6	59.07	58.80	7	2,392	0.29%
2022/12/01	11	58.00	8	58.28	57.50	3	2,370	0.13%
2022/11/30	5	58.00	1	57.80	57.90	4	2,382	0.17%
2022/11/29	0	0.00	12	57.82	57.60	-12	2,394	-0.50%
2022/11/25	1.1	56.80	0	0.00	56.50	1.1	2,388	0.04%
2022/11/24	3	57.03	2	56.80	56.70	1	2,387	0.04%
2022/11/22	1	56.70	1	56.40	56.50	0	2,417	0.00%
2022/11/21	0	0.00	2	57.25	57.30	-2	2,434	-0.08%
2022/11/17	0	0.00	4	56.27	56.20	-4	2,600	-0.15%
2022/11/16	0	56.10	0	0.00	56.00	0	2,691	0.00%
2022/11/15	0	55.40	3	55.47	55.40	-3	2,716	-0.11%
2022/11/14	10	56.46	2	56.45	56.10	8	2,794	0.29%
2022/11/11	11	55.76	2	55.75	56.00	9	2,750	0.33%
2022/11/10	1	55.80	0	0.00	55.60	1	2,738	0.04%
2022/11/09	13	55.49	3	55.60	55.80	10	2,785	0.36%
2022/11/08	2	55.85	1	55.20	55.40	1	2,866	0.03%
2022/11/07	7	56.03	12	56.09	55.60	-5	2,889	-0.17%
2022/11/03	0	0.00	30	54.60	54.70	-30	2,997	-1.00%
2022/11/01	0	0.00	1	52.10	52.40	-1	3,115	-0.03%
2022/10/31	1	51.50	7	52.41	52.20	-6	3,145	-0.19%
2022/10/28	0	0.00	4	51.10	50.50	-4	3,163	-0.13%
2022/10/27	2	50.80	5	49.98	50.80	-3	3,186	-0.09%
2022/10/26	7	48.85	4	48.83	48.10	3	3,182	0.09%
2022/10/25	1	50.20	0	0.00	50.10	1	3,150	0.03%
2022/10/20	3	50.50	0	0.00	51.00	3	3,183	0.09%
2022/10/18	3	52.10	2	51.95	52.10	1	3,177	0.03%
2022/10/17	1	50.70	4	50.40	51.30	-3	3,179	-0.09%
2022/10/14	6	51.83	2	51.65	51.30	4	3,179	0.13%
2022/10/13	16.7	52.03	13	51.38	50.20	3.7	3,180	0.12%
2022/10/12	28	54.08	3.1	53.69	53.70	24.9	3,134	0.79%
2022/10/11	5.1	55.22	2	55.85	54.70	3.1	3,121	0.10%
2022/10/07	2	57.40	5	57.42	57.10	-3	3,123	-0.10%
2022/10/06	10	56.86	6	56.78	57.10	4	3,113	0.13%
2022/10/05	12	56.49	20	56.87	57.40	-8	3,079	-0.26%
2022/10/04	17	55.95	7	56.33	56.10	10	3,017	0.33%
2022/10/03	6	57.88	21	57.07	55.80	-15	2,939	-0.51%
2022/09/30	14	56.60	21	56.43	58.00	-7	2,897	-0.24%
2022/09/29	1	56.90	4	56.93	56.60	-3	2,849	-0.11%
2022/09/28	23	56.66	38	54.75	54.30	-15	2,772	-0.54%
2022/09/27	31.1	58.52	13	58.22	59.10	18.1	2,616	0.69%
2022/09/26	13	56.81	7	56.36	56.20	6	2,513	0.24%
2022/09/23	8	58.15	90	58.49	57.70	-82	2,494	-3.29%
2022/09/22	17	58.01	23	58.28	58.00	-6	2,450	-0.24%
2022/09/21	3	57.00	0	0.00	57.30	3	2,374	0.13%
2022/09/20	5	57.38	3	57.13	56.60	2	2,332	0.09%
2022/09/19	2	55.95	6	56.18	56.80	-4	2,285	-0.18%
2022/09/16	3	55.70	1	56.10	55.20	2	2,292	0.09%
2022/09/14	0	0.00	3	54.53	54.90	-3	2,332	-0.13%
2022/09/13	30	55.40	0	0.00	55.50	30	2,340	1.28%
2022/09/12	11	56.16	0	0.00	55.90	11	2,358	0.47%
2022/09/08	1	55.00	21	54.50	55.10	-20	2,357	-0.85%
2022/09/07	2	53.80	0	0.00	53.40	2	2,380	0.08%
2022/09/06	8	54.69	2	55.20	54.50	6	2,385	0.25%
2022/09/05	0	0.00	1	57.10	56.20	-1	2,393	-0.04%
2022/09/02	1	56.70	4.1	55.78	56.50	-3.1	2,438	-0.13%
2022/09/01	22	56.10	5	55.94	55.70	17	2,514	0.68%
2022/08/31	1	57.00	2	56.90	56.90	-1	2,601	-0.04%
2022/08/30	0	0.00	1	56.90	57.00	-1	2,689	-0.04%
2022/08/29	1	55.60	1	57.00	56.40	0	2,687	0.00%
2022/08/26	1	57.70	1	57.70	57.50	0	2,674	0.00%
2022/08/25	1	58.30	12	57.84	58.00	-11	2,682	-0.41%
2022/08/24	55	58.91	17	58.70	57.80	38	2,703	1.41%
2022/08/23	5	58.80	18.1	58.52	59.70	-13.1	2,570	-0.51%
2022/08/22	9	56.97	2	56.90	56.60	7	2,540	0.28%
2022/08/19	9	58.68	11.3	59.38	57.50	-2.3	2,564	-0.09%
2022/08/18	2	58.10	0.1	58.00	58.10	1.9	2,474	0.08%
2022/08/17	7	57.93	3	57.70	58.20	4	2,481	0.16%
2022/08/16	7.1	58.01	5	58.40	57.80	2.1	2,509	0.08%
2022/08/15	17	58.09	9	58.40	58.60	8	2,567	0.31%
2022/08/12	2	56.60	5	56.64	57.30	-3	2,564	-0.12%
2022/08/11	4.1	56.17	5	56.12	55.70	-0.9	2,688	-0.03%
2022/08/10	11	57.33	8	57.44	57.10	3	2,939	0.10%
2022/08/09	2	56.80	6	57.17	57.80	-4	3,168	-0.13%
2022/08/08	2	56.10	21	55.82	56.10	-19	3,072	-0.62%
2022/08/05	1	54.50	2	55.05	55.30	-1	3,055	-0.03%
2022/08/04	7.1	54.51	5	53.58	53.50	2.1	3,020	0.07%
2022/08/03	13	55.00	5	55.14	54.90	8	2,989	0.27%
2022/08/01	13	54.49	1	54.20	54.20	12	2,950	0.41%
2022/07/29	1	53.70	2	54.05	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	8	52.45	53.00	-8	2,923	-0.27%
2022/07/27	2	53.35	22	53.49	53.60	-20	2,942	-0.68%
2022/07/26	20	53.35	5	53.20	53.10	15	2,939	0.51%
2022/07/22	2	54.55	4	54.73	54.50	-2	2,950	-0.07%
2022/07/21	0	0.00	3	53.93	54.30	-3	2,947	-0.10%
2022/07/20	3	53.90	13.1	54.37	53.40	-10.1	2,955	-0.34%
2022/07/19	1	53.80	3	53.60	54.10	-2	2,982	-0.07%
2022/07/18	2	54.20	7	54.20	54.20	-5	3,005	-0.17%
2022/07/15	5	53.20	4.3	53.37	54.00	0.8	2,998	0.03%
2022/07/14	1	52.90	0	0.00	53.00	1	2,962	0.03%
2022/07/13	2	52.30	3	52.07	52.00	-1	2,950	-0.03%
2022/07/12	3	50.87	1	51.10	51.10	2	2,939	0.07%
2022/07/11	1	52.40	0	0.00	52.20	1	2,930	0.03%
2022/07/08	0	0.00	4	52.20	53.00	-4	2,921	-0.14%
2022/07/07	3	50.73	15	50.93	51.60	-12	2,901	-0.41%
2022/07/06	2	51.00	2	51.30	50.20	0	2,898	0.00%
2022/07/05	1	50.80	3	50.93	51.00	-2	2,894	-0.07%
2022/07/04	8	50.13	3	50.50	50.30	5	2,887	0.17%
2022/07/01	1	50.10	0	0.00	50.10	1	2,885	0.03%
2022/06/30	2	51.35	0	0.00	51.00	2	2,862	0.07%
2022/06/29	0	0.00	4	52.68	52.70	-4	2,848	-0.14%
2022/06/28	5	53.30	0	0.00	52.70	5	2,840	0.18%
2022/06/27	3	53.23	3	53.43	53.50	0	2,835	0.00%
2022/06/24	29	52.56	24	52.81	53.20	5	2,811	0.18%
2022/06/23	0	0.00	1	51.00	51.20	-1	2,755	-0.04%
2022/06/22	7	52.29	6.4	51.53	50.70	0.6	2,742	0.02%
2022/06/21	1	50.90	2.2	51.55	51.40	-1.2	2,683	-0.04%
2022/06/20	6	50.35	1	51.30	50.30	5	2,674	0.19%
2022/06/17	8	51.24	1	51.80	52.20	7	2,657	0.26%
2022/06/16	5	52.62	0	0.00	52.20	5	2,639	0.19%
2022/06/15	2	53.20	0	0.00	53.20	2	2,600	0.08%
2022/06/14	7	53.21	2	52.90	53.80	5	2,581	0.19%
2022/06/13	9.1	54.40	3.2	54.39	53.50	5.9	2,543	0.23%
2022/06/10	26	57.44	31	57.56	56.90	-5	2,476	-0.20%
2022/06/09	12	58.42	28.1	58.01	59.00	-16.1	2,386	-0.67%
2022/06/08	21	57.67	2	57.70	57.00	19	2,281	0.83%
2022/06/07	1	55.80	4	56.20	56.30	-3	2,184	-0.14%
2022/06/06	1.1	56.18	0	0.00	56.10	1.1	2,170	0.05%
2022/06/02	1	57.00	3	56.93	57.10	-2	2,163	-0.09%
2022/06/01	1	56.70	5	57.08	57.10	-4	2,135	-0.19%
2022/05/31	2	56.85	36	57.33	57.40	-34	2,085	-1.63%
2022/05/30	28.2	56.56	13	56.55	56.90	15.2	2,063	0.74%
2022/05/27	34	55.60	33	55.61	55.80	1	2,011	0.05%
2022/05/26	5	53.90	0	0.00	53.50	5	1,955	0.26%
2022/05/25	5	53.70	0	0.00	54.20	5	1,939	0.26%
2022/05/24	2	53.85	8	54.01	54.00	-6	1,926	-0.31%
2022/05/23	7	55.69	47	54.77	54.70	-40	1,872	-2.14%
2022/05/20	14	56.69	18	56.77	56.90	-4	1,767	-0.23%
2022/05/19	23	56.17	22	56.06	57.30	1	1,681	0.06%
2022/05/18	62	56.13	66.1	56.06	57.30	-4.1	1,520	-0.27%
2022/05/17	35.1	55.31	100	54.05	55.80	-64.9	1,201	-5.40%
2022/05/16	72	52.31	3	52.07	52.40	69	870	7.93%
2022/05/13	120	51.83	105	51.49	51.60	15	846	1.77%	大買/大賣/
2022/05/12	0	0.00	1	50.20	50.20	-1	830	-0.12%
2022/05/11	2	50.55	2	50.80	50.80	0	824	0.00%
2022/05/10	6	49.97	4	50.08	50.60	2	820	0.24%
2022/05/09	1	50.10	0	51.00	51.00	1	818	0.12%
2022/05/04	1	53.30	54	53.62	52.60	-53	801	-6.62%
2022/05/03	50	52.60	25	52.33	52.70	25	758	3.30%
