宏達電 (2498)-凱基-基隆券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.50
漲跌
▲0.80
漲幅
+1.87%
成交量
2,892張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏達電 (2498)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	2.1	43.61	0	0.00	43.50	2.1	4,278	0.05%
2024/05/16	0	0.00	1	42.70	43.25	-1	4,424	-0.02%
2024/05/15	0	0.00	1	43.00	42.60	-1	4,435	-0.02%
2024/05/10	1	41.00	0	0.00	41.60	1	4,543	0.02%
2024/05/07	0	0.00	9	41.96	42.00	-9	4,588	-0.20%
2024/05/06	0.1	43.30	0	0.00	42.80	0.1	4,583	0.00%
2024/04/30	0	0.00	1	42.80	42.65	-1	4,710	-0.02%
2024/04/29	1	43.20	1	43.05	43.40	0	4,755	0.00%
2024/04/26	0	0.00	1	42.05	42.05	-1	4,783	-0.02%
2024/04/25	20	41.55	0	0.00	41.70	20	4,837	0.41%
2024/04/22	3	41.90	1	41.45	41.45	2	5,075	0.04%
2024/04/19	1	42.09	7	41.64	41.45	-6	5,086	-0.12%
2024/04/18	0	0.00	0.2	43.25	43.25	-0.2	5,124	0.00%
2024/04/17	0	0.00	6	42.95	42.80	-6	5,293	-0.11%
2024/04/16	0	43.15	0	0.00	42.90	0	5,669	0.00%
2024/04/15	2	45.58	0	0.00	45.15	2	6,724	0.03%
2024/04/12	1	46.60	0	0.00	46.05	1	7,381	0.01%
2024/04/09	2	46.38	1	46.65	46.65	1	7,483	0.01%
2024/04/03	1	46.90	0	0.00	47.20	1	7,548	0.01%
2024/04/02	1	47.65	1	48.45	47.50	0	7,602	0.00%
2024/04/01	1.3	48.19	1	48.05	48.25	0.3	7,772	0.00%
2024/03/28	0	0.00	1	47.60	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	2	47.55	47.65	-2	8,601	-0.02%
2024/03/26	7	47.31	6	48.06	47.85	1	8,590	0.01%
2024/03/25	12.3	48.35	3	48.08	48.00	9.3	8,579	0.11%
2024/03/22	1	46.80	1	47.40	47.45	0	8,472	0.00%
2024/03/21	1	46.60	1	46.95	47.05	0	8,556	0.00%
2024/03/20	0	0.00	1	46.05	46.00	-1	8,743	-0.01%
2024/03/14	3.1	45.85	0	0.00	45.50	3.1	9,179	0.03%
2024/03/13	1	46.60	0	0.00	45.90	1	9,195	0.01%
2024/03/12	1	46.85	2	46.48	47.25	-1	9,209	-0.01%
2024/03/11	2.3	46.03	0	0.00	46.20	2.3	9,198	0.03%
2024/03/08	1	46.55	5	45.80	45.90	-4	9,224	-0.04%
2024/03/07	3	47.32	16	47.24	47.00	-13	9,146	-0.14%
2024/03/06	5	47.43	4	47.23	47.10	1	9,092	0.01%
2024/03/04	2	49.30	1	49.30	49.20	1	8,958	0.01%
2024/03/01	1	49.60	0	0.00	48.95	1	8,982	0.01%
2024/02/29	11	48.75	0	0.00	48.75	11	8,985	0.12%
2024/02/27	7	49.61	3	50.50	48.60	4	9,009	0.04%
2024/02/26	1	48.50	0	0.00	49.00	1	8,870	0.01%
2024/02/23	2	48.88	1	48.50	48.50	1	8,971	0.01%
2024/02/22	3	49.32	1	49.90	49.00	2	8,973	0.02%
2024/02/21	3	49.68	5	49.73	49.55	-2	9,009	-0.02%
2024/02/20	6	49.63	2	49.20	49.20	4	9,182	0.04%
2024/02/19	3	50.17	6	50.12	50.00	-3	9,162	-0.03%
2024/02/16	1	49.45	1	50.10	50.00	0	9,254	0.00%
2024/02/15	1	49.00	5	48.80	49.35	-4	9,323	-0.04%
2024/02/05	3	49.73	0	0.00	49.05	3	9,356	0.03%
2024/02/02	1	50.70	4	50.75	50.00	-3	9,286	-0.03%
2024/02/01	1	50.00	1	50.60	50.70	0	9,271	0.00%
2024/01/31	1	49.80	1	49.30	49.10	0	9,321	0.00%
2024/01/30	3	49.65	0	0.00	49.50	3	9,409	0.03%
2024/01/29	0	0.00	1	50.50	50.50	-1	9,445	-0.01%
2024/01/26	1	50.40	0	0.00	50.00	1	9,673	0.01%
2024/01/25	1	51.00	0	0.00	50.50	1	9,699	0.01%
2024/01/24	4	52.15	4	52.33	51.40	0	9,681	0.00%
2024/01/23	2	51.35	2	51.70	51.70	0	9,628	0.00%
2024/01/22	0.2	51.60	4	51.50	51.50	-3.8	9,589	-0.04%
2024/01/19	1	50.20	0	0.00	50.30	1	9,606	0.01%
2024/01/18	1.1	50.19	0	0.00	50.40	1.1	9,580	0.01%
2024/01/17	7	50.10	0	0.00	49.15	7	9,534	0.07%
2024/01/15	10	51.33	8	52.08	51.30	2	9,357	0.02%
2024/01/12	8	51.60	0	0.00	51.60	8	9,351	0.09%
2024/01/11	5	52.14	4	52.45	52.10	1	9,297	0.01%
2024/01/10	18	52.73	2	52.65	52.20	16	9,242	0.17%
2024/01/09	30	54.52	46	54.36	54.70	-16	8,994	-0.18%
2024/01/08	22	53.44	39	53.57	52.90	-17	7,866	-0.22%
2024/01/05	2	48.95	2	49.35	48.90	0	7,192	0.00%
2024/01/04	2	48.90	0	0.00	48.65	2	7,219	0.03%
2024/01/03	1	49.30	0	0.00	49.40	1	7,236	0.01%
2024/01/02	3	51.33	0	0.00	50.70	3	7,178	0.04%
2023/12/29	2	51.60	2	52.10	51.30	0	7,236	0.00%
2023/12/28	1	51.80	0	0.00	51.60	1	7,246	0.01%
2023/12/27	12	52.30	14	53.11	52.10	-2	7,194	-0.03%
2023/12/26	15	51.61	16	51.77	51.50	-1	7,015	-0.01%
2023/12/25	23	52.43	36	53.35	52.00	-13	6,901	-0.19%
2023/12/22	12	51.43	14	51.24	51.20	-2	6,432	-0.03%
2023/12/21	1	49.00	2	49.15	49.15	-1	6,176	-0.02%
2023/12/18	0	0.00	7	50.34	49.25	-7	6,148	-0.11%
2023/12/15	9	51.18	4	50.48	50.80	5	6,065	0.08%
2023/12/14	21	51.50	51	51.45	52.00	-30	5,873	-0.51%
2023/12/13	2	48.30	0	0.00	48.30	2	5,425	0.04%
2023/12/12	1	48.20	1	48.60	48.30	0	5,435	0.00%
2023/12/11	1	48.70	1	48.80	48.70	0	5,466	0.00%
2023/12/08	2	48.78	5	48.90	48.85	-3	5,475	-0.05%
2023/12/07	2	48.63	1	48.40	48.40	1	5,460	0.02%
2023/12/06	1	49.35	4	49.05	48.90	-3	5,428	-0.06%
2023/12/05	5	49.53	1	49.50	49.20	4	5,435	0.07%
2023/12/04	1	49.75	2	50.20	49.75	-1	5,473	-0.02%
2023/12/01	3	49.50	3	49.47	49.45	0	5,453	0.00%
2023/11/30	2	50.25	3	50.27	50.20	-1	5,414	-0.02%
2023/11/29	0	0.00	1	49.70	49.65	-1	5,370	-0.02%
2023/11/28	0	0.00	8	49.73	50.00	-8	5,348	-0.15%
2023/11/27	6	48.67	2	49.05	48.45	4	5,299	0.08%
2023/11/24	4	49.71	0	0.00	49.05	4	5,291	0.08%
2023/11/23	1	49.75	5	50.24	50.10	-4	5,249	-0.08%
2023/11/22	3	49.98	8	49.61	50.00	-5	5,226	-0.10%
2023/11/21	3	49.30	3	49.30	49.30	0	5,125	0.00%
2023/11/20	1	49.00	0	0.00	49.15	1	5,091	0.02%
2023/11/17	10	49.49	9.3	49.23	49.45	0.7	5,037	0.01%
2023/11/16	6	48.15	6	48.13	48.15	0	4,841	0.00%
2023/11/15	2	48.05	15.1	47.87	48.00	-13.1	4,817	-0.27%
2023/11/13	8	46.83	3	46.88	46.75	5	4,668	0.11%
2023/11/10	2	45.93	1	46.15	45.90	1	4,645	0.02%
2023/11/09	3	46.82	2	47.50	46.30	1	4,668	0.02%
2023/11/08	4.2	47.60	8.2	46.97	47.40	-4	4,731	-0.08%
2023/11/07	12	46.07	6	46.00	46.05	6	4,652	0.13%
2023/11/06	16	47.91	17	47.96	48.10	-1	4,602	-0.02%
2023/11/03	25	47.55	19	47.51	47.40	6	4,549	0.13%
2023/11/02	1	45.90	8	45.71	45.85	-7	4,356	-0.16%
2023/11/01	1	44.30	2	44.78	44.75	-1	4,470	-0.02%
2023/10/31	5	45.02	0	46.00	44.10	5	4,598	0.11%
2023/10/30	2	45.88	1	46.45	45.75	1	4,807	0.02%
2023/10/27	10	46.40	14	46.79	46.00	-4	4,872	-0.08%
2023/10/26	4	45.23	0	0.00	45.15	4	4,880	0.08%
2023/10/25	0.1	46.55	4	46.39	46.60	-3.9	4,945	-0.08%
2023/10/24	1	45.20	0	0.00	45.70	1	5,041	0.02%
2023/10/23	0	0.00	8	45.45	45.30	-8	5,087	-0.16%
2023/10/20	1	44.65	6	44.90	45.70	-5	5,146	-0.10%
2023/10/19	3	45.83	0	0.00	45.85	3	5,182	0.06%
2023/10/18	1	46.15	0.2	46.17	46.60	0.8	5,274	0.02%
2023/10/17	10	49.72	1	50.50	48.10	9	5,172	0.17%
2023/10/13	8	49.74	1	49.65	50.10	7	5,240	0.13%
2023/10/12	0	0.00	1	49.55	50.30	-1	5,366	-0.02%
2023/10/11	2	49.13	4	49.69	49.25	-2	5,491	-0.04%
2023/10/06	3	49.90	0	0.00	49.65	3	5,673	0.05%
2023/10/05	11	50.01	22	49.63	50.30	-11	6,014	-0.18%
2023/10/04	8	47.71	0	0.00	47.45	8	6,175	0.13%
2023/10/03	2	48.95	1	49.60	48.75	1	6,183	0.02%
2023/10/02	0	0.00	10	48.87	49.10	-10	6,297	-0.16%
2023/09/28	13	48.46	5	48.56	48.10	8	6,410	0.12%
2023/09/27	0	0.00	5	48.71	48.60	-5	6,431	-0.08%
2023/09/26	6	49.00	3	49.03	48.65	3	6,496	0.05%
2023/09/25	3.1	49.54	2	49.88	49.45	1.1	6,506	0.02%
2023/09/22	2	47.98	8	48.81	49.65	-6	6,536	-0.09%
2023/09/21	10.2	48.38	20.1	48.43	48.45	-9.9	6,600	-0.15%
2023/09/20	5	49.30	3	49.67	49.20	2	6,605	0.03%
2023/09/19	11	50.13	0	0.00	49.45	11	6,662	0.17%
2023/09/15	1.1	50.60	0	0.00	50.40	1.1	6,888	0.02%
2023/09/14	0	0.00	1	50.70	50.90	-1	6,926	-0.01%
2023/09/13	3	49.58	3	49.50	49.50	0	6,999	0.00%
2023/09/11	2	50.10	8	49.35	49.30	-6	7,089	-0.08%
2023/09/08	5	50.20	0	0.00	50.10	5	7,114	0.07%
2023/09/07	1	51.90	1	50.90	51.00	0	7,133	0.00%
2023/09/06	1	52.30	0	0.00	51.80	1	7,155	0.01%
2023/09/05	3	53.20	2	52.95	53.00	1	7,188	0.01%
2023/09/04	3	52.90	5	52.32	52.70	-2	7,287	-0.03%
2023/08/30	1	52.50	5	52.38	52.50	-4	8,030	-0.05%
2023/08/29	0	0.00	3	51.60	51.80	-3	8,139	-0.04%
2023/08/28	1	50.50	0	0.00	50.40	1	8,214	0.01%
2023/08/25	1	51.10	0	0.00	51.10	1	8,264	0.01%
2023/08/24	4	51.10	11	51.90	51.10	-7	8,394	-0.08%
2023/08/23	1	51.50	3	51.30	51.50	-2	8,696	-0.02%
2023/08/22	12	51.90	1	52.10	50.70	11	8,767	0.13%
2023/08/21	2	51.30	0	0.00	51.20	2	8,833	0.02%
2023/08/18	3	51.17	2	50.70	50.70	1	8,856	0.01%
2023/08/17	2	50.10	3	50.97	51.00	-1	8,893	-0.01%
2023/08/16	2	49.40	2	50.10	50.40	0	8,956	0.00%
2023/08/15	1	50.00	1	49.95	50.00	0	8,958	0.00%
2023/08/14	3	49.25	3	49.80	49.10	0	9,137	0.00%
2023/08/11	6	50.12	5	50.58	50.10	1	9,121	0.01%
2023/08/10	2	50.40	2	50.30	50.50	0	9,128	0.00%
2023/08/09	0	0.00	3	51.93	51.90	-3	9,074	-0.03%
2023/08/08	3	52.10	0	0.00	51.90	3	9,086	0.03%
2023/08/07	7	51.56	12	51.87	52.30	-5	9,133	-0.05%
2023/08/04	1	51.20	1	51.50	51.10	0	9,024	0.00%
2023/08/02	17	53.61	0	0.00	52.50	17	8,926	0.19%
2023/08/01	1	55.70	0	0.00	55.60	1	8,713	0.01%
2023/07/31	0	0.00	70	56.63	55.80	-70	8,672	-0.81%
2023/07/28	15	56.00	0	0.00	56.00	15	8,619	0.17%
2023/07/27	2	57.20	5	57.06	57.20	-3	8,602	-0.03%
2023/07/26	2	55.75	1	56.10	55.50	1	8,529	0.01%
2023/07/25	0	0.00	5	55.70	55.70	-5	8,563	-0.06%
2023/07/24	9	56.96	1	56.80	56.30	8	8,609	0.09%
2023/07/21	4	56.20	4	56.78	57.80	0	8,621	0.00%
2023/07/20	0	0.00	3	56.50	57.00	-3	8,657	-0.03%
2023/07/19	12	55.81	0	0.00	55.60	12	8,690	0.14%
2023/07/18	2	57.50	9	58.90	56.70	-7	8,788	-0.08%
2023/07/17	13	58.22	1	58.50	58.50	12	8,914	0.13%
2023/07/14	11	58.85	5	59.00	58.80	6	8,991	0.07%
2023/07/13	9.4	58.82	20	59.19	58.40	-10.6	8,953	-0.12%
