宏達電 (2498)-陽信券商分點個股進出

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
42.10
漲跌
▲1.35
漲幅
+3.31%
成交量
3,114張
產業
上市通信網路類股
1094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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	11	41.96	42.10	-11	9,004	-0.12%
2024/12/16	9	40.93	0	0.00	40.75	9	9,086	0.10%
2024/12/12	2	43.30	1	43.55	43.15	1	9,062	0.01%
2024/12/11	6	43.50	0	0.00	43.60	6	9,081	0.07%
2024/12/10	0	0.00	3	43.90	43.70	-3	9,108	-0.03%
2024/12/09	11	43.84	1	43.60	43.40	10	9,128	0.11%
2024/11/29	1	44.80	0	0.00	45.10	1	9,093	0.01%
2024/11/26	12	47.17	2	47.23	46.95	10	8,830	0.11%
2024/11/25	12	44.37	52	45.94	47.30	-40	8,599	-0.47%
2024/11/22	0	0.00	10	43.90	43.00	-10	8,325	-0.12%
2024/11/21	10	43.15	0	0.00	43.05	10	8,338	0.12%
2024/11/19	0	0.00	10	43.50	43.30	-10	8,411	-0.12%
2024/11/18	1	42.85	4	42.81	42.85	-3	8,411	-0.04%
2024/11/14	8	42.70	0	0.00	42.50	8	8,377	0.10%
2024/11/13	12	44.75	0	0.00	43.90	12	8,331	0.14%
2024/11/08	0	0.00	10	44.35	44.35	-10	8,338	-0.12%
2024/11/05	5	43.75	0	0.00	44.10	5	8,453	0.06%
2024/11/04	27	43.11	0	0.00	43.55	27	8,560	0.32%
2024/10/30	24	44.16	0	0.00	44.00	24	8,625	0.28%
2024/10/29	12	44.64	2	44.83	44.30	10	8,670	0.12%
2024/10/24	11	46.44	0	0.00	45.85	11	8,579	0.13%
2024/10/23	8	47.75	2	49.00	47.60	6	8,427	0.07%
2024/10/21	2	48.00	1	48.20	48.00	1	8,363	0.01%
2024/10/18	0	0.00	6	48.70	48.40	-6	8,356	-0.07%
2024/10/16	8	47.80	6	49.13	47.80	2	8,203	0.02%
2024/10/15	0	0.00	8	48.40	48.60	-8	8,126	-0.10%
2024/10/11	10	47.66	0	0.00	47.50	10	8,014	0.12%
2024/10/09	2	48.40	0	0.00	48.20	2	7,955	0.03%
2024/10/08	2	50.18	1	50.50	49.70	1	7,827	0.01%
2024/10/07	10	51.80	10	51.33	51.50	0	7,596	0.00%
2024/10/04	11	53.45	12	53.05	52.00	-1	7,325	-0.01%
2024/10/01	46	50.26	42	50.90	52.00	4	6,000	0.07%
2024/09/30	6	47.53	20	46.74	47.35	-14	5,144	-0.27%
2024/09/24	0	0.00	24	44.12	44.00	-24	4,800	-0.50%
2024/09/23	1	45.20	0	0.00	44.50	1	4,824	0.02%
2024/09/20	2	44.95	2	45.50	44.65	0	4,885	0.00%
2024/09/19	2	44.90	0	0.00	45.25	2	4,917	0.04%
2024/09/18	1	45.00	0	0.00	44.80	1	5,096	0.02%
2024/09/16	11	45.56	2	45.35	45.65	9	5,570	0.16%
2024/09/13	0	0.00	12	44.71	45.45	-12	5,934	-0.20%
2024/09/12	10	43.95	0	0.00	44.15	10	5,920	0.17%
2024/09/05	2	44.10	0	0.00	44.15	2	6,108	0.03%
2024/09/04	40	42.34	0	0.00	42.05	40	6,165	0.65%
2024/09/02	0	0.00	6	44.65	44.45	-6	6,454	-0.09%
2024/08/29	2	44.65	1	44.45	44.65	1	6,511	0.02%
2024/08/22	0	0.00	14	44.09	44.30	-14	6,625	-0.21%
2024/08/16	10	41.95	0	0.00	42.10	10	6,599	0.15%
2024/08/14	0	0.00	2	40.60	40.80	-2	6,580	-0.03%
2024/08/13	0	0.00	2	39.70	39.75	-2	6,536	-0.03%
2024/08/09	2	39.10	4	39.95	38.75	-2	6,522	-0.03%
2024/08/06	4	37.40	0	0.00	37.80	4	6,471	0.06%
2024/08/05	2	39.08	0	0.00	38.70	2	6,337	0.03%
2024/08/01	2	44.10	0	0.00	45.00	2	6,201	0.03%
2024/07/30	2	41.85	4	42.68	43.20	-2	6,085	-0.03%
2024/07/22	1	43.80	0	0.00	43.90	1	6,083	0.02%
2024/07/19	1	45.00	0	0.00	45.10	1	6,045	0.02%
2024/07/10	0	0.00	1	47.00	47.15	-1	5,978	-0.02%
2024/07/09	1	46.35	0	0.00	46.80	1	5,931	0.02%
2024/07/08	2	47.70	0	0.00	47.50	2	5,888	0.03%
2024/07/05	0	0.00	5	47.35	48.00	-5	5,851	-0.09%
2024/07/02	1	45.60	5	45.55	45.20	-4	5,655	-0.07%
2024/06/28	2	46.70	0	0.00	46.15	2	5,614	0.04%
2024/06/27	3	46.43	5	46.45	45.95	-2	5,624	-0.04%
2024/06/24	1	47.80	0	0.00	47.50	1	5,451	0.02%
2024/06/21	6	48.86	2	49.55	49.25	4	5,313	0.08%
2024/06/20	4	48.24	61	47.53	48.05	-57	4,903	-1.16%
2024/06/18	1	46.65	1	45.70	45.70	0	4,530	0.00%
2024/06/17	2	46.08	2	46.05	46.05	0	4,514	0.00%
2024/06/12	3	45.45	1	45.70	45.65	2	4,312	0.05%
2024/06/11	9	45.78	3	45.25	45.40	6	4,227	0.14%
2024/06/07	0	0.00	2	46.30	46.15	-2	4,145	-0.05%
2024/05/31	2	45.00	0	0.00	43.60	2	4,148	0.05%
2024/05/30	1	43.05	1	43.05	43.15	0	4,029	0.00%
2024/05/27	0	0.00	1	42.95	43.30	-1	4,072	-0.02%
2024/05/10	20	41.20	0	0.00	41.60	20	4,543	0.44%
2024/05/07	2	41.75	12	41.93	42.00	-10	4,588	-0.22%
2024/05/02	0	0.00	5	42.60	42.65	-5	4,628	-0.11%
2024/04/25	1	41.65	0	0.00	41.70	1	4,837	0.02%
2024/04/22	0	0.00	1	41.45	41.45	-1	5,075	-0.02%
2024/04/19	3	41.80	5	41.64	41.45	-2	5,086	-0.04%
2024/04/18	0	0.00	26	43.31	43.25	-26	5,124	-0.51%
2024/04/17	4	42.80	0	0.00	42.80	4	5,293	0.08%
2024/04/16	16	43.89	0	0.00	42.90	16	5,669	0.28%
2024/04/15	0	0.00	61	45.15	45.15	-61	6,724	-0.91%
2024/04/11	0	0.00	10	45.55	45.55	-10	7,361	-0.14%
2024/04/09	10	47.05	0	0.00	46.65	10	7,483	0.13%
2024/04/08	0	0.00	0.1	47.40	47.45	-0.1	7,516	0.00%
2024/04/01	0	0.00	19	48.25	48.25	-19	7,772	-0.24%
2024/03/26	9	47.36	4	47.75	47.85	5	8,590	0.06%
2024/03/25	9	48.34	3	48.47	48.00	6	8,579	0.07%
2024/03/22	1	46.80	0	0.00	47.45	1	8,472	0.01%
2024/03/20	2	46.20	0	0.00	46.00	2	8,743	0.02%
2024/03/18	2	45.60	0	0.00	45.80	2	9,152	0.02%
2024/03/13	2	47.00	2	45.90	45.90	0	9,195	0.00%
2024/03/08	2	46.60	3	46.07	45.90	-1	9,224	-0.01%
2024/03/06	49	47.15	2	47.10	47.10	47	9,092	0.52%
2024/03/05	6	49.08	1	49.05	48.90	5	8,969	0.06%
2024/02/29	6	48.78	0	0.00	48.75	6	8,985	0.07%
2024/02/23	1	48.70	0	0.00	48.50	1	8,971	0.01%
2024/02/15	2	48.95	2	49.08	49.35	0	9,323	0.00%
2024/02/05	1	49.05	1	49.05	49.05	0	9,356	0.00%
2024/02/02	53	50.36	0	0.00	50.00	53	9,286	0.57%
2024/02/01	0	0.00	42	50.12	50.70	-42	9,271	-0.45%
2024/01/31	8	49.10	0	0.00	49.10	8	9,321	0.09%
2024/01/30	24	49.61	2	49.50	49.50	22	9,409	0.23%
2024/01/24	3	51.63	94	52.79	51.40	-91	9,681	-0.94%
2024/01/23	0	0.00	2	52.20	51.70	-2	9,628	-0.02%
2024/01/19	4	50.25	3	50.13	50.30	1	9,606	0.01%
2024/01/17	3	49.63	3	49.15	49.15	0	9,534	0.00%
2024/01/16	4	50.48	2	50.30	50.30	2	9,430	0.02%
2024/01/15	84	51.40	33	51.98	51.30	51	9,357	0.55%
2024/01/12	35	51.56	19	51.88	51.60	16	9,351	0.17%
2024/01/11	241	52.02	168	52.50	52.10	73	9,297	0.79%	大買/大賣/
2024/01/10	22	53.09	7	53.14	52.20	15	9,242	0.16%
2024/01/09	14	54.42	13	54.62	54.70	1	8,994	0.01%
2024/01/08	7	52.56	7	53.13	52.90	0	7,866	0.00%
2024/01/04	1	48.70	0	0.00	48.65	1	7,219	0.01%
2024/01/03	3	49.67	3	49.40	49.40	0	7,236	0.00%
2024/01/02	1	51.10	1	50.70	50.70	0	7,178	0.00%
2023/12/27	0	0.00	9	52.19	52.10	-9	7,194	-0.13%
2023/12/26	8	51.66	6	51.73	51.50	2	7,015	0.03%
2023/12/25	6	52.75	15	53.27	52.00	-9	6,901	-0.13%
2023/12/22	0	0.00	7	51.50	51.20	-7	6,432	-0.11%
2023/12/21	1	48.90	1	49.15	49.15	0	6,176	0.00%
2023/12/19	1	48.70	5	48.59	48.65	-4	6,148	-0.07%
2023/12/18	2	49.43	0	0.00	49.25	2	6,148	0.03%
2023/12/15	0	0.00	3	50.10	50.80	-3	6,065	-0.05%
2023/12/14	12	52.23	21	51.52	52.00	-9	5,873	-0.15%
2023/12/11	1	49.15	0	0.00	48.70	1	5,466	0.02%
2023/12/06	1	49.35	0	0.00	48.90	1	5,428	0.02%
2023/12/05	3	49.42	0	0.00	49.20	3	5,435	0.06%
2023/12/04	2	49.63	2	50.20	49.75	0	5,473	0.00%
2023/12/01	3	49.52	2	49.45	49.45	1	5,453	0.02%
2023/11/30	1	50.50	0	0.00	50.20	1	5,414	0.02%
2023/11/22	0	0.00	6	50.00	50.00	-6	5,226	-0.11%
2023/11/20	2	49.15	3	49.77	49.15	-1	5,091	-0.02%
2023/11/17	5	49.70	16	49.48	49.45	-11	5,037	-0.22%
2023/11/16	3	47.75	2	47.90	48.15	1	4,841	0.02%
2023/11/07	5	46.14	15	45.94	46.05	-10	4,652	-0.21%
2023/11/06	0	0.00	2	47.55	48.10	-2	4,602	-0.04%
2023/11/03	4	48.15	0	0.00	47.40	4	4,549	0.09%
2023/10/27	5	45.70	5	46.70	46.00	0	4,872	0.00%
2023/10/26	60	45.50	0	0.00	45.15	60	4,880	1.23%
2023/10/25	0	0.00	2	46.50	46.60	-2	4,945	-0.04%
2023/10/24	40	45.30	0	0.00	45.70	40	5,041	0.79%
2023/10/16	3	49.33	1	49.50	49.05	2	5,121	0.04%
2023/10/13	0	0.00	1	50.20	50.10	-1	5,240	-0.02%