2022/04/29	3	52.20	7	52.01	51.60	-4	757	-0.53%
2022/04/28	1	52.90	2	52.80	52.00	-1	753	-0.13%
2022/04/27	1	52.10	5	52.00	52.20	-4	733	-0.55%
2022/04/26	1	52.20	2	53.05	53.20	-1	712	-0.14%
2022/04/25	6	52.53	6	52.98	52.50	0	679	0.00%
2022/04/22	0	0.00	14	52.76	53.00	-14	635	-2.20%
2022/04/21	0	0.00	9	51.58	51.50	-9	612	-1.47%
2022/04/20	0	0.00	10	50.48	50.70	-10	610	-1.64%
2022/04/19	2	49.95	0	49.90	49.95	2	625	0.32%
2022/04/18	2	49.80	0	0.00	49.60	2	704	0.28%
2022/04/15	1	50.30	0	0.00	50.00	1	708	0.14%
2022/04/14	1	50.40	1	50.70	50.80	0	715	0.00%
2022/04/13	5	49.97	0	0.00	50.00	5	714	0.70%
2022/04/12	4	49.39	8	49.32	49.50	-4	713	-0.56%
2022/04/11	2	50.18	6	49.83	49.75	-4	716	-0.56%
2022/04/08	5	50.60	0	0.00	50.90	5	713	0.70%
2022/04/07	6	51.72	0	0.00	50.80	6	722	0.83%
2022/04/06	0	0.00	42	52.02	52.00	-42	716	-5.86%
2022/04/01	0	52.50	0	0.00	52.60	0	722	0.00%
2022/03/30	0	0.00	9.1	52.49	52.50	-9.1	794	-1.15%
2022/03/29	4	52.55	9.7	52.47	52.50	-5.7	792	-0.72%
2022/03/28	1	52.00	0.2	51.90	52.00	0.8	794	0.10%
2022/03/25	4	52.65	0	0.00	52.60	4	793	0.50%
2022/03/23	1	52.40	9	53.09	52.70	-8	791	-1.01%
2022/03/22	1	52.70	0	0.00	52.70	1	785	0.13%
2022/03/21	6	52.07	0	0.00	51.90	6	776	0.77%
2022/03/18	2	51.40	1	51.40	51.50	1	779	0.13%
2022/03/15	1	49.65	0	0.00	49.65	1	808	0.12%
2022/03/14	2	50.40	4	50.30	50.30	-2	819	-0.24%
2022/03/11	2	50.50	0	0.00	50.30	2	825	0.24%
2022/03/10	3	50.83	0	0.00	51.00	3	835	0.36%
2022/03/09	3	49.90	0	0.00	49.90	3	840	0.36%
2022/03/08	1	49.90	4	50.53	49.70	-3	845	-0.35%
2022/03/07	5	51.16	1	50.90	51.00	4	836	0.48%
2022/03/04	12	52.65	1	52.70	52.40	11	830	1.32%
2022/03/03	17	53.46	30	54.00	53.20	-13	840	-1.55%
2022/03/02	11	53.54	8	53.79	53.60	3	833	0.36%
2022/03/01	2	52.30	0	0.00	52.40	2	814	0.25%
2022/02/24	0	0.00	2	51.35	51.00	-2	822	-0.24%
2022/02/23	4	52.63	20	52.80	52.90	-16	825	-1.94%
2022/02/22	0	0.00	10	52.90	52.20	-10	841	-1.19%
2022/02/21	7	53.04	20	53.13	53.00	-13	857	-1.52%
2022/02/18	1	52.40	1	52.00	52.40	0	863	0.00%
2022/02/17	4	51.78	0	0.00	51.60	4	902	0.44%
2022/02/15	1	51.10	0	0.00	50.90	1	1,175	0.09%
2022/02/08	1	50.70	0	0.00	51.20	1	1,766	0.06%
2022/01/26	2	49.53	0	0.00	49.50	2	1,846	0.11%
2022/01/21	2	51.40	0	0.00	51.20	2	1,891	0.11%
2022/01/18	21	52.33	9	52.16	52.00	12	1,945	0.62%
2022/01/17	0	0.00	1	51.80	51.80	-1	1,962	-0.05%
2022/01/14	1	51.90	4	52.05	51.70	-3	1,967	-0.15%
2022/01/12	6	52.42	3	52.33	52.40	3	1,967	0.15%
2022/01/11	9	53.19	53	53.64	52.60	-44	1,962	-2.24%
2022/01/10	0	0.00	1	52.20	52.20	-1	1,900	-0.05%
2022/01/07	2	52.30	0	0.00	52.30	2	1,936	0.10%
2022/01/06	12	52.09	0	0.00	52.10	12	1,933	0.62%
2022/01/05	2	52.25	0	0.00	52.20	2	1,943	0.10%
2022/01/04	1	52.10	1	52.20	52.20	0	1,946	0.00%
2021/12/30	2	53.05	2	52.90	52.80	0	1,947	0.00%
2021/12/29	3	52.43	2	52.40	52.40	1	1,946	0.05%
2021/12/28	1	52.60	1	52.30	52.30	0	1,959	0.00%
2021/12/27	61	52.80	1	52.90	52.80	60	1,978	3.03%
2021/12/24	2	53.60	8	53.64	53.40	-6	1,988	-0.30%
2021/12/23	11	52.48	1	52.50	52.20	10	1,932	0.52%
2021/12/22	7	52.13	0	0.00	52.30	7	1,941	0.36%
2021/12/21	0	0.00	5	51.60	51.60	-5	1,946	-0.26%
2021/12/20	1	51.60	1	51.30	51.30	0	1,963	0.00%
2021/12/17	5	51.30	1	51.50	51.30	4	1,972	0.20%
2021/12/15	5	51.40	5	51.70	51.70	0	1,981	0.00%
2021/12/14	0	0.00	1	51.40	51.40	-1	1,984	-0.05%
2021/12/10	0	52.80	13	52.66	53.00	-13	1,968	-0.66%
2021/12/09	1	52.20	7	52.40	52.20	-6	1,968	-0.30%
2021/12/08	0	0.00	10	52.21	52.00	-10	1,966	-0.51%
2021/12/07	1	51.30	0	0.00	51.60	1	1,958	0.05%
2021/12/06	0	0.00	2	51.30	51.30	-2	1,962	-0.10%
2021/12/03	1	51.13	1	51.50	51.50	0	1,966	0.00%
2021/12/02	3	51.50	5	51.74	51.20	-2	1,979	-0.10%
2021/12/01	1	51.80	6	51.53	51.70	-5	1,996	-0.25%
2021/11/30	0	0.00	2	51.85	51.80	-2	2,006	-0.10%
2021/11/29	3	51.30	2	51.80	51.40	1	2,040	0.05%
2021/11/26	1	52.00	1	52.20	52.30	0	2,044	0.00%
2021/11/25	3	53.03	0	0.00	52.80	3	2,041	0.15%
2021/11/24	1	52.90	0	0.00	53.30	1	2,065	0.05%
2021/11/23	4	53.00	3	53.07	53.00	1	2,172	0.05%
2021/11/22	1	53.70	0	0.00	53.20	1	2,177	0.05%
2021/11/19	2	52.65	3	52.73	52.80	-1	2,204	-0.05%
2021/11/18	2	53.15	1	53.20	53.10	1	2,203	0.05%
2021/11/17	6	53.63	10	53.64	53.60	-4	2,203	-0.18%
2021/11/16	9	53.41	12	53.38	53.20	-3	2,207	-0.14%
2021/11/15	65	54.35	3.7	54.81	54.10	61.3	2,186	2.80%
2021/11/12	26	56.98	22.9	57.54	57.90	3.1	2,056	0.15%
2021/11/11	18	57.00	9	56.81	56.70	9	1,985	0.45%
2021/11/10	22.1	58.05	12	57.89	58.50	10.1	1,950	0.52%
2021/11/09	28	56.21	70	56.50	57.10	-42	1,784	-2.35%
2021/11/08	13	52.29	2	52.70	52.60	11	1,559	0.71%
2021/11/05	3	52.77	1	52.50	52.60	2	1,586	0.13%
2021/11/04	13.5	53.74	2	53.45	53.20	11.5	1,623	0.71%
2021/11/03	5	54.20	1	54.70	54.60	4	1,641	0.24%
2021/11/02	42	55.25	3	54.37	54.10	39	1,653	2.36%
2021/11/01	7	56.66	3	57.37	56.50	4	1,718	0.23%
2021/10/29	0	0.00	2.2	55.74	56.20	-2.2	1,753	-0.13%
2021/10/28	5	56.28	3.1	55.98	55.70	1.9	1,865	0.10%
2021/10/27	1	55.90	0	0.00	55.90	1	2,148	0.05%
2021/10/26	5	55.28	0	0.00	54.90	5	2,232	0.22%
2021/10/25	2	55.60	3	55.17	55.60	-1	2,551	-0.04%
2021/10/22	1	53.70	1	53.50	54.20	0	2,893	0.00%
2021/10/21	9	54.71	8	54.36	54.20	1	3,575	0.03%
2021/10/20	5	54.80	12	54.70	54.80	-7	4,227	-0.17%
2021/10/19	7	55.17	1	55.00	55.00	6	4,526	0.13%
2021/10/18	4	55.00	12	55.10	54.70	-8	5,105	-0.16%
2021/10/15	16	53.79	8	54.43	55.40	8	5,501	0.14%
2021/10/14	0.2	52.50	1	52.10	52.20	-0.8	5,488	-0.01%
2021/10/12	0	0.00	1	52.91	53.20	-1	5,551	-0.02%
2021/10/06	0	52.40	0	52.90	52.20	0	5,634	0.00%
2021/10/05	0	0.00	8	51.53	52.10	-8	5,676	-0.14%
2021/10/04	3	52.90	0	0.00	52.20	3	5,679	0.05%
2021/10/01	3.2	52.28	6	51.80	51.80	-2.8	5,676	-0.05%
2021/09/30	0	53.30	1	53.40	53.60	-1	5,678	-0.02%
2021/09/29	0	53.85	0	0.00	53.30	0	5,701	0.00%
2021/09/27	1	54.50	10	54.95	54.90	-9	5,774	-0.16%
2021/09/24	0	0.00	5	53.60	53.80	-5	5,861	-0.09%
2021/09/23	0.1	53.20	14	53.28	52.90	-13.9	6,082	-0.23%
2021/09/22	0	53.20	3	53.10	53.00	-3	6,254	-0.05%
2021/09/17	3	54.10	5	53.98	54.00	-2	6,267	-0.03%
2021/09/16	0	54.00	1	54.40	54.10	-1	6,290	-0.02%
2021/09/15	1	53.90	5	54.16	54.00	-4	6,302	-0.06%
2021/09/14	2	55.10	0	0.00	54.20	2	6,305	0.03%
2021/09/13	0	56.50	4	55.58	55.10	-4	6,303	-0.06%
2021/09/10	4	55.45	0	0.00	55.50	4	6,311	0.06%
2021/09/09	1	55.50	0	0.00	55.70	1	6,317	0.02%
2021/09/08	2	53.90	1.5	53.90	54.10	0.5	6,323	0.01%
2021/09/07	0	54.15	11	53.98	53.60	-11	6,324	-0.17%
2021/09/06	23	55.70	25	55.42	55.10	-2	6,311	-0.03%
2021/09/03	5	57.20	3	57.67	57.20	2	6,312	0.03%
2021/09/02	5.1	57.94	4	58.15	57.20	1.1	6,308	0.02%
2021/09/01	2	56.95	36	57.31	57.20	-34	6,278	-0.54%
2021/08/31	3	56.57	2	56.65	56.40	1	6,265	0.02%
2021/08/30	31	56.69	29	56.55	56.70	2	6,266	0.03%
2021/08/27	17	59.16	15	58.85	57.80	2	6,250	0.03%
2021/08/26	7	56.17	3	56.47	56.50	4	6,143	0.07%
2021/08/25	36	56.94	3	56.33	56.60	33	6,141	0.54%