2023/07/12	11.2	59.30	11	58.63	57.70	0.2	8,770	0.00%
2023/07/11	3	57.87	25	58.06	58.00	-22	8,506	-0.26%
2023/07/10	1	55.50	0	0.00	55.30	1	8,312	0.01%
2023/07/07	3	56.47	1	56.30	55.90	2	8,305	0.02%
2023/07/06	17	56.95	20	57.62	56.80	-3	8,385	-0.04%
2023/07/05	5	56.90	2	56.90	56.80	3	8,668	0.03%
2023/07/04	6	56.97	5	57.60	57.20	1	9,133	0.01%
2023/07/03	14	57.24	2	57.50	57.10	12	9,220	0.13%
2023/06/30	21	57.04	5	57.30	57.10	16	9,320	0.17%
2023/06/29	0	0.00	10	58.00	57.00	-10	9,382	-0.11%
2023/06/28	1	56.40	2	56.30	56.40	-1	9,417	-0.01%
2023/06/27	1	57.30	0.2	56.80	56.40	0.8	9,657	0.01%
2023/06/26	9	57.40	0	0.00	57.40	9	9,898	0.09%
2023/06/20	2	58.65	3	59.07	58.70	-1	9,944	-0.01%
2023/06/19	1	59.20	0	0.00	58.90	1	10,023	0.01%
2023/06/16	1.1	60.71	0	0.00	60.50	1.1	10,044	0.01%
2023/06/14	1	60.30	0	0.00	60.20	1	10,260	0.01%
2023/06/09	1	60.40	1	60.70	60.40	0	11,189	0.00%
2023/06/08	0	0.00	0.2	60.80	60.40	-0.2	11,507	0.00%
2023/06/07	0	0.00	3	62.00	62.00	-3	11,855	-0.03%
2023/06/06	17.2	61.20	47.1	62.27	61.00	-29.9	12,463	-0.24%
2023/06/05	42.2	64.27	10	64.71	63.60	32.2	12,483	0.26%
2023/06/02	3	62.77	6.5	62.90	62.90	-3.5	12,292	-0.03%
2023/06/01	0.1	62.10	1	62.20	62.40	-0.9	12,408	-0.01%
2023/05/31	1	61.80	3	62.20	61.80	-2	12,681	-0.02%
2023/05/30	3	61.63	4	61.90	61.80	-1	13,018	-0.01%
2023/05/29	5	61.66	13.1	60.90	61.50	-8.1	13,433	-0.06%
2023/05/26	5	59.40	15	58.43	58.40	-10	13,751	-0.07%
2023/05/25	3	60.10	4	59.95	59.40	-1	14,297	-0.01%
2023/05/24	0.1	59.50	5	59.50	59.60	-4.9	14,541	-0.03%
2023/05/23	1	60.00	1	59.80	60.10	0	15,234	0.00%
2023/05/22	1.1	60.19	2	60.25	60.30	-0.9	15,543	-0.01%
2023/05/19	4	58.95	5	58.86	59.00	-1	15,668	-0.01%
2023/05/18	2	59.05	7	59.46	58.90	-5	15,860	-0.03%
2023/05/17	4	58.08	1	58.30	58.40	3	16,248	0.02%
2023/05/16	4.1	57.45	6	57.43	57.60	-1.9	16,400	-0.01%
2023/05/15	2	56.70	1	57.20	56.60	1	16,607	0.01%
2023/05/12	0	0.00	6	55.95	57.20	-6	17,142	-0.04%
2023/05/11	4	56.93	1	57.90	56.00	3	17,695	0.02%
2023/05/10	5	57.50	2	57.25	57.50	3	18,116	0.02%
2023/05/09	2	57.00	1	57.90	56.80	1	18,824	0.01%
2023/05/08	0	0.00	1	57.70	57.40	-1	19,949	-0.01%
2023/05/05	3.1	56.91	3	57.20	57.30	0.1	21,816	0.00%
2023/05/04	0	0.00	11	57.06	56.80	-11	22,378	-0.05%
2023/05/03	11	56.30	3	56.77	56.50	8	22,607	0.04%
2023/05/02	2.1	57.21	12	57.20	57.50	-9.9	22,964	-0.04%
2023/04/28	2.1	57.38	4	57.08	56.70	-1.9	23,193	-0.01%
2023/04/27	5	56.14	5	56.36	56.20	0	23,205	0.00%
2023/04/26	9.1	55.95	15	56.22	56.50	-5.9	23,243	-0.03%
2023/04/25	12	56.88	6	56.10	55.90	6	23,544	0.03%
2023/04/24	9	58.14	24	58.29	58.00	-15	23,797	-0.06%
2023/04/21	14	58.90	6	58.33	58.10	8	23,910	0.03%
2023/04/20	21	60.27	5	60.86	59.60	16	23,913	0.07%
2023/04/19	24	62.47	15	61.70	61.70	9	23,949	0.04%
2023/04/18	8	64.06	1	63.70	63.30	7	24,001	0.03%
2023/04/17	0	0.00	1.1	64.80	64.60	-1.1	24,530	0.00%
2023/04/14	0	0.00	17.1	64.39	64.30	-17.1	24,969	-0.07%
2023/04/13	4	64.10	8	64.53	63.70	-4	25,245	-0.02%
2023/04/12	6	64.68	12	65.00	64.70	-6	25,380	-0.02%
2023/04/11	13	65.01	4	65.35	64.30	9	25,460	0.04%
2023/04/10	8	64.65	13	64.99	65.20	-5	25,447	-0.02%
2023/04/07	10	64.82	7	64.59	64.10	3	25,252	0.01%
2023/04/06	4	63.18	2	63.20	63.60	2	24,885	0.01%
2023/03/31	2	62.25	8	62.79	62.60	-6	24,950	-0.02%
2023/03/30	2	62.00	1	62.20	62.00	1	25,029	0.00%
2023/03/29	3	61.60	1	62.00	61.60	2	25,176	0.01%
2023/03/28	12	62.04	12	61.97	61.70	0	25,355	0.00%
2023/03/27	9	64.22	23	64.29	63.60	-14	25,215	-0.06%
2023/03/24	4	63.55	13	63.23	63.00	-9	25,157	-0.04%
2023/03/23	1	63.10	7	63.34	63.10	-6	25,160	-0.02%
2023/03/22	6.1	63.17	2	63.35	63.30	4.1	25,290	0.02%
2023/03/21	3	63.30	2	63.15	62.70	1	25,422	0.00%
2023/03/20	2	62.70	14	62.69	63.20	-12	25,545	-0.05%
2023/03/17	5	62.02	6	62.18	62.20	-1	25,901	0.00%
2023/03/16	21	61.73	1	61.10	61.10	20	26,237	0.08%
2023/03/15	1	63.00	4	63.60	63.00	-3	26,537	-0.01%
2023/03/14	6	62.05	15	62.97	62.50	-9	26,978	-0.03%
2023/03/13	4.1	60.90	7	61.44	62.60	-2.9	27,719	-0.01%
2023/03/10	26	62.30	10	62.73	62.60	16	28,235	0.06%
2023/03/09	22.1	65.84	26.1	65.07	64.40	-4	29,472	-0.01%
2023/03/08	8	63.65	8	63.78	63.40	0	29,774	0.00%
2023/03/07	2	64.90	4	65.45	64.90	-2	29,637	-0.01%
2023/03/06	4	64.53	2	64.80	64.80	2	29,643	0.01%
2023/03/03	10	64.50	11	63.78	63.60	-1	29,568	0.00%
2023/03/02	6	65.32	0	0.00	64.80	6	29,462	0.02%
2023/03/01	5	66.78	6	66.67	66.10	-1	29,189	0.00%
2023/02/24	22	66.34	15	66.79	65.40	7	28,773	0.02%
2023/02/23	16	66.86	36	66.59	66.70	-20	28,439	-0.07%
2023/02/22	16	65.11	6	65.30	64.60	10	28,059	0.04%
2023/02/21	45	67.23	59.3	67.06	66.70	-14.3	27,948	-0.05%
2023/02/20	7	66.33	35	66.76	66.90	-28	27,536	-0.10%
2023/02/17	66	65.63	52	66.13	65.80	14	27,439	0.05%
2023/02/16	6	65.70	15	65.47	65.60	-9	27,622	-0.03%
2023/02/15	34	63.86	31	64.04	64.50	3	27,729	0.01%
2023/02/14	5	65.86	13	66.06	65.50	-8	27,359	-0.03%
2023/02/13	21	65.93	2	65.90	65.20	19	27,496	0.07%
2023/02/10	43	66.15	17	66.06	65.50	26	27,637	0.09%
2023/02/09	17	66.89	35	67.46	67.70	-18	27,428	-0.07%
2023/02/08	25.2	66.37	13.1	66.48	66.30	12.1	27,527	0.04%
2023/02/07	32	66.39	17	66.36	66.10	15	27,519	0.05%
2023/02/06	94.1	67.49	107	67.89	68.70	-12.9	27,040	-0.05%	大賣/
2023/02/03	117	68.18	139	68.29	65.10	-22	26,040	-0.08%	大買/大賣/
2023/02/02	26	66.78	58.4	66.44	66.90	-32.4	24,490	-0.13%
2023/02/01	15	60.79	6.1	60.98	60.90	8.9	24,173	0.04%
2023/01/31	4.1	60.50	31.4	60.41	60.80	-27.3	24,234	-0.11%
2023/01/30	2	58.90	15	58.70	59.50	-13	24,065	-0.05%
2023/01/17	20	57.10	0	0.00	57.20	20	24,033	0.08%
2023/01/16	2.1	57.79	0	0.00	57.20	2.1	24,166	0.01%
2023/01/13	7	59.16	4	58.48	57.30	3	24,282	0.01%
2023/01/12	10.1	59.97	10	60.08	59.50	0.1	24,235	0.00%
2023/01/11	14	59.12	16	59.11	59.00	-2	24,121	-0.01%
2023/01/10	6	58.95	0	0.00	58.80	6	24,312	0.02%
2023/01/09	2	59.10	1	58.90	58.70	1	24,559	0.00%
2023/01/06	13.1	59.14	7	58.97	58.50	6.1	24,854	0.02%
2023/01/05	44	59.68	22	59.38	58.70	22	25,296	0.09%
2023/01/04	13	59.06	6	58.92	58.80	7	25,241	0.03%
2023/01/03	22	58.74	26	58.70	58.10	-4	25,223	-0.02%
2022/12/30	6	56.05	9	56.60	55.70	-3	25,198	-0.01%
2022/12/29	20	55.53	17	55.56	55.70	3	25,355	0.01%
2022/12/28	7.1	56.26	8	56.08	55.70	-0.9	25,989	0.00%
2022/12/27	17	56.65	30	56.98	57.10	-13	26,174	-0.05%
2022/12/26	28	55.61	3	56.00	55.70	25	26,380	0.09%
2022/12/23	3	55.37	4	55.08	55.00	-1	26,855	0.00%
2022/12/22	9	56.20	0	0.00	55.40	9	27,133	0.03%
2022/12/21	8	54.68	4.5	54.70	55.80	3.5	27,737	0.01%
2022/12/20	26	55.33	23	55.62	54.40	3	28,192	0.01%
2022/12/19	1	56.40	3	57.00	56.40	-2	28,938	-0.01%
2022/12/16	3	57.87	1	58.10	57.20	2	29,573	0.01%
2022/12/15	9	58.38	6	58.63	58.20	3	30,474	0.01%
2022/12/14	4	58.53	0	0.00	58.40	4	31,185	0.01%
2022/12/13	9	59.42	1	60.00	58.40	8	31,538	0.03%
2022/12/12	12	59.41	12	59.34	58.90	0	31,888	0.00%
2022/12/09	12	60.01	5	59.92	59.40	7	31,984	0.02%
2022/12/08	16	60.02	32	59.52	59.90	-16	31,994	-0.05%
2022/12/07	19	59.07	25	59.50	58.00	-6	32,125	-0.02%
2022/12/06	29	60.94	20.1	61.49	59.90	8.9	32,225	0.03%
2022/12/05	63.2	60.69	43	60.62	60.40	20.2	32,529	0.06%
2022/12/02	98	59.43	99	59.41	59.10	-1	31,931	0.00%
2022/12/01	44	59.58	78.8	59.38	57.80	-34.8	31,833	-0.11%
2022/11/30	44.8	54.12	86	56.35	57.60	-41.2	31,310	-0.13%
2022/11/29	16	51.51	7	51.71	52.40	9	31,608	0.03%
2022/11/28	7	51.60	7	51.74	51.50	0	33,714	0.00%
2022/11/25	4	53.45	16	53.38	52.70	-12	34,360	-0.03%
2022/11/24	3	52.80	2	53.40	53.40	1	35,383	0.00%
2022/11/23	4	52.88	1	53.20	52.40	3	35,608	0.01%
2022/11/22	1	52.80	0	0.00	52.80	1	35,980	0.00%
2022/11/21	9	53.74	0	0.00	52.80	9	37,064	0.02%
2022/11/18	13	54.12	2	55.25	53.40	11	37,282	0.03%
2022/11/17	3	54.90	9	54.91	54.70	-6	38,061	-0.02%
2022/11/16	2	54.55	2	54.70	54.50	0	38,499	0.00%
2022/11/15	16	54.17	16	54.36	54.30	0	38,967	0.00%
2022/11/14	3	54.00	19	54.21	54.30	-16	39,829	-0.04%
2022/11/11	11	53.55	27	54.07	52.40	-16	40,889	-0.04%
2022/11/10	26	52.75	3	53.57	52.70	23	41,712	0.06%
2022/11/09	13	52.71	18	53.11	53.40	-5	42,307	-0.01%
2022/11/08	8	52.94	8	53.25	51.80	0	43,100	0.00%
2022/11/07	8	53.06	4	53.55	52.50	4	43,801	0.01%
2022/11/04	20	53.35	8	53.78	53.50	12	44,700	0.03%
2022/11/03	10	51.44	54	52.35	52.70	-44	44,986	-0.10%
2022/11/02	18	50.97	16	50.46	50.50	2	45,218	0.00%
2022/11/01	22	50.30	25	50.55	50.90	-3	46,009	-0.01%
2022/10/31	10	50.45	23	49.81	50.50	-13	46,929	-0.03%
2022/10/28	17	48.38	3	48.58	48.30	14	48,686	0.03%
2022/10/27	73	49.23	99	49.26	50.30	-26	49,722	-0.05%
2022/10/26	31	48.82	14	49.65	48.40	17	50,392	0.03%
2022/10/25	13	49.07	1	49.55	49.05	12	51,129	0.02%
2022/10/24	11	50.28	6	50.32	49.65	5	52,478	0.01%
2022/10/21	26	50.12	2	50.30	49.25	24	54,504	0.04%
2022/10/20	5	50.78	3	51.03	51.00	2	55,537	0.00%
2022/10/19	11	51.73	10	52.89	51.70	1	56,959	0.00%
2022/10/18	35	52.53	23	53.12	52.00	12	58,860	0.02%
2022/10/17	11	50.33	28	50.96	52.50	-17	62,994	-0.03%
2022/10/14	34	52.05	31	51.71	51.70	3	65,525	0.00%
2022/10/13	39	50.28	32	50.35	49.05	7	66,365	0.01%
2022/10/12	36	51.66	74	51.71	53.00	-38	66,666	-0.06%
2022/10/11	17	51.94	8	52.13	51.60	9	67,341	0.01%