2023/10/12	0	0.00	2	50.30	50.30	-2	5,366	-0.04%
2023/10/11	0	0.00	45	49.41	49.25	-45	5,491	-0.82%
2023/10/06	2	49.60	2	50.10	49.65	0	5,673	0.00%
2023/10/05	36	50.10	0	0.00	50.30	36	6,014	0.60%
2023/10/04	3	47.87	3	47.45	47.45	0	6,175	0.00%
2023/10/02	0	0.00	1	48.90	49.10	-1	6,297	-0.02%
2023/09/28	1	48.40	0	0.00	48.10	1	6,410	0.02%
2023/09/26	0	0.00	2	49.00	48.65	-2	6,496	-0.03%
2023/09/22	0	0.00	2	49.25	49.65	-2	6,536	-0.03%
2023/09/19	3	49.48	1	50.10	49.45	2	6,662	0.03%
2023/09/15	1	50.60	0	0.00	50.40	1	6,888	0.01%
2023/09/11	2	49.70	5	49.50	49.30	-3	7,089	-0.04%
2023/09/08	1	50.50	0	0.00	50.10	1	7,114	0.01%
2023/09/07	2	52.00	0	0.00	51.00	2	7,133	0.03%
2023/09/05	10	53.20	2	52.80	53.00	8	7,188	0.11%
2023/09/04	2	52.80	0	0.00	52.70	2	7,287	0.03%
2023/08/31	0	0.00	1	53.00	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	1	52.30	52.50	-1	8,030	-0.01%
2023/08/24	0	0.00	5	51.00	51.10	-5	8,394	-0.06%
2023/08/23	0	0.00	15	51.23	51.50	-15	8,696	-0.17%
2023/08/22	6	51.47	6	50.83	50.70	0	8,767	0.00%
2023/08/21	0	0.00	1	51.20	51.20	-1	8,833	-0.01%
2023/08/17	0	0.00	3	50.87	51.00	-3	8,893	-0.03%
2023/08/16	1	50.20	2	49.50	50.40	-1	8,956	-0.01%
2023/08/15	1	49.45	0	0.00	50.00	1	8,958	0.01%
2023/08/14	14	48.90	0	0.00	49.10	14	9,137	0.15%
2023/08/11	1	50.10	0	0.00	50.10	1	9,121	0.01%
2023/08/09	1	51.80	1	52.00	51.90	0	9,074	0.00%
2023/08/08	0	0.00	2	51.80	51.90	-2	9,086	-0.02%
2023/08/07	1	51.30	2	51.20	52.30	-1	9,133	-0.01%
2023/08/04	1	51.50	0	0.00	51.10	1	9,024	0.01%
2023/08/02	5	53.54	0	0.00	52.50	5	8,926	0.06%
2023/08/01	2	55.60	0	0.00	55.60	2	8,713	0.02%
2023/07/31	0	0.00	1	56.30	55.80	-1	8,672	-0.01%
2023/07/28	1	56.10	0	0.00	56.00	1	8,619	0.01%
2023/07/27	0	0.00	2	56.90	57.20	-2	8,602	-0.02%
2023/07/26	1	55.50	0	0.00	55.50	1	8,529	0.01%
2023/07/25	7	55.96	1	56.20	55.70	6	8,563	0.07%
2023/07/24	2	56.80	0	0.00	56.30	2	8,609	0.02%
2023/07/21	2	56.15	3	57.07	57.80	-1	8,621	-0.01%
2023/07/20	1	56.40	0	0.00	57.00	1	8,657	0.01%
2023/07/18	7	57.69	1	57.50	56.70	6	8,788	0.07%
2023/07/17	102	58.24	2	58.35	58.50	100	8,914	1.12%	大買/
2023/07/14	1	58.40	1	58.90	58.80	0	8,991	0.00%
2023/07/13	4	58.55	1	59.40	58.40	3	8,953	0.03%
2023/07/12	4	59.10	1	59.40	57.70	3	8,770	0.03%
2023/07/11	0	0.00	1	57.90	58.00	-1	8,506	-0.01%
2023/07/07	7	56.20	0	0.00	55.90	7	8,305	0.08%
2023/07/06	1	57.50	1	57.90	56.80	0	8,385	0.00%
2023/06/30	2	56.85	1	57.30	57.10	1	9,320	0.01%
2023/06/29	1	57.40	2	57.80	57.00	-1	9,382	-0.01%
2023/06/28	1	56.50	0	0.00	56.40	1	9,417	0.01%
2023/06/27	1	56.50	0	0.00	56.40	1	9,657	0.01%
2023/06/20	4	58.80	3	58.90	58.70	1	9,944	0.01%
2023/06/15	0	0.00	5	60.60	60.20	-5	10,095	-0.05%
2023/06/14	2	60.55	1	60.20	60.20	1	10,260	0.01%
2023/06/13	0	0.00	10	61.10	61.00	-10	10,510	-0.10%
2023/06/12	10	60.50	0	0.00	60.20	10	10,964	0.09%
2023/06/09	0	0.00	13	61.23	60.40	-13	11,189	-0.12%
2023/06/08	3	60.97	3	60.90	60.40	0	11,507	0.00%
2023/06/07	0	0.00	10	62.00	62.00	-10	11,855	-0.08%
2023/06/06	17	61.58	8	61.08	61.00	9	12,463	0.07%
2023/06/05	4	64.25	10	64.52	63.60	-6	12,483	-0.05%
2023/06/02	2	63.30	4	62.83	62.90	-2	12,292	-0.02%
2023/06/01	10	61.80	11	62.36	62.40	-1	12,408	-0.01%
2023/05/31	3	62.00	0	0.00	61.80	3	12,681	0.02%
2023/05/30	1	61.60	7	61.57	61.80	-6	13,018	-0.05%
2023/05/29	0	0.00	13	59.92	61.50	-13	13,433	-0.10%
2023/05/26	14	58.80	6	58.62	58.40	8	13,751	0.06%
2023/05/25	2	59.70	13	59.64	59.40	-11	14,297	-0.08%
2023/05/23	1	59.70	10	60.13	60.10	-9	15,234	-0.06%
2023/05/22	14	59.67	3	60.13	60.30	11	15,543	0.07%
2023/05/19	2	58.70	6	58.90	59.00	-4	15,668	-0.03%
2023/05/18	6	59.07	1	60.10	58.90	5	15,860	0.03%
2023/05/17	3	57.50	1	58.20	58.40	2	16,248	0.01%
2023/05/11	2	57.30	1	56.00	56.00	1	17,695	0.01%
2023/05/09	1	56.50	5	56.70	56.80	-4	18,824	-0.02%
2023/05/08	1	57.40	0	0.00	57.40	1	19,949	0.01%
2023/05/05	0	0.00	1	57.00	57.30	-1	21,816	0.00%
2023/05/04	6	56.60	0	0.00	56.80	6	22,378	0.03%
2023/05/03	2	56.30	2	56.50	56.50	0	22,607	0.00%
2023/05/02	1	57.40	0	0.00	57.50	1	22,964	0.00%
2023/04/28	2	57.10	1	57.10	56.70	1	23,193	0.00%
2023/04/27	0	0.00	10	56.20	56.20	-10	23,205	-0.04%
2023/04/26	1	56.00	0	0.00	56.50	1	23,243	0.00%
2023/04/25	17	56.68	2.1	56.69	55.90	15	23,544	0.06%
2023/04/24	7	58.39	0	0.00	58.00	7	23,797	0.03%
2023/04/21	11	58.63	1	59.00	58.10	10	23,910	0.04%
2023/04/20	12	60.38	12	60.08	59.60	0	23,913	0.00%
2023/04/19	12	62.31	1	61.70	61.70	11	23,949	0.05%
2023/04/18	13	64.35	18	63.59	63.30	-5	24,001	-0.02%
2023/04/17	0.1	64.80	0	0.00	64.60	0.1	24,530	0.00%
2023/04/14	1	64.00	1	64.20	64.30	0	24,969	0.00%
2023/04/13	2	64.05	1	64.10	63.70	1	25,245	0.00%
2023/04/12	0	0.00	11	64.81	64.70	-11	25,380	-0.04%
2023/04/11	6	65.18	2	64.85	64.30	4	25,460	0.02%
2023/04/10	0	0.00	37	65.06	65.20	-37	25,447	-0.15%
2023/04/07	6	64.90	1	64.30	64.10	5	25,252	0.02%
2023/03/31	0	0.00	6	62.13	62.60	-6	24,950	-0.02%
2023/03/30	0	0.00	0.1	62.30	62.00	-0.1	25,029	0.00%
2023/03/29	2	61.85	0	0.00	61.60	2	25,176	0.01%
2023/03/28	2	62.10	3	62.63	61.70	-1	25,355	0.00%
2023/03/27	7	64.20	15	64.19	63.60	-8	25,215	-0.03%
2023/03/24	11	63.61	0	0.00	63.00	11	25,157	0.04%
2023/03/23	0	63.00	0	0.00	63.10	0	25,160	0.00%
2023/03/22	0	63.40	0	0.00	63.30	0	25,290	0.00%
2023/03/21	0	0.00	1	63.70	62.70	-1	25,422	0.00%
2023/03/20	1	62.20	0	0.00	63.20	1	25,545	0.00%
2023/03/17	0	0.00	1	62.20	62.20	-1	25,901	0.00%
2023/03/16	22	61.75	3	61.10	61.10	19	26,237	0.07%
2023/03/15	8	63.25	5	63.80	63.00	3	26,537	0.01%
2023/03/14	10	62.34	10	62.17	62.50	0	26,978	0.00%
2023/03/13	3	60.27	3	61.63	62.60	0	27,719	0.00%
2023/03/10	2	62.30	0	0.00	62.60	2	28,235	0.01%
2023/03/09	9	65.03	15	65.27	64.40	-6	29,472	-0.02%
2023/03/08	4	63.58	1	63.60	63.40	3	29,774	0.01%
2023/03/07	0	0.00	4	65.27	64.90	-4	29,637	-0.01%
2023/03/06	2	64.25	6	64.92	64.80	-4	29,643	-0.01%
2023/03/03	9	64.10	2	64.20	63.60	7	29,568	0.02%
2023/03/02	9	65.18	1	64.80	64.80	8	29,462	0.03%
2023/03/01	24	66.78	10	66.70	66.10	14	29,189	0.05%
2023/02/24	16	66.05	9	66.87	65.40	7	28,773	0.02%
2023/02/23	5	66.36	9	67.13	66.70	-4	28,439	-0.01%
2023/02/22	6	64.88	3	64.80	64.60	3	28,059	0.01%
2023/02/21	24	67.95	21	67.27	66.70	3	27,948	0.01%
2023/02/20	0	0.00	2	66.20	66.90	-2	27,536	-0.01%
2023/02/17	1	65.30	0	0.00	65.80	1	27,439	0.00%
2023/02/16	11	65.52	3	65.27	65.60	8	27,622	0.03%
2023/02/15	17	63.62	6	64.30	64.50	11	27,729	0.04%
2023/02/14	8	66.06	12	65.55	65.50	-4	27,359	-0.01%
2023/02/13	1	65.80	1	65.90	65.20	0	27,496	0.00%
2023/02/10	15	66.32	41	65.65	65.50	-26	27,637	-0.09%
2023/02/09	11	66.69	8	67.09	67.70	3	27,428	0.01%
2023/02/08	46	66.17	74	66.34	66.30	-28	27,527	-0.10%
2023/02/07	16	66.56	9	66.13	66.10	7	27,519	0.03%
2023/02/06	60	66.70	45	66.89	68.70	15	27,040	0.06%
2023/02/03	39.1	67.36	12	66.53	65.10	27.1	26,040	0.10%
2023/02/02	6	64.97	29	65.10	66.90	-23	24,490	-0.09%
2023/02/01	75	60.67	1	60.90	60.90	74	24,173	0.31%
2023/01/31	5	60.80	13	60.67	60.80	-8	24,234	-0.03%
2023/01/30	5	59.50	201	59.03	59.50	-196	24,065	-0.81%	大賣/鉅額交易
2023/01/17	0	0.00	52	57.27	57.20	-52	24,033	-0.22%
2023/01/13	209	57.89	5	59.08	57.30	204	24,282	0.84%	大買/鉅額交易
2023/01/12	6	59.82	93	59.85	59.50	-87	24,235	-0.36%
2023/01/11	74	59.04	5	59.30	59.00	69	24,121	0.29%
2023/01/10	4	58.90	1	58.70	58.80	3	24,312	0.01%
2023/01/06	4	59.30	4	58.83	58.50	0	24,854	0.00%
2023/01/05	7	59.54	15	59.69	58.70	-8	25,296	-0.03%
2023/01/04	12	59.12	1	59.00	58.80	11	25,241	0.04%
