宏達電 (2498)-永豐金-新竹券商分點個股進出

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
42.30
漲跌
▼0.85
漲幅
-1.97%
成交量
4,570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:14:30

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

宏達電 (2498)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/12/13	1	42.35	40	42.49	42.30	-39	9,040	-0.43%
2024/12/12	6	43.63	0	0.00	43.15	6	9,062	0.07%
2024/12/11	0	0.00	3	43.55	43.60	-3	9,081	-0.03%
2024/12/09	0	43.55	3	43.43	43.40	-3	9,128	-0.03%
2024/12/05	0	0.00	1	45.05	44.95	-1	9,135	-0.01%
2024/12/03	1	44.40	0	0.00	44.35	1	9,189	0.01%
2024/11/29	1.1	45.05	0	0.00	45.10	1.1	9,093	0.01%
2024/11/28	0	44.45	0	0.00	44.55	0	9,066	0.00%
2024/11/27	2	47.25	4	46.11	45.70	-2	8,970	-0.02%
2024/11/26	1	46.90	12	47.04	46.95	-11	8,830	-0.12%
2024/11/25	22	46.49	12	46.30	47.30	10	8,599	0.12%
2024/11/22	2	43.95	0	0.00	43.00	2	8,325	0.02%
2024/11/14	0.1	43.00	2	42.80	42.50	-2	8,377	-0.02%
2024/11/13	3	44.45	0	0.00	43.90	3	8,331	0.04%
2024/11/12	0	0.00	1	44.85	44.75	-1	8,351	-0.01%
2024/11/07	1	43.55	8	44.37	44.95	-7	8,390	-0.08%
2024/11/06	7	44.10	5	43.85	43.80	2	8,412	0.02%
2024/11/01	0.1	43.15	169.1	42.94	43.10	-169	8,647	-1.95%	大賣/鉅額交易
2024/10/30	0	44.40	0	0.00	44.00	0	8,625	0.00%
2024/10/29	2.1	44.35	2	44.70	44.30	0.1	8,670	0.00%
2024/10/28	1	45.00	1	46.00	45.70	0	8,623	0.00%
2024/10/25	1	45.85	0	0.00	45.60	1	8,590	0.01%
2024/10/24	9	46.50	5	46.28	45.85	4	8,579	0.05%
2024/10/23	0	0.00	10	48.33	47.60	-10	8,427	-0.12%
2024/10/22	1	47.85	1	47.65	47.90	0	8,331	0.00%
2024/10/21	4	48.45	0	0.00	48.00	4	8,363	0.05%
2024/10/18	6	49.38	1	49.40	48.40	5	8,356	0.06%
2024/10/17	1	48.65	1	48.45	48.65	0	8,247	0.00%
2024/10/16	5	48.96	12	48.74	47.80	-7	8,203	-0.09%
2024/10/15	12	48.08	0	0.00	48.60	12	8,126	0.15%
2024/10/11	2	48.03	11	48.07	47.50	-9	8,014	-0.11%
2024/10/09	24.1	48.45	12.2	48.80	48.20	11.9	7,955	0.15%
2024/10/08	102.2	50.23	11	50.50	49.70	91.2	7,827	1.17%	大買/
2024/10/07	39	51.35	28	51.39	51.50	11	7,596	0.14%
2024/10/04	9	53.30	20	53.87	52.00	-11	7,325	-0.15%
2024/10/01	65	50.11	73	51.39	52.00	-8	6,000	-0.13%
2024/09/30	18	47.63	10	47.60	47.35	8	5,144	0.16%
2024/09/26	2	45.58	0	0.00	44.20	2	4,852	0.04%
2024/09/24	0	0.00	1	43.95	44.00	-1	4,800	-0.02%
2024/09/23	1	45.25	5	44.65	44.50	-4	4,824	-0.08%
2024/09/20	1	45.50	0	0.00	44.65	1	4,885	0.02%
2024/09/16	6	45.65	0	0.00	45.65	6	5,570	0.11%
2024/09/13	20	44.65	46	45.48	45.45	-26	5,934	-0.44%
2024/09/11	3	43.84	3	43.05	43.40	0	5,950	0.00%
2024/09/10	0	43.15	0	0.00	42.45	0	5,973	0.00%
2024/09/09	0	43.50	0	0.00	43.90	0	5,992	0.00%
2024/09/06	22	44.48	0	0.00	44.55	22	6,028	0.36%
2024/09/05	50	44.78	0	0.00	44.15	50	6,108	0.82%
2024/09/04	0	42.55	0	0.00	42.05	0	6,165	0.00%
2024/09/02	2.1	44.86	0	0.00	44.45	2.1	6,454	0.03%
2024/08/30	1	44.85	2	45.00	44.50	-1	6,480	-0.02%
2024/08/29	2	44.31	0	0.00	44.65	2	6,511	0.03%
2024/08/28	1	45.20	1	45.45	45.00	0	6,511	0.00%
2024/08/27	7	45.15	0	0.00	45.50	7	6,648	0.11%
2024/08/26	0	0.00	1	45.65	45.50	-1	6,654	-0.02%
2024/08/23	1	43.90	0	0.00	43.95	1	6,633	0.02%
2024/08/22	7	44.13	8	44.11	44.30	-1	6,625	-0.02%
2024/08/21	6	42.91	1	42.50	42.95	5	6,599	0.08%
2024/08/20	1	42.35	0	0.00	42.70	1	6,590	0.02%
2024/08/15	1	41.45	1	41.20	41.25	0	6,589	0.00%
2024/08/08	5	39.35	5	39.20	39.05	0	6,439	0.00%
2024/08/07	5	38.10	54	39.06	39.45	-49	6,441	-0.76%
2024/08/06	2	37.40	3	36.63	37.80	-1	6,471	-0.02%
2024/08/05	12.1	39.33	3	38.77	38.70	9.1	6,337	0.14%
2024/08/02	2	43.10	1	43.70	42.95	1	6,230	0.02%
2024/08/01	3	44.52	22	44.27	45.00	-19	6,201	-0.31%
2024/07/31	7	43.12	7	43.17	44.05	0	6,132	0.00%
2024/07/30	5	41.80	0	0.00	43.20	5	6,085	0.08%
2024/07/29	4	42.60	0	0.00	42.30	4	6,086	0.07%
2024/07/26	0.1	43.50	1	43.20	43.25	-0.9	6,074	-0.01%
2024/07/23	35	44.43	0	0.00	44.35	35	6,090	0.57%
2024/07/22	0	0.00	12	44.11	43.90	-12	6,083	-0.20%
2024/07/19	1	45.00	1	45.05	45.10	0	6,045	0.00%
2024/07/18	0	0.00	2	45.85	46.15	-2	5,992	-0.03%
2024/07/17	0	0.00	0	46.40	46.10	0	5,951	0.00%
2024/07/16	1	47.05	0	0.00	46.45	1	5,984	0.02%
2024/07/15	1	46.00	0	0.00	45.80	1	5,987	0.02%
2024/07/11	22	47.34	3	47.30	46.70	19	5,934	0.32%
2024/07/10	4	47.80	2.6	47.15	47.15	1.4	5,978	0.02%
2024/07/09	0	0.00	2	45.95	46.80	-2	5,931	-0.03%