2021/08/24	44	54.08	48	53.70	54.00	-4	6,116	-0.07%
2021/08/23	2.3	54.32	5	54.16	54.70	-2.7	6,123	-0.04%
2021/08/20	2	52.50	1.2	52.99	52.10	0.8	6,108	0.01%
2021/08/19	10.1	54.97	3	54.07	53.20	7.1	6,093	0.12%
2021/08/18	2.1	53.74	7	54.83	56.00	-4.9	6,077	-0.08%
2021/08/17	10.1	54.24	12	53.94	53.80	-2	6,067	-0.03%
2021/08/16	2	52.85	14	53.44	53.00	-12	6,050	-0.20%
2021/08/13	1	55.50	6	55.85	55.30	-5	6,031	-0.08%
2021/08/12	10	56.43	2	56.80	56.30	8	6,009	0.13%
2021/08/11	3.4	56.83	13	56.78	56.70	-9.6	6,012	-0.16%
2021/08/10	10	57.39	5	57.10	56.70	5	6,010	0.08%
2021/08/09	42	58.29	43	57.98	57.50	-1	6,000	-0.02%
2021/08/06	2	60.55	15.1	60.22	59.80	-13.1	5,984	-0.22%
2021/08/05	98	60.36	106	59.93	59.70	-8	6,010	-0.13%	大賣/
2021/08/04	37	62.69	5	62.60	62.00	32	6,023	0.53%
2021/08/03	26	64.84	17	65.07	65.50	9	6,053	0.15%
2021/08/02	34.1	64.41	52	64.92	63.50	-17.9	6,057	-0.30%
2021/07/30	23.9	69.40	54	69.40	69.40	-30.1	5,802	-0.52%
2021/07/29	52.5	78.02	47	78.60	77.10	5.5	5,733	0.10%
2021/07/28	89.2	76.87	102.6	75.27	77.90	-13.4	5,494	-0.24%	大賣/
2021/07/27	143.2	79.84	99.3	80.30	77.00	43.9	5,265	0.83%	大買/
2021/07/26	109.3	81.23	107	80.95	82.20	2.3	4,742	0.05%	大買/大賣/
2021/07/23	31	75.48	62.1	75.27	77.00	-31.1	4,248	-0.73%
2021/07/22	137	75.82	88.1	75.59	75.80	48.9	4,078	1.20%	大買/
2021/07/21	62.1	70.74	81	71.19	72.20	-18.9	3,686	-0.51%
2021/07/20	1.5	66.23	1	66.30	65.70	0.5	3,440	0.02%
2021/07/19	3	67.37	11	67.13	67.30	-8	3,460	-0.23%
2021/07/16	1	65.80	1	67.10	67.50	0	3,521	0.00%
2021/07/15	1	66.00	6	66.08	66.50	-5	3,635	-0.14%
2021/07/14	0	0.00	1	65.20	65.20	-1	3,649	-0.03%
2021/07/13	12	67.02	12.1	66.62	66.00	-0.1	3,689	0.00%
2021/07/12	5	66.70	7	66.53	66.80	-2	3,677	-0.05%
2021/07/09	31	65.50	5.3	65.70	65.70	25.7	3,665	0.70%
2021/07/08	2	66.00	7	66.16	65.60	-5	3,756	-0.13%
2021/07/07	6	65.10	7	64.91	65.00	-1	3,861	-0.03%
2021/07/06	2	65.90	3	65.93	65.70	-1	4,020	-0.02%
2021/07/05	7.1	66.42	8.2	66.45	66.70	-1.1	4,182	-0.03%
2021/07/02	11.1	65.72	18	65.61	66.10	-6.9	4,474	-0.15%
2021/07/01	36.5	66.59	13	66.38	65.50	23.5	4,712	0.50%
2021/06/30	48.1	67.80	32	67.90	68.60	16.1	4,968	0.32%
2021/06/29	15.5	65.68	34	65.56	66.70	-18.5	4,998	-0.37%
2021/06/28	1	61.60	1	62.10	62.30	0	4,850	0.00%
2021/06/24	1	61.90	1	62.00	61.40	0	4,872	0.00%
2021/06/23	1	61.30	0	0.00	61.40	1	4,939	0.02%
2021/06/22	2	60.80	0	0.00	60.90	2	4,954	0.04%
2021/06/21	0.5	61.60	1	61.10	61.20	-0.5	4,972	-0.01%
2021/06/17	0	0.00	1.1	61.96	62.30	-1.1	5,042	-0.02%
2021/06/16	0	0.00	14	61.84	61.30	-14	5,084	-0.28%
2021/06/15	4.1	61.18	3	61.33	61.20	1.1	5,132	0.02%
2021/06/11	3	61.17	0	0.00	61.10	3	5,302	0.06%
2021/06/10	3	62.23	0.1	62.20	62.30	2.9	5,302	0.05%
2021/06/09	11	61.69	0	0.00	61.60	11	5,322	0.21%
2021/06/08	10	62.50	10	61.84	61.20	0	5,339	0.00%
2021/06/07	2.1	60.47	4.1	60.92	61.60	-2	5,388	-0.04%
2021/06/04	4.1	60.85	1	61.40	60.70	3.1	5,398	0.06%
2021/06/03	2	62.10	0	0.00	62.00	2	5,446	0.04%
2021/06/02	2.1	62.24	2	63.20	62.20	0.1	5,500	0.00%
2021/06/01	10	63.45	1	63.50	63.50	9	5,566	0.16%
2021/05/28	0	0.00	12	61.47	61.50	-12	5,826	-0.21%
2021/05/27	4	60.05	0	0.00	60.40	4	6,157	0.06%
2021/05/26	2	60.90	5	60.90	60.90	-3	6,201	-0.05%
2021/05/25	9.1	60.64	3	61.07	60.50	6.1	6,372	0.09%
2021/05/24	1	58.50	4.3	59.71	60.00	-3.3	6,384	-0.05%
2021/05/21	2.1	57.67	20	59.22	59.40	-18	6,407	-0.28%
2021/05/20	1	57.80	15	57.13	56.80	-14	6,428	-0.22%
2021/05/19	7	56.86	1	58.10	58.00	6	6,441	0.09%
2021/05/18	1.1	54.71	22	55.73	57.30	-21	6,456	-0.32%
2021/05/17	10	53.64	11	53.69	52.10	-1	6,433	-0.02%
2021/05/14	27	57.11	7	58.04	56.40	20	6,384	0.31%
2021/05/13	18	56.41	5	57.00	57.20	13	6,335	0.21%
2021/05/12	17.3	56.65	37	59.79	57.60	-19.7	6,266	-0.31%
2021/05/11	25	60.12	37	61.89	60.30	-12	6,161	-0.19%
2021/05/10	21	63.30	7	62.71	62.70	14	6,081	0.23%
2021/05/07	4	65.88	15	66.37	67.20	-11	5,963	-0.18%
2021/05/06	5	64.46	24	64.55	64.50	-19	5,923	-0.32%
2021/05/05	29	65.63	5	65.16	64.10	24	5,898	0.41%
2021/05/04	19	63.42	32	65.01	63.60	-13	5,893	-0.22%
2021/05/03	42.1	68.36	28	69.70	67.60	14.1	5,840	0.24%
2021/04/29	29	75.94	22	76.20	74.40	7	5,694	0.12%
2021/04/28	16	75.46	15	75.54	75.80	1	5,531	0.02%
2021/04/27	42	75.80	74	75.79	75.60	-32	5,416	-0.59%
2021/04/26	9	74.67	29	74.60	74.80	-20	5,235	-0.38%
2021/04/23	14	72.01	2.1	72.90	73.60	12	5,088	0.23%
2021/04/22	26.1	72.97	48	72.65	72.00	-22	5,053	-0.43%
2021/04/21	18	74.79	36	74.93	74.30	-18	4,974	-0.36%
2021/04/20	11	71.95	5	72.06	72.50	6	4,812	0.12%
2021/04/19	7	72.59	74	73.22	72.20	-67	4,774	-1.40%
2021/04/16	25	72.19	5	71.94	72.00	20	4,720	0.42%
2021/04/15	4	71.55	0	0.00	72.00	4	4,691	0.09%
2021/04/14	73	71.73	12	71.03	72.10	61	4,664	1.31%
2021/04/13	56	72.16	24	72.06	70.80	32	4,585	0.70%
2021/04/12	58	74.56	32	74.95	73.40	26	4,466	0.58%
2021/04/09	34	74.78	16	74.83	74.80	18	4,286	0.42%
2021/04/08	99	75.47	42	75.33	75.70	57	4,101	1.39%
2021/04/07	25	72.66	49	72.43	74.10	-24	3,757	-0.64%
2021/04/06	54	71.02	35	71.68	72.70	19	3,483	0.55%
2021/04/01	39	65.96	46	67.29	67.70	-7	3,128	-0.22%
2021/03/31	4	62.65	2	62.50	62.60	2	2,872	0.07%
2021/03/30	23	62.74	1	62.90	62.60	22	2,840	0.77%
2021/03/29	18	63.13	5	62.82	63.20	13	2,806	0.46%
2021/03/26	35	63.08	3	63.50	63.30	32	2,788	1.15%
2021/03/25	54	62.33	0	0.00	62.00	54	2,710	1.99%
2021/03/24	5	62.68	0	0.00	62.40	5	2,688	0.19%
2021/03/23	10	63.41	2	62.95	63.50	8	2,661	0.30%
2021/03/22	20	63.52	3	63.10	63.80	17	2,618	0.65%
2021/03/19	21	62.13	6	62.02	62.50	15	2,574	0.58%
2021/03/18	0	0.00	4	63.05	63.00	-4	2,522	-0.16%
2021/03/17	9	63.08	22	62.73	63.20	-13	2,487	-0.52%
2021/03/16	2	60.75	2	60.50	61.00	0	2,331	0.00%
2021/03/15	2	60.50	1	60.90	60.10	1	2,310	0.04%
2021/03/12	5	59.36	1	59.70	59.70	4	2,282	0.18%
2021/03/11	2	59.70	14	59.20	59.50	-12	2,272	-0.53%
2021/03/10	3	57.30	2	57.50	57.20	1	2,225	0.04%
2021/03/09	17	57.72	127	57.16	57.10	-110	2,217	-4.96%	大賣/鉅額交易
2021/03/08	12	59.69	2	60.20	59.00	10	2,164	0.46%
2021/03/05	15	60.61	10	60.12	59.90	5	2,114	0.24%
2021/03/04	5	61.86	4	61.88	61.90	1	2,049	0.05%
2021/03/03	19	61.85	17	61.85	62.70	2	1,958	0.10%
2021/03/02	42	60.45	47	60.90	60.00	-5	1,768	-0.28%
2021/02/26	5	56.76	2	56.75	56.50	3	1,434	0.21%
2021/02/25	18	57.67	7	57.53	57.60	11	1,390	0.79%
2021/02/24	4	55.63	1	55.90	55.60	3	1,227	0.24%
2021/02/23	3	55.10	22	55.48	55.10	-19	1,211	-1.57%
2021/02/22	5	55.90	6	56.33	56.50	-1	1,197	-0.08%
2021/02/19	0	0.00	1	55.20	55.20	-1	1,192	-0.08%
2021/02/18	1	54.50	2	54.65	54.80	-1	1,247	-0.08%
2021/02/17	13	51.90	4	53.30	53.40	9	1,204	0.75%
2021/02/05	10	51.30	0	0.00	51.50	10	1,185	0.84%
2021/02/04	10	51.70	0	0.00	51.80	10	1,179	0.85%
2021/02/01	5	51.30	5	51.74	51.10	0	1,192	0.00%
2021/01/29	1	52.00	0	0.00	51.90	1	1,181	0.08%
2021/01/28	19	51.96	1	51.80	52.00	18	1,169	1.54%
2021/01/27	3	52.37	3	52.80	52.20	0	1,159	0.00%