2022/10/07	8	56.23	9	55.89	55.90	-1	67,859	0.00%
2022/10/06	3	55.13	12	55.86	56.50	-9	69,128	-0.01%
2022/10/05	27	55.82	32	56.66	55.00	-5	70,843	-0.01%
2022/10/04	6	55.95	6	55.97	55.90	0	71,871	0.00%
2022/10/03	18	53.94	8	54.15	54.30	10	72,857	0.01%
2022/09/30	9	53.04	26	52.02	54.80	-17	75,063	-0.02%
2022/09/29	12	53.23	15	53.40	53.30	-3	77,665	0.00%
2022/09/28	21.1	53.91	20	53.63	52.00	1.1	81,115	0.00%
2022/09/27	27	55.47	23	55.23	56.60	4	82,606	0.00%
2022/09/26	112.1	57.88	111.5	58.01	56.00	0.6	83,725	0.00%	大買/大賣/
2022/09/23	54	61.33	16	60.82	60.80	38	84,788	0.04%
2022/09/22	22	63.86	42	63.54	62.70	-20	85,208	-0.02%
2022/09/21	7	63.61	38	64.00	64.50	-31	85,680	-0.04%
2022/09/20	10	62.70	8	62.59	62.80	2	87,623	0.00%
2022/09/19	39	61.73	29	61.56	61.30	10	87,693	0.01%
2022/09/16	5	61.54	9	61.38	61.20	-4	87,845	0.00%
2022/09/15	70	62.84	44	62.77	61.30	26	88,657	0.03%
2022/09/14	9	60.81	25	61.16	62.60	-16	89,958	-0.02%
2022/09/13	86	63.45	91	63.51	62.20	-5	89,566	-0.01%
2022/09/12	38	63.81	33	63.69	63.30	5	89,038	0.01%
2022/09/08	19	61.09	9	60.98	60.80	10	88,042	0.01%
2022/09/07	18	59.99	7	60.30	60.40	11	87,776	0.01%
2022/09/06	18	60.97	9	61.24	60.10	9	87,085	0.01%
2022/09/05	38	64.06	37	63.92	63.40	1	86,076	0.00%
2022/09/02	128	63.93	185	64.52	63.90	-57	84,883	-0.07%	大買/大賣/
2022/09/01	23	60.69	18	61.19	60.20	5	82,647	0.01%
2022/08/31	36	61.11	45	61.92	62.30	-9	81,807	-0.01%
2022/08/30	31	59.53	32	59.64	59.10	-1	80,656	0.00%
2022/08/29	15	58.79	14	58.84	58.70	1	80,251	0.00%
2022/08/26	26	62.40	34	62.01	61.60	-8	79,833	-0.01%
2022/08/25	17	60.74	8	60.88	61.00	9	78,831	0.01%
2022/08/24	45	59.53	50	59.59	59.50	-5	78,464	-0.01%
2022/08/23	28	60.43	25	60.42	60.20	3	77,650	0.00%
2022/08/22	11	62.29	15	62.17	61.00	-4	77,073	-0.01%
2022/08/19	42	65.37	29	65.59	63.90	13	76,527	0.02%
2022/08/18	63	65.00	65	65.12	64.20	-2	75,462	0.00%
2022/08/17	38	63.97	59	64.24	65.50	-21	74,055	-0.03%
2022/08/16	60	63.89	57	64.26	62.50	3	72,978	0.00%
2022/08/15	90	61.36	75	61.53	64.50	15	72,200	0.02%
2022/08/12	28	64.32	28	63.63	63.20	0	71,105	0.00%
2022/08/11	72	63.70	74	63.81	63.80	-2	70,103	0.00%
2022/08/10	50	61.15	44	61.52	62.00	6	69,002	0.01%
2022/08/09	31	59.71	22	59.89	59.70	9	68,156	0.01%
2022/08/08	37	59.02	35	59.36	60.40	2	67,502	0.00%
2022/08/05	117.5	59.84	122	59.97	62.00	-4.5	66,539	-0.01%	大買/大賣/
2022/08/04	91	60.10	52	59.02	58.30	39	65,593	0.06%
2022/08/03	78	65.28	81	65.01	63.30	-3	63,697	0.00%
2022/08/02	44	64.24	37	64.30	64.30	7	62,596	0.01%
2022/08/01	27	65.83	27.4	65.89	65.80	-0.4	61,911	0.00%
2022/07/29	29	65.38	44	65.98	65.10	-15	61,030	-0.02%
2022/07/28	104	66.38	96.1	66.38	65.40	7.9	59,645	0.01%	大買/
2022/07/27	48.1	63.74	29	63.94	64.70	19.1	57,530	0.03%
2022/07/26	117.1	65.97	115.2	65.37	64.20	1.9	56,412	0.00%	大買/大賣/
2022/07/25	194	66.04	189	66.26	66.60	5	55,233	0.01%	大買/大賣/
2022/07/22	452.6	67.23	422.2	67.65	64.70	30.4	53,167	0.06%	大買/大賣/
2022/07/21	83.2	62.99	115	64.07	65.60	-31.8	48,899	-0.06%	大賣/
2022/07/20	45.1	60.51	70	60.48	59.70	-24.9	46,099	-0.05%
2022/07/19	29	58.34	13	58.25	58.10	16	44,897	0.04%
2022/07/18	45	60.47	45	60.80	59.10	0	44,100	0.00%
2022/07/15	65.1	59.61	44.2	59.38	58.90	21	42,995	0.05%
2022/07/14	130.1	60.07	148	60.17	60.70	-18	42,083	-0.04%	大買/大賣/
2022/07/13	295.3	60.58	292	60.77	58.40	3.3	40,525	0.01%	大買/大賣/
2022/07/12	146	59.04	130	58.99	57.60	16	38,521	0.04%	大買/大賣/
2022/07/11	176	60.84	174	61.07	60.90	2	36,860	0.01%	大買/大賣/
2022/07/08	256	61.11	240	61.22	60.50	16	35,597	0.04%	大買/大賣/
2022/07/07	305	59.27	312	59.49	61.70	-7	33,181	-0.02%	大買/大賣/
2022/07/06	394.1	60.24	386	60.44	56.90	8.1	30,092	0.03%	大買/大賣/
2022/07/05	268.1	58.53	299	58.84	60.70	-30.9	26,355	-0.12%	大買/大賣/
2022/07/04	492	52.36	504	52.53	55.20	-12	24,146	-0.05%	大買/大賣/
2022/07/01	270.2	51.03	249	51.32	50.20	21.2	22,541	0.09%	大買/大賣/
2022/06/30	197.3	49.50	183	49.61	48.90	14.3	20,532	0.07%	大買/大賣/
2022/06/29	161.2	54.20	140.2	54.57	52.00	21.1	19,418	0.11%	大買/大賣/
2022/06/28	636.1	58.38	616	58.43	57.70	20.1	17,930	0.11%	大買/大賣/
2022/06/27	122	56.81	155	57.08	57.80	-33	15,291	-0.22%	大買/大賣/
2022/06/24	124	51.15	162	51.22	52.60	-38	14,754	-0.26%	大買/大賣/
2022/06/23	239.4	48.52	331	48.07	47.90	-91.7	14,113	-0.65%	大買/大賣/
2022/06/22	242.5	48.63	311	48.93	49.70	-68.5	13,272	-0.52%	大買/大賣/
2022/06/21	25	43.01	25	43.57	46.30	0	11,791	0.00%
2022/06/20	36	43.78	6	43.34	42.10	30	11,763	0.25%
2022/06/17	37.1	44.61	3	44.50	44.00	34.1	11,742	0.29%
2022/06/16	25	45.92	1	47.35	45.05	24	11,870	0.20%
2022/06/15	1	46.25	2	46.38	45.75	-1	11,921	-0.01%
2022/06/14	100	44.97	23	45.87	46.45	77	12,146	0.63%
2022/06/13	6	45.67	0	0.00	45.60	6	12,401	0.05%
2022/06/10	3	47.48	0	0.00	47.40	3	12,611	0.02%
2022/06/09	2	48.15	2	48.30	48.20	0	12,786	0.00%
2022/06/08	5	48.45	5	48.70	48.05	0	13,083	0.00%
2022/06/07	5	48.57	0	0.00	48.15	5	13,501	0.04%
2022/06/06	2	49.35	3	49.75	49.00	-1	13,971	-0.01%
2022/06/02	6	50.06	5	49.52	49.25	1	14,489	0.01%
2022/06/01	5	50.23	6	49.79	49.55	-1	14,792	-0.01%
2022/05/31	3	49.73	8	49.58	50.00	-5	15,290	-0.03%
2022/05/30	0	0.00	35	48.17	48.15	-35	16,732	-0.21%
2022/05/27	6	47.58	57	48.04	47.05	-51	17,646	-0.29%
2022/05/26	2	46.30	2	46.60	45.90	0	17,706	0.00%
2022/05/25	2	45.83	1	46.05	46.00	1	18,054	0.01%
2022/05/24	12	46.25	1	47.55	45.95	11	18,678	0.06%
2022/05/23	5	47.49	6	47.65	47.30	-1	18,733	-0.01%
2022/05/20	7	46.94	6	46.83	47.00	1	19,058	0.01%
2022/05/19	17	46.04	1	46.15	46.70	16	19,154	0.08%
2022/05/18	3	47.17	0	0.00	47.20	3	19,316	0.02%
2022/05/17	1	46.80	21	46.90	47.20	-20	19,454	-0.10%
2022/05/16	6	45.58	2	45.95	45.70	4	19,732	0.02%
2022/05/13	2	45.73	4	46.18	45.90	-2	19,998	-0.01%
2022/05/12	4	45.18	0	0.00	44.95	4	20,310	0.02%
2022/05/11	12	45.23	12	46.13	46.15	0	20,437	0.00%
2022/05/10	4	46.23	3	46.07	46.45	1	20,644	0.00%
2022/05/09	12	46.25	0	0.00	45.65	12	21,260	0.06%
2022/05/06	4	49.48	4	49.61	49.95	0	21,534	0.00%
2022/05/05	4	50.93	9	50.53	51.00	-5	22,316	-0.02%
2022/05/04	2	49.30	28	49.22	49.30	-26	22,796	-0.11%
2022/05/03	11	47.99	11	48.38	48.45	0	23,723	0.00%
2022/04/29	46	49.86	12	49.63	47.60	34	24,171	0.14%
2022/04/28	9	48.52	15	49.08	48.60	-6	24,509	-0.02%
2022/04/27	16.1	48.13	20	48.19	48.60	-4	24,884	-0.02%
2022/04/26	16	49.43	24	49.64	49.80	-8	25,059	-0.03%
2022/04/25	25	48.79	20	49.22	48.75	5	25,311	0.02%
2022/04/22	13.1	51.13	6	51.37	51.10	7.1	25,912	0.03%
2022/04/21	10	52.27	6	52.62	53.00	4	26,781	0.01%
2022/04/20	6	53.07	8	53.69	53.10	-2	27,371	-0.01%
2022/04/19	16	53.48	5	53.70	53.20	11	28,103	0.04%
2022/04/18	4	53.30	3	54.13	53.20	1	29,264	0.00%
2022/04/15	9.1	54.35	3	54.70	54.20	6.1	29,725	0.02%
2022/04/13	2	56.70	16	56.17	56.60	-14	31,079	-0.05%
2022/04/12	4	54.43	9	54.46	54.00	-5	31,573	-0.02%
2022/04/11	8	54.75	1	56.40	54.00	7	32,647	0.02%
2022/04/08	3	56.30	3	56.83	56.70	0	33,380	0.00%
2022/04/07	14	56.74	4	57.15	55.70	10	33,765	0.03%
2022/04/06	1	58.70	0	0.00	58.80	1	34,281	0.00%
2022/04/01	1	58.30	1	59.80	60.00	0	35,009	0.00%
2022/03/31	1	60.60	0	0.00	59.20	1	35,554	0.00%
2022/03/30	6	60.63	5	61.42	60.30	1	37,297	0.00%
2022/03/29	17	59.70	6	60.02	59.80	11	38,605	0.03%
2022/03/28	15	58.66	14	59.03	59.70	1	40,366	0.00%
2022/03/25	10	60.27	5	60.30	59.30	5	41,209	0.01%
2022/03/24	5	61.18	33	60.94	61.80	-28	42,122	-0.07%
2022/03/23	5	59.82	6	60.25	59.70	-1	42,768	0.00%
2022/03/22	2	59.30	5	58.42	59.30	-3	43,683	-0.01%
2022/03/21	26	59.43	121	58.94	58.50	-95	44,434	-0.21%	大賣/
2022/03/18	3	58.43	2	58.35	58.50	1	44,939	0.00%
2022/03/17	47	57.71	16	58.36	58.60	31	45,225	0.07%
2022/03/16	65	55.85	17	56.27	56.20	48	45,677	0.11%
2022/03/15	17.2	55.92	10	56.46	55.60	7.2	46,642	0.02%
2022/03/14	4	57.78	2	57.85	57.70	2	47,603	0.00%
2022/03/11	13	57.08	11	57.49	57.80	2	49,421	0.00%
2022/03/10	2	58.55	7.7	57.84	58.10	-5.7	50,458	-0.01%
2022/03/09	37.1	56.71	18	57.62	56.10	19.1	52,280	0.04%
2022/03/08	14	58.23	2	59.70	56.80	12	53,122	0.02%
2022/03/07	91.1	61.46	18	61.02	60.10	73.1	53,870	0.14%
2022/03/04	30	64.81	28	65.53	64.30	2	54,730	0.00%
2022/03/03	96.1	67.54	104	67.94	65.40	-8	55,378	-0.01%	大賣/
2022/03/02	8	63.61	24	64.96	66.90	-16	55,289	-0.03%
2022/03/01	4	59.68	7	59.44	60.90	-3	56,108	-0.01%
2022/02/25	47.1	57.95	7	59.97	57.90	40.1	56,859	0.07%
2022/02/24	19	58.88	23	58.46	57.70	-4	58,297	-0.01%
2022/02/23	1	62.10	5	62.22	62.10	-4	58,653	-0.01%
2022/02/22	9	61.97	7.1	61.64	61.50	2	61,135	0.00%
2022/02/21	3	64.73	2	64.90	64.40	1	62,116	0.00%
2022/02/18	0.7	65.48	52	64.92	65.80	-51.4	64,354	-0.08%
2022/02/17	10.1	65.46	8	64.98	65.20	2.1	66,364	0.00%
2022/02/16	6	64.93	6	65.43	64.40	0	69,945	0.00%
2022/02/15	5.1	64.51	4	63.53	63.00	1.1	72,472	0.00%
2022/02/14	19	64.26	10	64.57	63.90	9	72,684	0.01%
2022/02/11	5	67.68	15	68.01	68.30	-10	72,541	-0.01%
2022/02/10	4	67.95	7	68.64	67.70	-3	72,614	0.00%
2022/02/09	22	68.61	13	69.04	67.90	9	72,466	0.01%
2022/02/08	14	66.07	7	66.44	66.90	7	71,804	0.01%
2022/02/07	31.1	64.50	31	64.83	67.00	0.1	71,431	0.00%
2022/01/26	21	63.86	18	63.82	63.80	3	70,997	0.00%
2022/01/25	46.1	64.24	15	64.39	62.60	31.1	70,780	0.04%