2024/07/08	2.1	48.04	1	47.85	47.50	1.1	5,888	0.02%
2024/07/05	0	48.05	4	48.66	48.00	-4	5,851	-0.07%
2024/07/04	0	45.95	2	45.65	45.90	-2	5,656	-0.04%
2024/07/03	0	0.00	0	45.40	45.45	0	5,681	0.00%
2024/07/02	2	45.00	0	0.00	45.20	2	5,655	0.04%
2024/07/01	0	46.40	2	46.30	45.70	-2	5,620	-0.04%
2024/06/28	0	0.00	1	46.15	46.15	-1	5,614	-0.02%
2024/06/27	1	46.00	0	0.00	45.95	1	5,624	0.02%
2024/06/26	11	47.27	2	46.65	46.60	9	5,580	0.16%
2024/06/25	3	47.75	0	0.00	47.55	3	5,513	0.05%
2024/06/24	4.1	47.78	10	47.75	47.50	-6	5,451	-0.11%
2024/06/21	24	48.89	13	48.78	49.25	11	5,313	0.21%
2024/06/20	10	47.32	10	47.66	48.05	0	4,903	0.00%
2024/06/19	2	45.65	0	0.00	45.40	2	4,535	0.04%
2024/06/17	1	45.50	0	0.00	46.05	1	4,514	0.02%
2024/06/13	0	0.00	2	45.20	45.20	-2	4,407	-0.05%
2024/06/12	1	45.90	0	0.00	45.65	1	4,312	0.02%
2024/06/11	8	46.18	4	45.75	45.40	4	4,227	0.09%
2024/06/07	14	45.77	15	46.19	46.15	-1	4,145	-0.02%
2024/06/06	2	43.30	15	42.96	42.85	-13	3,858	-0.34%
2024/06/05	0	0.00	32	43.75	43.15	-32	3,841	-0.83%
2024/06/04	4	43.83	0	0.00	43.70	4	3,945	0.10%
2024/06/03	1	44.00	0	0.00	44.00	1	4,003	0.02%
2024/05/31	5	44.76	12	44.73	43.60	-7	4,148	-0.17%
2024/05/29	1	43.50	2	44.05	43.30	-1	4,067	-0.02%
2024/05/28	0	0.00	1	43.40	43.40	-1	4,037	-0.02%
2024/05/27	16	42.73	0	0.00	43.30	16	4,072	0.39%
2024/05/24	2	42.00	6	41.86	42.05	-4	4,234	-0.09%
2024/05/22	2	43.73	0	0.00	43.50	2	4,278	0.05%
2024/05/20	0	0.00	3	43.57	43.40	-3	4,363	-0.07%
2024/05/17	2	43.00	0	0.00	43.20	2	4,402	0.05%
2024/05/16	1	43.10	0	0.00	43.25	1	4,424	0.02%
2024/05/13	6	42.32	0.1	42.35	42.00	5.9	4,541	0.13%
2024/05/10	10.5	40.88	1	41.20	41.60	9.5	4,543	0.21%
2024/05/09	2	41.60	3.5	41.86	41.60	-1.5	4,525	-0.03%
2024/05/08	1	42.25	0.1	41.70	42.45	0.9	4,553	0.02%
2024/05/07	1	42.10	7	41.89	42.00	-6	4,588	-0.13%
2024/05/03	5	42.99	0	0.00	42.85	5	4,605	0.11%
2024/05/02	0.1	42.71	0	0.00	42.65	0.1	4,628	0.00%
2024/04/29	2	43.30	0	0.00	43.40	2	4,755	0.04%
2024/04/26	2	42.15	0	0.00	42.05	2	4,783	0.04%
2024/04/25	1.1	41.61	2	41.53	41.70	-0.9	4,837	-0.02%
2024/04/24	1	42.40	0	0.00	42.40	1	4,880	0.02%
2024/04/23	2	42.10	0	0.00	42.15	2	4,994	0.04%
2024/04/22	2	41.60	0	0.00	41.45	2	5,075	0.04%
2024/04/19	3	42.08	5	41.54	41.45	-2	5,086	-0.04%
2024/04/18	3	43.50	0	0.00	43.25	3	5,124	0.06%
2024/04/17	1	43.00	0	0.00	42.80	1	5,293	0.02%
2024/04/16	8.2	43.03	4	43.84	42.90	4.2	5,669	0.07%
2024/04/15	0	0.00	3	45.27	45.15	-3	6,724	-0.04%
2024/04/12	2	46.25	0	0.00	46.05	2	7,381	0.03%
2024/04/11	1	45.85	1.5	45.45	45.55	-0.5	7,361	-0.01%
2024/04/10	0	0.00	0	46.85	46.40	0	7,393	0.00%
2024/04/09	0	0.00	6	46.46	46.65	-6	7,483	-0.08%
2024/04/08	4	47.34	1	47.25	47.45	3	7,516	0.04%
2024/04/03	0	0.00	31	46.71	47.20	-31	7,548	-0.41%
2024/04/02	3	47.72	1	47.55	47.50	2	7,602	0.03%
2024/04/01	4	48.18	0	0.00	48.25	4	7,772	0.05%
2024/03/29	0	0.00	2	47.25	47.20	-2	7,874	-0.03%
2024/03/28	2	47.85	1	47.45	47.65	1	8,335	0.01%
2024/03/27	5	47.50	5	47.75	47.65	0	8,601	0.00%
2024/03/26	6	47.73	7	47.71	47.85	-1	8,590	-0.01%
2024/03/25	52	48.65	21	48.10	48.00	31	8,579	0.36%
2024/03/22	3	46.88	0	0.00	47.45	3	8,472	0.04%
2024/03/21	1	46.65	0	0.00	47.05	1	8,556	0.01%
2024/03/20	0	0.00	1	46.10	46.00	-1	8,743	-0.01%
2024/03/18	1	45.70	0	45.80	45.80	1	9,152	0.01%
2024/03/15	1	45.50	0	0.00	45.15	1	9,180	0.01%
2024/03/14	0	0.00	0.1	46.20	45.50	-0.1	9,179	0.00%
2024/03/13	1	46.60	1	46.00	45.90	0	9,195	0.00%
2024/03/12	0	0.00	1	47.05	47.25	-1	9,209	-0.01%
2024/03/08	68.1	46.49	0	0.00	45.90	68.1	9,224	0.74%
2024/03/07	0	0.00	58	47.00	47.00	-58	9,146	-0.63%
2024/03/06	0.1	47.80	6	47.58	47.10	-5.9	9,092	-0.06%
2024/03/05	3	49.90	50	49.20	48.90	-47	8,969	-0.52%
2024/03/04	12	49.60	1	49.35	49.20	11	8,958	0.12%
2024/03/01	1	48.80	0	0.00	48.95	1	8,982	0.01%
2024/02/29	5	48.80	1	48.70	48.75	4	8,985	0.04%
2024/02/27	13	50.32	25	49.62	48.60	-12	9,009	-0.13%
2024/02/26	4.1	48.70	0	0.00	49.00	4.1	8,870	0.05%
2024/02/23	44	48.53	3	48.82	48.50	41	8,971	0.46%
2024/02/22	6	49.19	6	49.20	49.00	0	8,973	0.00%
2024/02/20	0	0.00	2	49.30	49.20	-2	9,182	-0.02%
2024/02/16	5.1	50.20	0	0.00	50.00	5.1	9,254	0.06%
2024/02/15	0	0.00	23	49.00	49.35	-23	9,323	-0.25%
2024/02/05	0	0.00	29	49.20	49.05	-29	9,356	-0.31%