2023/01/03	2	58.60	107	58.18	58.10	-105	25,223	-0.42%	大賣/鉅額交易
2022/12/30	0	0.00	5	56.20	55.70	-5	25,198	-0.02%
2022/12/28	18	56.07	0	0.00	55.70	18	25,989	0.07%
2022/12/27	6	56.73	5	56.96	57.10	1	26,174	0.00%
2022/12/26	2	55.90	0	0.00	55.70	2	26,380	0.01%
2022/12/23	17	54.98	16	55.29	55.00	1	26,855	0.00%
2022/12/22	28	55.86	0	0.00	55.40	28	27,133	0.10%
2022/12/21	1	54.40	3	55.10	55.80	-2	27,737	-0.01%
2022/12/20	7	55.47	2	54.65	54.40	5	28,192	0.02%
2022/12/19	1	56.80	3	57.13	56.40	-2	28,938	-0.01%
2022/12/15	1	58.10	5	58.70	58.20	-4	30,474	-0.01%
2022/12/14	5	58.34	23	58.40	58.40	-18	31,185	-0.06%
2022/12/13	65	59.06	7	59.34	58.40	58	31,538	0.18%
2022/12/09	49	59.96	12	60.47	59.40	37	31,984	0.12%
2022/12/08	14	59.73	10	59.98	59.90	4	31,994	0.01%
2022/12/07	10	59.64	8	59.00	58.00	2	32,125	0.01%
2022/12/06	4	60.35	17	61.38	59.90	-13	32,225	-0.04%
2022/12/05	13	61.46	12	61.01	60.40	1	32,529	0.00%
2022/12/02	31	58.91	44	58.96	59.10	-13	31,931	-0.04%
2022/12/01	24	59.95	17	58.36	57.80	7	31,833	0.02%
2022/11/30	5	54.94	45	56.20	57.60	-40	31,310	-0.13%
2022/11/29	1	51.00	1	51.90	52.40	0	31,608	0.00%
2022/11/28	5	51.80	4	51.50	51.50	1	33,714	0.00%
2022/11/25	1	53.10	2	52.70	52.70	-1	34,360	0.00%
2022/11/24	1	53.10	5	53.60	53.40	-4	35,383	-0.01%
2022/11/23	5	52.70	0	0.00	52.40	5	35,608	0.01%
2022/11/22	2	52.60	2	53.20	52.80	0	35,980	0.00%
2022/11/21	25	54.14	1	54.50	52.80	24	37,064	0.06%
2022/11/18	1	54.30	5	54.80	53.40	-4	37,282	-0.01%
2022/11/17	3	55.00	26	54.89	54.70	-23	38,061	-0.06%
2022/11/16	2	54.65	1	54.90	54.50	1	38,499	0.00%
2022/11/15	21	54.28	1	54.20	54.30	20	38,967	0.05%
2022/11/14	1	53.50	3	53.90	54.30	-2	39,829	-0.01%
2022/11/11	3	52.73	9	54.41	52.40	-6	40,889	-0.01%
2022/11/10	5	52.70	5	52.90	52.70	0	41,712	0.00%
2022/11/09	0	0.00	7	53.19	53.40	-7	42,307	-0.02%
2022/11/08	4	52.38	3	53.30	51.80	1	43,100	0.00%
2022/11/07	8	52.93	5	53.04	52.50	3	43,801	0.01%
2022/11/04	10	53.03	8	53.34	53.50	2	44,700	0.00%
2022/11/03	6	51.18	6	52.10	52.70	0	44,986	0.00%
2022/11/02	5	50.80	4	50.63	50.50	1	45,218	0.00%
2022/11/01	6	50.77	6	50.77	50.90	0	46,009	0.00%
2022/10/31	14	50.31	16	49.63	50.50	-2	46,929	0.00%
2022/10/28	10	48.97	9	48.46	48.30	1	48,686	0.00%
2022/10/27	16	50.05	28	49.58	50.30	-12	49,722	-0.02%
2022/10/26	3	48.73	23	48.65	48.40	-20	50,392	-0.04%
2022/10/25	3	49.18	1	49.65	49.05	2	51,129	0.00%
2022/10/24	2	50.05	1	50.70	49.65	1	52,478	0.00%
2022/10/21	10	49.96	4	49.69	49.25	6	54,504	0.01%
2022/10/20	15	50.63	4	51.50	51.00	11	55,537	0.02%
2022/10/19	4	52.15	11	52.06	51.70	-7	56,959	-0.01%
2022/10/18	3	52.23	11	52.69	52.00	-8	58,860	-0.01%
2022/10/17	4.1	50.08	4	50.85	52.50	0.1	62,994	0.00%
2022/10/14	4	51.50	3	51.10	51.70	1	65,525	0.00%
2022/10/13	20	49.69	11	48.79	49.05	9	66,365	0.01%
2022/10/12	4	50.68	4	51.75	53.00	0	66,666	0.00%
2022/10/11	12	51.93	7	52.20	51.60	5	67,341	0.01%
2022/10/07	31	56.12	31	56.70	55.90	0	67,859	0.00%
2022/10/06	0	0.00	1	55.80	56.50	-1	69,128	0.00%
2022/10/05	33	56.18	14	56.79	55.00	19	70,843	0.03%
2022/10/04	0	0.00	1	56.00	55.90	-1	71,871	0.00%
2022/10/03	4	53.93	4	54.43	54.30	0	72,857	0.00%
2022/09/30	32	52.22	31	53.18	54.80	1	75,063	0.00%
2022/09/29	1	53.50	1	53.30	53.30	0	77,665	0.00%
2022/09/28	5	54.98	8	52.00	52.00	-3	81,115	0.00%
2022/09/27	8	55.38	5	55.92	56.60	3	82,606	0.00%
2022/09/26	20	58.33	5	58.36	56.00	15	83,725	0.02%
2022/09/23	13.1	61.63	10	61.53	60.80	3.1	84,788	0.00%
2022/09/22	28	64.25	4	63.25	62.70	24	85,208	0.03%
2022/09/21	2	63.55	23	63.34	64.50	-21	85,680	-0.02%
2022/09/20	6	62.75	17	62.50	62.80	-11	87,623	-0.01%
2022/09/19	16	61.19	15	62.39	61.30	1	87,693	0.00%
2022/09/16	10	61.50	10	61.70	61.20	0	87,845	0.00%
2022/09/15	7	62.40	12	61.47	61.30	-5	88,657	-0.01%
2022/09/14	5	61.20	22	61.61	62.60	-17	89,958	-0.02%
2022/09/13	5	63.60	3	63.43	62.20	2	89,566	0.00%
2022/09/12	22	63.51	9	63.37	63.30	13	89,038	0.01%
2022/09/08	11	60.70	6	60.92	60.80	5	88,042	0.01%
2022/09/07	10	60.30	10	60.69	60.40	0	87,776	0.00%
2022/09/06	26	61.92	6	61.08	60.10	20	87,085	0.02%
2022/09/05	7	63.89	3	63.43	63.40	4	86,076	0.00%
2022/09/02	30	63.53	58	64.72	63.90	-28	84,883	-0.03%
2022/09/01	31	61.31	7	60.34	60.20	24	82,647	0.03%
2022/08/31	28	60.80	81	60.50	62.30	-53	81,807	-0.06%
2022/08/30	52	59.19	9	59.30	59.10	43	80,656	0.05%
2022/08/29	14	58.79	8	59.03	58.70	6	80,251	0.01%
2022/08/26	9	62.07	31	62.32	61.60	-22	79,833	-0.03%
2022/08/25	12	61.22	13	61.15	61.00	-1	78,831	0.00%
2022/08/24	46	59.65	20	59.70	59.50	26	78,464	0.03%
2022/08/23	5	60.56	4	60.45	60.20	1	77,650	0.00%
2022/08/22	21	62.06	22	62.49	61.00	-1	77,073	0.00%
2022/08/19	21	64.98	19	65.46	63.90	2	76,527	0.00%
2022/08/18	51	64.62	12	65.43	64.20	39	75,462	0.05%
2022/08/17	4	63.25	114	64.77	65.50	-110	74,055	-0.15%	大賣/鉅額交易
2022/08/16	43	63.48	12	63.30	62.50	31	72,978	0.04%
2022/08/15	40	62.21	30	62.77	64.50	10	72,200	0.01%
2022/08/12	15	63.72	40	64.19	63.20	-25	71,105	-0.04%
2022/08/11	13	63.50	30	63.76	63.80	-17	70,103	-0.02%
2022/08/10	17	60.52	18	61.62	62.00	-1	69,002	0.00%
2022/08/09	62	60.02	98	59.72	59.70	-36	68,156	-0.05%
2022/08/08	55	59.89	49	58.60	60.40	6	67,502	0.01%
2022/08/05	12	59.70	22	59.89	62.00	-10	66,539	-0.02%
2022/08/04	68	59.70	48	59.44	58.30	20	65,593	0.03%
2022/08/03	37	64.58	10	64.92	63.30	27	63,697	0.04%
2022/08/02	23	64.50	12	64.53	64.30	11	62,596	0.02%
2022/08/01	29	65.81	26	65.40	65.80	3	61,911	0.00%
2022/07/29	71	65.50	69	65.88	65.10	2	61,030	0.00%
2022/07/28	91	66.66	80	66.05	65.40	11	59,645	0.02%
2022/07/27	20	63.26	15	64.07	64.70	5	57,530	0.01%
2022/07/26	65	65.30	21	65.65	64.20	44	56,412	0.08%
2022/07/25	20	66.42	43	65.65	66.60	-23	55,233	-0.04%
2022/07/22	125	66.46	102	66.44	64.70	23	53,167	0.04%	大買/大賣/
2022/07/21	39	63.93	92	64.32	65.60	-53	48,899	-0.11%
2022/07/20	12	59.90	52	59.97	59.70	-40	46,099	-0.09%
2022/07/19	186	57.87	163	58.13	58.10	23	44,897	0.05%	大買/大賣/
2022/07/18	7	59.91	14	60.34	59.10	-7	44,100	-0.02%
2022/07/15	50	59.77	13	60.40	58.90	37	42,995	0.09%
2022/07/14	13	59.09	29	59.62	60.70	-16	42,083	-0.04%
2022/07/13	31	60.24	58	61.07	58.40	-27	40,525	-0.07%
2022/07/12	64	59.05	55	58.09	57.60	9	38,521	0.02%
2022/07/11	22	60.25	52	60.57	60.90	-30	36,860	-0.08%
2022/07/08	48	60.80	17	61.66	60.50	31	35,597	0.09%
2022/07/07	20	58.62	57	60.02	61.70	-37	33,181	-0.11%
2022/07/06	130	60.68	32	59.92	56.90	98	30,092	0.33%	大買/
2022/07/05	26	58.10	88	58.70	60.70	-62	26,355	-0.24%
2022/07/04	9	50.78	20.1	52.48	55.20	-11.1	24,146	-0.05%
2022/07/01	43	49.88	43	50.17	50.20	0	22,541	0.00%
2022/06/30	98	49.01	99	49.43	48.90	-1	20,532	0.00%
2022/06/29	121	54.34	70	52.29	52.00	51	19,418	0.26%	大買/
2022/06/28	113	58.20	113	58.32	57.70	0	17,930	0.00%	大買/大賣/
2022/06/27	11	56.78	21	57.77	57.80	-10	15,291	-0.07%
2022/06/24	0	0.00	26	51.65	52.60	-26	14,754	-0.18%
2022/06/23	24	48.69	8	48.26	47.90	16	14,113	0.11%
2022/06/22	40.1	48.56	48	49.04	49.70	-7.9	13,272	-0.06%
2022/06/21	3	46.10	17	45.61	46.30	-14	11,791	-0.12%
2022/06/20	4	44.19	1	42.45	42.10	3	11,763	0.03%
2022/06/17	3	44.68	4	44.10	44.00	-1	11,742	-0.01%
2022/06/16	1	47.60	1	46.70	45.05	0	11,870	0.00%
2022/06/15	2	46.00	2	45.75	45.75	0	11,921	0.00%
2022/06/14	1	44.95	1	45.80	46.45	0	12,146	0.00%
2022/06/13	3	45.97	12	46.23	45.60	-9	12,401	-0.07%
2022/06/10	1	47.70	0	0.00	47.40	1	12,611	0.01%
2022/06/08	10	48.62	0	0.00	48.05	10	13,083	0.08%