2022/01/24	23	67.40	13	67.54	67.00	10	70,115	0.01%
2022/01/21	96	69.97	101	70.06	69.10	-5	69,798	-0.01%	大賣/
2022/01/20	38	69.18	20	68.88	69.20	18	69,315	0.03%
2022/01/19	19	69.40	29	70.00	69.90	-10	69,702	-0.01%
2022/01/18	15	70.52	10	70.67	70.50	5	70,003	0.01%
2022/01/17	13	70.62	18	71.08	70.60	-5	72,127	-0.01%
2022/01/14	26.2	67.82	12	68.52	69.00	14.2	75,490	0.02%
2022/01/13	43	71.02	38	70.80	71.00	5	76,728	0.01%
2022/01/12	22	72.15	34	72.89	72.00	-12	76,617	-0.02%
2022/01/11	46.1	75.72	18	75.52	72.30	28.1	76,497	0.04%
2022/01/10	6	79.05	7	78.99	79.60	-1	75,611	0.00%
2022/01/07	49.3	78.98	12	80.17	78.00	37.3	75,101	0.05%
2022/01/06	30.1	81.57	21	80.99	82.00	9.1	74,186	0.01%
2022/01/05	51.2	82.92	8.1	83.95	81.60	43.1	73,565	0.06%
2022/01/04	30.1	86.41	18	86.38	84.60	12.1	72,904	0.02%
2022/01/03	10	86.05	22	86.40	86.00	-12	71,769	-0.02%
2021/12/30	4.2	84.61	3	84.73	84.80	1.2	70,921	0.00%
2021/12/29	21.4	84.73	26	84.70	85.80	-4.6	70,467	-0.01%
2021/12/28	23.2	83.70	5	85.08	83.00	18.2	69,792	0.03%
2021/12/27	26.2	86.70	3	86.20	85.60	23.2	69,030	0.03%
2021/12/24	43.4	87.61	36	88.33	86.40	7.4	68,493	0.01%
2021/12/23	158	86.75	188.1	86.66	87.10	-30.1	66,633	-0.05%	大買/大賣/
2021/12/22	47	85.54	22.1	85.78	83.80	24.9	65,222	0.04%
2021/12/21	29.3	83.74	14	83.80	83.00	15.3	63,397	0.02%
2021/12/20	21	83.95	31	84.20	84.90	-10	62,609	-0.02%
2021/12/17	6	81.11	5	80.84	80.80	1	61,374	0.00%
2021/12/16	4.1	81.98	9	82.45	83.30	-4.9	60,439	-0.01%
2021/12/15	8	77.58	18	78.26	80.10	-10	59,346	-0.02%
2021/12/14	8.3	76.77	28	76.34	75.70	-19.7	58,582	-0.03%
2021/12/13	4.2	81.32	28	81.17	80.10	-23.9	57,890	-0.04%
2021/12/10	23.2	81.29	32.1	81.59	80.70	-8.9	57,413	-0.02%
2021/12/09	64	82.00	81	82.31	81.30	-17	56,784	-0.03%
2021/12/08	29.2	83.04	31	83.87	81.30	-1.8	55,622	0.00%
2021/12/07	38.2	86.99	39	86.53	84.00	-0.8	54,330	0.00%
2021/12/06	30.1	84.88	17	84.89	86.10	13.1	52,273	0.03%
2021/12/03	177	85.82	204	85.87	85.20	-27	50,932	-0.05%	大買/大賣/
2021/12/02	60.1	82.72	37	82.45	80.20	23.1	48,676	0.05%
2021/12/01	38.1	79.14	59	80.35	83.40	-21	47,284	-0.04%
2021/11/30	18	79.77	15.2	80.71	77.50	2.8	45,911	0.01%
2021/11/29	46.3	73.89	49	74.49	78.00	-2.7	44,541	-0.01%
2021/11/26	74.1	79.72	62	80.11	77.80	12.1	43,241	0.03%
2021/11/25	38	83.05	40	82.13	81.00	-2	41,666	0.00%
2021/11/24	26.2	79.38	31.2	79.44	79.40	-5	39,840	-0.01%
2021/11/23	66.3	80.48	35.1	81.09	78.40	31.2	38,800	0.08%
2021/11/22	15.1	87.94	10	87.66	86.70	5.1	36,977	0.01%
2021/11/19	40	89.10	50	88.42	87.60	-10	35,950	-0.03%
2021/11/18	25.2	86.42	29	86.44	86.10	-3.8	33,342	-0.01%
2021/11/17	227	84.44	234	84.74	87.50	-7	31,980	-0.02%	大買/大賣/
2021/11/16	78.1	86.58	62	85.26	82.10	16.1	29,613	0.05%
2021/11/15	107.2	93.43	64	94.53	90.90	43.2	27,416	0.16%	大買/
2021/11/12	162	89.96	171.8	88.48	90.90	-9.7	23,622	-0.04%	大買/大賣/
2021/11/11	12	81.23	0	0.00	82.70	12	20,738	0.06%
2021/11/10	0.4	82.40	52	89.16	89.60	-51.7	20,223	-0.26%
2021/11/09	3	81.53	20.1	82.18	81.50	-17.1	19,998	-0.09%
2021/11/08	0	0.00	29	75.28	77.00	-29	19,674	-0.15%
2021/11/05	42.1	69.64	3	69.37	70.00	39.1	19,478	0.20%
2021/11/04	3.1	70.44	0.1	73.20	67.00	3	19,373	0.02%
2021/11/03	3	66.17	9	65.00	71.20	-6	19,313	-0.03%
2021/11/02	4.1	70.21	17	68.38	68.20	-12.9	18,997	-0.07%
2021/11/01	30	71.50	42	72.06	72.10	-12	18,681	-0.06%
2021/10/29	2	62.40	19	65.42	65.60	-17	18,466	-0.09%
2021/10/28	48.4	58.57	48	58.76	59.70	0.4	18,452	0.00%
2021/10/27	65	61.06	34.3	61.94	60.00	30.8	18,184	0.17%
2021/10/26	4	55.03	19.3	57.32	58.30	-15.3	17,528	-0.09%
2021/10/25	87.2	52.78	112	52.45	53.00	-24.8	16,933	-0.15%	大賣/
2021/10/22	156	51.64	192	51.71	52.50	-36	14,480	-0.25%	大買/大賣/
2021/10/21	164	47.42	176.2	47.46	48.25	-12.2	10,349	-0.12%	大買/大賣/
2021/10/20	11	41.65	22	43.35	43.90	-11	8,083	-0.14%
2021/10/19	9	38.59	11	40.16	39.95	-2	7,487	-0.03%
2021/10/18	12	37.05	29	38.07	38.40	-17	6,797	-0.25%
2021/10/15	1	35.15	14	35.30	34.95	-13	6,498	-0.20%
2021/10/14	1	34.35	0	0.00	34.05	1	6,485	0.02%
2021/10/13	9	33.99	0	0.00	33.95	9	6,504	0.14%
2021/10/12	9	34.30	0	0.00	34.35	9	6,507	0.14%
2021/10/07	2	35.50	0	0.00	35.95	2	6,559	0.03%
2021/10/05	0	0.00	10	34.50	35.00	-10	6,642	-0.15%
2021/10/04	11	33.95	2	34.80	33.95	9	6,662	0.14%
2021/10/01	6	35.20	5	36.15	34.90	1	6,716	0.01%
2021/09/30	1	36.90	0	0.00	36.80	1	6,735	0.01%
2021/09/29	12	36.89	1	37.25	36.65	11	6,833	0.16%
2021/09/28	1	37.70	4	38.41	38.35	-3	6,804	-0.04%
2021/09/27	2	38.65	4	38.71	37.85	-2	6,787	-0.03%
2021/09/24	3	37.20	18	37.36	37.10	-15	6,714	-0.22%
2021/09/23	5	36.45	7	36.71	36.95	-2	6,777	-0.03%
2021/09/22	16	36.14	3	36.65	36.15	13	6,928	0.19%
2021/09/17	10	37.57	5	37.40	37.40	5	7,059	0.07%
2021/09/16	4	38.03	27	37.62	38.40	-23	6,981	-0.33%
2021/09/15	20	36.33	2	36.53	36.15	18	6,894	0.26%
2021/09/14	20	37.01	10	37.06	36.90	10	6,957	0.14%
2021/09/13	33	36.88	29	37.47	37.85	4	6,938	0.06%
2021/09/09	2	34.80	0	0.00	34.60	2	7,102	0.03%
2021/09/08	2	34.58	2	34.78	34.40	0	7,245	0.00%
2021/09/02	3	35.73	0	0.00	35.55	3	8,282	0.04%
2021/08/31	5	35.55	5	35.71	35.55	0	8,541	0.00%
2021/08/25	1	35.50	2	35.75	35.75	-1	8,821	-0.01%
2021/08/20	1	34.65	1	34.65	34.65	0	9,169	0.00%
2021/08/19	11	34.81	2	35.20	34.65	9	9,207	0.10%
2021/08/18	0	0.00	2	35.30	36.10	-2	9,247	-0.02%
2021/08/17	4	35.70	4	35.90	35.35	0	9,273	0.00%
2021/08/16	2	36.20	0	0.00	36.40	2	9,332	0.02%
2021/08/12	2	37.80	3	38.00	37.70	-1	9,542	-0.01%
2021/08/11	6	38.33	26	38.08	37.80	-20	9,679	-0.21%
2021/08/10	1	38.80	2	39.00	38.90	-1	9,767	-0.01%
2021/08/09	4	38.91	16	39.00	38.60	-12	9,968	-0.12%
2021/08/06	26	41.39	12	41.97	40.35	14	10,073	0.14%
2021/08/05	12	41.52	10	41.63	41.90	2	10,230	0.02%
2021/08/04	18	41.21	11	41.70	41.55	7	10,568	0.07%
2021/08/03	20	40.73	23	40.82	41.45	-3	10,726	-0.03%
2021/08/02	5	39.75	8	39.94	39.95	-3	10,541	-0.03%
2021/07/30	15	38.49	23	38.62	39.25	-8	10,549	-0.08%
2021/07/29	0	0.00	9	37.00	37.90	-9	10,492	-0.09%
2021/07/28	14	35.63	14	35.66	35.35	0	10,650	0.00%
2021/07/27	12	37.89	0	0.00	36.75	12	11,139	0.11%
2021/07/26	1	38.00	1	37.25	38.00	0	11,536	0.00%
2021/07/23	1	37.05	1	37.35	37.20	0	11,968	0.00%
2021/07/22	3	36.88	4	37.01	36.80	-1	12,402	-0.01%
2021/07/21	8	36.73	6	36.85	36.45	2	12,772	0.02%
2021/07/20	3	36.90	3	37.05	36.85	0	13,624	0.00%
2021/07/16	1	37.55	5	37.95	37.60	-4	14,660	-0.03%
2021/07/14	4	36.68	0	0.00	36.60	4	15,345	0.03%
2021/07/13	3.1	38.18	0	0.00	37.40	3.1	16,141	0.02%
2021/07/09	15	37.81	6	37.71	37.80	9	17,653	0.05%
2021/07/08	13	38.52	9	38.70	37.95	4	17,835	0.02%
2021/07/07	2	38.58	1	38.20	38.15	1	18,004	0.01%
2021/07/06	3.2	38.48	1	38.30	38.30	2.2	18,135	0.01%
2021/07/05	0	0.00	4	39.30	39.75	-4	18,084	-0.02%
2021/07/02	0	0.00	1	39.00	38.85	-1	18,091	-0.01%
2021/07/01	3.3	38.95	0	0.00	38.45	3.3	18,302	0.02%
2021/06/30	11	39.41	0	0.00	39.30	11	18,294	0.06%
2021/06/29	3.3	39.59	1	39.20	39.20	2.3	18,468	0.01%
2021/06/28	3	41.07	36	41.33	41.05	-33	18,540	-0.18%
2021/06/25	13.1	40.91	1	40.50	40.50	12.1	18,401	0.07%
2021/06/24	15	41.00	10	41.20	40.85	5	18,544	0.03%
2021/06/23	5	40.67	7	40.25	40.80	-2	18,455	-0.01%
2021/06/22	2.1	40.04	2	40.73	39.50	0.1	18,352	0.00%
2021/06/21	9.2	40.50	0	0.00	40.35	9.2	18,246	0.05%
2021/06/18	2.1	40.72	1	41.15	39.95	1.1	18,080	0.01%
2021/06/17	2	39.55	1	40.60	40.60	1	17,986	0.01%
2021/06/16	3.7	40.68	2	41.25	40.10	1.7	17,926	0.01%
2021/06/15	20	41.01	11	41.55	41.95	9	17,718	0.05%
2021/06/11	7	38.91	11	39.77	40.00	-4	17,336	-0.02%
2021/06/10	0	0.00	5	37.52	38.15	-5	17,007	-0.03%
2021/06/09	1.5	37.50	4	37.81	37.20	-2.5	16,904	-0.01%
2021/06/07	1	35.30	1	35.80	35.85	0	16,735	0.00%
2021/06/04	1	36.95	1	36.95	36.65	0	16,664	0.00%
2021/06/01	3	37.52	1	38.05	37.25	2	16,592	0.01%
2021/05/31	2	36.88	1	36.85	37.05	1	16,440	0.01%
2021/05/28	1	36.40	1	36.95	36.40	0	16,429	0.00%
2021/05/27	0	0.00	15	35.93	36.20	-15	16,365	-0.09%
2021/05/26	0	0.00	2	35.93	35.75	-2	16,338	-0.01%
2021/05/25	8	35.45	0	0.00	35.50	8	16,250	0.05%
2021/05/24	5	35.05	10	35.22	35.25	-5	16,189	-0.03%
2021/05/21	4	34.69	5	35.15	34.65	-1	16,131	-0.01%
2021/05/20	19	34.44	14	34.75	33.70	5	16,144	0.03%
2021/05/19	0	0.00	8	33.78	34.25	-8	15,972	-0.05%
2021/05/18	4	33.59	34.1	33.88	34.25	-30.1	15,837	-0.19%
2021/05/17	6	32.18	2	32.00	32.10	4	15,722	0.03%
2021/05/14	12	35.33	0	0.00	34.50	12	15,490	0.08%
2021/05/13	32	35.95	2	36.23	35.05	30	15,242	0.20%
2021/05/12	4	38.26	8	38.21	36.25	-4	14,940	-0.03%
2021/05/11	6	38.33	9	38.37	38.00	-3	14,462	-0.02%
2021/05/10	5	40.70	0	0.00	40.55	5	14,152	0.04%
2021/05/07	4	40.75	4	41.04	40.50	0	14,117	0.00%
2021/05/06	5	39.67	2	40.40	39.65	3	13,953	0.02%
2021/05/05	15	40.08	11	41.13	39.45	4	13,762	0.03%
2021/05/04	11	40.88	4	39.23	40.60	7	13,491	0.05%
2021/05/03	9	42.49	23	42.95	42.15	-14	12,947	-0.11%
2021/04/29	6	42.78	8	42.93	41.60	-2	12,558	-0.02%
2021/04/28	27.1	43.71	15	44.32	43.10	12.1	12,112	0.10%
2021/04/27	17	42.87	24	42.77	43.15	-7	11,739	-0.06%
2021/04/26	77	45.10	42.1	44.33	44.70	34.9	11,342	0.31%
2021/04/23	29	39.92	29	40.27	41.80	0	10,462	0.00%
2021/04/22	3	39.53	8	39.16	38.00	-5	9,884	-0.05%