2024/02/02	2	50.20	0	0.00	50.00	2	9,286	0.02%
2024/02/01	5	50.28	39	50.53	50.70	-34	9,271	-0.37%
2024/01/31	0	0.00	41	49.50	49.10	-41	9,321	-0.44%
2024/01/30	2.1	49.67	102	49.86	49.50	-100	9,409	-1.06%	大賣/
2024/01/29	13	50.43	10	50.30	50.50	3	9,445	0.03%
2024/01/26	1	50.00	3	49.90	50.00	-2	9,673	-0.02%
2024/01/25	0	0.00	4	50.70	50.50	-4	9,699	-0.04%
2024/01/24	0	0.00	3	52.20	51.40	-3	9,681	-0.03%
2024/01/23	0	0.00	17	51.49	51.70	-17	9,628	-0.18%
2024/01/22	3	50.97	0	0.00	51.50	3	9,589	0.03%
2024/01/19	3	50.47	0	0.00	50.30	3	9,606	0.03%
2024/01/18	19	50.20	3	49.90	50.40	16	9,580	0.17%
2024/01/17	1	49.40	3	49.75	49.15	-2	9,534	-0.02%
2024/01/16	0	0.00	12	50.29	50.30	-12	9,430	-0.13%
2024/01/12	2	51.85	0	0.00	51.60	2	9,351	0.02%
2024/01/11	27	52.46	14	52.38	52.10	13	9,297	0.14%
2024/01/10	2	52.45	3	52.93	52.20	-1	9,242	-0.01%
2024/01/09	42	54.65	46	53.83	54.70	-4	8,994	-0.04%
2024/01/08	17	52.89	18	53.63	52.90	-1	7,866	-0.01%
2024/01/04	1	49.35	1	49.05	48.65	0	7,219	0.00%
2024/01/03	10	49.35	9	49.64	49.40	1	7,236	0.01%
2024/01/02	1	51.30	0	0.00	50.70	1	7,178	0.01%
2023/12/29	15	51.55	0	0.00	51.30	15	7,236	0.21%
2023/12/28	1	51.80	0	0.00	51.60	1	7,246	0.01%
2023/12/25	35	52.58	29	52.81	52.00	6	6,901	0.09%
2023/12/22	8	50.75	11	51.65	51.20	-3	6,432	-0.05%
2023/12/20	2	49.45	10	49.15	49.55	-8	6,172	-0.13%
2023/12/19	1	48.50	9	48.66	48.65	-8	6,148	-0.13%
2023/12/18	3	49.52	1	49.20	49.25	2	6,148	0.03%
2023/12/15	7	50.43	2	50.65	50.80	5	6,065	0.08%
2023/12/14	17	49.84	7	51.64	52.00	10	5,873	0.17%
2023/12/13	0	0.00	4	48.71	48.30	-4	5,425	-0.07%
2023/12/12	1	48.70	11	48.61	48.30	-10	5,435	-0.18%
2023/12/11	0	0.00	2	48.88	48.70	-2	5,466	-0.04%
2023/12/08	7	49.23	0	0.00	48.85	7	5,475	0.13%
2023/12/06	4	49.05	1	48.90	48.90	3	5,428	0.06%
2023/12/05	0	0.00	1	49.50	49.20	-1	5,435	-0.02%
2023/12/04	12	50.09	1	49.95	49.75	11	5,473	0.20%
2023/11/30	0	0.00	0.3	50.20	50.20	-0.3	5,414	-0.01%
2023/11/29	2	50.10	2	49.80	49.65	0	5,370	0.00%
2023/11/28	3	49.60	1	50.00	50.00	2	5,348	0.04%
2023/11/24	1	49.05	3	49.13	49.05	-2	5,291	-0.04%
2023/11/23	4	50.00	3	50.08	50.10	1	5,249	0.02%
2023/11/22	6	49.82	0	49.90	50.00	6	5,226	0.11%
2023/11/21	0	0.00	2	49.15	49.30	-2	5,125	-0.04%
2023/11/20	2	49.13	0	0.00	49.15	2	5,091	0.04%
2023/11/17	8	49.35	8	49.06	49.45	0	5,037	0.00%
2023/11/16	4	47.99	0	0.00	48.15	4	4,841	0.08%
2023/11/15	6	47.92	2	48.20	48.00	4	4,817	0.08%
2023/11/14	26	47.48	25	47.14	47.20	1	4,728	0.02%
2023/11/13	10	46.74	2	46.25	46.75	8	4,668	0.17%
2023/11/10	0	45.85	4	45.84	45.90	-4	4,645	-0.09%
2023/11/08	5	47.25	3	46.67	47.40	2	4,731	0.04%
2023/11/07	24	46.37	23	46.33	46.05	1	4,652	0.02%
2023/11/06	1	48.05	1	47.40	48.10	0	4,602	0.00%
2023/11/03	10	48.12	13	47.96	47.40	-3	4,549	-0.07%
2023/10/31	0	44.60	0	0.00	44.10	0	4,598	0.00%
2023/10/27	16	46.10	13	46.75	46.00	3	4,872	0.06%
2023/10/26	2	45.30	2	45.85	45.15	0	4,880	0.00%
2023/10/25	10	46.64	12	46.68	46.60	-2	4,945	-0.04%
2023/10/24	0.7	45.00	0	0.00	45.70	0.7	5,041	0.01%
2023/10/20	0	0.00	2	45.00	45.70	-2	5,146	-0.04%
2023/10/18	12	46.50	4	46.26	46.60	8	5,274	0.15%
2023/10/17	8	49.54	3	49.02	48.10	5	5,172	0.10%
2023/10/16	1	49.15	4	49.20	49.05	-3	5,121	-0.06%
2023/10/13	3	50.00	0	0.00	50.10	3	5,240	0.06%
2023/10/11	10	50.08	1	50.30	49.25	9	5,491	0.16%
2023/10/06	1	49.55	0	0.00	49.65	1	5,673	0.02%
2023/10/05	8	50.21	10	49.90	50.30	-2	6,014	-0.03%
2023/10/04	5	47.27	0.5	48.10	47.45	4.5	6,175	0.07%
2023/10/03	0	48.95	0	0.00	48.75	0	6,183	0.00%
2023/10/02	2	49.18	3	49.00	49.10	-1	6,297	-0.02%
2023/09/28	0	0.00	1.2	48.35	48.10	-1.2	6,410	-0.02%
2023/09/27	2	48.95	5	48.60	48.60	-3	6,431	-0.05%
2023/09/25	0	0.00	14	49.74	49.45	-14	6,506	-0.22%
2023/09/22	11	48.21	0	0.00	49.65	11	6,536	0.17%
2023/09/21	6	48.40	3	48.45	48.45	3	6,600	0.05%
2023/09/20	1	49.55	0	0.00	49.20	1	6,605	0.02%
2023/09/19	0	0.00	5	49.77	49.45	-5	6,662	-0.08%
2023/09/14	9	50.62	1	51.00	50.90	8	6,926	0.12%
2023/09/13	1	50.00	0	0.00	49.50	1	6,999	0.01%
2023/09/12	3	49.55	1	49.35	49.80	2	7,080	0.03%
2023/09/11	15	50.17	0	0.00	49.30	15	7,089	0.21%
2023/09/08	3	50.40	53	50.31	50.10	-50	7,114	-0.70%
2023/09/07	7	50.99	0	0.00	51.00	7	7,133	0.10%
2023/09/06	1	51.90	0	0.00	51.80	1	7,155	0.01%