2022/06/07	2	48.50	0	0.00	48.15	2	13,501	0.01%
2022/06/06	2	49.20	1	48.95	49.00	1	13,971	0.01%
2022/06/02	13	49.53	17	50.32	49.25	-4	14,489	-0.03%
2022/06/01	35	49.79	17	49.84	49.55	18	14,792	0.12%
2022/05/31	5	49.65	27	49.95	50.00	-22	15,290	-0.14%
2022/05/30	0	0.00	34	48.18	48.15	-34	16,732	-0.20%
2022/05/27	10	48.60	11	48.24	47.05	-1	17,646	-0.01%
2022/05/26	1	46.35	0	0.00	45.90	1	17,706	0.01%
2022/05/25	1	45.85	1	46.00	46.00	0	18,054	0.00%
2022/05/24	5	46.08	1	46.05	45.95	4	18,678	0.02%
2022/05/19	1	46.15	1	46.45	46.70	0	19,154	0.00%
2022/05/18	1	46.70	1	47.20	47.20	0	19,316	0.00%
2022/05/17	0	0.00	44	46.95	47.20	-44	19,454	-0.23%
2022/05/16	1	45.60	1	45.95	45.70	0	19,732	0.00%
2022/05/13	0	0.00	12	46.20	45.90	-12	19,998	-0.06%
2022/05/12	5	44.99	1	45.00	44.95	4	20,310	0.02%
2022/05/11	2	45.60	2	46.05	46.15	0	20,437	0.00%
2022/05/09	6	47.26	5	45.71	45.65	1	21,260	0.00%
2022/05/06	2	49.53	2	49.93	49.95	0	21,534	0.00%
2022/05/05	56	51.12	62	51.00	51.00	-6	22,316	-0.03%
2022/05/04	8	49.05	21	49.37	49.30	-13	22,796	-0.06%
2022/05/03	12	47.88	2	48.23	48.45	10	23,723	0.04%
2022/04/29	17	49.04	4	49.06	47.60	13	24,171	0.05%
2022/04/28	0	0.00	10	49.00	48.60	-10	24,509	-0.04%
2022/04/27	9	48.25	7	48.26	48.60	2	24,884	0.01%
2022/04/26	9	49.60	55	49.60	49.80	-46	25,059	-0.18%
2022/04/25	6	49.03	3	48.75	48.75	3	25,311	0.01%
2022/04/22	54	51.69	19	51.06	51.10	35	25,912	0.14%
2022/04/21	41	52.46	36	52.74	53.00	5	26,781	0.02%
2022/04/20	23	53.12	38	53.88	53.10	-15	27,371	-0.05%
2022/04/19	5	53.20	0	0.00	53.20	5	28,103	0.02%
2022/04/18	11	54.02	11	54.59	53.20	0	29,264	0.00%
2022/04/15	5	54.86	5	54.20	54.20	0	29,725	0.00%
2022/04/14	40	56.13	8	57.50	56.10	32	30,518	0.10%
2022/04/13	40	56.60	49	57.21	56.60	-9	31,079	-0.03%
2022/04/11	2	55.45	11	54.75	54.00	-9	32,647	-0.03%
2022/04/08	1	56.00	2	56.25	56.70	-1	33,380	0.00%
2022/04/07	6	57.40	4	55.80	55.70	2	33,765	0.01%
2022/04/06	2	58.95	2	58.85	58.80	0	34,281	0.00%
2022/04/01	3	58.43	11	59.65	60.00	-8	35,009	-0.02%
2022/03/31	15	59.41	4	60.08	59.20	11	35,554	0.03%
2022/03/30	6	60.85	12	60.90	60.30	-6	37,297	-0.02%
2022/03/29	5	60.10	0	0.00	59.80	5	38,605	0.01%
2022/03/28	3	58.80	28	59.09	59.70	-25	40,366	-0.06%
2022/03/25	24	60.23	16	59.45	59.30	8	41,209	0.02%
2022/03/24	4	60.90	10	61.03	61.80	-6	42,122	-0.01%
2022/03/23	10	59.60	12	59.99	59.70	-2	42,768	0.00%
2022/03/22	0	0.00	43	59.18	59.30	-43	43,683	-0.10%
2022/03/21	21	58.99	10	60.72	58.50	11	44,434	0.02%
2022/03/18	9	58.59	2	58.55	58.50	7	44,939	0.02%
2022/03/17	18	58.44	42	58.43	58.60	-24	45,225	-0.05%
2022/03/16	12	55.45	11	55.67	56.20	1	45,677	0.00%
2022/03/15	2	57.20	3	55.73	55.60	-1	46,642	0.00%
2022/03/14	44	57.64	14	58.01	57.70	30	47,603	0.06%
2022/03/11	1	56.80	0	0.00	57.80	1	49,421	0.00%
2022/03/10	31	57.96	25	58.39	58.10	6	50,458	0.01%
2022/03/09	15	56.86	4	57.10	56.10	11	52,280	0.02%
2022/03/08	9	58.33	17	57.96	56.80	-8	53,122	-0.02%
2022/03/07	8	61.13	8	61.89	60.10	0	53,870	0.00%
2022/03/04	4	64.23	4	64.83	64.30	0	54,730	0.00%
2022/03/03	35	67.54	13	65.71	65.40	22	55,378	0.04%
2022/03/02	21	63.55	53	63.34	66.90	-32	55,289	-0.06%
2022/03/01	1	59.70	1	60.50	60.90	0	56,108	0.00%
2022/02/25	6	57.80	106	58.58	57.90	-100	56,859	-0.18%	大賣/
2022/02/24	100	59.20	12	58.75	57.70	88	58,297	0.15%
2022/02/23	23	61.85	22	62.27	62.10	1	58,653	0.00%
2022/02/22	5	62.74	3	61.83	61.50	2	61,135	0.00%
2022/02/21	34	64.55	19	64.92	64.40	15	62,116	0.02%
2022/02/18	20	64.44	27	65.27	65.80	-7	64,354	-0.01%
2022/02/17	19	64.87	24	65.24	65.20	-5	66,364	-0.01%
2022/02/16	4	65.08	35	65.17	64.40	-31	69,945	-0.04%
2022/02/15	43	63.60	22	65.00	63.00	21	72,472	0.03%
2022/02/14	4	64.03	15	64.46	63.90	-11	72,684	-0.02%
2022/02/11	3	68.00	12	68.23	68.30	-9	72,541	-0.01%
2022/02/10	15	68.01	5	67.76	67.70	10	72,614	0.01%
2022/02/09	6	68.50	9	68.56	67.90	-3	72,466	0.00%
2022/02/08	10	66.43	6	66.43	66.90	4	71,804	0.01%
2022/02/07	25	63.11	27	64.39	67.00	-2	71,431	0.00%
2022/01/26	10	63.67	9	63.77	63.80	1	70,997	0.00%
2022/01/25	35	64.71	37	63.51	62.60	-2	70,780	0.00%
2022/01/24	3	67.77	2	67.00	67.00	1	70,115	0.00%
2022/01/21	33	69.21	20	69.20	69.10	13	69,798	0.02%
2022/01/20	20	68.60	10	68.79	69.20	10	69,315	0.01%
2022/01/19	8	68.89	5	69.66	69.90	3	69,702	0.00%
2022/01/18	3	70.47	22	70.56	70.50	-19	70,003	-0.03%
2022/01/17	11	70.89	17	70.74	70.60	-6	72,127	-0.01%
2022/01/14	36	68.03	34	68.04	69.00	2	75,490	0.00%
2022/01/13	12	71.86	1	72.00	71.00	11	76,728	0.01%
2022/01/12	10	72.95	8	72.38	72.00	2	76,617	0.00%
2022/01/11	59	76.36	8	72.88	72.30	51	76,497	0.07%
2022/01/10	35	78.39	37	79.17	79.60	-2	75,611	0.00%
2022/01/07	101	80.74	32	79.22	78.00	69	75,101	0.09%	大買/
2022/01/06	25	81.63	17	81.97	82.00	8	74,186	0.01%
2022/01/05	7	83.60	7	82.66	81.60	0	73,565	0.00%
2022/01/04	17	85.85	20	87.08	84.60	-3	72,904	0.00%
2022/01/03	42	85.99	37	86.48	86.00	5	71,769	0.01%
2021/12/30	7	84.53	8	84.61	84.80	-1	70,921	0.00%
2021/12/29	7	83.47	22	84.42	85.80	-15	70,467	-0.02%
2021/12/28	27	83.87	8	84.23	83.00	19	69,792	0.03%
2021/12/27	19	86.11	7	86.83	85.60	12	69,030	0.02%
2021/12/24	69	87.06	46	88.07	86.40	23	68,493	0.03%
2021/12/23	40	86.06	53	87.01	87.10	-13	66,633	-0.02%
2021/12/22	73	85.75	44	85.05	83.80	29	65,222	0.04%
2021/12/21	16	83.07	3.2	84.02	83.00	12.8	63,397	0.02%
2021/12/20	44	81.84	67	82.69	84.90	-23	62,609	-0.04%
2021/12/17	81	80.29	72	81.62	80.80	9	61,374	0.01%
2021/12/16	22	81.92	12	82.07	83.30	10	60,439	0.02%
2021/12/15	12.1	77.11	35	78.09	80.10	-22.9	59,346	-0.04%
2021/12/14	37	76.44	47	76.67	75.70	-10	58,582	-0.02%
2021/12/13	9	80.84	9	81.37	80.10	0	57,890	0.00%
2021/12/10	30	80.86	40	81.04	80.70	-10	57,413	-0.02%
2021/12/09	23	81.97	8	82.91	81.30	15	56,784	0.03%
2021/12/08	32	83.61	47	82.23	81.30	-15	55,622	-0.03%
2021/12/07	67	86.96	43	85.53	84.00	24	54,330	0.04%
2021/12/06	21	85.28	18	85.81	86.10	3	52,273	0.01%
2021/12/03	19	84.73	60	85.98	85.20	-41	50,932	-0.08%
2021/12/02	24	82.39	7	81.67	80.20	17	48,676	0.03%
2021/12/01	23	77.85	37	81.31	83.40	-14	47,284	-0.03%
2021/11/30	31	80.37	32	79.10	77.50	-1	45,911	0.00%
2021/11/29	41	75.63	69	76.02	78.00	-28	44,541	-0.06%
2021/11/26	52	77.56	42	78.77	77.80	10	43,241	0.02%
2021/11/25	15	82.73	35	82.65	81.00	-20	41,666	-0.05%
2021/11/24	44	80.01	28	79.94	79.40	16	39,840	0.04%
2021/11/23	84	80.09	18	79.66	78.40	66	38,800	0.17%
2021/11/22	43	87.88	62	87.81	86.70	-19	36,977	-0.05%
2021/11/19	26	88.22	35	89.11	87.60	-9	35,950	-0.03%
2021/11/18	41	86.70	12	86.70	86.10	29	33,342	0.09%
2021/11/17	66	86.00	49	86.48	87.50	17	31,980	0.05%
2021/11/16	73.1	85.02	54	83.47	82.10	19.1	29,613	0.06%
2021/11/15	57	94.16	58	91.24	90.90	-1	27,416	0.00%
2021/11/12	45	88.16	51	88.36	90.90	-6	23,622	-0.03%
2021/11/11	2	80.70	0	0.00	82.70	2	20,738	0.01%
2021/11/10	1	83.00	2	89.60	89.60	-1	20,223	0.00%
2021/11/09	3	81.87	58	84.50	81.50	-55	19,998	-0.28%
2021/11/08	1	77.00	3	75.53	77.00	-2	19,674	-0.01%
2021/11/05	1	70.00	0	0.00	70.00	1	19,478	0.01%
2021/11/04	1	67.00	3	72.17	67.00	-2	19,373	-0.01%
2021/11/03	1	67.50	11	65.35	71.20	-10	19,313	-0.05%
2021/11/02	4	69.85	2	67.30	68.20	2	18,997	0.01%
2021/11/01	1	72.10	6	69.87	72.10	-5	18,681	-0.03%
2021/10/29	0	0.00	37.2	64.78	65.60	-37.2	18,466	-0.20%
2021/10/28	12	59.83	14	59.82	59.70	-2	18,452	-0.01%
2021/10/27	88	59.54	5	59.70	60.00	83	18,184	0.46%
2021/10/26	17.2	54.19	6	56.17	58.30	11.2	17,528	0.06%