2021/01/26	28	53.79	5	53.82	53.20	23	1,143	2.01%
2021/01/25	0	0.00	23	53.05	54.30	-23	1,058	-2.17%
2021/01/22	47	50.17	2	51.40	50.20	45	982	4.58%
2021/01/21	5	50.80	0	0.00	50.70	5	962	0.52%
2021/01/20	19	51.07	0	0.00	50.80	19	955	1.99%
2021/01/19	23	51.87	0	0.00	51.70	23	934	2.46%
2021/01/18	6	51.37	0	0.00	51.50	6	920	0.65%
2021/01/15	2	52.50	0	0.00	52.40	2	899	0.22%
2021/01/14	0	0.00	2	53.10	53.20	-2	886	-0.23%
2021/01/13	6	52.50	0	0.00	52.50	6	877	0.68%
2021/01/11	0	0.00	3	53.00	52.80	-3	864	-0.35%
2021/01/06	3	53.40	148	54.15	52.70	-145	842	-17.21%	大賣/鉅額交易
2021/01/05	1	52.50	12	53.05	52.90	-11	811	-1.36%
2021/01/04	2	52.05	0	0.00	52.50	2	810	0.25%
2020/12/31	2	51.90	1	52.10	52.10	1	809	0.12%
2020/12/30	1	52.00	2	52.10	52.30	-1	812	-0.12%
2020/12/29	7	52.09	0	0.00	52.00	7	811	0.86%
2020/12/28	10	52.30	4	52.90	52.20	6	809	0.74%
2020/12/25	7	52.39	0	0.00	52.20	7	806	0.87%
2020/12/23	2	52.10	0	0.00	52.20	2	806	0.25%
2020/12/22	0	0.00	3	53.07	52.30	-3	822	-0.36%
2020/12/18	5	52.00	0	0.00	51.90	5	839	0.60%
2020/12/17	2	52.00	11	52.10	52.10	-9	860	-1.05%
2020/12/16	0	0.00	11	51.91	52.00	-11	873	-1.26%
2020/12/15	1	52.00	1	52.50	51.60	0	882	0.00%
2020/12/14	0	0.00	2	52.80	52.30	-2	895	-0.22%
2020/12/11	1	51.80	2	53.20	52.00	-1	919	-0.11%
2020/12/10	1	53.10	2	53.15	53.20	-1	948	-0.11%
2020/12/09	0	0.00	2	55.00	54.60	-2	1,013	-0.20%
2020/12/07	2	53.80	0	0.00	53.80	2	1,104	0.18%
2020/12/04	1	54.50	0	0.00	54.60	1	1,103	0.09%
2020/12/03	3	55.70	1	55.80	54.80	2	1,114	0.18%
2020/12/02	0	0.00	17	54.44	55.30	-17	1,103	-1.54%
2020/12/01	1	54.30	0	0.00	54.00	1	1,101	0.09%
2020/11/30	8	55.23	1	55.10	54.70	7	1,102	0.64%
2020/11/26	1	55.40	13	55.13	55.90	-12	1,093	-1.10%
2020/11/25	14	54.71	7	54.94	54.70	7	1,087	0.64%
2020/11/24	16	54.83	4	55.08	54.30	12	1,089	1.10%
2020/11/23	7	55.16	4	56.00	54.70	3	1,095	0.27%
2020/11/20	10	55.55	5	55.78	55.40	5	1,130	0.44%
2020/11/19	17	55.24	0	0.00	55.00	17	1,135	1.50%
2020/11/18	3	56.27	1	55.90	56.00	2	1,115	0.18%
2020/11/17	5	56.04	12	55.78	56.30	-7	1,087	-0.64%
2020/11/16	1	52.80	1	52.70	52.80	0	1,047	0.00%
2020/11/13	18	52.60	0	0.00	52.80	18	1,108	1.62%
2020/11/11	21	52.28	0	0.00	52.50	21	1,179	1.78%
2020/11/10	0	0.00	1	53.80	53.00	-1	1,184	-0.08%
2020/11/05	1	52.20	1	52.40	52.10	0	1,219	0.00%
2020/11/04	0	0.00	2	52.45	52.70	-2	1,229	-0.16%
2020/11/02	4	51.05	0	0.00	50.90	4	1,260	0.32%
2020/10/29	17	51.74	0	0.00	52.10	17	1,354	1.25%
2020/10/23	1	52.60	0	0.00	52.60	1	1,578	0.06%
2020/10/22	31	52.43	4	52.45	52.30	27	1,606	1.68%
2020/10/20	6	52.50	0	0.00	52.50	6	1,637	0.37%
2020/10/19	3	52.63	0	0.00	52.70	3	1,643	0.18%
2020/10/15	10	52.66	0	0.00	53.50	10	1,674	0.60%
2020/10/14	6	52.82	0	0.00	52.70	6	1,707	0.35%
2020/10/13	13	52.58	0	0.00	52.90	13	1,727	0.75%
2020/10/12	26	52.78	0	0.00	52.50	26	1,749	1.49%
2020/10/08	0	0.00	1	54.30	53.70	-1	1,759	-0.06%
2020/10/07	1	53.70	46	53.72	54.10	-45	1,768	-2.55%
2020/10/06	2	53.10	0	0.00	53.40	2	1,772	0.11%
2020/10/05	29	53.02	0	0.00	53.00	29	1,794	1.62%
2020/09/30	15	52.87	0	0.00	53.50	15	1,814	0.83%
2020/09/28	0	0.00	4	52.78	52.70	-4	1,916	-0.21%
2020/09/25	1	53.50	3	52.33	52.00	-2	1,947	-0.10%
2020/09/24	1	53.70	0	0.00	53.20	1	1,951	0.05%
2020/09/23	4	54.90	0	0.00	54.70	4	1,958	0.20%
2020/09/22	1	55.60	0	0.00	55.50	1	1,959	0.05%
2020/09/21	4	57.13	3	57.23	56.90	1	1,954	0.05%
2020/09/18	1	57.00	0	0.00	57.10	1	1,954	0.05%
2020/09/17	1	56.90	3	57.47	57.20	-2	1,960	-0.10%
2020/09/16	1.1	57.87	5	58.70	57.50	-3.9	1,965	-0.20%
2020/09/15	5	57.84	8	57.83	58.30	-3	1,963	-0.15%
2020/09/14	11	58.00	6	57.97	58.70	5	1,952	0.26%
2020/09/11	5	56.34	4	56.10	55.80	1	1,897	0.05%
2020/09/10	1	55.60	10	56.69	56.70	-9	1,863	-0.48%
2020/09/09	3	55.53	1	55.70	55.80	2	1,839	0.11%
2020/09/08	0	0.00	1	55.80	55.80	-1	1,855	-0.05%
2020/09/07	1	55.10	0	0.00	54.40	1	1,902	0.05%
2020/09/04	0	0.00	2	54.90	54.70	-2	1,965	-0.10%
2020/09/03	1	55.30	1	55.10	55.30	0	1,972	0.00%
2020/09/02	0	0.00	3	54.83	54.40	-3	1,995	-0.15%
2020/09/01	0	0.00	1	54.30	54.20	-1	2,032	-0.05%
2020/08/31	1	53.50	1	53.50	53.50	0	2,114	0.00%
2020/08/28	0	0.00	1	54.10	54.10	-1	2,239	-0.04%
2020/08/27	1	55.50	0	0.00	54.70	1	2,241	0.04%
2020/08/26	2	56.45	6	56.18	55.50	-4	2,240	-0.18%
2020/08/25	1	55.80	0	0.00	55.60	1	2,203	0.05%
2020/08/24	1	53.90	0	0.00	54.50	1	2,192	0.05%
2020/08/21	0	0.00	5	54.54	54.30	-5	2,205	-0.23%
2020/08/20	3	52.63	0	0.00	53.30	3	2,204	0.14%
2020/08/19	6	55.98	6	55.98	56.50	0	2,175	0.00%
2020/08/18	5	55.44	11	55.36	55.00	-6	2,120	-0.28%
2020/08/17	0	0.00	12	54.59	56.60	-12	2,130	-0.56%
2020/08/14	6	52.23	0.4	53.20	53.00	5.6	2,134	0.26%
2020/08/13	6	52.43	1	53.30	52.20	5	2,146	0.23%
2020/08/12	10	52.36	0	0.00	52.80	10	2,178	0.46%
2020/08/11	2	54.55	0	0.00	53.80	2	2,172	0.09%
2020/08/10	2	55.65	0	0.00	54.90	2	2,177	0.09%
2020/08/07	1	56.20	0	0.00	56.20	1	2,219	0.05%
2020/08/06	4	57.33	1	56.70	56.70	3	2,236	0.13%
2020/08/05	5	57.06	14	57.36	57.50	-9	2,246	-0.40%
2020/08/04	8	56.43	2	56.70	56.10	6	2,274	0.26%
2020/08/03	1	57.30	13	56.97	56.70	-12	2,301	-0.52%
2020/07/31	0	0.00	2	53.15	54.30	-2	2,313	-0.09%
2020/07/30	7	52.36	4	52.40	53.00	3	2,355	0.13%
2020/07/29	1	55.50	0	0.00	55.80	1	2,312	0.04%
2020/07/28	7	56.20	3	55.73	55.10	4	2,271	0.18%
2020/07/27	2	57.35	1	56.80	56.80	1	2,287	0.04%
2020/07/24	4	58.70	0	0.00	57.60	4	2,327	0.17%
2020/07/23	2	59.10	1	58.80	58.80	1	2,379	0.04%
2020/07/21	2	59.70	2	59.40	59.40	0	2,412	0.00%
2020/07/20	3	59.13	2	60.00	59.30	1	2,429	0.04%
2020/07/17	4	59.50	3	60.47	59.20	1	2,548	0.04%
2020/07/16	1	59.20	5	59.96	59.80	-4	2,574	-0.16%
2020/07/15	6	59.08	6	59.42	58.70	0	2,629	0.00%
2020/07/14	3	58.90	2	58.80	58.80	1	2,648	0.04%
2020/07/13	4	59.08	2	59.20	59.10	2	2,652	0.08%
2020/07/10	5	59.54	4	59.18	58.80	1	2,694	0.04%
2020/07/09	2	60.35	4	60.53	60.40	-2	2,702	-0.07%
2020/07/08	3	60.10	4	60.65	60.00	-1	2,718	-0.04%
2020/07/07	4	59.88	4	60.68	60.40	0	2,714	0.00%
2020/07/06	3	58.97	9	59.01	59.10	-6	2,708	-0.22%
2020/07/03	1	58.60	2	58.40	58.10	-1	2,722	-0.04%
2020/07/02	3	58.43	6	58.58	58.70	-3	2,785	-0.11%
2020/07/01	1	58.20	2	57.90	57.80	-1	2,813	-0.04%
2020/06/30	2	57.20	18	57.21	57.70	-16	2,827	-0.57%
2020/06/29	1	56.00	1	56.70	56.20	0	2,888	0.00%
2020/06/24	4	56.93	21	56.67	56.70	-17	2,925	-0.58%
2020/06/23	4	57.28	2	56.80	56.90	2	2,974	0.07%
2020/06/22	6	57.97	3	57.50	57.50	3	3,008	0.10%
2020/06/19	16	59.71	2	59.05	58.50	14	3,010	0.46%
2020/06/18	4	58.55	5	58.18	58.20	-1	2,987	-0.03%
2020/06/17	2	57.00	1	56.90	57.40	1	2,973	0.03%
2020/06/16	1	56.60	1	56.70	56.70	0	2,985	0.00%
2020/06/15	7	56.41	4	56.35	56.00	3	3,010	0.10%
2020/06/12	9	56.23	5	56.48	56.60	4	3,007	0.13%
2020/06/11	26	60.64	20	59.62	59.20	6	2,973	0.20%
2020/06/10	3	62.73	4	62.68	62.60	-1	2,939	-0.03%
2020/06/09	3	63.13	5	63.04	62.50	-2	2,976	-0.07%
2020/06/08	4	64.53	4	64.45	63.80	0	3,004	0.00%