2021/04/21	3.1	41.12	6	40.95	40.60	-2.9	9,433	-0.03%
2021/04/20	25.2	38.99	19	39.27	39.95	6.2	9,050	0.07%
2021/04/19	10.2	40.91	52	40.47	40.10	-41.8	8,710	-0.48%
2021/04/16	6	38.23	39	38.18	39.45	-33	7,903	-0.42%
2021/04/15	11	35.02	92	35.38	35.90	-81	7,040	-1.15%
2021/04/14	8	32.33	1	33.70	32.65	7	6,352	0.11%
2021/04/13	4	33.64	5	33.42	33.10	-1	6,203	-0.02%
2021/04/12	1	32.80	122	31.78	32.80	-121	5,987	-2.02%	大賣/鉅額交易
2021/04/09	0	0.00	3	31.60	31.50	-3	5,789	-0.05%
2021/04/08	1	31.50	5.1	31.48	31.45	-4.1	5,763	-0.07%
2021/04/07	16	31.78	30	31.92	31.45	-14	5,728	-0.24%
2021/04/06	1	31.55	2	31.10	30.95	-1	5,545	-0.02%
2021/04/01	8.1	31.13	26	31.25	31.20	-17.9	5,507	-0.33%
2021/03/31	0	0.00	8	30.34	30.85	-8	5,291	-0.15%
2021/03/30	1	29.50	1	29.50	29.70	0	5,047	0.00%
2021/03/29	1	29.80	0	0.00	29.70	1	5,032	0.02%
2021/03/26	0	0.00	6	29.00	28.85	-6	4,899	-0.12%
2021/03/24	1	29.05	1	28.95	29.05	0	5,108	0.00%
2021/03/23	1.5	29.00	0	0.00	29.00	1.5	5,115	0.03%
2021/03/22	4	29.10	5	29.15	29.20	-1	5,117	-0.02%
2021/03/19	4	29.03	2	28.50	29.10	2	5,107	0.04%
2021/03/18	0	0.00	1	28.55	28.55	-1	5,078	-0.02%
2021/03/17	2	28.68	0	0.00	28.50	2	5,164	0.04%
2021/03/16	2	28.88	5	29.02	28.80	-3	5,284	-0.06%
2021/03/15	1	28.60	4	28.75	28.70	-3	5,431	-0.06%
2021/03/11	3	29.10	4	28.68	29.00	-1	5,683	-0.02%
2021/03/10	3	28.37	1	28.55	28.50	2	5,756	0.03%
2021/03/09	16	27.92	0	0.00	28.05	16	5,996	0.27%
2021/03/08	15	28.07	0	0.00	28.10	15	6,033	0.25%
2021/03/05	0	28.80	0	0.00	28.55	0	6,024	0.00%
2021/03/04	3	28.92	2	28.73	28.80	1	6,133	0.02%
2021/03/03	2	29.20	5	29.12	29.30	-3	6,148	-0.05%
2021/03/02	4	28.80	3	29.15	28.60	1	6,130	0.02%
2021/02/26	2	28.85	17	28.82	29.00	-15	6,252	-0.24%
2021/02/25	0	0.00	12	29.03	29.15	-12	6,251	-0.19%
2021/02/24	11	29.02	1	29.20	28.75	10	6,335	0.16%
2021/02/23	10	29.15	0	0.00	29.05	10	6,537	0.15%
2021/02/22	3	29.25	21	29.26	29.35	-18	6,546	-0.27%
2021/02/19	10	28.42	0	0.00	28.30	10	6,546	0.15%
2021/02/17	5	28.30	5	28.45	28.55	0	6,536	0.00%
2021/02/05	1	28.00	0	0.00	28.00	1	6,498	0.02%
2021/02/03	15	28.40	0	0.00	28.35	15	6,522	0.23%
2021/02/01	2	28.00	0	0.00	28.00	2	6,638	0.03%
2021/01/29	0	0.00	1	28.05	28.45	-1	6,598	-0.02%
2021/01/28	1	27.90	3	27.93	28.00	-2	6,538	-0.03%
2021/01/27	2	28.05	1	28.20	28.20	1	6,506	0.02%
2021/01/26	7	28.11	0	0.00	28.00	7	6,491	0.11%
2021/01/25	2	27.85	0	0.00	28.25	2	6,474	0.03%
2021/01/22	1	27.95	3	27.87	27.85	-2	6,458	-0.03%
2021/01/21	20	28.34	0	0.00	28.00	20	6,408	0.31%
2021/01/20	12	28.64	3	28.68	28.30	9	6,375	0.14%
2021/01/19	3	29.30	0	0.00	29.15	3	6,314	0.05%
2021/01/18	0	0.00	10	29.28	29.40	-10	6,285	-0.16%
2021/01/14	7	30.17	0	0.00	30.10	7	6,205	0.11%
2021/01/13	0	0.00	9	29.63	29.75	-9	6,175	-0.15%
2021/01/11	2	30.00	7	30.15	30.10	-5	6,098	-0.08%
2021/01/07	3	30.07	10	30.04	29.95	-7	5,996	-0.12%
2021/01/06	5	30.15	14	30.43	30.00	-9	5,955	-0.15%
2021/01/05	6	30.85	0	0.00	30.85	6	5,853	0.10%
2021/01/04	1	31.15	7	31.29	31.40	-6	5,805	-0.10%
2020/12/31	30	30.86	54	30.86	30.75	-24	5,767	-0.42%
2020/12/30	2	31.30	10	31.45	31.25	-8	5,816	-0.14%
2020/12/29	6	31.41	6	31.56	31.30	0	5,781	0.00%
2020/12/28	6	31.03	8	31.01	31.20	-2	5,705	-0.04%
2020/12/25	10	30.83	0	0.00	30.55	10	5,630	0.18%
2020/12/23	0	0.00	1	30.00	30.30	-1	5,603	-0.02%
2020/12/21	2	30.75	0	0.00	30.70	2	5,620	0.04%
2020/12/18	10	31.85	29	31.55	31.35	-19	5,590	-0.34%
2020/12/17	7	31.04	0	0.00	31.20	7	5,477	0.13%
2020/12/16	25	30.99	0	0.00	31.25	25	5,463	0.46%
2020/12/15	30	30.50	5	31.10	30.55	25	5,455	0.46%
2020/12/11	0	0.00	3	31.13	30.90	-3	5,397	-0.06%
2020/12/10	11	32.46	20	32.45	31.60	-9	5,361	-0.17%
2020/12/09	27	32.01	66	32.29	32.45	-39	5,222	-0.75%
2020/12/08	18	31.82	18	32.28	31.80	0	5,085	0.00%
2020/12/07	3	31.47	21	31.36	31.70	-18	5,005	-0.36%
2020/12/04	7	31.56	11	31.41	31.30	-4	4,944	-0.08%
2020/12/03	15	32.21	26	32.44	32.05	-11	4,829	-0.23%
2020/12/02	0	0.00	7	31.46	31.50	-7	4,736	-0.15%
2020/12/01	6	31.42	0	0.00	31.30	6	4,723	0.13%
2020/11/30	0	0.00	1	30.90	31.30	-1	4,715	-0.02%
2020/11/27	1	31.10	21	30.98	31.00	-20	4,718	-0.42%
2020/11/26	11	30.82	14	30.69	30.95	-3	4,708	-0.06%
2020/11/25	1	30.90	30	31.08	30.60	-29	4,826	-0.60%
2020/11/24	0	0.00	5	30.19	30.10	-5	4,702	-0.11%
2020/11/20	14.8	30.34	13	30.48	30.45	1.8	4,811	0.04%
2020/11/19	5	29.67	9	29.51	29.50	-4	4,603	-0.09%
2020/11/18	2	29.10	5	29.30	29.40	-3	4,566	-0.07%
2020/11/13	0	0.00	2	28.65	28.60	-2	4,612	-0.04%
2020/11/12	2	28.85	2	28.83	28.80	0	4,618	0.00%
2020/11/11	4	28.95	7	29.06	29.15	-3	4,650	-0.06%
2020/11/10	0	0.00	2	29.10	29.30	-2	4,643	-0.04%
2020/11/02	6	28.40	0	0.00	28.40	6	4,922	0.12%
2020/10/30	3	28.63	2	28.63	28.70	1	4,970	0.02%
2020/10/29	2	28.70	2	28.75	28.80	0	5,076	0.00%
2020/10/28	3	29.10	5	29.11	29.00	-2	5,093	-0.04%
2020/10/27	7	29.29	1	29.50	29.25	6	5,119	0.12%
2020/10/22	1	28.75	0	0.00	28.70	1	5,302	0.02%
2020/10/21	3	28.95	1	29.05	28.75	2	5,398	0.04%
2020/10/19	1	28.80	3	28.95	28.80	-2	5,572	-0.04%
2020/10/15	3	29.50	0	0.00	29.00	3	5,689	0.05%
2020/10/12	0	0.00	1	29.50	29.20	-1	5,949	-0.02%
2020/10/07	4	29.63	40	29.80	29.50	-36	6,051	-0.59%
2020/10/06	22	29.01	2	29.00	29.00	20	6,028	0.33%
2020/10/05	20	28.68	0	0.00	28.90	20	6,176	0.32%
2020/09/29	0	0.00	1	28.65	28.60	-1	6,436	-0.02%
2020/09/25	20	28.26	2	28.10	28.35	18	6,782	0.27%
2020/09/24	11	28.37	52	28.67	28.35	-41	6,839	-0.60%
2020/09/23	1	29.65	10	29.30	29.30	-9	6,911	-0.13%
2020/09/22	12	29.68	0	0.00	29.60	12	7,288	0.16%
2020/09/18	2	30.20	0	0.00	30.10	2	7,613	0.03%
2020/09/17	1	30.40	2	30.40	30.25	-1	7,653	-0.01%
2020/09/16	1	30.85	0	0.00	30.50	1	7,675	0.01%
2020/09/15	4	30.98	4	30.98	30.70	0	7,687	0.00%
2020/09/14	0	0.00	1	30.50	30.45	-1	7,913	-0.01%
2020/09/11	4	30.70	17	30.36	30.25	-13	8,004	-0.16%
2020/09/10	0	0.00	1	30.75	30.55	-1	8,207	-0.01%
2020/09/09	7	31.08	5	31.01	31.00	2	8,241	0.02%
2020/09/08	5	30.70	2	30.85	30.45	3	8,310	0.04%
2020/09/07	37	31.35	12	31.43	31.00	25	8,379	0.30%
2020/09/04	10	30.75	17	30.06	30.60	-7	8,293	-0.08%
2020/09/02	0	0.00	16	30.84	30.80	-16	8,260	-0.19%
2020/09/01	1	30.15	1	30.45	30.45	0	8,207	0.00%
2020/08/31	5	30.40	14	30.61	30.10	-9	8,182	-0.11%
2020/08/28	18	29.98	4	30.04	30.00	14	8,058	0.17%
2020/08/27	4	30.16	16	29.98	29.80	-12	8,063	-0.15%
2020/08/26	1	29.40	1	29.00	30.05	0	7,941	0.00%
2020/08/21	2	28.58	0	0.00	28.80	2	8,070	0.02%
2020/08/20	29	28.16	3	28.30	28.10	26	8,171	0.32%
2020/08/19	3	29.75	0	0.00	29.40	3	8,176	0.04%
2020/08/17	1	30.20	0	0.00	30.20	1	8,289	0.01%
2020/08/14	1	30.00	1	29.45	30.00	0	8,261	0.00%
2020/08/13	21	29.50	21	29.50	29.45	0	8,271	0.00%
2020/08/12	5	29.79	0	0.00	29.75	5	8,262	0.06%
2020/08/11	0	0.00	10	30.30	30.15	-10	8,251	-0.12%
2020/08/07	1	30.00	0	0.00	30.10	1	8,296	0.01%
2020/08/06	11	31.43	3	31.00	31.05	8	8,239	0.10%
2020/08/05	2	30.28	0	0.00	30.25	2	8,120	0.02%
2020/08/04	0	0.00	11	30.52	30.35	-11	8,116	-0.14%
2020/07/31	5	29.90	0	0.00	29.90	5	8,109	0.06%
2020/07/30	0	0.00	1	30.00	29.90	-1	8,131	-0.01%
2020/07/29	3	29.33	2	29.60	29.50	1	8,105	0.01%
2020/07/28	11	29.15	0	0.00	28.95	11	8,104	0.14%
2020/07/27	1	30.90	1	31.00	30.05	0	8,020	0.00%
2020/07/24	5	31.10	4	31.21	30.75	1	7,968	0.01%
2020/07/23	2	30.90	1	30.85	30.90	1	7,898	0.01%
2020/07/22	2	31.40	0	0.00	31.25	2	7,899	0.03%
2020/07/21	6	31.34	1	31.40	31.20	5	7,864	0.06%
2020/07/20	5	31.35	2	31.35	31.50	3	7,808	0.04%
2020/07/17	13	30.60	5	30.90	31.00	8	7,761	0.10%
2020/07/16	3	31.17	12	31.32	31.15	-9	7,761	-0.12%
2020/07/15	46	31.32	4	31.20	30.70	42	7,708	0.54%
2020/07/14	1	31.00	0	0.00	31.00	1	7,806	0.01%
2020/07/13	3	31.83	3	31.62	31.80	0	7,782	0.00%
2020/07/10	11	31.89	1	32.85	31.30	10	7,843	0.13%
2020/07/09	7	33.15	11	33.28	32.90	-4	7,741	-0.05%
2020/07/08	2	33.48	4	33.39	33.45	-2	7,696	-0.03%
2020/07/07	12	33.59	1	33.60	32.95	11	7,652	0.14%
2020/07/06	11	33.39	18	32.94	33.10	-7	7,565	-0.09%
2020/07/03	19	32.63	9	32.72	32.40	10	7,551	0.13%
2020/07/02	7	32.53	10	32.89	32.50	-3	7,536	-0.04%
2020/07/01	11	32.59	32	33.59	32.35	-21	7,466	-0.28%
2020/06/30	31	32.38	8	31.45	33.15	23	7,086	0.32%
2020/06/29	3	30.20	3	30.28	30.15	0	6,816	0.00%
2020/06/24	7	30.57	6	30.76	30.50	1	6,829	0.01%
2020/06/23	1	30.60	8	30.64	30.60	-7	6,858	-0.10%
2020/06/19	1	31.00	6	30.90	30.30	-5	6,947	-0.07%
2020/06/18	11	30.81	19	30.90	30.80	-8	6,746	-0.12%
2020/06/17	10	30.89	24	30.84	30.75	-14	6,739	-0.21%
2020/06/16	11	30.27	1.2	30.24	30.00	9.8	6,809	0.14%
2020/06/15	7	30.31	11	30.24	29.70	-4	7,172	-0.06%
2020/06/12	11	29.02	0	0.00	29.15	11	7,177	0.15%
2020/06/11	1	29.85	2	30.13	29.85	-1	7,204	-0.01%
2020/06/10	2	30.08	2	30.20	30.05	0	7,285	0.00%
2020/06/09	3	30.27	3	30.18	30.15	0	7,462	0.00%
2020/06/08	8	30.34	1	30.55	30.45	7	7,598	0.09%
2020/06/04	5	30.35	0	0.00	30.20	5	7,633	0.07%
2020/06/03	5	30.05	7	30.21	30.15	-2	7,707	-0.03%
2020/06/02	1	30.25	10	29.95	30.00	-9	7,759	-0.12%
2020/06/01	2	30.30	0	0.00	30.55	2	7,836	0.03%
2020/05/29	3	29.80	15	29.93	30.50	-12	7,867	-0.15%
2020/05/28	19	29.95	9.1	30.81	29.60	9.9	8,077	0.12%
2020/05/27	2	30.93	9	30.75	30.70	-7	8,086	-0.09%