2021/10/25	130	52.69	116	52.69	53.00	14	16,933	0.08%	大買/大賣/
2021/10/22	123	51.79	186	51.81	52.50	-63	14,480	-0.44%	大買/大賣/
2021/10/21	108	47.10	25	47.66	48.25	83	10,349	0.80%	大買/
2021/10/19	1	37.95	1	39.65	39.95	0	7,487	0.00%
2021/10/18	0	0.00	1	37.60	38.40	-1	6,797	-0.01%
2021/10/15	2	35.10	1	35.30	34.95	1	6,498	0.02%
2021/10/12	1	34.15	0	0.00	34.35	1	6,507	0.02%
2021/10/07	0	0.00	1	35.60	35.95	-1	6,559	-0.02%
2021/10/06	1	34.85	0	0.00	34.95	1	6,606	0.02%
2021/10/01	1	36.10	2	35.43	34.90	-1	6,716	-0.01%
2021/09/29	1	37.35	0	0.00	36.65	1	6,833	0.01%
2021/09/28	1	37.60	0	0.00	38.35	1	6,804	0.01%
2021/09/27	0	0.00	1	38.20	37.85	-1	6,787	-0.01%
2021/09/23	0	0.00	1	37.05	36.95	-1	6,777	-0.01%
2021/09/22	1	36.60	0	0.00	36.15	1	6,928	0.01%
2021/09/16	0	0.00	5	37.78	38.40	-5	6,981	-0.07%
2021/09/15	1	36.20	0	0.00	36.15	1	6,894	0.01%
2021/09/14	0	0.00	3	37.97	36.90	-3	6,957	-0.04%
2021/09/13	0	0.00	1	37.85	37.85	-1	6,938	-0.01%
2021/09/08	0	0.00	1	35.20	34.40	-1	7,245	-0.01%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/02	0	0.00	1	36.30	35.55	-1	8,282	-0.01%
2021/08/24	2	35.65	0	0.00	35.25	2	9,016	0.02%
2021/08/18	1	35.70	0	0.00	36.10	1	9,247	0.01%
2021/08/17	1	36.00	0	0.00	35.35	1	9,273	0.01%
2021/08/16	4	36.58	2	37.28	36.40	2	9,332	0.02%
2021/08/13	2	37.83	0	0.00	37.00	2	9,400	0.02%
2021/08/12	1	38.00	0	0.00	37.70	1	9,542	0.01%
2021/08/09	1	38.60	0	0.00	38.60	1	9,968	0.01%
2021/08/05	0	0.00	10	41.10	41.90	-10	10,230	-0.10%
2021/08/04	0	0.00	20	41.70	41.55	-20	10,568	-0.19%
2021/08/03	1	40.80	7	41.06	41.45	-6	10,726	-0.06%
2021/08/02	6	39.43	8	39.88	39.95	-2	10,541	-0.02%
2021/07/30	0	0.00	2	38.58	39.25	-2	10,549	-0.02%
2021/07/29	0	0.00	1	36.20	37.90	-1	10,492	-0.01%
2021/07/28	1	35.25	0	0.00	35.35	1	10,650	0.01%
2021/07/26	1	37.50	0	0.00	38.00	1	11,536	0.01%
2021/07/23	1	37.70	0	0.00	37.20	1	11,968	0.01%
2021/07/20	0	0.00	1	37.25	36.85	-1	13,624	-0.01%
2021/07/19	0	0.00	2	37.35	37.50	-2	14,204	-0.01%
2021/07/13	0	0.00	1	38.10	37.40	-1	16,141	-0.01%
2021/07/09	10	38.10	0	0.00	37.80	10	17,653	0.06%
2021/07/08	10	37.90	0	0.00	37.95	10	17,835	0.06%
2021/07/07	0	0.00	5	38.95	38.15	-5	18,004	-0.03%
2021/07/06	10	38.50	3	38.30	38.30	7	18,135	0.04%
2021/07/01	1	38.40	0	0.00	38.45	1	18,302	0.01%
2021/06/30	2	39.68	0	0.00	39.30	2	18,294	0.01%
2021/06/29	0	0.00	2	39.70	39.20	-2	18,468	-0.01%
2021/06/28	0	0.00	1	41.60	41.05	-1	18,540	-0.01%
2021/06/25	10	40.85	0	0.00	40.50	10	18,401	0.05%
2021/06/22	0	0.00	2	40.45	39.50	-2	18,352	-0.01%
2021/06/21	26	39.28	26	39.58	40.35	0	18,246	0.00%
2021/06/17	5	40.42	3	39.90	40.60	2	17,986	0.01%
2021/06/15	3	41.70	0	0.00	41.95	3	17,718	0.02%
2021/06/11	0	0.00	1	39.00	40.00	-1	17,336	-0.01%
2021/06/10	2	37.55	0	0.00	38.15	2	17,007	0.01%
2021/06/08	0	0.00	1	36.20	36.30	-1	16,667	-0.01%
2021/06/07	1	35.30	0	0.00	35.85	1	16,735	0.01%
2021/06/03	0	0.00	2	36.45	37.25	-2	16,671	-0.01%
2021/06/02	0	0.00	3	37.25	36.40	-3	16,689	-0.02%
2021/06/01	1	37.80	1	37.90	37.25	0	16,592	0.00%
2021/05/31	0	0.00	1	36.90	37.05	-1	16,440	-0.01%
2021/05/27	3	35.68	0	0.00	36.20	3	16,365	0.02%
2021/05/26	1	35.50	0	0.00	35.75	1	16,338	0.01%
2021/05/25	1	35.70	0	0.00	35.50	1	16,250	0.01%
2021/05/24	0	0.00	2	35.05	35.25	-2	16,189	-0.01%
2021/05/21	3	34.68	1	35.25	34.65	2	16,131	0.01%
2021/05/20	2	34.10	4	34.45	33.70	-2	16,144	-0.01%
2021/05/19	5	33.76	5	34.05	34.25	0	15,972	0.00%
2021/05/14	15	35.83	10	35.15	34.50	5	15,490	0.03%
2021/05/13	18	35.43	19	35.47	35.05	-1	15,242	-0.01%
2021/05/12	1	35.90	3	35.87	36.25	-2	14,940	-0.01%
2021/05/11	14	38.67	10	38.70	38.00	4	14,462	0.03%
2021/05/10	1	40.55	10	40.45	40.55	-9	14,152	-0.06%
2021/05/07	11	41.24	1	41.45	40.50	10	14,117	0.07%
2021/05/06	10	39.50	15	39.62	39.65	-5	13,953	-0.04%
2021/05/05	20	40.77	15	39.95	39.45	5	13,762	0.04%
2021/05/04	15	40.47	11	40.21	40.60	4	13,491	0.03%
2021/05/03	3	43.22	3	42.95	42.15	0	12,947	0.00%
2021/04/29	3	42.08	3	41.90	41.60	0	12,558	0.00%
2021/04/28	9	43.38	4	44.30	43.10	5	12,112	0.04%
2021/04/27	17	43.19	10	43.10	43.15	7	11,739	0.06%
2021/04/26	15	44.69	8	44.56	44.70	7	11,342	0.06%
2021/04/23	1	40.25	13	40.40	41.80	-12	10,462	-0.11%
2021/04/22	15	39.23	6	39.13	38.00	9	9,884	0.09%
2021/04/21	1	41.20	6	41.70	40.60	-5	9,433	-0.05%
2021/04/20	1	38.70	2	39.00	39.95	-1	9,050	-0.01%
2021/04/19	16	40.94	3	39.95	40.10	13	8,710	0.15%
2021/04/16	14	38.64	11	38.36	39.45	3	7,903	0.04%
2021/04/15	12	35.16	15	35.27	35.90	-3	7,040	-0.04%
2021/04/14	3	32.60	1	32.85	32.65	2	6,352	0.03%
2021/04/13	9	33.64	0	0.00	33.10	9	6,203	0.15%
2021/04/07	15	31.83	8	32.30	31.45	7	5,728	0.12%
2021/04/06	0	0.00	2	30.95	30.95	-2	5,545	-0.04%
2021/04/01	3	31.00	0	0.00	31.20	3	5,507	0.05%
2021/03/29	0	0.00	10	29.80	29.70	-10	5,032	-0.20%
2021/03/25	0	0.00	100	29.00	28.90	-100	4,959	-2.02%
2021/03/19	0	0.00	50	28.82	29.10	-50	5,107	-0.98%
2021/03/11	0	0.00	20	28.90	29.00	-20	5,683	-0.35%
2021/03/09	5	27.95	0	0.00	28.05	5	5,996	0.08%
2021/03/08	2	28.10	0	0.00	28.10	2	6,033	0.03%
2021/03/05	10	28.60	0	0.00	28.55	10	6,024	0.17%
2021/03/03	0	0.00	13	29.23	29.30	-13	6,148	-0.21%
2021/02/26	10	28.80	0	0.00	29.00	10	6,252	0.16%
2021/02/25	10	29.10	5	29.05	29.15	5	6,251	0.08%
2021/02/23	0	0.00	7	29.05	29.05	-7	6,537	-0.11%
2021/02/22	6	29.33	27	28.89	29.35	-21	6,546	-0.32%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	0	0.00	2	28.50	28.60	-2	6,541	-0.03%
2021/02/17	1	28.30	12	28.40	28.55	-11	6,536	-0.17%
2021/02/05	50	28.00	0	0.00	28.00	50	6,498	0.77%
2021/02/03	2	28.35	0	0.00	28.35	2	6,522	0.03%
2021/02/02	2	28.20	0	0.00	28.30	2	6,595	0.03%
2021/01/28	1	27.90	0	0.00	28.00	1	6,538	0.02%
2021/01/26	1	28.00	0	0.00	28.00	1	6,491	0.02%
2021/01/22	50	27.99	0	0.00	27.85	50	6,458	0.77%
2021/01/21	0	0.00	4	28.05	28.00	-4	6,408	-0.06%
2021/01/20	22	28.45	0	0.00	28.30	22	6,375	0.35%
2021/01/15	1	29.60	0	0.00	29.80	1	6,253	0.02%
2021/01/14	2	30.20	0	0.00	30.10	2	6,205	0.03%
2021/01/13	0	0.00	1	29.60	29.75	-1	6,175	-0.02%
2021/01/04	0	0.00	10	31.30	31.40	-10	5,805	-0.17%
2020/12/31	0	0.00	1	30.85	30.75	-1	5,767	-0.02%
2020/12/24	0	0.00	1	30.30	30.30	-1	5,600	-0.02%
2020/12/18	0	0.00	3	31.85	31.35	-3	5,590	-0.05%
2020/12/17	0	0.00	2	31.10	31.20	-2	5,477	-0.04%
2020/12/11	3	31.05	0	0.00	30.90	3	5,397	0.06%
2020/12/10	2	31.93	0	0.00	31.60	2	5,361	0.04%
2020/12/09	0	0.00	7	32.49	32.45	-7	5,222	-0.13%
2020/12/07	0	0.00	1	31.55	31.70	-1	5,005	-0.02%
2020/12/03	1	32.65	0	0.00	32.05	1	4,829	0.02%
2020/12/02	4	31.43	0	0.00	31.50	4	4,736	0.08%
2020/11/30	0	0.00	3	31.25	31.30	-3	4,715	-0.06%
2020/11/24	0	0.00	10	30.10	30.10	-10	4,702	-0.21%
2020/11/23	10	30.45	0	0.00	30.25	10	4,833	0.21%
2020/11/20	0	0.00	2	30.30	30.45	-2	4,811	-0.04%
2020/11/19	0	0.00	2	29.65	29.50	-2	4,603	-0.04%
2020/11/18	0	0.00	3	29.43	29.40	-3	4,566	-0.07%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/13	3	28.50	0	0.00	28.60	3	4,612	0.07%
2020/11/11	2	29.10	0	0.00	29.15	2	4,650	0.04%
2020/11/10	0	0.00	4	28.85	29.30	-4	4,643	-0.09%
2020/11/09	4	28.55	2	28.50	28.60	2	4,601	0.04%
2020/10/23	0	0.00	5	28.85	28.75	-5	5,166	-0.10%
2020/10/22	5	28.68	0	0.00	28.70	5	5,302	0.09%
2020/10/21	0	0.00	5	29.00	28.75	-5	5,398	-0.09%
2020/10/20	5	28.70	0	0.00	28.70	5	5,507	0.09%
2020/10/19	0	0.00	5	29.00	28.80	-5	5,572	-0.09%
2020/10/16	8	28.74	0	0.00	28.60	8	5,630	0.14%
2020/10/14	2	29.40	0	0.00	29.45	2	5,784	0.03%
2020/10/07	8	29.75	10	29.63	29.50	-2	6,051	-0.03%