2023/09/01	1	52.60	0	0.00	52.10	1	7,380	0.01%
2023/08/30	0	0.00	16	52.40	52.50	-16	8,030	-0.20%
2023/08/29	1	51.10	1	51.70	51.80	0	8,139	0.00%
2023/08/28	2	51.10	0	0.00	50.40	2	8,214	0.02%
2023/08/25	2	51.40	0	0.00	51.10	2	8,264	0.02%
2023/08/24	1	51.00	0	0.00	51.10	1	8,394	0.01%
2023/08/22	11	51.88	13.3	50.76	50.70	-2.3	8,767	-0.03%
2023/08/21	1	51.30	0	0.00	51.20	1	8,833	0.01%
2023/08/18	0	0.00	2	50.60	50.70	-2	8,856	-0.02%
2023/08/17	7	50.90	7	50.73	51.00	0	8,893	0.00%
2023/08/16	0	0.00	1	49.35	50.40	-1	8,956	-0.01%
2023/08/14	10	49.23	14	49.02	49.10	-4	9,137	-0.04%
2023/08/11	1	50.20	0	0.00	50.10	1	9,121	0.01%
2023/08/10	1	50.50	0	0.00	50.50	1	9,128	0.01%
2023/08/07	10	49.86	6	51.53	52.30	4	9,133	0.04%
2023/08/04	4	51.28	3	51.40	51.10	1	9,024	0.01%
2023/08/02	27	54.01	1	53.60	52.50	26	8,926	0.29%
2023/08/01	1	56.90	1	55.70	55.60	0	8,713	0.00%
2023/07/31	1	56.80	2	56.35	55.80	-1	8,672	-0.01%
2023/07/28	3	56.10	5	55.88	56.00	-2	8,619	-0.02%
2023/07/27	3	57.00	2	56.85	57.20	1	8,602	0.01%
2023/07/26	1	56.30	31	55.62	55.50	-30	8,529	-0.35%
2023/07/25	1	55.80	5	55.76	55.70	-4	8,563	-0.05%
2023/07/24	2	56.90	2	56.30	56.30	0	8,609	0.00%
2023/07/21	6	57.07	1	57.00	57.80	5	8,621	0.06%
2023/07/20	6	56.47	10	56.52	57.00	-4	8,657	-0.05%
2023/07/19	3	56.40	4	56.18	55.60	-1	8,690	-0.01%
2023/07/18	23	58.60	14	57.46	56.70	9	8,788	0.10%
2023/07/17	8	58.04	3	58.43	58.50	5	8,914	0.06%
2023/07/14	72.5	58.62	4	58.90	58.80	68.5	8,991	0.76%
2023/07/13	38	58.91	26	58.46	58.40	12	8,953	0.13%
2023/07/12	31	58.98	5	58.90	57.70	26	8,770	0.30%
2023/07/11	26	57.72	11	57.71	58.00	15	8,506	0.18%
2023/07/10	2	55.95	2	55.30	55.30	0	8,312	0.00%
2023/07/07	9	56.60	10	56.13	55.90	-1	8,305	-0.01%
2023/07/06	47	57.54	54	57.09	56.80	-7	8,385	-0.08%
2023/07/05	8	57.20	25	57.32	56.80	-17	8,668	-0.20%
2023/07/04	1	57.30	21	56.70	57.20	-20	9,133	-0.22%
2023/07/03	1	57.60	5	57.50	57.10	-4	9,220	-0.04%
2023/06/30	4	57.15	1	56.90	57.10	3	9,320	0.03%
2023/06/29	7	57.13	0	0.00	57.00	7	9,382	0.07%
2023/06/28	10	56.40	0	0.00	56.40	10	9,417	0.11%
2023/06/27	9	57.13	1	56.60	56.40	8	9,657	0.08%
2023/06/26	30	57.70	3	57.83	57.40	27	9,898	0.27%
2023/06/21	17	58.88	2	59.00	58.70	15	10,018	0.15%
2023/06/20	2	58.80	2	58.90	58.70	0	9,944	0.00%
2023/06/19	0	0.00	7	58.77	58.90	-7	10,023	-0.07%
2023/06/16	3	60.67	31	60.46	60.50	-28	10,044	-0.28%
2023/06/14	8	60.85	85	60.39	60.20	-77	10,260	-0.75%
2023/06/13	0	0.00	2	61.20	61.00	-2	10,510	-0.02%
2023/06/09	0	0.00	21	60.80	60.40	-21	11,189	-0.19%
2023/06/08	0	0.00	9	61.30	60.40	-9	11,507	-0.08%
2023/06/07	1	61.90	1	61.80	62.00	0	11,855	0.00%
2023/06/06	35	61.26	11	61.31	61.00	24	12,463	0.19%
2023/06/05	19	64.28	20	64.54	63.60	-1	12,483	-0.01%
2023/06/02	19	62.95	4	63.05	62.90	15	12,292	0.12%
2023/06/01	9	62.30	2	62.40	62.40	7	12,408	0.06%
2023/05/31	27	62.08	30	61.90	61.80	-3	12,681	-0.02%
2023/05/29	23	61.33	15	61.49	61.50	8	13,433	0.06%
2023/05/26	5	58.62	7	59.16	58.40	-2	13,751	-0.01%
2023/05/25	11	59.63	10	59.90	59.40	1	14,297	0.01%
2023/05/24	2	59.70	2	59.50	59.60	0	14,541	0.00%
2023/05/23	1	60.30	1	60.10	60.10	0	15,234	0.00%
2023/05/22	3	60.00	1	60.00	60.30	2	15,543	0.01%
2023/05/18	14	59.08	11	59.36	58.90	3	15,860	0.02%
2023/05/17	9	57.99	0	0.00	58.40	9	16,248	0.06%
2023/05/16	36	57.38	0	0.00	57.60	36	16,400	0.22%
2023/05/15	0	0.00	2	56.95	56.60	-2	16,607	-0.01%
2023/05/12	6	56.67	0	0.00	57.20	6	17,142	0.04%
2023/05/11	5	57.50	4	56.05	56.00	1	17,695	0.01%
2023/05/10	14	57.38	0	0.00	57.50	14	18,116	0.08%
2023/05/08	13	57.68	10	57.60	57.40	3	19,949	0.02%
2023/05/05	0	0.00	1	57.40	57.30	-1	21,816	0.00%
2023/05/03	33.1	56.52	15	56.63	56.50	18.1	22,607	0.08%
2023/05/02	2	57.20	0	0.00	57.50	2	22,964	0.01%
2023/04/28	12	57.30	13	56.72	56.70	-1	23,193	0.00%
2023/04/27	0	56.80	0	0.00	56.20	0	23,205	0.00%
2023/04/26	0	56.60	1	56.30	56.50	-1	23,243	0.00%
2023/04/25	13	57.93	23	56.43	55.90	-10	23,544	-0.04%
2023/04/24	21	58.48	3	58.20	58.00	18	23,797	0.08%
2023/04/21	2	59.60	1	58.70	58.10	1	23,910	0.00%
2023/04/20	14	60.51	10	60.30	59.60	4	23,913	0.02%
2023/04/19	6	62.75	0	0.00	61.70	6	23,949	0.03%
2023/04/18	13	64.75	94	63.78	63.30	-81	24,001	-0.34%
2023/04/17	0	0.00	1	64.80	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	10	64.03	64.30	-10	24,969	-0.04%