2020/05/26	11	30.02	25	30.05	30.00	-14	8,123	-0.17%
2020/05/25	16	29.07	7	29.29	29.50	9	8,136	0.11%
2020/05/22	1	28.55	2	28.30	28.10	-1	8,028	-0.01%
2020/05/21	1	28.85	0	0.00	28.80	1	8,024	0.01%
2020/05/20	13	28.77	1	29.25	28.70	12	8,128	0.15%
2020/05/19	3	28.40	8	28.46	28.65	-5	8,101	-0.06%
2020/05/18	0	0.00	5	28.05	27.95	-5	8,078	-0.06%
2020/05/15	7.2	28.38	5	28.35	28.30	2.2	8,076	0.03%
2020/05/14	11	28.39	1	28.80	28.20	10	8,040	0.12%
2020/05/13	1.2	29.35	2	29.20	29.15	-0.9	7,992	-0.01%
2020/05/11	4	28.96	1	29.05	28.90	3	7,968	0.04%
2020/05/08	5	29.00	0	0.00	28.90	5	7,937	0.06%
2020/05/07	28	28.89	13	29.00	29.10	15	7,925	0.19%
2020/05/06	1	29.90	1	29.90	29.70	0	7,842	0.00%
2020/05/05	4	29.70	2	29.63	29.40	2	7,803	0.03%
2020/05/04	3	29.38	0	0.00	29.25	3	7,814	0.04%
2020/04/30	0	0.00	6	30.04	30.00	-6	7,805	-0.08%
2020/04/29	1	30.00	0	0.00	29.85	1	7,858	0.01%
2020/04/27	1	29.65	0	0.00	30.00	1	7,955	0.01%
2020/04/24	1	29.25	3	29.25	29.15	-2	7,894	-0.03%
2020/04/23	3	28.75	4	28.89	28.80	-1	7,896	-0.01%
2020/04/22	12	28.93	0	0.00	28.60	12	7,870	0.15%
2020/04/21	4	29.96	3	29.23	28.80	1	7,852	0.01%
2020/04/20	0	0.00	5	29.93	30.05	-5	7,769	-0.06%
2020/04/17	1	30.20	0	0.00	30.05	1	7,769	0.01%
2020/04/16	0	0.00	1	31.20	31.20	-1	7,613	-0.01%
2020/04/15	0	0.00	2	31.63	31.20	-2	7,598	-0.03%
2020/04/14	0	0.00	2	30.70	30.60	-2	7,525	-0.03%
2020/04/13	21	30.61	0	0.00	30.60	21	7,578	0.28%
2020/04/10	5	30.12	6	30.03	30.40	-1	7,528	-0.01%
2020/04/09	2	30.28	1	29.95	29.70	1	7,544	0.01%
2020/04/08	6	29.35	1	29.25	30.35	5	7,478	0.07%
2020/04/07	1	29.25	1	28.90	29.25	0	7,348	0.00%
2020/04/01	0	0.00	3	28.68	28.90	-3	7,353	-0.04%
2020/03/31	3	28.80	1	28.90	28.40	2	7,422	0.03%
2020/03/30	0	0.00	7	28.00	28.30	-7	7,425	-0.09%
2020/03/27	12	28.65	15	28.67	27.95	-3	7,509	-0.04%
2020/03/26	3	28.65	31	28.85	28.85	-28	7,909	-0.35%
2020/03/25	8	29.11	23	29.10	28.90	-15	8,151	-0.18%
2020/03/23	3	27.37	24	27.63	27.70	-21	8,536	-0.25%
2020/03/20	9	29.93	22	30.09	29.45	-13	8,940	-0.15%
2020/03/19	33	27.66	22	27.06	28.40	11	9,253	0.12%
2020/03/18	14	28.38	14	27.46	26.95	0	8,872	0.00%
2020/03/17	13	26.46	24	26.75	26.95	-11	9,000	-0.12%
2020/03/16	21	28.78	33	29.13	27.00	-12	8,874	-0.14%
2020/03/13	41	29.23	9	29.22	29.75	32	8,709	0.37%
2020/03/12	23	32.82	15	32.00	32.10	8	8,506	0.09%
2020/03/11	16	34.78	0	0.00	34.85	16	8,348	0.19%
2020/03/10	45	35.47	21	35.00	35.80	24	8,328	0.29%
2020/03/09	2	36.40	11	37.26	35.60	-9	8,248	-0.11%
2020/03/06	0	0.00	6	37.48	37.55	-6	8,123	-0.07%
2020/03/05	4	37.51	18	37.67	36.90	-14	8,060	-0.17%
2020/03/04	4	37.25	13	37.15	37.65	-9	7,951	-0.11%
2020/03/03	10	37.77	7.2	37.71	37.45	2.8	7,867	0.04%
2020/03/02	2	35.48	9	36.06	36.40	-7	7,673	-0.09%
2020/02/27	14	35.70	0.2	35.05	35.00	13.8	7,547	0.18%
2020/02/26	5	36.60	14	35.72	36.50	-9	7,373	-0.12%
2020/02/25	0.2	34.70	1	34.50	34.90	-0.8	7,202	-0.01%
2020/02/24	1	34.80	0	0.00	34.90	1	7,183	0.01%
2020/02/21	3	35.72	14.5	35.63	35.45	-11.5	7,171	-0.16%
2020/02/20	0	0.00	2.2	35.25	35.30	-2.2	7,060	-0.03%
2020/02/19	7.2	34.74	1	34.80	34.70	6.2	7,049	0.09%
2020/02/18	8	34.96	19	34.61	34.75	-11	7,057	-0.16%
2020/02/14	1	34.25	2	34.55	34.40	-1	7,082	-0.01%
2020/02/13	2	34.70	2	34.30	34.15	0	7,087	0.00%
2020/02/12	0	0.00	1	34.25	34.15	-1	7,121	-0.01%
2020/02/11	2	33.88	2	33.85	34.00	0	7,123	0.00%
2020/02/10	0	0.00	1	32.80	33.05	-1	7,237	-0.01%
2020/02/07	9	33.53	13	33.40	33.35	-4	7,243	-0.06%
2020/02/06	0	0.00	11	34.09	34.20	-11	7,237	-0.15%
2020/02/05	3	33.77	1	34.05	33.60	2	7,244	0.03%
2020/02/04	4	33.39	1	33.35	33.50	3	7,220	0.04%
2020/02/03	7.3	32.54	12	32.48	33.00	-4.7	7,249	-0.06%
2020/01/31	66.2	34.56	8	34.62	34.25	58.2	7,189	0.81%
2020/01/30	4	34.41	16	34.55	34.20	-12	7,193	-0.17%
2020/01/20	3	37.77	0	0.00	37.55	3	7,143	0.04%
2020/01/17	3	38.00	3	38.02	37.80	0	7,229	0.00%
2020/01/16	7	37.57	1.3	37.54	37.70	5.8	7,309	0.08%
2020/01/15	3	37.53	15	37.77	37.35	-12	7,445	-0.16%
2020/01/14	9.7	37.55	1	37.80	37.80	8.7	7,433	0.12%
2020/01/13	2.1	37.50	5	37.27	37.50	-2.9	7,430	-0.04%
2020/01/10	1	36.35	1	36.90	36.65	0	7,450	0.00%
2020/01/09	6	36.70	26.1	36.63	36.95	-20.1	7,461	-0.27%
2020/01/08	2.3	36.25	55	36.54	36.15	-52.7	7,466	-0.71%
2020/01/07	16	37.24	18	37.04	37.00	-2	7,476	-0.03%
2020/01/06	1	38.15	2	38.40	38.20	-1	7,443	-0.01%
2020/01/03	5.2	38.37	12	38.23	38.15	-6.9	7,509	-0.09%
2020/01/02	2	38.65	0	0.00	38.35	2	7,550	0.03%
2019/12/31	0.1	38.45	0	0.00	38.45	0.1	7,597	0.00%
2019/12/30	3	38.45	1	38.35	38.35	2	7,685	0.03%
2019/12/27	36	39.11	51	38.98	38.50	-15	7,650	-0.20%
2019/12/26	29	38.48	14	38.51	38.40	15	7,510	0.20%
2019/12/25	13	39.50	13	39.20	38.90	0	7,446	0.00%
2019/12/24	1.2	39.14	15	38.80	38.75	-13.9	7,452	-0.19%
2019/12/23	71	39.72	49	40.08	39.20	22	7,343	0.30%
2019/12/20	31	38.95	54	39.04	39.00	-23	6,899	-0.33%
2019/12/19	28	38.42	22	38.32	38.50	6	6,622	0.09%
2019/12/18	30	38.87	21	38.23	38.10	9	6,490	0.14%
2019/12/17	51	38.40	48	38.22	38.00	3	6,134	0.05%
2019/12/16	132	38.36	101	38.80	39.10	31	5,802	0.53%	大買/大賣/
2019/12/13	18	35.62	15	35.95	35.55	3	5,577	0.05%
2019/12/12	19	37.16	21.2	36.90	36.40	-2.2	5,540	-0.04%
2019/12/11	0	0.00	1.2	35.74	35.70	-1.2	5,287	-0.02%
2019/12/09	1.1	35.19	35	35.04	35.10	-33.9	5,418	-0.63%
2019/12/06	2	35.50	3	35.58	35.50	-1	5,434	-0.02%
2019/12/05	5	35.35	10	35.81	35.85	-5	5,489	-0.09%
2019/12/04	0.2	35.15	1	35.40	35.15	-0.9	5,506	-0.02%
2019/12/03	2	35.18	0	0.00	35.45	2	5,542	0.04%
2019/11/28	3	35.37	0	0.00	35.35	3	5,538	0.05%
2019/11/27	3	35.95	24	36.03	35.90	-21	5,556	-0.38%
2019/11/26	1	35.10	0	0.00	35.20	1	5,461	0.02%
2019/11/22	2	34.80	2.2	35.08	34.85	-0.2	5,519	0.00%
2019/11/21	7	34.59	71	34.55	34.75	-64	5,528	-1.16%
2019/11/20	7	34.75	4	34.65	34.75	3	5,526	0.05%
2019/11/19	1	35.20	0	0.00	35.10	1	5,512	0.02%
2019/11/18	2	35.25	3	35.47	35.50	-1	5,514	-0.02%
2019/11/15	12	34.91	1	34.95	34.85	11	5,509	0.20%
2019/11/14	9	34.32	0	0.00	34.35	9	5,518	0.16%
2019/11/12	1.2	35.06	0	0.00	35.05	1.2	5,576	0.02%
2019/11/11	36	34.96	81	35.00	34.65	-45	5,626	-0.80%
2019/11/08	19	35.93	3	35.83	35.75	16	5,640	0.28%
2019/11/07	19	35.81	1	36.10	36.10	18	5,692	0.32%
2019/11/06	50	37.40	21	36.91	36.90	29	5,686	0.51%
2019/11/05	20	37.55	1	37.55	37.50	19	5,984	0.32%
2019/11/04	3	37.25	3	37.50	37.30	0	6,019	0.00%
2019/11/01	11	37.25	1	37.15	37.30	10	6,039	0.17%
2019/10/31	31	37.09	62	37.00	36.80	-31	6,132	-0.51%
2019/10/30	2	37.75	2	37.78	37.50	0	6,142	0.00%
2019/10/29	5	37.47	3	37.83	37.50	2	6,135	0.03%
2019/10/28	27	38.42	0.1	38.00	37.90	26.9	6,209	0.43%
2019/10/25	61	38.82	2	39.30	38.75	59	6,201	0.95%
2019/10/24	0	0.00	4.3	39.20	39.25	-4.3	6,162	-0.07%
2019/10/23	0	0.00	16	38.72	38.50	-16	6,182	-0.26%
2019/10/22	0	0.00	1	38.35	38.00	-1	6,083	-0.02%
2019/10/21	1	37.80	1	38.05	38.10	0	6,093	0.00%
2019/10/18	1.2	38.13	0	0.00	37.90	1.2	6,115	0.02%
2019/10/16	2	38.08	11	37.81	37.50	-9	6,336	-0.14%
2019/10/15	10	38.55	4	38.50	37.95	6	6,533	0.09%
2019/10/14	12.2	38.23	2	38.45	38.25	10.2	6,572	0.15%
2019/10/09	10	37.70	23	38.25	37.70	-13	6,532	-0.20%
2019/10/08	49	38.26	18	38.02	38.25	31	6,479	0.48%
2019/10/07	20	37.45	5	37.99	37.50	15	6,469	0.23%
2019/10/04	17	37.11	5	37.35	36.85	12	6,431	0.19%
2019/10/03	13	35.93	57	35.87	36.45	-44	6,430	-0.68%
2019/10/02	1	36.05	1	36.15	36.05	0	6,775	0.00%
2019/10/01	4	36.23	0	0.00	36.15	4	6,792	0.06%
2019/09/27	26	35.99	1	36.30	35.50	25	6,765	0.37%
2019/09/26	1	37.10	6	36.68	36.70	-5	6,700	-0.07%
2019/09/25	16	36.82	4	37.15	36.65	12	6,722	0.18%
2019/09/24	5	38.10	0	0.00	37.60	5	6,712	0.07%
2019/09/23	5	37.77	10	37.82	37.65	-5	6,702	-0.07%
2019/09/20	6	37.68	11	37.43	37.70	-5	6,702	-0.07%
2019/09/19	9	37.88	22	37.80	37.50	-13	6,640	-0.20%
2019/09/18	11	38.72	34	38.50	38.55	-23	6,601	-0.35%
2019/09/17	52	37.24	0	0.00	36.65	52	6,243	0.83%
2019/09/16	1	36.75	0	0.00	37.10	1	6,305	0.02%
2019/09/12	1	36.95	2	36.93	37.05	-1	6,354	-0.02%
2019/09/11	2	36.88	10	37.00	37.25	-8	6,393	-0.13%
2019/09/10	1	36.90	1	36.55	35.85	0	6,314	0.00%
2019/09/09	31	36.83	0	0.00	36.75	31	6,308	0.49%
2019/09/05	1	35.65	22	35.42	35.50	-21	6,436	-0.33%
2019/09/04	0	0.00	6	35.08	35.25	-6	6,445	-0.09%
2019/09/03	1	34.80	0	0.00	34.75	1	6,550	0.02%
2019/09/02	2	34.43	2	34.90	34.90	0	6,591	0.00%
2019/08/29	1	34.80	2	34.73	34.60	-1	6,662	-0.02%
2019/08/28	0	0.00	6	34.73	34.75	-6	6,702	-0.09%
2019/08/27	13	34.60	18	34.78	34.40	-5	6,781	-0.07%
2019/08/26	1	33.85	14	33.75	33.85	-13	6,789	-0.19%
2019/08/23	3	34.10	0	0.00	34.10	3	6,811	0.04%
2019/08/21	0	0.00	2	33.95	33.95	-2	6,878	-0.03%
2019/08/20	1	34.10	1	34.25	33.75	0	6,914	0.00%
2019/08/16	0	0.00	1	34.05	34.20	-1	6,984	-0.01%
2019/08/15	12	33.03	0	0.00	33.70	12	7,001	0.17%
2019/08/14	6	33.36	22	33.39	33.25	-16	7,095	-0.23%
2019/08/13	3	32.72	0	0.00	32.65	3	7,071	0.04%
2019/08/12	1	32.65	1	33.25	33.25	0	7,124	0.00%
2019/08/08	13	33.05	49	32.99	32.85	-36	7,143	-0.50%
2019/08/07	77	33.01	58	33.26	33.00	19	7,184	0.26%
2019/08/06	22	35.55	10	35.70	35.85	12	7,017	0.17%
2019/08/05	1	36.65	1	36.90	36.40	0	7,074	0.00%
2019/08/02	40	36.82	11	37.46	36.80	29	7,279	0.40%