2020/10/06	0	0.00	5	29.30	29.00	-5	6,028	-0.08%
2020/09/28	6	28.52	0	0.00	28.45	6	6,627	0.09%
2020/09/22	0	0.00	2	29.80	29.60	-2	7,288	-0.03%
2020/09/21	0	0.00	10	30.15	30.15	-10	7,600	-0.13%
2020/09/15	0	0.00	7	30.91	30.70	-7	7,687	-0.09%
2020/09/14	0	0.00	6	30.37	30.45	-6	7,913	-0.08%
2020/09/09	2	30.90	1	30.95	31.00	1	8,241	0.01%
2020/09/03	5	30.55	0	0.00	30.55	5	8,287	0.06%
2020/09/02	10	30.96	10	30.80	30.80	0	8,260	0.00%
2020/08/31	5	30.60	6	30.20	30.10	-1	8,182	-0.01%
2020/08/28	0	0.00	5	30.00	30.00	-5	8,058	-0.06%
2020/08/27	20	29.98	11	29.79	29.80	9	8,063	0.11%
2020/08/20	1	28.25	0	0.00	28.10	1	8,171	0.01%
2020/08/11	0	0.00	2	30.40	30.15	-2	8,251	-0.02%
2020/08/06	0	0.00	1	31.30	31.05	-1	8,239	-0.01%
2020/08/04	0	0.00	7	30.67	30.35	-7	8,116	-0.09%
2020/07/31	10	29.98	0	0.00	29.90	10	8,109	0.12%
2020/07/28	2	29.10	0	0.00	28.95	2	8,104	0.02%
2020/07/24	0	0.00	4	30.83	30.75	-4	7,968	-0.05%
2020/07/23	31	31.19	1	30.95	30.90	30	7,898	0.38%
2020/07/22	5	31.41	0	0.00	31.25	5	7,899	0.06%
2020/07/21	5	31.54	5	31.45	31.20	0	7,864	0.00%
2020/07/15	2	31.15	4	31.08	30.70	-2	7,708	-0.03%
2020/07/10	0	0.00	3	31.90	31.30	-3	7,843	-0.04%
2020/07/09	2	33.00	0	0.00	32.90	2	7,741	0.03%
2020/07/06	10	33.10	10	33.55	33.10	0	7,565	0.00%
2020/07/03	1	32.75	12	32.53	32.40	-11	7,551	-0.15%
2020/07/02	20	32.65	1	32.55	32.50	19	7,536	0.25%
2020/07/01	11	32.90	10	32.95	32.35	1	7,466	0.01%
2020/06/30	9	30.94	13	31.98	33.15	-4	7,086	-0.06%
2020/06/23	13	30.93	10	30.60	30.60	3	6,858	0.04%
2020/06/19	0	0.00	5	30.95	30.30	-5	6,947	-0.07%
2020/06/18	0	0.00	2	30.75	30.80	-2	6,746	-0.03%
2020/06/17	0	0.00	5	30.80	30.75	-5	6,739	-0.07%
2020/06/16	0	0.00	3	29.90	30.00	-3	6,809	-0.04%
2020/06/15	5	30.40	0	0.00	29.70	5	7,172	0.07%
2020/06/12	7	29.01	0	0.00	29.15	7	7,177	0.10%
2020/06/10	1	30.05	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.25	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	6	30.63	30.45	-6	7,598	-0.08%
2020/06/05	1	30.20	0	0.00	30.15	1	7,587	0.01%
2020/06/03	0	0.00	1	30.00	30.15	-1	7,707	-0.01%
2020/06/02	4	30.15	1	30.00	30.00	3	7,759	0.04%
2020/06/01	2	30.40	4	30.50	30.55	-2	7,836	-0.03%
2020/05/29	12	30.24	4	30.45	30.50	8	7,867	0.10%
2020/05/28	4	30.05	1	29.95	29.60	3	8,077	0.04%
2020/05/27	1	30.55	2	30.70	30.70	-1	8,086	-0.01%
2020/05/18	2	27.90	3	28.00	27.95	-1	8,078	-0.01%
2020/05/14	0	0.00	18	28.80	28.20	-18	8,040	-0.22%
2020/05/13	10	29.28	12	29.18	29.15	-2	7,992	-0.03%
2020/05/12	1	29.20	0	0.00	29.10	1	7,979	0.01%
2020/05/11	0	0.00	9	29.05	28.90	-9	7,968	-0.11%
2020/05/07	1	28.95	2	29.00	29.10	-1	7,925	-0.01%
2020/05/06	1	29.80	10	30.15	29.70	-9	7,842	-0.11%
2020/05/05	1	29.90	0	0.00	29.40	1	7,803	0.01%
2020/04/30	3	30.25	2	30.10	30.00	1	7,805	0.01%
2020/04/28	0	0.00	3	30.05	29.95	-3	7,869	-0.04%
2020/04/27	10	30.09	1	30.05	30.00	9	7,955	0.11%
2020/04/23	2	28.93	0	0.00	28.80	2	7,896	0.03%
2020/04/21	5	28.90	0	0.00	28.80	5	7,852	0.06%
2020/04/20	2	29.85	0	0.00	30.05	2	7,769	0.03%
2020/04/17	10	31.70	10	30.70	30.05	0	7,769	0.00%
2020/04/16	3	31.37	0	0.00	31.20	3	7,613	0.04%
2020/04/14	5	30.65	5	30.60	30.60	0	7,525	0.00%
2020/04/13	15	30.63	15	30.62	30.60	0	7,578	0.00%
2020/04/10	5	30.15	5	30.15	30.40	0	7,528	0.00%
2020/04/09	21	30.44	16	29.92	29.70	5	7,544	0.07%
2020/04/08	0	0.00	1	30.05	30.35	-1	7,478	-0.01%
2020/04/07	3	29.07	1	29.15	29.25	2	7,348	0.03%
2020/04/06	10	29.10	10	29.13	29.35	0	7,284	0.00%
2020/03/30	0	0.00	3	28.10	28.30	-3	7,425	-0.04%
2020/03/26	5	29.00	5	28.85	28.85	0	7,909	0.00%
2020/03/23	0	0.00	5	28.05	27.70	-5	8,536	-0.06%
2020/03/20	5	30.17	2	29.85	29.45	3	8,940	0.03%
2020/03/19	48	27.45	49	27.53	28.40	-1	9,253	-0.01%
2020/03/18	0	0.00	4	27.63	26.95	-4	8,872	-0.05%
2020/03/17	0	0.00	5	26.40	26.95	-5	9,000	-0.06%
2020/03/16	1	29.75	0	0.00	27.00	1	8,874	0.01%
2020/03/13	14	29.01	9	28.95	29.75	5	8,709	0.06%
2020/03/12	0	0.00	70	32.95	32.10	-70	8,506	-0.82%
2020/03/11	3	35.75	0	0.00	34.85	3	8,348	0.04%
2020/03/09	43	36.63	3	35.75	35.60	40	8,248	0.48%
2020/03/06	10	37.35	0	0.00	37.55	10	8,123	0.12%
2020/03/05	52	37.39	30	36.90	36.90	22	8,060	0.27%
2020/03/04	4	37.09	19	37.73	37.65	-15	7,951	-0.19%
2020/03/03	16	37.43	3	37.90	37.45	13	7,867	0.17%
2020/02/27	12	36.78	12	35.30	35.00	0	7,547	0.00%
2020/02/26	0	0.00	10	36.50	36.50	-10	7,373	-0.14%
2020/02/24	0	0.00	1	35.00	34.90	-1	7,183	-0.01%
2020/02/21	1	35.45	0	0.00	35.45	1	7,171	0.01%
2020/02/20	2	35.15	0	0.00	35.30	2	7,060	0.03%
2020/02/18	3	35.20	0	0.00	34.75	3	7,057	0.04%
2020/02/13	0	0.00	3	34.15	34.15	-3	7,087	-0.04%
2020/02/11	0	0.00	1	33.80	34.00	-1	7,123	-0.01%
2020/02/05	0	0.00	3	33.55	33.60	-3	7,244	-0.04%
2020/02/04	1	33.35	0	0.00	33.50	1	7,220	0.01%
2020/02/03	1	32.65	4	32.00	33.00	-3	7,249	-0.04%
2020/01/31	1	34.60	2	34.50	34.25	-1	7,189	-0.01%
2020/01/30	5	34.40	1	35.10	34.20	4	7,193	0.06%
2020/01/17	2	37.93	0	0.00	37.80	2	7,229	0.03%
2020/01/16	2	37.50	1	37.45	37.70	1	7,309	0.01%
2020/01/15	1	38.10	0	0.00	37.35	1	7,445	0.01%
2020/01/13	0	0.00	1	37.30	37.50	-1	7,430	-0.01%
2020/01/09	1	36.75	0	0.00	36.95	1	7,461	0.01%
2020/01/08	0	0.00	2	36.45	36.15	-2	7,466	-0.03%
2020/01/07	12	37.06	0	0.00	37.00	12	7,476	0.16%
2020/01/06	8	38.20	8	38.30	38.20	0	7,443	0.00%
2020/01/03	1	38.40	0	0.00	38.15	1	7,509	0.01%
2020/01/02	2	38.40	3	38.50	38.35	-1	7,550	-0.01%
2019/12/27	6	39.10	6	38.55	38.50	0	7,650	0.00%
2019/12/25	2	39.05	0	0.00	38.90	2	7,446	0.03%
2019/12/24	8	39.05	8	39.25	38.75	0	7,452	0.00%
2019/12/23	46	39.85	56	39.62	39.20	-10	7,343	-0.14%
2019/12/20	15	39.08	11	39.00	39.00	4	6,899	0.06%
2019/12/19	1	38.50	0	0.00	38.50	1	6,622	0.02%
2019/12/18	2	38.80	3	38.67	38.10	-1	6,490	-0.02%
2019/12/17	15	38.49	5	38.49	38.00	10	6,134	0.16%
2019/12/16	0	0.00	6	38.62	39.10	-6	5,802	-0.10%
2019/12/03	0	0.00	10	35.20	35.45	-10	5,542	-0.18%
2019/12/02	10	35.45	0	0.00	35.40	10	5,569	0.18%
2019/11/27	1	36.15	1	36.15	35.90	0	5,556	0.00%
2019/11/26	1	35.30	4	35.25	35.20	-3	5,461	-0.05%
2019/11/22	3	35.00	0	0.00	34.85	3	5,519	0.05%
2019/11/21	3	34.58	2	34.70	34.75	1	5,528	0.02%
2019/11/20	2	34.70	0	0.00	34.75	2	5,526	0.04%
2019/11/13	1	34.80	0	0.00	34.95	1	5,520	0.02%
2019/11/07	1	35.85	0	0.00	36.10	1	5,692	0.02%
2019/10/29	0	0.00	5	37.50	37.50	-5	6,135	-0.08%
2019/10/25	5	39.10	1	38.65	38.75	4	6,201	0.06%
2019/10/24	7	38.99	6	38.94	39.25	1	6,162	0.02%
2019/10/23	8	38.46	13	38.81	38.50	-5	6,182	-0.08%
2019/10/22	0	0.00	1	38.10	38.00	-1	6,083	-0.02%
2019/10/21	1	38.15	0	0.00	38.10	1	6,093	0.02%
2019/10/17	0	0.00	6	38.10	38.10	-6	6,146	-0.10%
2019/10/14	5	38.00	0	0.00	38.25	5	6,572	0.08%
2019/10/08	0	0.00	5	37.60	38.25	-5	6,479	-0.08%
2019/10/04	0	0.00	2	36.85	36.85	-2	6,431	-0.03%
2019/10/03	2	36.30	0	0.00	36.45	2	6,430	0.03%
2019/10/02	5	36.10	0	0.00	36.05	5	6,775	0.07%
2019/09/27	0	0.00	5	36.15	35.50	-5	6,765	-0.07%
2019/09/25	1	36.70	0	0.00	36.65	1	6,722	0.01%
2019/09/23	2	37.80	0	0.00	37.65	2	6,702	0.03%
2019/09/20	5	38.00	7	37.77	37.70	-2	6,702	-0.03%
2019/09/19	3	37.50	10	37.70	37.50	-7	6,640	-0.11%
2019/09/18	12	39.42	11	38.72	38.55	1	6,601	0.02%
2019/09/17	1	36.80	1	37.60	36.65	0	6,243	0.00%
2019/09/10	0	0.00	2	36.55	35.85	-2	6,314	-0.03%
2019/08/23	5	34.05	5	34.25	34.10	0	6,811	0.00%
2019/08/20	5	34.00	5	33.85	33.75	0	6,914	0.00%
2019/08/19	5	34.15	3	33.95	33.95	2	6,963	0.03%
2019/08/16	5	33.95	5	34.25	34.20	0	6,984	0.00%