2020/06/05	7	65.00	5	65.60	64.70	2	3,003	0.07%
2020/06/04	14	64.61	14	64.49	64.50	0	2,977	0.00%
2020/06/03	10	62.43	1	62.40	62.20	9	2,899	0.31%
2020/06/02	0	0.00	1	63.00	62.50	-1	2,934	-0.03%
2020/06/01	6	62.10	5	62.00	62.50	1	2,988	0.03%
2020/05/29	1	61.60	0	0.00	61.50	1	2,992	0.03%
2020/05/28	2	62.00	3	62.10	60.10	-1	3,002	-0.03%
2020/05/27	2	61.70	0.1	61.90	61.40	1.9	2,995	0.06%
2020/05/26	5	62.04	4	62.53	61.80	1	3,013	0.03%
2020/05/25	3	61.83	2	61.80	61.80	1	3,003	0.03%
2020/05/22	12	62.88	2	63.65	62.10	10	3,013	0.33%
2020/05/21	2	63.45	5	63.84	64.20	-3	2,979	-0.10%
2020/05/20	2	62.65	4	62.98	62.50	-2	2,944	-0.07%
2020/05/19	3	61.97	3	62.13	62.90	0	2,925	0.00%
2020/05/18	9	60.71	8	60.00	59.60	1	2,891	0.03%
2020/05/15	17	61.64	16	61.63	61.40	1	2,899	0.03%
2020/05/14	7	61.39	10	61.98	61.80	-3	2,902	-0.10%
2020/05/13	20	62.70	22	61.86	61.70	-2	2,864	-0.07%
2020/05/12	43	62.83	37	62.62	62.40	6	2,852	0.21%
2020/05/11	83.1	64.09	78	62.83	62.70	5.1	2,840	0.18%
2020/05/08	25	65.64	20	64.45	64.50	5	2,759	0.18%
2020/05/07	13	65.85	18	66.37	66.10	-5	2,703	-0.18%
2020/05/06	3	62.63	4	63.55	63.80	-1	2,617	-0.04%
2020/05/05	1	63.00	1	62.40	62.30	0	2,576	0.00%
2020/05/04	0	0.00	1	62.80	62.50	-1	2,572	-0.04%
2020/04/30	3	63.03	3	62.93	62.90	0	2,565	0.00%
2020/04/29	5	61.76	3	61.90	62.20	2	2,546	0.08%
2020/04/28	11	60.85	9	61.09	62.10	2	2,525	0.08%
2020/04/27	2	59.15	2	59.80	59.50	0	2,499	0.00%
2020/04/24	2	59.00	3	58.87	59.00	-1	2,479	-0.04%
2020/04/23	11	58.61	10	58.54	58.30	1	2,465	0.04%
2020/04/22	8	58.93	17	60.22	58.80	-9	2,438	-0.37%
2020/04/21	10	57.44	4	57.05	57.70	6	2,300	0.26%
2020/04/20	10	56.87	5	57.18	57.30	5	2,269	0.22%
2020/04/17	0	54.90	2	55.55	55.00	-2	2,212	-0.09%
2020/04/16	5	54.00	0	0.00	54.10	5	2,190	0.23%
2020/04/15	10	55.19	8	54.53	54.40	2	2,208	0.09%
2020/04/14	0	0.00	31	53.96	53.60	-31	2,189	-1.42%
2020/04/13	17	53.55	2	53.20	53.20	15	2,197	0.68%
2020/04/10	6	54.00	5	55.06	54.80	1	2,177	0.05%
2020/04/09	16	53.83	15	54.59	53.60	1	2,180	0.05%
2020/04/08	3	53.23	6	52.80	53.00	-3	2,145	-0.14%
2020/04/07	15	52.79	4	52.55	53.30	11	2,122	0.52%
2020/04/06	10	50.98	0	0.00	50.80	10	2,063	0.48%
2020/04/01	1	51.10	3	51.47	51.50	-2	2,028	-0.10%
2020/03/31	9	51.94	10	51.27	50.70	-1	2,004	-0.05%
2020/03/30	3	49.13	2	49.55	49.25	1	1,939	0.05%
2020/03/27	4	49.21	3	48.80	49.30	1	1,909	0.05%
2020/03/26	6	46.23	7	45.33	48.45	-1	1,911	-0.05%
2020/03/25	23	44.83	2	44.88	44.95	21	1,870	1.12%
2020/03/24	1	41.10	2	41.63	42.30	-1	1,852	-0.05%
2020/03/23	1.1	39.49	1	38.95	39.10	0.1	1,861	0.01%
2020/03/20	0	0.00	1	41.30	41.45	-1	1,862	-0.05%
2020/03/19	1	37.70	0	0.00	37.70	1	1,847	0.05%
2020/03/17	0	0.00	1	43.25	42.10	-1	2,033	-0.05%
2020/03/13	2	46.35	69	45.69	47.00	-67	1,994	-3.36%
2020/03/12	4	51.50	1	50.90	50.70	3	1,960	0.15%
2020/03/11	0	0.00	15	57.59	56.10	-15	1,924	-0.78%
2020/03/10	30	57.13	13	56.75	57.80	17	1,911	0.89%
2020/03/09	27	60.75	6	59.98	58.00	21	1,885	1.11%
2020/03/06	15	63.01	15	63.26	63.40	0	1,886	0.00%
2020/03/05	6	63.23	5	62.10	63.60	1	1,863	0.05%
2020/03/04	6	60.48	1	60.10	60.00	5	1,804	0.28%
2020/03/03	1	62.60	8	62.80	61.80	-7	1,802	-0.39%
2020/02/27	6	62.30	2	62.90	61.80	4	1,833	0.22%
2020/02/25	4	62.38	2	62.25	62.50	2	1,814	0.11%
2020/02/24	2	61.65	0	0.00	61.90	2	1,819	0.11%
2020/02/21	6	61.90	0	0.00	61.80	6	1,870	0.32%
2020/02/18	2	62.50	2	61.70	61.70	0	1,918	0.00%
2020/02/13	4	61.00	0	0.00	60.00	4	1,979	0.20%
2020/02/12	4	60.73	0	0.00	60.70	4	2,076	0.19%
2020/02/10	6	58.50	0	0.00	58.50	6	2,203	0.27%
2020/02/05	4	59.30	0	0.00	59.00	4	2,350	0.17%
2020/02/04	0	0.00	1	58.50	59.00	-1	2,367	-0.04%
2020/02/03	3	56.00	0	0.00	56.70	3	2,443	0.12%
2020/01/31	1	58.00	5	59.62	59.50	-4	2,506	-0.16%
2020/01/30	2	61.55	1	60.10	60.00	1	2,614	0.04%
2020/01/20	0	0.00	3	67.00	66.50	-3	2,657	-0.11%
2020/01/17	0	0.00	1	66.60	66.60	-1	2,768	-0.04%
2020/01/15	7	66.43	1	66.30	66.20	6	2,967	0.20%
2020/01/14	3	66.73	2	66.50	66.80	1	3,025	0.03%
2020/01/13	2	64.45	2	65.00	65.60	0	3,302	0.00%
2020/01/10	0	0.00	1	63.60	63.20	-1	3,585	-0.03%
2020/01/09	2	63.20	0	0.00	63.60	2	3,849	0.05%
2020/01/08	2	64.00	0	0.00	63.60	2	3,953	0.05%
2020/01/07	2	64.90	0	0.00	65.10	2	4,060	0.05%
2020/01/06	4	66.83	2	67.30	66.60	2	4,059	0.05%
2020/01/03	2	67.85	0	0.00	67.50	2	4,060	0.05%
2020/01/02	2	70.10	0	0.00	69.00	2	4,085	0.05%
2019/12/30	2	69.50	2	69.45	68.60	0	4,162	0.00%
2019/12/27	1	70.30	8	70.11	69.80	-7	4,148	-0.17%
2019/12/26	2	70.00	0	0.00	69.90	2	4,184	0.05%
2019/12/25	2	69.70	5	69.76	69.90	-3	4,193	-0.07%
2019/12/24	0	0.00	15	70.39	69.80	-15	4,203	-0.36%
2019/12/23	16	71.11	3	71.73	71.00	13	4,205	0.31%
2019/12/20	0	0.00	3	69.80	69.80	-3	4,190	-0.07%
2019/12/19	1	69.40	0	0.00	69.20	1	4,205	0.02%
2019/12/18	0	0.00	1	71.00	70.00	-1	4,205	-0.02%
2019/12/17	2	70.55	0	0.00	70.40	2	4,210	0.05%
2019/12/16	0	0.00	3	71.00	70.70	-3	4,245	-0.07%
2019/12/13	21	72.56	13	72.80	70.90	8	4,400	0.18%
2019/12/12	13	71.82	9	71.86	72.20	4	4,316	0.09%
2019/12/11	0	0.00	4	68.70	68.60	-4	4,192	-0.10%
2019/12/10	1	68.00	1	68.90	68.90	0	4,227	0.00%
2019/12/09	1	68.10	0	0.00	68.10	1	4,254	0.02%
2019/12/06	2	69.70	0	0.00	68.80	2	4,305	0.05%
2019/12/05	1	69.60	1	70.40	69.10	0	4,322	0.00%
2019/12/04	24	69.30	0	0.00	69.00	24	4,357	0.55%
2019/12/03	4	69.75	5	69.38	70.00	-1	4,408	-0.02%
2019/12/02	2	67.25	0	0.00	67.20	2	4,508	0.04%
2019/11/29	1	68.20	3	68.40	68.60	-2	4,543	-0.04%
2019/11/28	2	68.00	2	68.80	67.90	0	4,599	0.00%
2019/11/27	0	0.00	5	68.20	68.20	-5	4,635	-0.11%
2019/11/26	1	69.80	1	71.00	69.20	0	4,700	0.00%
2019/11/21	0	0.00	6	67.77	69.10	-6	4,870	-0.12%
2019/11/20	2	68.55	10	68.50	68.60	-8	4,971	-0.16%
2019/11/19	1	70.90	0	0.00	70.90	1	5,087	0.02%
2019/11/15	1	72.00	3	71.30	70.80	-2	5,438	-0.04%
2019/11/14	3	70.13	0	0.00	70.10	3	5,642	0.05%
2019/11/13	1	72.00	0	0.00	71.60	1	5,843	0.02%
2019/11/12	3	73.00	1	72.50	72.40	2	6,332	0.03%
2019/11/11	18	73.64	11	74.94	71.90	7	6,429	0.11%
2019/11/08	6	74.60	7	74.30	74.70	-1	6,465	-0.02%
2019/11/07	1	72.00	6	71.43	71.10	-5	6,435	-0.08%
2019/11/05	5	74.22	1	74.30	74.20	4	6,474	0.06%
2019/11/04	5	74.10	7	74.19	74.00	-2	6,483	-0.03%
2019/11/01	0	0.00	3	73.23	72.90	-3	6,467	-0.05%
2019/10/31	7	73.27	3	74.70	73.40	4	6,523	0.06%
2019/10/30	14	72.78	5	73.44	74.50	9	6,505	0.14%
2019/10/29	6	72.67	6	73.33	72.00	0	6,522	0.00%
2019/10/28	6	71.55	4	73.25	71.30	2	6,445	0.03%
2019/10/25	21	72.59	31	73.54	72.30	-10	6,411	-0.16%
2019/10/24	8	71.85	17	72.25	72.10	-9	6,326	-0.14%
2019/10/23	7	71.10	2	69.90	69.90	5	6,273	0.08%
2019/10/22	6	70.52	6	71.27	71.30	0	6,348	0.00%
2019/10/21	73	71.72	58	71.53	71.60	15	6,355	0.24%
2019/10/18	25	68.76	18	69.45	69.30	7	6,098	0.11%
2019/10/17	12	66.96	32	67.12	67.90	-20	5,836	-0.34%
2019/10/16	12	65.59	6	64.77	64.50	6	5,598	0.11%
2019/10/15	8	64.30	11	65.19	66.90	-3	5,570	-0.05%