2019/08/01	11	38.23	0	0.00	37.95	11	7,349	0.15%
2019/07/31	3	38.95	0	0.00	38.85	3	7,567	0.04%
2019/07/30	11	38.92	0	0.00	38.75	11	7,993	0.14%
2019/07/29	1	40.70	4	40.69	40.10	-3	7,996	-0.04%
2019/07/26	5	40.15	5	40.15	40.25	0	8,005	0.00%
2019/07/25	16	40.22	6	39.71	40.25	10	8,165	0.12%
2019/07/24	11	39.35	12	39.65	39.35	-1	8,097	-0.01%
2019/07/23	1	39.40	3	39.53	39.50	-2	8,160	-0.02%
2019/07/22	11	39.43	11	39.07	39.25	0	8,204	0.00%
2019/07/19	7	39.39	0	0.00	39.15	7	8,258	0.08%
2019/07/18	8	40.12	8	40.28	39.55	0	8,268	0.00%
2019/07/17	0	0.00	18	39.90	40.55	-18	8,135	-0.22%
2019/07/16	1	39.45	1	39.35	39.40	0	8,035	0.00%
2019/07/12	1	38.90	0	0.00	38.90	1	8,342	0.01%
2019/07/11	10	39.20	19	39.17	39.20	-9	8,562	-0.11%
2019/07/10	4	38.66	1	38.65	38.65	3	8,614	0.03%
2019/07/09	15	38.67	11	38.70	38.65	4	8,828	0.05%
2019/07/08	43	39.18	48	39.32	39.00	-5	9,049	-0.06%
2019/07/05	0	0.00	7	37.37	37.50	-7	9,086	-0.08%
2019/07/04	1	37.05	0	0.00	37.10	1	10,207	0.01%
2019/07/03	3	37.10	7	37.08	37.00	-4	10,571	-0.04%
2019/07/02	2	37.13	7	37.46	37.35	-5	10,901	-0.05%
2019/07/01	2	36.95	5	37.20	36.85	-3	11,031	-0.03%
2019/06/28	0	0.00	5	36.65	36.55	-5	11,361	-0.04%
2019/06/27	13	36.78	3	37.02	36.70	10	11,501	0.09%
2019/06/26	0	0.00	6	36.68	36.80	-6	11,707	-0.05%
2019/06/25	29	36.99	20	37.88	36.75	9	11,834	0.08%
2019/06/21	0	0.00	29	37.24	37.20	-29	12,065	-0.24%
2019/06/20	5	37.36	15	37.23	37.10	-10	12,189	-0.08%
2019/06/19	4	36.79	15	36.82	37.05	-11	12,635	-0.09%
2019/06/18	5	36.10	0	0.00	36.10	5	12,760	0.04%
2019/06/17	25	36.58	10	36.95	36.50	15	13,098	0.11%
2019/06/14	3	36.87	3	37.07	36.90	0	13,916	0.00%
2019/06/13	6	36.77	27	37.11	36.80	-21	14,624	-0.14%
2019/06/12	0	0.00	4	36.06	36.25	-4	14,754	-0.03%
2019/06/11	11	35.90	24	36.34	36.00	-13	14,900	-0.09%
2019/06/10	3	35.52	8	35.59	35.50	-5	14,813	-0.03%
2019/06/06	0	0.00	15	35.12	34.95	-15	14,843	-0.10%
2019/06/05	24	34.95	11	35.60	34.85	13	14,952	0.09%
2019/06/04	0	0.00	1	35.35	35.15	-1	14,982	-0.01%
2019/06/03	34	35.24	7	35.03	35.10	27	15,244	0.18%
2019/05/31	12	36.08	26	36.48	36.10	-14	15,195	-0.09%
2019/05/30	0	0.00	8	36.28	36.25	-8	15,280	-0.05%
2019/05/29	13	35.72	2	35.75	35.70	11	15,399	0.07%
2019/05/28	1	36.25	10	36.40	36.05	-9	15,485	-0.06%
2019/05/27	10	35.90	5	36.65	35.80	5	15,658	0.03%
2019/05/24	11	36.01	5	36.05	36.15	6	16,081	0.04%
2019/05/23	12	35.44	7	35.57	35.65	5	16,183	0.03%
2019/05/22	14	36.45	26	36.11	36.10	-12	16,253	-0.07%
2019/05/21	45	35.62	36	35.42	36.65	9	16,356	0.06%
2019/05/20	5	35.00	5	34.80	34.55	0	16,304	0.00%
2019/05/17	14	34.93	5	34.75	34.55	9	16,364	0.05%
2019/05/16	18	35.84	40	36.07	35.50	-22	16,401	-0.13%
2019/05/15	22	36.58	1	36.75	36.70	21	16,463	0.13%
2019/05/14	35	35.49	5	34.97	35.65	30	16,506	0.18%
2019/05/13	4	36.05	28	36.07	35.40	-24	16,473	-0.15%
2019/05/10	27	36.33	18	36.54	36.45	9	16,462	0.05%
2019/05/09	32	37.62	40	38.11	37.20	-8	16,372	-0.05%
2019/05/08	6	37.85	3	37.52	37.50	3	16,549	0.02%
2019/05/07	11	39.44	70	39.00	39.20	-59	16,842	-0.35%
2019/05/06	10.3	41.78	16	41.99	41.50	-5.7	16,539	-0.03%
2019/05/03	3	42.85	3	42.77	42.90	0	16,507	0.00%
2019/05/02	6	42.88	5	43.09	43.05	1	16,608	0.01%
2019/04/30	2	41.10	1	41.70	41.80	1	16,598	0.01%
2019/04/29	8	41.08	7	41.12	41.20	1	16,873	0.01%
2019/04/26	3.1	41.58	0	0.00	41.20	3.1	16,896	0.02%
2019/04/25	4	42.15	3	42.15	42.00	1	17,209	0.01%
2019/04/24	0	0.00	1	42.80	42.45	-1	17,234	-0.01%
2019/04/23	14	42.58	4	43.15	42.60	10	17,276	0.06%
2019/04/22	14	43.25	12	43.25	43.15	2	17,522	0.01%
2019/04/19	11	43.18	16	42.71	42.70	-5	17,712	-0.03%
2019/04/18	55	43.30	10	43.00	42.15	45	17,796	0.25%
2019/04/17	43	45.05	22	45.29	44.30	21	17,877	0.12%
2019/04/16	4	44.01	0	0.00	44.50	4	17,684	0.02%
2019/04/15	61	43.71	52	43.63	43.90	9	17,630	0.05%
2019/04/12	80	43.87	55	43.74	43.75	25	17,456	0.14%
2019/04/11	18	43.22	25	43.03	43.00	-7	17,228	-0.04%
2019/04/10	56	44.52	108	43.83	44.25	-52	16,912	-0.31%	大賣/
2019/04/09	32	41.80	18	41.61	42.00	14	15,995	0.09%
2019/04/08	31	41.40	60.1	41.62	40.90	-29.1	15,740	-0.18%
2019/04/03	28	40.52	37	40.44	40.45	-9	15,536	-0.06%
2019/04/02	60	41.00	85	41.03	40.80	-25	15,407	-0.16%
2019/04/01	32	40.16	13	40.17	40.15	19	15,066	0.13%
2019/03/29	47	39.98	41	39.92	39.95	6	14,931	0.04%
2019/03/28	35	39.46	36	39.63	39.55	-1	14,844	-0.01%
2019/03/27	44	39.88	40	39.96	39.85	4	14,968	0.03%
2019/03/26	37	39.24	11	39.27	39.20	26	14,863	0.17%
2019/03/25	14	39.01	31	39.23	38.85	-17	14,975	-0.11%
2019/03/22	51.6	40.72	52	41.34	40.60	-0.4	14,881	0.00%
2019/03/21	37	40.15	26	40.40	40.10	11	14,527	0.08%
2019/03/20	48	40.34	50	40.03	40.35	-2	14,483	-0.01%
2019/03/19	91	41.22	54	40.90	39.55	37	14,288	0.26%
2019/03/18	17	39.92	29	40.46	41.15	-12	13,620	-0.09%
2019/03/15	15	37.44	9	37.66	37.45	6	13,140	0.05%
2019/03/14	1	36.90	25	36.87	36.80	-24	12,936	-0.19%
2019/03/13	10	36.55	11	36.44	36.20	-1	13,061	-0.01%
2019/03/12	1	36.15	1	36.35	36.00	0	13,193	0.00%
2019/03/11	11	36.25	1	36.35	36.25	10	13,291	0.08%
2019/03/08	5	35.33	7	35.61	36.00	-2	13,536	-0.01%
2019/03/07	34	35.74	8	35.91	35.60	26	14,841	0.18%
2019/03/06	8	37.33	12	37.47	37.25	-4	15,111	-0.03%
2019/03/05	6	37.60	3	37.60	37.50	3	15,338	0.02%
2019/03/04	8	37.54	8	37.44	37.90	0	15,348	0.00%
2019/02/27	14	37.03	3	36.75	36.80	11	15,395	0.07%
2019/02/26	37	37.76	26	37.63	37.45	11	15,447	0.07%
2019/02/25	25	38.00	31	38.33	38.00	-6	15,655	-0.04%
2019/02/22	43	36.92	3	37.02	37.10	40	15,441	0.26%
2019/02/21	39	37.05	24	36.46	36.55	15	15,576	0.10%
2019/02/20	5	37.12	5	37.14	37.00	0	15,698	0.00%
2019/02/19	2	36.43	4	36.60	36.55	-2	15,945	-0.01%
2019/02/18	6	35.82	25	36.11	35.90	-19	16,167	-0.12%
2019/02/15	28	35.66	21	35.42	35.35	7	16,495	0.04%
2019/02/14	2	36.60	7	36.85	36.50	-5	17,457	-0.03%
2019/02/13	28	36.90	1	36.20	36.20	27	17,620	0.15%
2019/02/12	16	37.28	5	37.30	37.10	11	17,598	0.06%
2019/02/11	3	36.73	22	36.53	36.80	-19	17,833	-0.11%
2019/01/30	4	36.85	4	36.81	36.55	0	17,875	0.00%
2019/01/29	25	36.88	8	37.12	37.00	17	17,804	0.10%
2019/01/28	33	36.61	25	37.11	37.95	8	17,508	0.05%
2019/01/25	4	34.88	22	34.94	34.80	-18	17,053	-0.11%
2019/01/24	8	34.58	3	34.55	34.45	5	17,031	0.03%
2019/01/23	22	34.56	2	34.38	34.50	20	17,032	0.12%
2019/01/22	7	34.19	9	34.03	34.00	-2	16,931	-0.01%
2019/01/21	4	34.31	11.1	34.61	34.10	-7.1	16,789	-0.04%
2019/01/18	5	32.91	9	32.96	32.95	-4	16,517	-0.02%
2019/01/17	13	32.87	6	32.83	32.85	7	16,516	0.04%
2019/01/16	18	34.11	0	0.00	34.05	18	16,348	0.11%
2019/01/15	35	33.81	2	33.93	33.80	33	16,294	0.20%
2019/01/14	8	33.94	7	34.18	33.60	1	16,235	0.01%
2019/01/11	13	34.42	3	33.92	33.60	10	15,993	0.06%
2019/01/10	3	34.58	2	34.63	34.60	1	15,728	0.01%
2019/01/09	43	36.57	1	37.25	35.35	42	15,538	0.27%
2019/01/08	19	37.11	14	37.26	37.00	5	15,237	0.03%
2019/01/07	16	36.97	6	37.18	36.70	10	15,272	0.07%
2019/01/04	27	35.60	2	36.25	36.50	25	15,269	0.16%
2019/01/03	12	36.42	10	36.52	36.10	2	15,382	0.01%
2019/01/02	2	36.10	20	35.56	36.10	-18	15,459	-0.12%
2018/12/28	19	35.28	25	35.04	35.35	-6	15,655	-0.04%
2018/12/27	14	36.66	15	36.80	36.50	-1	15,552	-0.01%
2018/12/26	2	36.75	8	37.38	36.20	-6	15,523	-0.04%
2018/12/25	16	35.96	2	36.05	36.05	14	15,419	0.09%
2018/12/24	2	35.70	0	0.00	36.60	2	15,423	0.01%
2018/12/22	1	35.90	6	36.13	36.00	-5	15,442	-0.03%
2018/12/21	39	36.15	29	36.19	36.30	10	15,495	0.06%
2018/12/20	23	36.35	2	36.50	35.90	21	15,428	0.14%
2018/12/19	17	38.41	1	38.30	38.15	16	15,382	0.10%
2018/12/18	5	38.84	7	38.78	38.80	-2	15,267	-0.01%
2018/12/17	6	37.92	2	39.08	37.75	4	15,081	0.03%
2018/12/14	19	38.85	18	38.62	38.65	1	14,964	0.01%
2018/12/13	4	38.83	3	38.88	38.90	1	14,878	0.01%
2018/12/12	2	39.65	1	39.35	39.45	1	14,731	0.01%
2018/12/11	0	0.00	3	39.40	39.15	-3	14,594	-0.02%
2018/12/10	34	40.19	39	40.11	39.50	-5	14,454	-0.03%
2018/12/07	14	43.36	4	43.23	42.80	10	14,188	0.07%
2018/12/06	25	44.53	9	42.86	42.55	16	14,100	0.11%
2018/12/05	28	45.99	28	46.50	46.45	0	13,891	0.00%
2018/12/04	22	46.80	16	46.91	46.35	6	13,879	0.04%
2018/12/03	39	46.92	57	46.23	47.25	-18	13,881	-0.13%
2018/11/30	15	45.93	15	46.78	45.55	0	13,493	0.00%
2018/11/29	10	47.41	19	48.81	47.00	-9	12,082	-0.07%
2018/11/28	1	44.50	4	43.95	45.30	-3	11,511	-0.03%
2018/11/27	5	42.20	7	42.85	43.15	-2	11,258	-0.02%
2018/11/26	5	41.42	3	41.85	41.40	2	11,163	0.02%
2018/11/23	5	42.69	8	42.66	41.90	-3	10,973	-0.03%
2018/11/22	8	44.05	9	44.03	42.60	-1	10,822	-0.01%
2018/11/21	17	43.01	14	42.81	43.00	3	10,409	0.03%
2018/11/20	14	42.23	14	42.29	42.80	0	10,156	0.00%
2018/11/19	4	42.50	5	42.67	41.85	-1	9,861	-0.01%
2018/11/16	13	43.63	6	44.63	43.00	7	9,654	0.07%
2018/11/15	22	43.65	2	42.70	42.90	20	9,436	0.21%
2018/11/14	4	44.08	3	44.17	43.00	1	9,140	0.01%
2018/11/13	41	44.00	46	44.07	44.55	-5	8,732	-0.06%
2018/11/12	2	41.35	11	41.65	42.35	-9	7,639	-0.12%
2018/11/09	11	39.28	2	39.03	38.50	9	7,419	0.12%
2018/11/08	5	39.90	16	38.96	39.10	-11	7,418	-0.15%
2018/11/07	5	36.35	2	35.30	37.15	3	7,128	0.04%
2018/11/06	6	34.76	5	33.80	33.80	1	7,101	0.01%
2018/11/05	0	0.00	2	34.70	34.85	-2	7,288	-0.03%
2018/11/02	1	35.30	15	35.44	35.70	-14	7,240	-0.19%