2019/08/13	17	32.66	5	32.60	32.65	12	7,071	0.17%
2019/08/12	5	32.90	5	33.20	33.25	0	7,124	0.00%
2019/08/08	5	32.75	15	32.98	32.85	-10	7,143	-0.14%
2019/08/07	6	32.92	6	33.02	33.00	0	7,184	0.00%
2019/08/02	1	37.20	0	0.00	36.80	1	7,279	0.01%
2019/07/31	1	39.00	0	0.00	38.85	1	7,567	0.01%
2019/07/30	10	38.85	1	39.65	38.75	9	7,993	0.11%
2019/07/29	1	40.40	0	0.00	40.10	1	7,996	0.01%
2019/07/26	1	40.10	0	0.00	40.25	1	8,005	0.01%
2019/07/25	20	39.90	0	0.00	40.25	20	8,165	0.24%
2019/07/18	15	40.65	16	39.67	39.55	-1	8,268	-0.01%
2019/07/17	2	39.90	2	40.45	40.55	0	8,135	0.00%
2019/07/16	1	39.35	24	39.41	39.40	-23	8,035	-0.29%
2019/07/15	1	38.65	33	38.72	38.95	-32	8,111	-0.39%
2019/07/12	10	38.95	0	0.00	38.90	10	8,342	0.12%
2019/07/11	40	39.26	1	39.20	39.20	39	8,562	0.46%
2019/07/10	2	38.73	2	38.85	38.65	0	8,614	0.00%
2019/07/09	2	38.40	10	38.93	38.65	-8	8,828	-0.09%
2019/07/08	8	39.81	8	39.25	39.00	0	9,049	0.00%
2019/07/04	1	37.05	0	0.00	37.10	1	10,207	0.01%
2019/07/03	1	37.00	2	37.25	37.00	-1	10,571	-0.01%
2019/07/02	5	37.10	1	37.20	37.35	4	10,901	0.04%
2019/07/01	5	37.10	5	36.85	36.85	0	11,031	0.00%
2019/06/28	0	0.00	10	36.65	36.55	-10	11,361	-0.09%
2019/06/27	6	37.03	5	36.90	36.70	1	11,501	0.01%
2019/06/26	1	36.45	7	36.60	36.80	-6	11,707	-0.05%
2019/06/25	10	37.81	8	37.55	36.75	2	11,834	0.02%
2019/06/21	5	37.35	15	37.23	37.20	-10	12,065	-0.08%
2019/06/20	9	37.30	0	0.00	37.10	9	12,189	0.07%
2019/06/19	5	36.65	5	36.90	37.05	0	12,635	0.00%
2019/06/18	1	36.25	0	0.00	36.10	1	12,760	0.01%
2019/06/17	5	36.80	6	36.73	36.50	-1	13,098	-0.01%
2019/06/13	26	37.07	25	36.99	36.80	1	14,624	0.01%
2019/06/12	8	36.16	20	35.96	36.25	-12	14,754	-0.08%
2019/06/11	20	36.23	5	36.00	36.00	15	14,900	0.10%
2019/06/10	1	35.50	10	35.45	35.50	-9	14,813	-0.06%
2019/06/06	0	0.00	2	35.00	34.95	-2	14,843	-0.01%
2019/06/05	9	35.34	2	35.15	34.85	7	14,952	0.05%
2019/06/04	2	34.95	6	35.30	35.15	-4	14,982	-0.03%
2019/06/03	21	35.37	9	35.06	35.10	12	15,244	0.08%
2019/05/31	2	36.05	0	0.00	36.10	2	15,195	0.01%
2019/05/30	0	0.00	5	36.10	36.25	-5	15,280	-0.03%
2019/05/28	6	36.50	7	36.16	36.05	-1	15,485	-0.01%
2019/05/27	1	36.00	4	36.10	35.80	-3	15,658	-0.02%
2019/05/24	8	36.11	5	36.00	36.15	3	16,081	0.02%
2019/05/23	5	35.65	5	35.55	35.65	0	16,183	0.00%
2019/05/22	5	36.65	3	36.00	36.10	2	16,253	0.01%
2019/05/21	0	0.00	14	35.78	36.65	-14	16,356	-0.09%
2019/05/20	17	34.92	5	34.55	34.55	12	16,304	0.07%
2019/05/17	8	35.69	9	34.50	34.55	-1	16,364	-0.01%
2019/05/16	5	36.60	5	36.05	35.50	0	16,401	0.00%
2019/05/15	5	36.55	9	36.56	36.70	-4	16,463	-0.02%
2019/05/14	14	35.03	65	34.57	35.65	-51	16,506	-0.31%
2019/05/13	11	35.94	10	35.78	35.40	1	16,473	0.01%
2019/05/10	18	36.57	44	36.07	36.45	-26	16,462	-0.16%
2019/05/09	7	38.20	7	37.25	37.20	0	16,372	0.00%
2019/05/08	2	38.60	3	37.05	37.50	-1	16,549	-0.01%
2019/05/07	36	39.38	25	39.40	39.20	11	16,842	0.07%
2019/05/06	7	42.03	5	41.65	41.50	2	16,539	0.01%
2019/05/03	7	42.86	5	42.80	42.90	2	16,507	0.01%
2019/05/02	5	42.75	13	42.35	43.05	-8	16,608	-0.05%
2019/04/30	11	41.34	0	0.00	41.80	11	16,598	0.07%
2019/04/29	5	41.65	5	41.25	41.20	0	16,873	0.00%
2019/04/26	7	41.70	3	41.25	41.20	4	16,896	0.02%
2019/04/23	2	43.20	0	0.00	42.60	2	17,276	0.01%
2019/04/22	2	43.65	3	43.20	43.15	-1	17,522	-0.01%
2019/04/19	8	42.81	7	42.64	42.70	1	17,712	0.01%
2019/04/18	48	43.56	8	42.83	42.15	40	17,796	0.22%
2019/04/17	5	45.40	16	44.66	44.30	-11	17,877	-0.06%
2019/04/16	0	0.00	33	44.47	44.50	-33	17,684	-0.19%
2019/04/15	14	44.20	7	43.98	43.90	7	17,630	0.04%
2019/04/12	37	43.85	17	43.93	43.75	20	17,456	0.11%
2019/04/11	44	43.35	34	43.59	43.00	10	17,228	0.06%
2019/04/10	11	43.84	9	44.41	44.25	2	16,912	0.01%
2019/04/09	0	0.00	5	42.00	42.00	-5	15,995	-0.03%
2019/04/08	8	41.62	29	41.50	40.90	-21	15,740	-0.13%
2019/04/03	7	40.94	5	40.45	40.45	2	15,536	0.01%
2019/04/02	27	41.04	1	41.45	40.80	26	15,407	0.17%
2019/04/01	9	40.21	10	40.20	40.15	-1	15,066	-0.01%
2019/03/29	11	40.11	5	39.96	39.95	6	14,931	0.04%
2019/03/28	5	39.90	9	39.74	39.55	-4	14,844	-0.03%
2019/03/27	15	40.12	6	39.95	39.85	9	14,968	0.06%
2019/03/26	5	39.35	0	0.00	39.20	5	14,863	0.03%
2019/03/25	1	39.45	0	0.00	38.85	1	14,975	0.01%
2019/03/22	8	41.09	20	41.20	40.60	-12	14,881	-0.08%
2019/03/21	8	40.35	0	0.00	40.10	8	14,527	0.06%
2019/03/20	0	0.00	28	40.20	40.35	-28	14,483	-0.19%
2019/03/19	26	41.02	12	40.62	39.55	14	14,288	0.10%
2019/03/18	6	38.48	7	40.82	41.15	-1	13,620	-0.01%
2019/03/15	5	37.30	30	37.54	37.45	-25	13,140	-0.19%
2019/03/14	60	36.89	28	36.79	36.80	32	12,936	0.25%
2019/03/13	7	36.50	9	36.36	36.20	-2	13,061	-0.02%
2019/03/12	5	36.48	10	36.05	36.00	-5	13,193	-0.04%
2019/03/11	21	36.37	21	36.40	36.25	0	13,291	0.00%
2019/03/08	5	36.00	3	35.75	36.00	2	13,536	0.01%
2019/03/07	26	35.95	8	36.26	35.60	18	14,841	0.12%
2019/03/06	5	37.60	5	37.35	37.25	0	15,111	0.00%
2019/03/05	12	38.08	17	37.50	37.50	-5	15,338	-0.03%
2019/02/27	6	37.49	0	0.00	36.80	6	15,395	0.04%
2019/02/26	5	38.30	6	37.42	37.45	-1	15,447	-0.01%
2019/02/25	21	38.00	11	38.45	38.00	10	15,655	0.06%
2019/02/22	11	37.40	16	37.24	37.10	-5	15,441	-0.03%
2019/02/21	5	37.25	0	0.00	36.55	5	15,576	0.03%
2019/02/20	5	36.90	26	37.36	37.00	-21	15,698	-0.13%
2019/02/19	15	36.43	7	36.55	36.55	8	15,945	0.05%
2019/02/18	7	35.94	5	36.45	35.90	2	16,167	0.01%
2019/02/15	7	35.73	0	0.00	35.35	7	16,495	0.04%
2019/02/14	0	0.00	3	36.70	36.50	-3	17,457	-0.02%
2019/02/12	10	37.15	0	0.00	37.10	10	17,598	0.06%
2019/02/11	12	37.17	18	36.72	36.80	-6	17,833	-0.03%
2019/01/30	12	36.61	13	37.17	36.55	-1	17,875	-0.01%
2019/01/29	17	37.06	5	36.89	37.00	12	17,804	0.07%
2019/01/28	17	37.30	19	36.99	37.95	-2	17,508	-0.01%
2019/01/25	2	34.90	2	34.80	34.80	0	17,053	0.00%
2019/01/23	12	34.57	12	34.60	34.50	0	17,032	0.00%
2019/01/22	5	34.55	5	33.95	34.00	0	16,931	0.00%
2019/01/21	10	33.80	6	34.70	34.10	4	16,789	0.02%
2019/01/18	1	32.90	5	33.00	32.95	-4	16,517	-0.02%
2019/01/17	7	32.56	5	32.70	32.85	2	16,516	0.01%
2019/01/16	0	0.00	2	34.25	34.05	-2	16,348	-0.01%
2019/01/15	9	33.92	8	33.65	33.80	1	16,294	0.01%
2019/01/14	39	33.97	19	34.17	33.60	20	16,235	0.12%
2019/01/11	1	34.50	0	0.00	33.60	1	15,993	0.01%
2019/01/10	2	34.75	0	0.00	34.60	2	15,728	0.01%
2019/01/09	31	36.32	20	36.38	35.35	11	15,538	0.07%
2019/01/08	0	0.00	4	37.00	37.00	-4	15,237	-0.03%
2019/01/04	11	36.46	11	35.95	36.50	0	15,269	0.00%
2019/01/03	12	36.90	2	36.40	36.10	10	15,382	0.07%
2019/01/02	4	35.96	4	35.41	36.10	0	15,459	0.00%
2018/12/28	3	35.00	6	35.23	35.35	-3	15,655	-0.02%
2018/12/27	6	36.73	6	36.67	36.50	0	15,552	0.00%
2018/12/26	1	37.65	3	36.43	36.20	-2	15,523	-0.01%
2018/12/22	1	36.00	1	36.15	36.00	0	15,442	0.00%
2018/12/21	0	0.00	3	36.65	36.30	-3	15,495	-0.02%
2018/12/20	5	37.20	5	35.70	35.90	0	15,428	0.00%
2018/12/19	10	38.75	0	0.00	38.15	10	15,382	0.07%
2018/12/18	0	0.00	10	38.20	38.80	-10	15,267	-0.07%
2018/12/17	5	37.30	5	38.00	37.75	0	15,081	0.00%
2018/12/14	5	39.15	0	0.00	38.65	5	14,964	0.03%
2018/12/13	1	38.70	0	0.00	38.90	1	14,878	0.01%
2018/12/12	6	39.55	0	0.00	39.45	6	14,731	0.04%
2018/12/11	11	39.78	20	39.55	39.15	-9	14,594	-0.06%
2018/12/07	0	0.00	2	43.18	42.80	-2	14,188	-0.01%
2018/12/06	10	45.78	25	45.55	42.55	-15	14,100	-0.11%
2018/12/05	13	46.32	17	46.23	46.45	-4	13,891	-0.03%
2018/12/04	14	47.03	14	46.34	46.35	0	13,879	0.00%
2018/12/03	34	46.59	33	46.83	47.25	1	13,881	0.01%
2018/11/30	23	46.58	22	46.84	45.55	1	13,493	0.01%