2019/10/14	0	0.00	1	63.80	63.50	-1	5,490	-0.02%
2019/10/09	4	63.40	4	63.33	62.80	0	5,562	0.00%
2019/10/08	3	64.27	0	0.00	63.50	3	5,745	0.05%
2019/10/07	4	64.08	15	64.17	64.40	-11	5,752	-0.19%
2019/10/04	0	0.00	4	62.43	62.40	-4	5,707	-0.07%
2019/10/03	0	0.00	1	61.80	61.90	-1	5,668	-0.02%
2019/10/02	4	63.03	2	63.30	62.00	2	5,723	0.03%
2019/10/01	1	62.60	1	62.40	62.50	0	5,720	0.00%
2019/09/27	1	61.00	1	62.00	61.20	0	5,727	0.00%
2019/09/26	0	0.00	4	62.30	61.20	-4	5,740	-0.07%
2019/09/25	3	61.17	21	61.21	61.60	-18	5,780	-0.31%
2019/09/24	13	63.74	11	63.67	62.70	2	5,795	0.03%
2019/09/23	2	63.50	2	64.00	63.30	0	5,832	0.00%
2019/09/20	1	63.40	0	0.00	63.50	1	5,924	0.02%
2019/09/19	10	64.06	5	63.80	63.80	5	5,931	0.08%
2019/09/18	20	65.24	21	65.39	64.20	-1	5,915	-0.02%
2019/09/17	4	61.85	6	62.17	62.20	-2	5,763	-0.03%
2019/09/16	2	60.90	11	61.21	61.00	-9	5,769	-0.16%
2019/09/12	4	61.73	6	61.53	61.60	-2	5,793	-0.03%
2019/09/11	2	61.85	0	0.00	61.80	2	5,807	0.03%
2019/09/10	13	63.41	2	63.80	63.00	11	5,824	0.19%
2019/09/09	2	64.75	35	64.11	65.80	-33	5,824	-0.57%
2019/09/06	25	65.87	3	66.00	64.70	22	5,923	0.37%
2019/09/05	6	66.50	4	66.38	66.30	2	5,944	0.03%
2019/09/04	32	65.51	13	65.19	66.50	19	5,888	0.32%
2019/09/03	1	62.90	6	63.13	63.40	-5	5,787	-0.09%
2019/09/02	7	62.39	13	62.58	62.80	-6	5,769	-0.10%
2019/08/30	12	61.77	17	61.91	61.00	-5	5,774	-0.09%
2019/08/29	6	61.45	1	61.80	60.80	5	5,785	0.09%
2019/08/28	0	0.00	1	63.50	63.50	-1	5,738	-0.02%
2019/08/27	15	62.87	11	63.42	62.20	4	5,733	0.07%
2019/08/26	3	62.30	2	63.00	61.40	1	5,803	0.02%
2019/08/23	31	65.37	12	63.96	64.00	19	5,815	0.33%
2019/08/22	6	67.12	12	67.78	66.20	-6	5,755	-0.10%
2019/08/21	16	66.53	3	66.60	67.50	13	5,599	0.23%
2019/08/20	24	67.28	30	67.96	67.30	-6	5,471	-0.11%
2019/08/19	13	64.57	23	64.09	66.50	-10	5,276	-0.19%
2019/08/16	29	62.66	27	63.24	62.70	2	5,066	0.04%
2019/08/15	45	62.67	25	62.26	62.00	20	4,866	0.41%
2019/08/14	45	61.20	54	61.80	61.90	-9	4,399	-0.20%
2019/08/13	2	56.10	137	55.91	56.30	-135	4,359	-3.10%	大賣/鉅額交易
2019/08/12	3	54.90	1	55.10	54.50	2	4,340	0.05%
2019/08/08	2	54.10	10	53.75	55.20	-8	4,301	-0.19%
2019/08/07	2	51.50	13	52.08	51.50	-11	4,263	-0.26%
2019/08/06	7	48.80	14	50.39	51.00	-7	4,355	-0.16%
2019/08/05	18	51.57	1	50.70	50.50	17	4,348	0.39%
2019/08/02	7	54.50	2	54.65	54.30	5	4,427	0.11%
2019/08/01	0	0.00	4	56.85	56.70	-4	4,427	-0.09%
2019/07/31	9	57.07	4	57.25	57.60	5	4,381	0.11%
2019/07/30	1	56.60	1	55.90	56.10	0	4,315	0.00%
2019/07/29	3	55.63	2	56.25	55.60	1	4,299	0.02%
2019/07/25	7	56.39	10	56.60	56.00	-3	4,281	-0.07%
2019/07/24	7	55.36	18	55.70	55.70	-11	4,219	-0.26%
2019/07/23	6	54.28	5	54.94	54.00	1	4,120	0.02%
2019/07/22	1	52.60	8	53.30	53.70	-7	4,089	-0.17%
2019/07/19	1	52.90	7	52.59	52.40	-6	4,079	-0.15%
2019/07/18	2	51.80	0	0.00	51.80	2	4,097	0.05%
2019/07/17	62	51.96	10	52.03	52.20	52	4,107	1.27%
2019/07/16	8	53.74	1	53.80	54.00	7	4,053	0.17%
2019/07/15	9	55.54	17	55.50	55.30	-8	4,085	-0.20%
2019/07/12	21	54.06	42	54.71	54.60	-21	4,194	-0.50%
2019/07/11	65	52.06	5	52.84	52.50	60	4,136	1.45%
2019/07/10	3	51.60	3	51.80	51.60	0	4,386	0.00%
2019/07/09	36	51.55	2	51.70	51.70	34	4,551	0.75%
2019/07/08	6	52.47	3	52.47	52.30	3	4,601	0.07%
2019/07/05	0	0.00	6	51.87	52.00	-6	4,673	-0.13%
2019/07/04	9	50.89	0	0.00	50.90	9	4,724	0.19%
2019/07/03	16	50.99	3	51.30	51.10	13	4,752	0.27%
2019/07/02	7	50.63	26	51.72	52.10	-19	4,779	-0.40%
2019/07/01	3	50.73	9	51.70	50.80	-6	4,797	-0.13%
2019/06/28	13	50.70	8	50.64	50.50	5	4,786	0.10%
2019/06/27	5	49.62	51	50.57	51.80	-46	4,897	-0.94%
2019/06/26	11	47.68	0	0.00	48.10	11	4,870	0.23%
2019/06/25	7	48.51	5	49.37	47.70	2	4,950	0.04%
2019/06/24	10	48.82	2	48.45	48.75	8	5,121	0.16%
2019/06/21	0	0.00	2	50.15	49.10	-2	5,282	-0.04%
2019/06/20	5	48.90	14	49.73	49.80	-9	5,418	-0.17%
2019/06/19	4	49.15	6	49.49	49.10	-2	5,512	-0.04%
2019/06/18	22	48.81	0	0.00	48.15	22	5,725	0.38%
2019/06/17	43	50.62	12	52.48	50.50	31	5,720	0.54%
2019/06/14	4	51.03	10	51.40	52.00	-6	5,793	-0.10%
2019/06/13	8	49.08	22	49.87	50.60	-14	5,805	-0.24%
2019/06/12	6	48.23	1	48.85	47.90	5	5,888	0.08%
2019/06/11	0	0.00	2	49.53	48.45	-2	5,927	-0.03%
2019/06/10	11	47.77	13	48.24	47.95	-2	6,012	-0.03%
2019/06/06	13	47.21	7	46.64	46.50	6	6,081	0.10%
2019/06/05	10	48.69	2	48.55	49.20	8	6,023	0.13%
2019/06/04	11	49.07	2	49.53	48.80	9	5,979	0.15%
2019/06/03	5	49.05	0	0.00	49.35	5	5,972	0.08%
2019/05/31	20	49.40	31	49.97	50.40	-11	6,042	-0.18%
2019/05/30	0	0.00	15	48.01	48.95	-15	5,967	-0.25%
2019/05/29	0	0.00	20	45.30	45.90	-20	5,931	-0.34%
2019/05/28	0	0.00	2	43.65	44.10	-2	5,910	-0.03%
2019/05/24	2	43.35	5	44.75	43.20	-3	6,025	-0.05%
2019/05/23	1	42.20	9	43.78	43.95	-8	6,122	-0.13%
2019/05/22	5	43.55	13	43.81	43.25	-8	6,137	-0.13%
2019/05/21	4	41.40	5	42.72	43.00	-1	6,179	-0.02%
2019/05/20	13	42.60	4	42.43	42.60	9	6,152	0.15%
2019/05/17	23	46.14	4	44.40	43.90	19	6,153	0.31%
2019/05/16	3	48.58	3	49.50	48.00	0	6,167	0.00%
2019/05/15	6	48.56	25	49.18	48.90	-19	6,413	-0.30%
2019/05/14	26	48.07	1	47.45	47.45	25	6,428	0.39%
2019/05/13	22	51.15	9	50.89	50.50	13	6,365	0.20%
2019/05/10	47	53.60	35	53.33	53.10	12	6,349	0.19%
2019/05/09	19	53.34	23	54.41	54.60	-4	6,251	-0.06%
2019/05/08	0	0.00	6	53.28	53.20	-6	6,249	-0.10%
2019/05/07	2	52.90	10	53.18	53.50	-8	6,289	-0.13%
2019/05/06	21	52.52	2	51.75	51.50	19	6,431	0.30%
2019/05/03	1	55.30	14	55.09	54.40	-13	6,668	-0.19%
2019/05/02	2	54.85	7	55.39	55.30	-5	6,728	-0.07%
2019/04/30	6	52.33	17	53.71	54.30	-11	6,783	-0.16%
2019/04/29	6	52.85	1	53.30	52.30	5	6,849	0.07%
2019/04/26	8	54.14	2	54.85	53.80	6	7,015	0.09%
2019/04/25	6	56.08	2	56.25	56.10	4	7,085	0.06%
2019/04/24	6	57.42	9	56.48	55.50	-3	7,278	-0.04%
2019/04/23	13	53.68	9	53.83	54.40	4	7,641	0.05%
2019/04/22	9	55.92	10	57.50	54.90	-1	7,772	-0.01%
2019/04/19	6	56.15	5	56.56	57.00	1	7,754	0.01%
2019/04/18	21	57.25	9	56.78	54.80	12	7,811	0.15%
2019/04/17	9	57.01	3	56.97	56.60	6	7,664	0.08%
2019/04/16	20	56.81	26	56.18	56.90	-6	7,623	-0.08%
2019/04/15	13	53.84	11	52.32	54.00	2	7,577	0.03%
2019/04/12	4	50.18	2	51.10	49.80	2	7,455	0.03%
2019/04/11	12	50.25	17	50.48	51.20	-5	7,538	-0.07%
2019/04/10	5	49.68	25	49.21	49.50	-20	7,419	-0.27%
2019/04/09	4	47.84	4	48.61	47.05	0	7,331	0.00%
2019/04/08	6	48.56	1	48.50	48.00	5	7,285	0.07%
2019/04/03	6	49.75	2	50.15	49.50	4	7,223	0.06%
2019/04/02	9	49.71	11	50.01	49.50	-2	7,154	-0.03%
2019/04/01	7	48.29	49	47.92	49.80	-42	7,109	-0.59%
2019/03/29	17	49.73	0	0.00	49.20	17	6,935	0.25%
2019/03/28	7	49.49	2	49.38	49.10	5	6,885	0.07%
2019/03/27	9	52.20	2	52.15	51.50	7	6,858	0.10%
2019/03/26	9	54.77	7	54.49	53.90	2	6,670	0.03%
2019/03/25	8	51.25	12	52.36	55.00	-4	6,495	-0.06%
2019/03/22	16	51.43	13	50.03	50.00	3	6,357	0.05%
2019/03/21	10	52.96	17	53.89	53.00	-7	6,222	-0.11%
2019/03/20	16	49.65	1	50.00	50.20	15	5,957	0.25%