2018/10/30	3	32.37	1	32.85	32.70	2	7,060	0.03%
2018/10/29	1	31.50	1	31.85	31.70	0	6,981	0.00%
2018/10/24	4	33.79	8	34.69	33.40	-4	6,787	-0.06%
2018/10/23	0	0.00	19	33.24	33.00	-19	6,567	-0.29%
2018/10/22	4	33.31	3	33.60	33.80	1	6,553	0.02%
2018/10/19	0	0.00	1	31.90	32.20	-1	6,460	-0.02%
2018/10/18	1	31.65	1	31.30	31.65	0	6,359	0.00%
2018/10/17	2	31.90	3	31.93	31.10	-1	6,306	-0.02%
2018/10/16	1	31.75	1	32.00	31.85	0	6,232	0.00%
2018/10/15	4	31.18	5	30.96	32.10	-1	6,185	-0.02%
2018/10/12	13	30.83	9	31.01	31.10	4	6,113	0.07%
2018/10/11	4	30.94	14	30.74	30.40	-10	6,168	-0.16%
2018/10/09	23	34.04	15	34.29	33.75	8	5,982	0.13%
2018/10/08	15	35.62	11	35.70	35.50	4	5,802	0.07%
2018/10/05	9	37.56	4	37.44	38.40	5	5,547	0.09%
2018/10/04	4	38.91	7	38.91	39.05	-3	5,427	-0.06%
2018/10/03	2	39.60	3	39.63	38.90	-1	5,353	-0.02%
2018/10/02	2	39.48	2	39.48	39.50	0	5,297	0.00%
2018/10/01	14	39.99	2	39.93	39.90	12	5,281	0.23%
2018/09/28	6	41.21	4	40.98	40.60	2	5,253	0.04%
2018/09/27	2	42.15	13	41.87	42.20	-11	5,235	-0.21%
2018/09/26	23	43.40	20	43.43	43.05	3	5,288	0.06%
2018/09/25	1	40.40	3	40.47	40.35	-2	5,267	-0.04%
2018/09/21	3	40.10	2	39.95	39.90	1	5,244	0.02%
2018/09/20	5	39.84	4	39.81	39.40	1	5,200	0.02%
2018/09/19	27	39.58	28	40.08	40.05	-1	5,207	-0.02%
2018/09/18	5	38.94	2	38.50	38.50	3	5,175	0.06%
2018/09/17	2	39.18	2	39.30	39.30	0	5,159	0.00%
2018/09/14	2	40.10	3	40.18	40.10	-1	5,128	-0.02%
2018/09/13	1	39.30	1	39.30	39.30	0	5,096	0.00%
2018/09/11	2	38.15	7	37.99	38.80	-5	5,147	-0.10%
2018/09/10	16	38.23	5	38.18	37.20	11	5,086	0.22%
2018/09/07	17	40.78	3	40.78	39.90	14	5,012	0.28%
2018/09/06	2	43.05	1	42.70	42.70	1	4,873	0.02%
2018/09/05	3	43.77	2	43.45	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	43.95	44.35	-1	4,910	-0.02%
2018/08/31	0	0.00	11	43.67	44.60	-11	4,955	-0.22%
2018/08/30	1	44.15	0	0.00	44.10	1	4,956	0.02%
2018/08/29	0	0.00	1	44.60	44.65	-1	5,025	-0.02%
2018/08/27	1	43.95	1	44.05	44.10	0	5,144	0.00%
2018/08/24	1	43.60	1	43.55	43.55	0	5,162	0.00%
2018/08/23	2	43.70	0	0.00	44.15	2	5,221	0.04%
2018/08/22	4	44.70	4	44.51	44.35	0	5,244	0.00%
2018/08/21	3	42.20	0	0.00	42.05	3	5,029	0.06%
2018/08/17	3	43.92	1	43.55	43.20	2	5,033	0.04%
2018/08/16	1	42.95	2	43.25	43.55	-1	5,097	-0.02%
2018/08/15	17	43.62	3	43.52	42.85	14	5,021	0.28%
2018/08/14	6	45.71	3	46.18	46.15	3	4,878	0.06%
2018/08/13	3	46.25	5	47.10	47.05	-2	4,842	-0.04%
2018/08/10	7	47.84	3	49.52	47.05	4	4,764	0.08%
2018/08/09	1	52.00	4	51.75	51.60	-3	4,683	-0.06%
2018/08/08	1	52.00	5	52.34	52.60	-4	4,743	-0.08%
2018/08/07	13	52.38	10	52.59	52.40	3	4,823	0.06%
2018/08/06	1	55.50	1	55.00	55.40	0	4,710	0.00%
2018/08/02	1	54.60	2	54.70	54.00	-1	4,757	-0.02%
2018/08/01	0	0.00	2	54.65	54.60	-2	4,796	-0.04%
2018/07/31	1	53.90	1	54.90	53.90	0	4,998	0.00%
2018/07/30	2	54.25	0	0.00	53.90	2	5,051	0.04%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/23	3	53.63	3	53.83	53.40	0	5,553	0.00%
2018/07/20	1	53.80	1	54.20	53.70	0	5,622	0.00%
2018/07/19	11	54.35	10	53.70	53.70	1	5,615	0.02%
2018/07/18	4	55.00	5	54.68	55.00	-1	5,598	-0.02%
2018/07/17	3	53.40	64	53.16	52.50	-61	5,448	-1.12%
2018/07/12	1	51.40	1	51.20	51.40	0	5,501	0.00%
2018/07/09	0	0.00	1	50.80	51.90	-1	5,687	-0.02%
2018/07/06	1	52.10	2	51.30	51.70	-1	5,681	-0.02%
2018/07/05	6	51.58	6	51.65	51.30	0	5,724	0.00%
2018/07/04	7	50.97	26	51.08	50.60	-19	5,784	-0.33%
2018/07/03	15	53.59	11	54.25	52.80	4	5,779	0.07%
2018/07/02	1	56.70	2	57.10	56.60	-1	5,676	-0.02%
2018/06/29	0	0.00	5	56.92	56.90	-5	5,851	-0.09%
2018/06/28	2	56.00	1	56.50	55.80	1	6,004	0.02%
2018/06/27	1	56.90	4	57.63	56.90	-3	6,064	-0.05%
2018/06/26	4	55.88	11	56.00	56.00	-7	6,129	-0.11%
2018/06/25	1	56.80	0	0.00	56.60	1	6,399	0.02%
2018/06/22	0	0.00	1	56.90	56.70	-1	6,855	-0.01%
2018/06/21	0	0.00	2	57.25	56.50	-2	6,885	-0.03%
2018/06/20	11	58.57	0	0.00	56.90	11	6,973	0.16%
2018/06/19	0	0.00	1	59.80	59.00	-1	7,225	-0.01%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	4	60.20	6	59.83	59.50	-2	7,359	-0.03%
2018/06/12	2	59.50	1	59.30	59.20	1	7,402	0.01%
2018/06/11	1	59.70	3	60.30	59.60	-2	7,387	-0.03%
2018/06/08	5	60.42	2	60.80	60.20	3	7,373	0.04%
2018/06/07	13	61.28	13	60.98	59.70	0	7,417	0.00%
2018/06/06	1	61.40	15	60.45	60.60	-14	7,372	-0.19%
2018/06/05	4	59.90	3	59.83	59.90	1	7,306	0.01%
2018/06/04	0	0.00	10	59.20	59.20	-10	7,203	-0.14%
2018/06/01	7	58.41	14	58.81	58.50	-7	7,200	-0.10%
2018/05/31	14	59.12	6	58.82	58.60	8	7,188	0.11%
2018/05/30	2	58.20	1	59.00	58.50	1	7,156	0.01%
2018/05/29	13	58.40	1	58.40	58.30	12	7,114	0.17%
2018/05/28	1	59.40	3	58.83	58.60	-2	7,133	-0.03%
2018/05/25	2	58.10	0	0.00	58.20	2	7,156	0.03%
2018/05/24	3	58.90	4	59.20	59.10	-1	7,129	-0.01%
2018/05/23	11	57.22	3	57.47	57.20	8	7,063	0.11%
2018/05/22	4	58.90	21	58.38	58.10	-17	7,053	-0.24%
2018/05/21	1	59.50	1	59.00	58.70	0	7,088	0.00%
2018/05/18	10	59.50	11	58.45	58.30	-1	7,084	-0.01%
2018/05/17	26	60.33	38	60.55	59.50	-12	7,133	-0.17%
2018/05/16	11	59.09	10	58.46	58.40	1	6,987	0.01%
2018/05/15	5	58.34	4	58.40	57.80	1	7,014	0.01%
2018/05/14	0	0.00	1	57.10	56.80	-1	7,104	-0.01%
2018/05/11	21	56.71	1	56.70	56.40	20	7,124	0.28%
2018/05/10	4	56.63	0	0.00	56.50	4	7,105	0.06%
2018/05/09	1	56.60	0	0.00	56.40	1	7,127	0.01%
2018/05/08	14	57.98	4	58.40	57.50	10	7,379	0.14%
2018/05/07	4	56.75	2	57.10	56.70	2	7,288	0.03%
2018/05/04	0	0.00	1	58.90	58.50	-1	7,268	-0.01%
2018/05/03	0	0.00	2	58.60	58.10	-2	7,256	-0.03%
2018/05/02	12	58.72	9	58.71	58.40	3	7,308	0.04%
2018/04/30	3	58.67	12	59.33	60.50	-9	7,271	-0.12%
2018/04/27	13	56.08	1	57.00	55.00	12	7,150	0.17%
2018/04/26	4	59.45	4	60.05	57.40	0	7,033	0.00%
2018/04/24	9	60.92	0	0.00	60.00	9	7,009	0.13%
2018/04/23	60	61.23	0	0.00	61.20	60	7,046	0.85%
2018/04/19	11	61.59	0	0.00	61.50	11	7,065	0.16%
2018/04/18	1	61.40	0	0.00	61.80	1	7,038	0.01%
2018/04/17	2	62.55	6	62.78	61.80	-4	7,018	-0.06%
2018/04/16	1	62.30	1	62.10	62.10	0	6,974	0.00%
2018/04/13	1	63.50	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	63.70	2	63.90	63.60	-1	7,059	-0.01%
2018/04/11	0	0.00	1	63.70	63.70	-1	7,116	-0.01%
2018/04/10	1	64.80	5	65.72	64.50	-4	7,222	-0.06%
2018/04/09	11	67.82	12	67.49	66.50	-1	7,178	-0.01%
2018/04/03	1	67.70	3	67.23	67.60	-2	7,098	-0.03%
2018/04/02	30.1	69.25	18	69.09	67.30	12.1	7,089	0.17%
2018/03/31	11	68.14	13	68.28	68.10	-2	6,997	-0.03%
2018/03/30	0	0.00	1.2	66.75	66.30	-1.2	6,861	-0.02%
2018/03/28	16	67.79	2	67.65	66.20	14	6,917	0.20%
2018/03/27	66	66.53	71.2	66.10	67.00	-5.2	7,085	-0.07%
2018/03/26	2	63.30	3	63.87	63.00	-1	6,669	-0.01%
2018/03/23	4	64.18	1	63.60	63.90	3	6,718	0.04%
2018/03/22	26	68.00	33	68.86	66.00	-7	6,790	-0.10%
2018/03/21	22	65.11	17	65.50	67.60	5	6,851	0.07%
2018/03/20	1	62.20	0	0.00	62.00	1	6,794	0.01%
2018/03/16	0	0.00	3	62.57	62.30	-3	6,897	-0.04%
2018/03/15	1	61.70	2	61.80	61.80	-1	6,835	-0.01%
2018/03/14	12	62.20	6	62.37	62.30	6	6,820	0.09%
2018/03/13	7	62.76	3	62.93	63.00	4	6,827	0.06%
2018/03/12	0	0.00	61	61.54	62.00	-61	6,802	-0.90%
2018/03/09	1	61.10	1	61.80	61.10	0	6,828	0.00%
2018/03/08	2	61.10	1	61.00	61.10	1	6,825	0.01%
2018/03/07	63	59.97	4	59.63	60.50	59	6,847	0.86%
2018/03/06	6	60.72	1	60.80	60.50	5	6,860	0.07%
2018/03/05	2	61.20	1	61.50	60.50	1	6,887	0.01%
2018/03/02	0	0.00	1	61.80	61.00	-1	6,868	-0.01%
2018/03/01	7	61.07	2	61.10	61.40	5	6,871	0.07%
2018/02/27	9	62.18	1	62.70	61.00	8	6,895	0.12%
2018/02/26	3	62.27	2	62.70	62.20	1	6,970	0.01%
2018/02/23	0	0.00	2	63.10	62.50	-2	7,025	-0.03%
2018/02/22	2	62.05	0	0.00	62.00	2	7,022	0.03%
2018/02/21	1	62.60	3	62.03	63.00	-2	7,023	-0.03%
2018/02/12	40	59.90	1	60.30	59.90	39	6,981	0.56%
2018/02/09	6	59.03	7	58.54	60.00	-1	7,002	-0.01%
2018/02/08	4	62.35	3	62.40	62.10	1	6,923	0.01%
2018/02/07	12	63.48	5	63.48	63.50	7	6,972	0.10%
2018/02/06	8	63.35	2	62.80	62.30	6	6,922	0.09%
2018/02/05	6	68.50	10	68.48	68.60	-4	6,841	-0.06%
2018/02/02	14	70.71	3	70.40	70.60	11	6,869	0.16%
2018/02/01	0	0.00	3	71.27	70.50	-3	6,928	-0.04%
2018/01/31	16	72.92	5	72.58	71.00	11	6,891	0.16%
2018/01/30	1	71.40	5	71.08	71.40	-4	6,613	-0.06%
2018/01/29	5	70.68	3	70.70	70.20	2	6,547	0.03%
2018/01/26	11	69.36	4	69.18	69.30	7	6,519	0.11%
2018/01/25	12	70.02	2	70.30	68.60	10	6,529	0.15%
2018/01/24	6	69.68	1	69.20	69.20	5	6,512	0.08%
2018/01/23	2	70.70	2	70.20	69.50	0	6,482	0.00%
2018/01/22	3	71.07	1	70.50	71.20	2	6,471	0.03%
2018/01/19	3	71.73	1	71.50	71.10	2	6,489	0.03%
2018/01/18	2	72.25	3	73.00	72.00	-1	6,477	-0.02%
2018/01/17	2	72.80	0	0.00	73.00	2	6,488	0.03%
2018/01/16	1	73.00	2	72.80	72.60	-1	6,478	-0.02%
2018/01/15	6	72.32	21	72.08	71.80	-15	6,461	-0.23%
2018/01/12	3	70.97	0	0.00	71.30	3	6,496	0.05%
2018/01/11	10	70.90	3	70.80	70.20	7	6,582	0.11%
2018/01/10	8	71.89	9	71.38	70.80	-1	6,671	-0.01%
2018/01/09	4	72.58	6	72.67	72.30	-2	6,799	-0.03%
2018/01/08	9	72.81	14	73.72	72.00	-5	6,845	-0.07%
2018/01/05	14	76.09	5	75.96	75.20	9	6,877	0.13%
2018/01/04	5	76.36	23	76.10	75.60	-18	6,877	-0.26%
2018/01/03	2	74.70	8	74.41	74.20	-6	6,916	-0.09%
2018/01/02	3	73.90	7	73.94	73.90	-4	6,985	-0.06%