2018/11/29	10	46.93	11	47.51	47.00	-1	12,082	-0.01%
2018/11/28	5	43.50	8	43.98	45.30	-3	11,511	-0.03%
2018/11/27	7	41.80	7	42.35	43.15	0	11,258	0.00%
2018/11/26	4	41.65	0	0.00	41.40	4	11,163	0.04%
2018/11/23	15	42.82	20	42.00	41.90	-5	10,973	-0.05%
2018/11/22	13	43.98	16	44.73	42.60	-3	10,822	-0.03%
2018/11/21	19	43.09	7	43.15	43.00	12	10,409	0.12%
2018/11/20	10	42.98	26	42.53	42.80	-16	10,156	-0.16%
2018/11/19	25	42.49	21	41.92	41.85	4	9,861	0.04%
2018/11/16	8	43.77	3	44.30	43.00	5	9,654	0.05%
2018/11/15	1	43.50	6	43.77	42.90	-5	9,436	-0.05%
2018/11/14	16	43.73	1	45.30	43.00	15	9,140	0.16%
2018/11/13	12	43.38	11	44.33	44.55	1	8,732	0.01%
2018/11/12	5	41.25	5	42.30	42.35	0	7,639	0.00%
2018/11/09	16	39.56	16	38.41	38.50	0	7,419	0.00%
2018/11/08	16	37.98	16	39.01	39.10	0	7,418	0.00%
2018/11/07	10	35.83	0	0.00	37.15	10	7,128	0.14%
2018/11/05	10	35.81	10	34.60	34.85	0	7,288	0.00%
2018/10/31	0	0.00	6	33.70	33.60	-6	7,146	-0.08%
2018/10/25	3	32.00	0	0.00	31.70	3	6,878	0.04%
2018/10/19	0	0.00	2	32.00	32.20	-2	6,460	-0.03%
2018/10/17	2	32.05	1	31.40	31.10	1	6,306	0.02%
2018/10/16	0	0.00	1	31.75	31.85	-1	6,232	-0.02%
2018/10/15	0	0.00	1	32.40	32.10	-1	6,185	-0.02%
2018/10/12	9	31.00	9	30.85	31.10	0	6,113	0.00%
2018/10/11	10	30.40	0	0.00	30.40	10	6,168	0.16%
2018/10/09	15	34.81	15	34.55	33.75	0	5,982	0.00%
2018/10/08	20	36.03	23	35.59	35.50	-3	5,802	-0.05%
2018/10/04	0	0.00	8	39.05	39.05	-8	5,427	-0.15%
2018/10/03	9	40.13	1	38.90	38.90	8	5,353	0.15%
2018/09/28	0	0.00	1	41.55	40.60	-1	5,253	-0.02%
2018/09/27	2	42.18	0	0.00	42.20	2	5,235	0.04%
2018/09/26	0	0.00	3	43.05	43.05	-3	5,288	-0.06%
2018/09/25	0	0.00	2	40.35	40.35	-2	5,267	-0.04%
2018/09/21	19	40.27	31	40.16	39.90	-12	5,244	-0.23%
2018/09/20	20	39.43	0	0.00	39.40	20	5,200	0.38%
2018/09/19	0	0.00	3	40.10	40.05	-3	5,207	-0.06%
2018/09/12	0	0.00	9	38.69	39.30	-9	5,099	-0.18%
2018/09/11	10	38.94	5	39.60	38.80	5	5,147	0.10%
2018/09/10	0	0.00	5	38.40	37.20	-5	5,086	-0.10%
2018/09/05	0	0.00	6	43.70	43.45	-6	4,887	-0.12%
2018/09/03	0	0.00	5	43.85	43.45	-5	4,930	-0.10%
2018/08/30	0	0.00	3	44.15	44.10	-3	4,956	-0.06%
2018/08/28	5	44.30	2	44.35	44.40	3	5,106	0.06%
2018/08/27	2	43.95	0	0.00	44.10	2	5,144	0.04%
2018/08/22	5	44.20	7	44.50	44.35	-2	5,244	-0.04%
2018/08/17	3	43.70	0	0.00	43.20	3	5,033	0.06%
2018/08/15	10	44.25	0	0.00	42.85	10	5,021	0.20%
2018/08/14	1	46.20	0	0.00	46.15	1	4,878	0.02%
2018/08/10	0	0.00	1	47.90	47.05	-1	4,764	-0.02%
2018/08/08	2	52.45	0	0.00	52.60	2	4,743	0.04%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/01	0	0.00	5	54.50	54.60	-5	4,796	-0.10%
2018/07/27	0	0.00	6	54.60	54.80	-6	5,066	-0.12%
2018/07/26	0	0.00	5	53.50	53.20	-5	5,053	-0.10%
2018/07/19	9	53.87	0	0.00	53.70	9	5,615	0.16%
2018/07/18	0	0.00	24	53.58	55.00	-24	5,598	-0.43%
2018/07/17	4	52.80	0	0.00	52.50	4	5,448	0.07%
2018/07/13	2	51.60	97	52.61	52.80	-95	5,476	-1.73%
2018/07/12	0	0.00	5	51.50	51.40	-5	5,501	-0.09%
2018/07/11	5	51.10	0	0.00	51.10	5	5,609	0.09%
2018/07/09	4	51.20	4	51.70	51.90	0	5,687	0.00%
2018/07/06	2	51.50	12	51.64	51.70	-10	5,681	-0.18%
2018/07/05	0	0.00	16	51.30	51.30	-16	5,724	-0.28%
2018/07/04	4	50.58	18	51.30	50.60	-14	5,784	-0.24%
2018/07/03	1	53.10	1	53.70	52.80	0	5,779	0.00%
2018/06/29	7	56.50	7	56.90	56.90	0	5,851	0.00%
2018/06/27	3	56.90	0	0.00	56.90	3	6,064	0.05%
2018/06/22	0	0.00	12	56.70	56.70	-12	6,855	-0.18%
2018/06/21	0	0.00	0.1	56.90	56.50	-0.1	6,885	0.00%
2018/06/20	1	56.90	0	0.00	56.90	1	6,973	0.01%
2018/06/14	0	0.00	5	59.60	59.50	-5	7,359	-0.07%
2018/06/07	19	60.57	7	59.90	59.70	12	7,417	0.16%
2018/06/06	7	60.30	17	60.85	60.60	-10	7,372	-0.14%
2018/06/05	1	60.10	2	60.40	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	6	58.50	0	0.00	58.50	6	7,200	0.08%
2018/05/30	1	59.10	0	0.00	58.50	1	7,156	0.01%
2018/05/25	0	0.00	5	58.20	58.20	-5	7,156	-0.07%
2018/05/22	5	58.50	0	0.00	58.10	5	7,053	0.07%
2018/05/21	1	58.80	0	0.00	58.70	1	7,088	0.01%
2018/05/18	5	59.10	0	0.00	58.30	5	7,084	0.07%
2018/05/17	0	0.00	6	60.15	59.50	-6	7,133	-0.08%
2018/05/16	0	0.00	5	58.80	58.40	-5	6,987	-0.07%
2018/05/15	18	58.54	20	58.28	57.80	-2	7,014	-0.03%
2018/05/14	5	56.90	0	0.00	56.80	5	7,104	0.07%
2018/05/11	8	56.40	0	0.00	56.40	8	7,124	0.11%
2018/05/10	2	56.40	6	56.47	56.50	-4	7,105	-0.06%
2018/05/08	20	58.05	15	57.57	57.50	5	7,379	0.07%
2018/05/07	7	56.50	46	56.67	56.70	-39	7,288	-0.54%
2018/05/04	2	59.30	0	0.00	58.50	2	7,268	0.03%
2018/05/03	2	58.70	24	58.05	58.10	-22	7,256	-0.30%
2018/05/02	8	59.35	10	58.52	58.40	-2	7,308	-0.03%
2018/04/30	2	58.60	18	59.79	60.50	-16	7,271	-0.22%
2018/04/27	28	55.33	1	56.50	55.00	27	7,150	0.38%
2018/04/26	8	59.84	0	0.00	57.40	8	7,033	0.11%
2018/04/25	0	0.00	4	60.50	60.70	-4	6,981	-0.06%
2018/04/24	5	60.90	1	60.70	60.00	4	7,009	0.06%
2018/04/23	3	62.03	13	61.42	61.20	-10	7,046	-0.14%
2018/04/20	0	0.00	29	62.43	62.50	-29	7,074	-0.41%
2018/04/18	0	0.00	22	61.75	61.80	-22	7,038	-0.31%
2018/04/17	25	62.26	20	61.80	61.80	5	7,018	0.07%
2018/04/16	0	0.00	1	62.50	62.10	-1	6,974	-0.01%
2018/04/13	2	63.60	0	0.00	63.00	2	6,967	0.03%
2018/04/12	0	0.00	11	63.78	63.60	-11	7,059	-0.16%
2018/04/11	1	64.00	0	0.00	63.70	1	7,116	0.01%
2018/04/10	2	65.75	0	0.00	64.50	2	7,222	0.03%
2018/04/09	11	68.00	3	68.60	66.50	8	7,178	0.11%
2018/04/03	4	67.30	4	67.60	67.60	0	7,098	0.00%
2018/04/02	40	69.23	23	68.05	67.30	17	7,089	0.24%
2018/03/31	2	67.55	20	68.10	68.10	-18	6,997	-0.26%
2018/03/30	7	67.03	60	66.90	66.30	-53	6,861	-0.77%
2018/03/29	11	67.05	61	66.67	66.30	-50	6,865	-0.73%
2018/03/28	157	66.70	0	0.00	66.20	157	6,917	2.27%	大買/鉅額交易
2018/03/27	40	66.13	13	65.10	67.00	27	7,085	0.38%
2018/03/26	8	63.14	3	63.90	63.00	5	6,669	0.07%
2018/03/23	22	63.88	45	64.17	63.90	-23	6,718	-0.34%
2018/03/22	99	67.95	87	67.77	66.00	12	6,790	0.18%
2018/03/21	77	65.45	24	64.09	67.60	53	6,851	0.77%
2018/03/16	34	62.79	0	0.00	62.30	34	6,897	0.49%
2018/03/15	0	0.00	5	62.00	61.80	-5	6,835	-0.07%
2018/03/14	0	0.00	1	62.50	62.30	-1	6,820	-0.01%
2018/03/13	40	63.23	0	0.00	63.00	40	6,827	0.59%
2018/02/26	0	0.00	1	62.30	62.20	-1	6,970	-0.01%
2018/02/12	2	60.10	0	0.00	59.90	2	6,981	0.03%
2018/02/09	1	59.70	0	0.00	60.00	1	7,002	0.01%
2018/02/08	1	62.10	0	0.00	62.10	1	6,923	0.01%
2018/02/07	3	63.53	0	0.00	63.50	3	6,972	0.04%
2018/02/06	7	65.19	56	62.46	62.30	-49	6,922	-0.71%
2018/02/05	6	68.60	0	0.00	68.60	6	6,841	0.09%
2018/02/01	1	70.90	0	0.00	70.50	1	6,928	0.01%
2018/01/31	14	73.41	20	71.63	71.00	-6	6,891	-0.09%
2018/01/30	6	70.95	2	71.20	71.40	4	6,613	0.06%
2018/01/29	2	71.10	2	70.20	70.20	0	6,547	0.00%
2018/01/26	2	69.20	0	0.00	69.30	2	6,519	0.03%
2018/01/25	3	69.20	0	0.00	68.60	3	6,529	0.05%
2018/01/24	8	69.40	0	0.00	69.20	8	6,512	0.12%
2018/01/23	8	70.45	0	0.00	69.50	8	6,482	0.12%
2018/01/22	10	71.55	40	71.00	71.20	-30	6,471	-0.46%
2018/01/19	4	72.00	25	71.10	71.10	-21	6,489	-0.32%
2018/01/18	0	0.00	1	72.80	72.00	-1	6,477	-0.02%
2018/01/17	5	73.30	5	73.50	73.00	0	6,488	0.00%
2018/01/16	6	72.90	0	0.00	72.60	6	6,478	0.09%
2018/01/15	7	72.30	8	71.81	71.80	-1	6,461	-0.02%
2018/01/12	4	71.30	1	71.30	71.30	3	6,496	0.05%
2018/01/11	1	70.70	0	0.00	70.20	1	6,582	0.02%
2018/01/10	10	70.80	0	0.00	70.80	10	6,671	0.15%
2018/01/09	15	73.07	0	0.00	72.30	15	6,799	0.22%
2018/01/05	1	75.70	28	75.24	75.20	-27	6,877	-0.39%
2018/01/04	43	75.90	24	76.03	75.60	19	6,877	0.28%
2018/01/02	0	0.00	4	73.90	73.90	-4	6,985	-0.06%