2023/04/13	11	63.93	1	64.10	63.70	10	25,245	0.04%
2023/04/12	0	0.00	39	64.59	64.70	-39	25,380	-0.15%
2023/04/11	25	64.88	94	64.68	64.30	-69	25,460	-0.27%
2023/04/10	11	65.18	33.1	64.60	65.20	-22.1	25,447	-0.09%
2023/04/07	66	64.56	70	64.30	64.10	-4	25,252	-0.02%
2023/04/06	1	63.40	3	63.27	63.60	-2	24,885	-0.01%
2023/03/31	91	62.53	0	0.00	62.60	91	24,950	0.36%
2023/03/30	26	61.95	22	62.04	62.00	4	25,029	0.02%
2023/03/29	1	61.90	0	0.00	61.60	1	25,176	0.00%
2023/03/28	53	63.05	114	62.61	61.70	-61	25,355	-0.24%	大賣/
2023/03/27	62	64.31	61	63.88	63.60	1	25,215	0.00%
2023/03/24	71.1	63.73	59	63.11	63.00	12.1	25,157	0.05%
2023/03/23	25	63.29	11	63.10	63.10	14	25,160	0.06%
2023/03/22	54	63.28	38	63.31	63.30	16	25,290	0.06%
2023/03/21	22	63.30	24.2	63.14	62.70	-2.2	25,422	-0.01%
2023/03/20	10	62.45	27	62.49	63.20	-17	25,545	-0.07%
2023/03/17	48	61.94	52	61.94	62.20	-4	25,901	-0.02%
2023/03/16	38	61.43	19	61.60	61.10	19	26,237	0.07%
2023/03/15	80	63.19	83	63.80	63.00	-3	26,537	-0.01%
2023/03/14	36	63.04	34	62.86	62.50	2	26,978	0.01%
2023/03/13	46	61.32	40	61.77	62.60	6	27,719	0.02%
2023/03/10	73	62.34	74	62.33	62.60	-1	28,235	0.00%
2023/03/09	69	65.42	66	65.32	64.40	3	29,472	0.01%
2023/03/08	12	63.73	16	63.78	63.40	-4	29,774	-0.01%
2023/03/07	27	64.64	48	65.29	64.90	-21	29,637	-0.07%
2023/03/06	37	64.41	17	64.49	64.80	20	29,643	0.07%
2023/03/03	24	64.16	208	63.95	63.60	-184	29,568	-0.62%	大賣/鉅額交易
2023/03/02	33	65.02	36	65.06	64.80	-3	29,462	-0.01%
2023/03/01	60	67.04	5	66.76	66.10	55	29,189	0.19%
2023/02/24	48	66.74	6	65.63	65.40	42	28,773	0.15%
2023/02/23	8	66.41	23	66.63	66.70	-15	28,439	-0.05%
2023/02/22	19	64.98	13.2	65.24	64.60	5.8	28,059	0.02%
2023/02/21	43	67.42	19	67.28	66.70	24	27,948	0.09%
2023/02/20	9	66.27	13	66.62	66.90	-4	27,536	-0.01%
2023/02/17	16	65.64	14	65.74	65.80	2	27,439	0.01%
2023/02/16	12	65.30	14	65.26	65.60	-2	27,622	-0.01%
2023/02/15	48	64.09	47	63.87	64.50	1	27,729	0.00%
2023/02/14	9	65.64	7	65.91	65.50	2	27,359	0.01%
2023/02/13	7	65.41	6	65.77	65.20	1	27,496	0.00%
2023/02/10	20	65.85	14	66.39	65.50	6	27,637	0.02%
2023/02/09	7	66.79	22	66.75	67.70	-15	27,428	-0.05%
2023/02/08	38	66.25	43	66.09	66.30	-5	27,527	-0.02%
2023/02/07	45	66.53	21	66.28	66.10	24	27,519	0.09%
2023/02/06	50	66.44	64	67.11	68.70	-14	27,040	-0.05%
2023/02/03	128.1	67.75	97	67.58	65.10	31.1	26,040	0.12%	大買/
2023/02/02	12	65.23	18	66.25	66.90	-6	24,490	-0.02%
2023/02/01	22	60.82	16.6	60.81	60.90	5.4	24,173	0.02%
2023/01/31	45.3	60.27	34	60.99	60.80	11.3	24,234	0.05%
2023/01/30	8	59.20	28.1	58.50	59.50	-20.1	24,065	-0.08%
2023/01/17	1	57.20	40	57.17	57.20	-39	24,033	-0.16%
2023/01/16	7	57.19	7	57.43	57.20	0	24,166	0.00%
2023/01/13	77	58.46	88	58.88	57.30	-11	24,282	-0.05%
2023/01/12	7	60.10	38	59.84	59.50	-31	24,235	-0.13%
2023/01/11	20	59.11	45	59.11	59.00	-25	24,121	-0.10%
2023/01/10	42	59.01	23	59.00	58.80	19	24,312	0.08%
2023/01/09	24	58.75	25	59.08	58.70	-1	24,559	0.00%
2023/01/06	26	58.81	45.4	58.87	58.50	-19.4	24,854	-0.08%
2023/01/05	46	59.12	30.5	59.29	58.70	15.5	25,296	0.06%
2023/01/04	25.3	58.80	24	59.05	58.80	1.3	25,241	0.01%
2023/01/03	18	57.95	12.5	56.44	58.10	5.5	25,223	0.02%
2022/12/30	27	56.12	25.5	56.11	55.70	1.5	25,198	0.01%
2022/12/29	8	55.45	80	55.49	55.70	-72	25,355	-0.28%
2022/12/28	16	56.69	6	56.60	55.70	10	25,989	0.04%
2022/12/27	10	56.80	12	56.72	57.10	-2	26,174	-0.01%
2022/12/26	6	55.90	11	55.61	55.70	-5	26,380	-0.02%
2022/12/23	103	55.00	30	55.00	55.00	73	26,855	0.27%	大買/
2022/12/22	1.5	56.33	4	56.20	55.40	-2.5	27,133	-0.01%
2022/12/21	23.1	54.37	20	54.20	55.80	3.1	27,737	0.01%
2022/12/20	30.5	55.70	42	55.12	54.40	-11.5	28,192	-0.04%
2022/12/19	15	57.30	2	56.80	56.40	13	28,938	0.04%
2022/12/16	42	57.65	21	57.83	57.20	21	29,573	0.07%
2022/12/15	41	58.58	40	58.39	58.20	1	30,474	0.00%
2022/12/14	34	58.17	35.1	58.29	58.40	-1.1	31,185	0.00%
2022/12/13	7	59.94	6	58.98	58.40	1	31,538	0.00%
2022/12/12	26	59.02	26	59.26	58.90	0	31,888	0.00%
2022/12/09	18	60.03	34.2	60.12	59.40	-16.2	31,984	-0.05%
2022/12/08	39	59.25	44	59.18	59.90	-5	31,994	-0.02%
2022/12/07	73	58.96	54	59.26	58.00	19	32,125	0.06%
2022/12/06	65	60.71	76.5	61.19	59.90	-11.5	32,225	-0.04%