2019/03/19	1	50.30	4	50.90	49.70	-3	5,946	-0.05%
2019/03/18	12	50.16	31	49.63	49.80	-19	5,809	-0.33%
2019/03/15	17	48.29	36	48.22	48.80	-19	5,673	-0.33%
2019/03/14	3	46.30	4	45.74	46.20	-1	5,524	-0.02%
2019/03/13	12	45.79	23	45.65	45.55	-11	5,463	-0.20%
2019/03/12	14	43.47	35	43.78	44.25	-21	5,335	-0.39%
2019/03/11	1	41.60	1	41.30	41.30	0	5,245	0.00%
2019/03/08	1	40.85	2	41.10	41.30	-1	5,277	-0.02%
2019/03/07	3	41.52	3	41.58	41.60	0	5,277	0.00%
2019/03/06	16	40.86	13	41.14	41.50	3	5,269	0.06%
2019/03/05	24	43.04	1	42.80	42.50	23	5,165	0.45%
2019/03/04	25	45.45	3	45.00	44.75	22	5,086	0.43%
2019/02/27	1	45.55	0	0.00	46.15	1	5,017	0.02%
2019/02/26	25	44.40	3	45.38	45.75	22	4,973	0.44%
2019/02/25	3	42.97	17	42.85	44.05	-14	4,877	-0.29%
2019/02/22	4	43.23	14	43.45	42.95	-10	4,834	-0.21%
2019/02/21	3	46.57	1	46.80	46.60	2	4,780	0.04%
2019/02/20	4	46.83	5	47.08	47.20	-1	4,789	-0.02%
2019/02/19	8	45.84	16	45.97	45.85	-8	4,711	-0.17%
2019/02/18	9	46.78	38	46.55	46.25	-29	4,672	-0.62%
2019/02/15	35	48.48	19	48.84	48.00	16	4,586	0.35%
2019/02/14	45	49.23	18	49.85	50.20	27	4,448	0.61%
2019/02/13	3	45.20	23	45.91	46.25	-20	4,171	-0.48%
2019/02/12	2	45.45	5	46.15	45.10	-3	4,094	-0.07%
2019/02/11	16	44.71	5	45.10	45.25	11	4,039	0.27%
2019/01/30	1	45.10	26	44.96	44.65	-25	4,003	-0.62%
2019/01/29	4	44.98	8	45.36	45.20	-4	3,960	-0.10%
2019/01/28	8	45.19	2	45.35	44.70	6	3,872	0.15%
2019/01/25	29	43.74	49	43.18	45.20	-20	3,822	-0.52%
2019/01/24	44	45.18	80	45.32	44.25	-36	3,653	-0.99%
2019/01/23	10	46.12	8	46.46	47.00	2	3,385	0.06%
2019/01/22	2	45.43	4	46.01	46.30	-2	3,292	-0.06%
2019/01/21	14	45.04	4	45.40	45.80	10	3,204	0.31%
2019/01/18	7	45.02	9	44.98	45.60	-2	3,115	-0.06%
2019/01/17	4	43.05	8	43.74	43.90	-4	2,950	-0.14%
2019/01/16	42	43.66	39	43.42	44.50	3	2,847	0.11%
2019/01/15	49	41.84	38	42.63	43.10	11	2,635	0.42%
2019/01/14	21	39.23	25	39.28	40.05	-4	2,217	-0.18%
2019/01/11	2	37.80	16	37.91	38.20	-14	2,045	-0.68%
2019/01/10	11	38.41	1	39.00	37.95	10	2,023	0.49%
2019/01/09	13	37.43	9	37.38	37.00	4	1,899	0.21%
2019/01/08	1	36.15	2	36.20	37.95	-1	1,841	-0.05%
2019/01/07	30	37.20	31	37.09	36.00	-1	1,749	-0.06%
2019/01/04	11	34.48	5	34.20	34.55	6	1,511	0.40%
2019/01/03	20	34.61	12	34.94	34.15	8	1,449	0.55%
2019/01/02	0	0.00	1	32.20	32.25	-1	1,325	-0.08%
2018/12/28	0	0.00	4	31.23	31.20	-4	1,308	-0.31%
2018/12/27	1	31.05	3	31.40	31.05	-2	1,328	-0.15%
2018/12/26	3	30.93	1	30.90	30.85	2	1,328	0.15%
2018/12/25	11	31.04	14	31.06	30.80	-3	1,333	-0.23%
2018/12/24	13	31.54	11	31.92	31.90	2	1,327	0.15%
2018/12/22	1	31.40	6	31.69	31.55	-5	1,326	-0.38%
2018/12/21	15	31.47	8	31.69	31.50	7	1,344	0.52%
2018/12/20	20	32.38	20	32.13	31.00	0	1,421	0.00%
2018/12/19	0	0.00	15	30.96	31.30	-15	1,339	-1.12%
2018/12/18	2	30.58	2	30.30	30.30	0	1,333	0.00%
2018/12/17	1	31.05	2	31.25	30.85	-1	1,328	-0.08%
2018/12/14	2	30.55	2	30.63	30.60	0	1,320	0.00%
2018/12/13	3	30.65	13	30.63	30.60	-10	1,341	-0.75%
2018/12/12	28	30.92	24	30.73	30.45	4	1,352	0.30%
2018/12/11	15	29.20	5	28.83	29.20	10	1,321	0.76%
2018/12/10	6	28.78	5	29.21	28.60	1	1,374	0.07%
2018/12/07	0	0.00	36	28.31	29.50	-36	1,451	-2.48%
2018/12/06	0	0.00	1	27.80	27.80	-1	1,471	-0.07%
2018/12/05	0	0.00	1	29.05	28.90	-1	1,500	-0.07%
2018/12/04	0	0.00	2	30.28	29.55	-2	1,556	-0.13%
2018/12/03	46	29.84	1	29.85	30.00	45	1,564	2.88%
2018/11/30	2	29.45	11	29.18	29.30	-9	1,532	-0.59%
2018/11/29	5	28.20	2	28.63	28.60	3	1,521	0.20%
2018/11/28	1	27.60	0	0.00	27.75	1	1,492	0.07%
2018/11/27	0	0.00	2	26.65	27.20	-2	1,502	-0.13%
2018/11/26	2	27.60	2	27.68	26.90	0	1,507	0.00%
2018/11/23	2	26.68	1	26.45	26.70	1	1,514	0.07%
2018/11/21	1	27.35	0	0.00	27.45	1	1,576	0.06%
2018/11/20	2	28.08	1	27.70	27.70	1	1,583	0.06%
2018/11/19	0	0.00	3	27.05	27.55	-3	1,503	-0.20%
2018/11/16	5	25.00	0	0.00	25.05	5	1,466	0.34%
2018/11/14	5	24.40	0	0.00	24.25	5	1,490	0.34%
2018/11/08	0	0.00	5	25.70	25.15	-5	1,647	-0.30%
2018/11/07	5	25.35	0	0.00	25.55	5	1,685	0.30%
2018/11/06	6	25.65	6	25.53	25.05	0	1,782	0.00%
2018/11/01	1	25.45	5	25.70	25.85	-4	1,975	-0.20%
2018/10/31	1	24.80	2	25.10	25.35	-1	2,016	-0.05%
2018/10/29	6	24.01	1	24.25	23.85	5	2,292	0.22%
2018/10/26	3	24.33	4	24.49	24.00	-1	2,497	-0.04%
2018/10/25	9	25.06	7	24.69	24.55	2	2,659	0.08%
2018/10/24	2	25.33	2	25.45	26.00	0	2,704	0.00%
2018/10/23	2	25.53	8	25.74	25.75	-6	3,108	-0.19%
2018/10/22	1	25.80	1	26.70	26.55	0	3,322	0.00%
2018/10/19	1	25.40	2	25.48	25.90	-1	3,385	-0.03%
2018/10/18	5	26.52	3	26.20	26.20	2	3,492	0.06%
2018/10/17	1	26.50	2	26.88	26.75	-1	3,488	-0.03%
2018/10/16	1	25.10	1	25.50	25.50	0	3,472	0.00%
2018/10/15	1	24.55	1	25.45	25.15	0	3,482	0.00%
2018/10/12	2	24.43	7	24.29	24.95	-5	3,548	-0.14%
2018/10/09	22	28.12	24	28.72	28.15	-2	3,657	-0.05%
2018/10/08	11	29.62	0	0.00	29.85	11	3,654	0.30%
2018/10/05	5	28.80	10	29.05	29.55	-5	3,688	-0.14%
2018/10/04	5	31.90	0	0.00	31.40	5	3,661	0.14%
2018/10/03	5	32.15	0	0.00	32.05	5	3,668	0.14%
2018/10/02	1	32.50	1	32.55	32.40	0	3,666	0.00%
2018/09/28	0	0.00	1	33.15	32.55	-1	3,679	-0.03%
2018/09/27	3	33.57	2	33.08	33.20	1	3,664	0.03%
2018/09/26	3	31.85	13	31.98	32.00	-10	3,567	-0.28%
2018/09/21	0	0.00	2	30.80	31.00	-2	3,587	-0.06%
2018/09/20	2	30.55	16	30.60	30.65	-14	3,717	-0.38%
2018/09/19	5	31.70	1	31.90	31.20	4	3,726	0.11%
2018/09/18	3	31.43	1	31.40	31.35	2	3,699	0.05%
2018/09/17	1	32.20	1	32.00	32.00	0	3,704	0.00%
2018/09/14	4	33.14	12	32.88	32.90	-8	3,691	-0.22%
2018/09/13	15	32.33	9	31.26	32.60	6	3,639	0.16%
2018/09/11	10	30.91	7	31.35	31.25	3	3,518	0.09%
2018/09/10	25	32.22	15	31.82	31.50	10	3,504	0.29%
2018/09/07	5	36.28	4	35.36	35.00	1	3,447	0.03%
2018/09/06	6	37.08	10	36.94	36.75	-4	3,438	-0.12%
2018/09/05	2	37.25	10	37.63	37.50	-8	3,449	-0.23%
2018/09/04	2	36.98	6	37.15	37.30	-4	3,471	-0.12%
2018/09/03	11	37.33	6	37.01	37.10	5	3,490	0.14%
2018/08/31	5	37.66	8	37.89	38.10	-3	3,495	-0.09%
2018/08/30	6	38.20	3	38.50	38.05	3	3,533	0.08%
2018/08/29	12	37.91	2	37.90	37.90	10	3,562	0.28%
2018/08/28	4	37.90	5	38.23	38.50	-1	3,616	-0.03%
2018/08/27	1	36.15	1	36.55	37.25	0	3,660	0.00%
2018/08/24	1	36.45	1	36.45	36.45	0	3,667	0.00%
2018/08/23	2	37.00	10	37.47	37.00	-8	3,696	-0.22%
2018/08/22	4	37.34	5	37.41	37.35	-1	3,742	-0.03%
2018/08/21	3	36.53	1	36.80	36.80	2	3,792	0.05%
2018/08/20	4	36.66	4	36.13	36.30	0	3,828	0.00%
2018/08/17	6	37.18	9	37.64	37.05	-3	3,838	-0.08%
2018/08/16	10	37.25	80	36.62	37.65	-70	3,845	-1.82%
2018/08/15	17	38.33	22	38.17	37.95	-5	3,928	-0.13%
2018/08/14	4	40.65	3	40.40	40.40	1	4,081	0.02%
2018/08/13	20	40.35	24	39.71	41.35	-4	4,062	-0.10%
2018/08/10	15	41.41	4	41.18	40.55	11	3,989	0.28%
2018/08/09	16	42.37	69	41.81	42.30	-53	3,965	-1.34%
2018/08/08	30	44.41	18	43.62	43.30	12	3,899	0.31%
2018/08/07	23	45.40	8	45.29	44.85	15	3,879	0.39%
2018/08/06	21	45.96	20	45.98	45.85	1	3,856	0.03%