2022/12/05	90	61.00	57	60.82	60.40	33	32,529	0.10%
2022/12/02	56	59.11	45	58.48	59.10	11	31,931	0.03%
2022/12/01	62.5	58.58	54	59.06	57.80	8.5	31,833	0.03%
2022/11/30	4	54.45	31.5	55.94	57.60	-27.5	31,310	-0.09%
2022/11/29	7	51.81	20	50.90	52.40	-13	31,608	-0.04%
2022/11/28	24	51.81	1	51.60	51.50	23	33,714	0.07%
2022/11/25	3	53.20	0	0.00	52.70	3	34,360	0.01%
2022/11/24	33	53.25	32	53.23	53.40	1	35,383	0.00%
2022/11/23	21	53.35	16	52.49	52.40	5	35,608	0.01%
2022/11/22	20	52.83	16	52.83	52.80	4	35,980	0.01%
2022/11/21	24	54.28	4	54.30	52.80	20	37,064	0.05%
2022/11/18	22	54.82	26	53.68	53.40	-4	37,282	-0.01%
2022/11/17	45	54.87	10	54.99	54.70	35	38,061	0.09%
2022/11/16	12	54.02	13	54.39	54.50	-1	38,499	0.00%
2022/11/15	10	54.14	9	54.17	54.30	1	38,967	0.00%
2022/11/14	14	54.24	22	53.68	54.30	-8	39,829	-0.02%
2022/11/11	44	53.12	88	53.63	52.40	-44	40,889	-0.11%
2022/11/10	18	53.12	30	53.09	52.70	-12	41,712	-0.03%
2022/11/09	9	53.09	15	53.05	53.40	-6	42,307	-0.01%
2022/11/08	34	52.90	27	53.43	51.80	7	43,100	0.02%
2022/11/07	40	52.92	35	53.21	52.50	5	43,801	0.01%
2022/11/04	46.5	53.08	46	53.14	53.50	0.5	44,700	0.00%
2022/11/03	76	51.24	28	51.92	52.70	48	44,986	0.11%
2022/11/02	20	50.85	30	50.54	50.50	-10	45,218	-0.02%
2022/11/01	7	50.46	8	50.46	50.90	-1	46,009	0.00%
2022/10/31	8	50.28	17	50.21	50.50	-9	46,929	-0.02%
2022/10/28	26	48.37	21	48.81	48.30	5	48,686	0.01%
2022/10/27	8	48.51	20	49.27	50.30	-12	49,722	-0.02%
2022/10/26	42	48.55	36	49.08	48.40	6	50,392	0.01%
2022/10/25	31	49.40	24	49.45	49.05	7	51,129	0.01%
2022/10/21	36	49.86	32	50.31	49.25	4	54,504	0.01%
2022/10/20	39	50.79	39	50.86	51.00	0	55,537	0.00%
2022/10/19	5	53.30	11	53.06	51.70	-6	56,959	-0.01%
2022/10/18	14	52.43	43	52.56	52.00	-29	58,860	-0.05%
2022/10/17	12	51.49	15	50.27	52.50	-3	62,994	0.00%
2022/10/14	9	51.92	10	51.98	51.70	-1	65,525	0.00%
2022/10/13	6	51.68	38	49.41	49.05	-32	66,365	-0.05%
2022/10/12	51	51.80	86	51.77	53.00	-35	66,666	-0.05%
2022/10/11	51	51.91	15	52.54	51.60	36	67,341	0.05%
2022/10/07	12	56.04	13	55.71	55.90	-1	67,859	0.00%
2022/10/06	8	55.91	4	55.93	56.50	4	69,128	0.01%
2022/10/05	52	56.23	55	55.78	55.00	-3	70,843	0.00%
2022/10/04	37	55.70	36	56.01	55.90	1	71,871	0.00%
2022/10/03	49	54.14	48	53.88	54.30	1	72,857	0.00%
2022/09/30	37	52.36	47	53.94	54.80	-10	75,063	-0.01%
2022/09/29	19	53.21	18	53.42	53.30	1	77,665	0.00%
2022/09/28	36	54.13	33	53.15	52.00	3	81,115	0.00%
2022/09/27	46	56.29	33	55.88	56.60	13	82,606	0.02%
2022/09/26	57	59.09	31	58.04	56.00	26	83,725	0.03%
2022/09/23	36	61.07	27	62.86	60.80	9	84,788	0.01%
2022/09/22	77	63.81	58	64.36	62.70	19	85,208	0.02%
2022/09/21	63	63.15	66	63.94	64.50	-3	85,680	0.00%
2022/09/20	62	62.94	43	62.62	62.80	19	87,623	0.02%
2022/09/19	37	62.81	6	61.70	61.30	31	87,693	0.04%
2022/09/16	17	61.55	18	61.37	61.20	-1	87,845	0.00%
2022/09/15	37	62.13	23	62.36	61.30	14	88,657	0.02%
2022/09/14	109	61.16	8	61.64	62.60	101	89,958	0.11%	大買/鉅額交易
2022/09/13	27	62.63	16	63.36	62.20	11	89,566	0.01%
2022/09/12	25	63.87	26	63.72	63.30	-1	89,038	0.00%
2022/09/08	27	60.69	25	60.96	60.80	2	88,042	0.00%
2022/09/07	47	60.23	41	60.45	60.40	6	87,776	0.01%
2022/09/06	19.2	61.48	129	61.74	60.10	-109.8	87,085	-0.13%	大賣/鉅額交易
2022/09/05	86	63.78	62	63.93	63.40	24	86,076	0.03%
2022/09/02	156	64.41	108	65.23	63.90	48	84,883	0.06%	大買/大賣/
2022/09/01	36	61.54	30	60.39	60.20	6	82,647	0.01%
2022/08/31	49	62.24	58	61.87	62.30	-9	81,807	-0.01%
2022/08/30	30	59.50	32	59.82	59.10	-2	80,656	0.00%
2022/08/29	13	58.75	26	58.70	58.70	-13	80,251	-0.02%
2022/08/26	79	61.97	72	62.24	61.60	7	79,833	0.01%
2022/08/25	61	60.76	102	60.98	61.00	-41	78,831	-0.05%	大賣/
2022/08/24	135	58.94	69	59.88	59.50	66	78,464	0.08%	大買/
2022/08/23	17	60.28	16	60.20	60.20	1	77,650	0.00%
2022/08/22	82	62.26	104	62.08	61.00	-22	77,073	-0.03%	大賣/
2022/08/19	108	64.25	101	64.86	63.90	7	76,527	0.01%	大買/大賣/
2022/08/18	89	64.58	80	65.04	64.20	9	75,462	0.01%
2022/08/17	55	64.75	59	63.97	65.50	-4	74,055	-0.01%
2022/08/16	61	63.22	51	63.78	62.50	10	72,978	0.01%
2022/08/15	84	62.97	91	62.39	64.50	-7	72,200	-0.01%
2022/08/12	72	63.70	65	63.88	63.20	7	71,105	0.01%
2022/08/11	66	63.69	90	63.62	63.80	-24	70,103	-0.03%
2022/08/10	93	61.04	70	60.94	62.00	23	69,002	0.03%
2022/08/09	60	59.76	44	59.68	59.70	16	68,156	0.02%
2022/08/08	66	59.53	69	59.47	60.40	-3	67,502	0.00%
2022/08/05	157	59.91	76	59.76	62.00	81	66,539	0.12%	大買/
2022/08/04	49.1	59.16	62.4	61.19	58.30	-13.3	65,593	-0.02%
2022/08/03	61	65.56	67	64.80	63.30	-6	63,697	-0.01%
2022/08/02	36	64.40	94	64.53	64.30	-58	62,596	-0.09%
2022/08/01	65	65.87	49	65.82	65.80	16	61,911	0.03%
2022/07/29	72	65.52	74	65.55	65.10	-2	61,030	0.00%
2022/07/28	116	66.28	106	66.09	65.40	10	59,645	0.02%	大買/大賣/
2022/07/27	100	63.92	72	63.89	64.70	28	57,530	0.05%
2022/07/26	84	65.53	77	65.09	64.20	7	56,412	0.01%
2022/07/25	62	65.83	68	65.96	66.60	-6	55,233	-0.01%
2022/07/22	265	66.58	235.2	66.63	64.70	29.8	53,167	0.06%	大買/大賣/
2022/07/21	97	63.27	61.4	64.52	65.60	35.6	48,899	0.07%
2022/07/20	30	60.26	58	60.16	59.70	-28	46,099	-0.06%
2022/07/19	45	58.34	12	57.99	58.10	33	44,897	0.07%
2022/07/18	17	60.10	20.2	60.22	59.10	-3.2	44,100	-0.01%
2022/07/15	18	60.19	10.6	60.01	58.90	7.4	42,995	0.02%
2022/07/14	25	60.03	23	59.41	60.70	2	42,083	0.00%
2022/07/13	53	60.32	64	60.36	58.40	-11	40,525	-0.03%
2022/07/12	58	58.83	72	59.29	57.60	-14	38,521	-0.04%
2022/07/11	66	60.47	78	59.98	60.90	-12	36,860	-0.03%
2022/07/08	93	60.85	81	61.10	60.50	12	35,597	0.03%
2022/07/07	159	60.20	151.2	59.46	61.70	7.8	33,181	0.02%	大買/大賣/
2022/07/06	165.6	58.99	128	59.40	56.90	37.6	30,092	0.12%	大買/大賣/
2022/07/05	101	59.21	177.1	58.83	60.70	-76.1	26,355	-0.29%	大買/大賣/
2022/07/04	88.4	51.89	56	52.17	55.20	32.4	24,146	0.13%
2022/07/01	147	50.55	186	50.31	50.20	-39	22,541	-0.17%	大買/大賣/
2022/06/30	132	49.48	147	49.53	48.90	-15	20,532	-0.07%	大買/大賣/
2022/06/29	59	52.97	76.1	53.15	52.00	-17.1	19,418	-0.09%
2022/06/28	127.1	58.94	45	58.00	57.70	82.1	17,930	0.46%	大買/
2022/06/27	8.1	57.19	51	56.71	57.80	-42.9	15,291	-0.28%
2022/06/24	20	50.69	49.1	52.11	52.60	-29.1	14,754	-0.20%
2022/06/23	20	48.67	4	48.03	47.90	16	14,113	0.11%
2022/06/22	81.1	48.52	23	48.94	49.70	58.1	13,272	0.44%
2022/06/21	0	0.00	10	45.00	46.30	-10	11,791	-0.08%
2022/06/20	0	43.50	6	43.00	42.10	-6	11,763	-0.05%
2022/06/17	3	44.67	3	44.33	44.00	0	11,742	0.00%
2022/06/16	11	45.50	11	46.69	45.05	0	11,870	0.00%
2022/06/15	1	46.20	2	45.83	45.75	-1	11,921	-0.01%
2022/06/14	2	46.00	1	45.20	46.45	1	12,146	0.01%
2022/06/13	2	45.80	1	45.60	45.60	1	12,401	0.01%
2022/06/09	5	48.36	0	0.00	48.20	5	12,786	0.04%
2022/06/08	0	0.00	1	48.05	48.05	-1	13,083	-0.01%
2022/06/07	4	48.53	1	48.15	48.15	3	13,501	0.02%
2022/06/02	1	50.90	5	50.50	49.25	-4	14,489	-0.03%
2022/06/01	3	49.88	7	49.76	49.55	-4	14,792	-0.03%
2022/05/31	16	48.62	3	49.58	50.00	13	15,290	0.09%
2022/05/30	3	47.93	10	48.35	48.15	-7	16,732	-0.04%
2022/05/27	7	47.41	30	47.96	47.05	-23	17,646	-0.13%
2022/05/26	5	46.30	0	0.00	45.90	5	17,706	0.03%
2022/05/25	10	46.07	0	46.00	46.00	10	18,054	0.06%
2022/05/24	6	46.98	2	46.13	45.95	4	18,678	0.02%
2022/05/23	0	0.00	1	47.35	47.30	-1	18,733	-0.01%
2022/05/20	1	46.60	2	47.00	47.00	-1	19,058	-0.01%
2022/05/19	8	46.34	3	46.48	46.70	5	19,154	0.03%
2022/05/18	5	47.24	4	47.20	47.20	1	19,316	0.01%
2022/05/16	14	45.84	14	45.74	45.70	0	19,732	0.00%
2022/05/13	1	45.50	1	46.05	45.90	0	19,998	0.00%
2022/05/12	1	45.85	1	44.95	44.95	0	20,310	0.00%
2022/05/11	1	45.55	2	46.15	46.15	-1	20,437	0.00%
2022/05/10	2	45.76	2	45.68	46.45	0	20,644	0.00%
2022/05/09	6	46.32	2	48.15	45.65	4	21,260	0.02%
2022/05/06	2	49.63	3	49.65	49.95	-1	21,534	0.00%
2022/05/05	1	51.10	3	50.80	51.00	-2	22,316	-0.01%
2022/05/04	3	48.87	2	49.10	49.30	1	22,796	0.00%
2022/05/03	3	48.03	8	48.34	48.45	-5	23,723	-0.02%
2022/04/29	8	49.53	7	48.83	47.60	1	24,171	0.00%
2022/04/28	11	49.26	11	48.28	48.60	0	24,509	0.00%
2022/04/27	14	48.40	13	47.43	48.60	1	24,884	0.00%
2022/04/26	11	49.80	14	49.38	49.80	-3	25,059	-0.01%
2022/04/25	4.1	49.00	5	49.03	48.75	-1	25,311	0.00%
2022/04/22	11	50.98	10	51.60	51.10	1	25,912	0.00%
2022/04/21	3	52.50	1.2	52.91	53.00	1.9	26,781	0.01%
2022/04/20	2	53.30	4	53.35	53.10	-2	27,371	-0.01%
2022/04/19	21	53.41	21	53.53	53.20	0	28,103	0.00%
2022/04/18	9	54.19	7.1	54.35	53.20	2	29,264	0.01%
2022/04/15	6	54.50	3	54.23	54.20	3	29,725	0.01%
2022/04/14	0	0.00	1.3	56.43	56.10	-1.3	30,518	0.00%
2022/04/13	1.2	56.35	5	56.66	56.60	-3.8	31,079	-0.01%