2018/08/03	102	47.37	75	46.54	46.55	27	3,805	0.71%	大買/
2018/08/02	8	46.92	17	47.16	46.90	-9	3,597	-0.25%
2018/08/01	15	46.62	27	46.69	46.60	-12	3,414	-0.35%
2018/07/31	14	43.85	14	44.04	44.20	0	3,253	0.00%
2018/07/30	69	46.21	80	45.14	43.80	-11	3,231	-0.34%
2018/07/27	44	42.58	29	42.72	44.75	15	2,826	0.53%
2018/07/26	20	40.81	5	40.79	40.70	15	2,628	0.57%
2018/07/25	139	40.60	22	40.69	40.50	117	2,637	4.44%	大買/鉅額交易
2018/07/24	0	0.00	7	38.99	39.70	-7	2,562	-0.27%
2018/07/23	7	38.99	18	38.62	38.30	-11	2,593	-0.42%
2018/07/20	9	39.57	8	39.47	39.25	1	2,594	0.04%
2018/07/19	9	39.57	3	39.72	39.65	6	2,602	0.23%
2018/07/18	24	39.61	10	39.56	39.50	14	2,551	0.55%
2018/07/16	3	38.48	5	38.43	38.70	-2	2,432	-0.08%
2018/07/13	5	37.99	7	37.88	38.70	-2	2,420	-0.08%
2018/07/11	14	37.13	3	36.60	36.40	11	2,416	0.46%
2018/07/10	11	36.39	0	0.00	36.20	11	2,423	0.45%
2018/07/09	1	36.50	3	37.05	36.50	-2	2,449	-0.08%
2018/07/05	0	0.00	4	36.05	36.00	-4	2,534	-0.16%
2018/07/04	2	36.45	1	36.90	36.20	1	2,531	0.04%
2018/07/03	3	37.55	2	37.08	36.80	1	2,532	0.04%
2018/07/02	7	38.18	0	0.00	38.15	7	2,536	0.28%
2018/06/29	12	39.56	2	39.65	39.00	10	2,535	0.39%
2018/06/28	0	0.00	3	38.13	38.65	-3	2,413	-0.12%
2018/06/26	0	0.00	1	34.50	35.10	-1	2,463	-0.04%
2018/06/25	2	36.28	0	0.00	36.00	2	2,487	0.08%
2018/06/21	0	0.00	1	37.30	37.45	-1	2,616	-0.04%
2018/06/20	1	37.40	1	37.20	37.10	0	2,720	0.00%
2018/06/19	4	37.71	5	37.15	36.95	-1	2,800	-0.04%
2018/06/15	4	38.65	2	38.30	38.30	2	2,842	0.07%
2018/06/14	2	39.55	2	38.70	38.70	0	3,050	0.00%
2018/06/13	3	39.40	2	39.43	39.10	1	3,198	0.03%
2018/06/12	1	38.25	16	38.51	39.30	-15	3,228	-0.46%
2018/06/11	4	38.63	1	38.15	38.15	3	3,228	0.09%
2018/06/08	5	39.49	1	39.05	39.05	4	3,236	0.12%
2018/06/07	18	40.11	9	40.16	39.55	9	3,243	0.28%
2018/06/06	5	41.17	1	40.60	40.60	4	3,229	0.12%
2018/06/05	8	41.23	6	41.16	41.00	2	3,252	0.06%
2018/06/04	5	41.02	11	40.99	40.00	-6	3,204	-0.19%
2018/06/01	1	39.55	3	39.58	39.95	-2	3,147	-0.06%
2018/05/31	8	39.81	2	39.00	39.00	6	3,188	0.19%
2018/05/30	9	39.62	8	40.10	39.50	1	3,234	0.03%
2018/05/29	5	38.92	24	40.08	39.55	-19	3,229	-0.59%
2018/05/28	13	38.52	3	38.13	38.00	10	3,225	0.31%
2018/05/25	3	39.45	2	39.15	39.10	1	3,266	0.03%
2018/05/24	3	38.72	15	39.10	39.85	-12	3,271	-0.37%
2018/05/23	13	39.07	11	39.45	38.90	2	3,245	0.06%
2018/05/22	29	38.79	21	38.74	39.65	8	3,142	0.25%
2018/05/21	4	36.11	1	36.05	36.05	3	2,960	0.10%
2018/05/18	4	36.45	2	36.38	36.15	2	2,971	0.07%
2018/05/17	2	36.70	9	36.73	37.00	-7	3,024	-0.23%
2018/05/16	2	35.70	1	35.90	35.60	1	3,071	0.03%
2018/05/15	8	35.28	24	35.28	35.15	-16	3,102	-0.52%
2018/05/14	12	37.07	3	36.73	36.65	9	3,161	0.28%
2018/05/11	1	38.00	1	38.00	38.00	0	3,178	0.00%
2018/05/10	2	38.28	2	38.78	38.05	0	3,230	0.00%
2018/05/09	1	39.00	0	0.00	38.30	1	3,236	0.03%
2018/05/08	4	38.19	2	38.55	38.30	2	3,255	0.06%
2018/05/07	3	39.27	5	40.16	38.50	-2	3,299	-0.06%
2018/05/04	5	38.90	2	38.65	39.05	3	3,399	0.09%
2018/05/03	3	38.42	2	38.73	39.00	1	3,491	0.03%
2018/05/02	2	37.88	15	38.80	38.90	-13	3,596	-0.36%
2018/04/30	2	36.50	3	36.58	36.25	-1	3,683	-0.03%
2018/04/27	8	37.41	6	37.29	37.00	2	3,693	0.05%
2018/04/26	6	38.54	0	0.00	38.30	6	3,727	0.16%
2018/04/25	13	39.92	5	39.51	40.00	8	3,779	0.21%
2018/04/24	6	39.23	6	39.09	38.70	0	3,943	0.00%
2018/04/23	3	42.07	0	0.00	40.90	3	4,103	0.07%
2018/04/20	2	43.38	9	43.46	43.40	-7	4,144	-0.17%
2018/04/19	11	43.24	3	43.25	43.15	8	4,234	0.19%
2018/04/18	19	43.31	1	43.20	43.00	18	4,394	0.41%
2018/04/17	9	43.12	7	43.32	42.60	2	4,391	0.05%
2018/04/16	7	43.51	1	43.20	43.20	6	4,385	0.14%
2018/04/13	9	43.66	10	43.76	44.15	-1	4,394	-0.02%
2018/04/12	30	43.44	71	43.40	43.10	-41	4,400	-0.93%
2018/04/11	3	47.45	1	46.90	46.90	2	4,361	0.05%
2018/04/10	1	46.60	8	46.83	46.40	-7	4,478	-0.16%
2018/04/09	26	46.78	3	46.43	46.30	23	4,516	0.51%
2018/04/03	2	47.75	12	47.73	47.25	-10	4,521	-0.22%
2018/04/02	2	46.20	11	47.52	47.80	-9	4,513	-0.20%
2018/03/31	4	46.24	4	46.70	46.30	0	4,493	0.00%
2018/03/30	14	47.57	7	46.47	46.55	7	4,506	0.16%
2018/03/29	6	49.53	4	49.25	49.00	2	4,476	0.04%
2018/03/28	3	49.15	3	49.33	48.90	0	4,498	0.00%
2018/03/27	5	48.90	8	49.00	48.60	-3	4,471	-0.07%
2018/03/26	6	46.87	22	46.95	48.70	-16	4,420	-0.36%
2018/03/23	25	46.20	9	46.29	45.80	16	4,344	0.37%
2018/03/22	12	49.98	46	50.98	48.50	-34	4,244	-0.80%
2018/03/21	6	51.92	47	51.18	50.90	-41	4,177	-0.98%
2018/03/20	33	51.52	16	52.28	51.30	17	4,124	0.41%
2018/03/19	40	57.03	9	57.68	55.80	31	3,915	0.79%
2018/03/16	3	62.80	3	62.40	62.00	0	3,760	0.00%
2018/03/15	7	64.40	0	0.00	64.20	7	3,733	0.19%
2018/03/14	9	64.88	1	65.00	64.70	8	3,741	0.21%
2018/03/13	3	64.40	2	64.65	64.50	1	3,783	0.03%
2018/03/12	2	64.30	2	64.80	64.30	0	3,835	0.00%
2018/03/09	39	65.72	9	65.22	64.30	30	3,829	0.78%
2018/03/08	8.6	64.53	0	0.00	64.30	8.6	3,836	0.23%
2018/03/07	2.3	64.68	7	65.34	64.50	-4.7	3,876	-0.12%
2018/03/06	9.1	64.63	14	65.72	65.30	-4.9	3,873	-0.13%
2018/03/05	14	65.70	1	65.70	64.80	13	3,818	0.34%
2018/03/02	17	66.19	4	67.58	68.80	13	3,762	0.35%
2018/03/01	20	66.69	25	66.86	66.80	-5	3,745	-0.13%
2018/02/27	56	70.17	31	68.67	68.40	25	3,703	0.67%
2018/02/26	4	73.48	6	73.48	72.40	-2	3,646	-0.05%
2018/02/23	1	71.80	0	0.00	71.80	1	3,667	0.03%
2018/02/22	14	72.68	11	72.75	72.50	3	3,721	0.08%
2018/02/21	18	72.93	38	73.77	73.10	-20	3,733	-0.54%
2018/02/12	28	71.14	28	69.89	70.00	0	3,746	0.00%
2018/02/09	20	67.28	9	67.82	70.90	11	3,756	0.29%
2018/02/08	12	72.68	6	73.02	69.90	6	3,701	0.16%
2018/02/07	9	73.43	21	73.17	72.50	-12	3,651	-0.33%
2018/02/06	44	71.94	42	70.48	70.00	2	3,678	0.05%
2018/02/05	9	76.83	3	76.80	77.50	6	3,647	0.16%
2018/02/02	14	79.28	23	79.75	79.70	-9	3,656	-0.25%
2018/02/01	7	78.46	4	78.93	77.60	3	3,674	0.08%
2018/01/31	6	77.20	11	78.05	78.80	-5	3,677	-0.14%
2018/01/30	10	79.72	10	79.12	78.30	0	3,659	0.00%
2018/01/29	17	77.28	21	78.20	81.50	-4	3,632	-0.11%
2018/01/26	19	77.99	107	77.53	77.30	-88	3,524	-2.50%	大賣/
2018/01/25	25	82.06	17	81.42	80.10	8	3,449	0.23%
2018/01/24	19	80.16	20	80.95	84.20	-1	3,395	-0.03%
2018/01/23	2	78.80	4	77.93	78.10	-2	3,259	-0.06%
2018/01/22	36	80.40	10	80.72	80.50	26	3,244	0.80%
2018/01/19	14	79.66	9	79.74	80.50	5	3,235	0.15%
2018/01/18	8	79.76	16	79.76	79.00	-8	3,197	-0.25%
2018/01/17	8	77.61	15	77.74	78.10	-7	3,054	-0.23%
2018/01/16	57	74.74	5	74.60	74.60	52	2,906	1.79%
2018/01/15	26	74.43	6	74.33	75.00	20	2,938	0.68%
2018/01/12	21	72.66	33	73.50	74.00	-12	2,944	-0.41%
2018/01/11	1	68.50	0	0.00	67.70	1	2,812	0.04%
2018/01/10	2	67.50	1	67.60	67.60	1	2,855	0.04%
2018/01/09	2	69.70	0	0.00	69.20	2	3,111	0.06%
2018/01/08	4	71.13	8	68.73	68.10	-4	3,127	-0.13%
2018/01/05	4	72.15	3	72.53	72.40	1	3,161	0.03%
2018/01/04	3	68.17	2	69.60	72.90	1	3,177	0.03%
2018/01/03	0	0.00	2	65.40	66.50	-2	3,098	-0.06%
2018/01/02	4	63.78	4	64.35	64.90	0	3,104	0.00%