2022/04/12	2	54.00	5	54.60	54.00	-3	31,573	-0.01%
2022/04/11	1.2	54.33	1	54.40	54.00	0.2	32,647	0.00%
2022/04/08	11	56.95	11	56.25	56.70	0	33,380	0.00%
2022/04/07	0	0.00	14	57.44	55.70	-14	33,765	-0.04%
2022/04/06	4	59.03	2	58.75	58.80	2	34,281	0.01%
2022/04/01	1	58.40	1	59.40	60.00	0	35,009	0.00%
2022/03/31	16	59.82	16	59.45	59.20	0	35,554	0.00%
2022/03/29	2	59.85	1	59.80	59.80	1	38,605	0.00%
2022/03/28	0	0.00	16	59.60	59.70	-16	40,366	-0.04%
2022/03/25	9	60.61	0	0.00	59.30	9	41,209	0.02%
2022/03/24	4	61.80	12	61.30	61.80	-8	42,122	-0.02%
2022/03/23	29	59.77	32	60.19	59.70	-3	42,768	-0.01%
2022/03/22	3	58.87	4	58.90	59.30	-1	43,683	0.00%
2022/03/21	41	60.79	21	58.75	58.50	20	44,434	0.05%
2022/03/18	3	58.43	10	58.48	58.50	-7	44,939	-0.02%
2022/03/17	0.1	58.20	1	58.00	58.60	-0.9	45,225	0.00%
2022/03/16	1	55.80	1	56.90	56.20	0	45,677	0.00%
2022/03/15	2	56.05	6	56.08	55.60	-4	46,642	-0.01%
2022/03/14	5	57.90	5	58.06	57.70	0	47,603	0.00%
2022/03/11	3	56.50	4	56.70	57.80	-1	49,421	0.00%
2022/03/10	5	58.42	59	57.81	58.10	-54	50,458	-0.11%
2022/03/09	5.1	56.56	8	57.66	56.10	-3	52,280	-0.01%
2022/03/08	11	58.31	8	58.40	56.80	3	53,122	0.01%
2022/03/07	7	60.91	11	61.49	60.10	-4	53,870	-0.01%
2022/03/04	14	65.10	27	64.60	64.30	-13	54,730	-0.02%
2022/03/03	79	68.13	56	68.14	65.40	23	55,378	0.04%
2022/03/02	25	65.96	29	64.18	66.90	-4	55,289	-0.01%
2022/03/01	12	59.37	2	59.20	60.90	10	56,108	0.02%
2022/02/25	1	59.70	1	58.20	57.90	0	56,859	0.00%
2022/02/24	25	58.04	36	58.56	57.70	-11	58,297	-0.02%
2022/02/22	1	63.50	0	0.00	61.50	1	61,135	0.00%
2022/02/21	1	64.40	0	0.00	64.40	1	62,116	0.00%
2022/02/18	14	65.06	1	64.60	65.80	13	64,354	0.02%
2022/02/17	5	64.92	2	65.10	65.20	3	66,364	0.00%
2022/02/16	5	65.20	10	65.10	64.40	-5	69,945	-0.01%
2022/02/15	10	64.86	12	63.45	63.00	-2	72,472	0.00%
2022/02/14	4	63.83	0	0.00	63.90	4	72,684	0.01%
2022/02/11	9	67.77	12.3	68.05	68.30	-3.3	72,541	0.00%
2022/02/10	10	68.20	12	67.82	67.70	-2	72,614	0.00%
2022/02/09	24	68.41	22	68.02	67.90	2	72,466	0.00%
2022/02/08	16	66.58	14	66.40	66.90	2	71,804	0.00%
2022/02/07	9	62.84	14	63.13	67.00	-5	71,431	-0.01%
2022/01/26	4.3	63.41	4	63.43	63.80	0.3	70,997	0.00%
2022/01/25	30	64.70	81.1	63.81	62.60	-51.1	70,780	-0.07%
2022/01/24	2	67.30	14	67.38	67.00	-12	70,115	-0.02%
2022/01/21	43	69.78	17	68.88	69.10	26	69,798	0.04%
2022/01/20	61	68.73	13	68.61	69.20	48	69,315	0.07%
2022/01/19	21	69.77	21	69.49	69.90	0	69,702	0.00%
2022/01/18	6	70.77	6	70.62	70.50	0	70,003	0.00%
2022/01/17	48	70.80	44	71.15	70.60	4	72,127	0.01%
2022/01/14	32.1	68.18	60	69.59	69.00	-27.9	75,490	-0.04%
2022/01/13	7	71.10	31	71.52	71.00	-24	76,728	-0.03%
2022/01/12	27.1	72.48	16	72.54	72.00	11.1	76,617	0.01%
2022/01/11	59.1	74.87	73.3	73.62	72.30	-14.2	76,497	-0.02%
2022/01/10	18	78.76	18	79.03	79.60	0	75,611	0.00%
2022/01/07	32	79.24	23	79.03	78.00	9	75,101	0.01%
2022/01/06	50	81.54	15	81.34	82.00	35	74,186	0.05%
2022/01/05	13	83.16	46	83.25	81.60	-33	73,565	-0.04%
2022/01/04	34	87.68	70.2	86.89	84.60	-36.2	72,904	-0.05%
2022/01/03	32.1	87.06	15	86.59	86.00	17.1	71,769	0.02%
2021/12/30	55	84.17	10.3	84.55	84.80	44.7	70,921	0.06%
2021/12/29	17.2	84.15	13	84.88	85.80	4.2	70,467	0.01%
2021/12/28	8.3	83.39	5	84.42	83.00	3.3	69,792	0.00%
2021/12/27	9	86.50	7	86.41	85.60	2	69,030	0.00%
2021/12/24	44	87.75	33	87.81	86.40	11	68,493	0.02%
2021/12/23	26	86.29	23.4	86.28	87.10	2.6	66,633	0.00%
2021/12/22	28	86.28	36.8	86.48	83.80	-8.8	65,222	-0.01%
2021/12/21	10	83.78	9	83.31	83.00	1	63,397	0.00%
2021/12/20	29	83.73	97	84.67	84.90	-68	62,609	-0.11%
2021/12/17	27	81.01	19	81.08	80.80	8	61,374	0.01%
2021/12/16	24	82.21	36	81.97	83.30	-12	60,439	-0.02%
2021/12/15	14	77.80	18.5	78.63	80.10	-4.5	59,346	-0.01%
2021/12/14	37.7	77.22	16	76.66	75.70	21.7	58,582	0.04%
2021/12/13	49	80.84	49.1	81.03	80.10	-0.1	57,890	0.00%
2021/12/10	28.1	80.66	16.7	81.00	80.70	11.4	57,413	0.02%
2021/12/09	14.1	82.16	44.5	82.19	81.30	-30.4	56,784	-0.05%
2021/12/08	36.5	84.34	73.5	84.26	81.30	-37	55,622	-0.07%
2021/12/07	50	86.62	49.6	87.25	84.00	0.4	54,330	0.00%
2021/12/06	46.5	84.89	49	85.43	86.10	-2.5	52,273	0.00%
2021/12/03	76	85.48	66.5	85.02	85.20	9.5	50,932	0.02%
2021/12/02	43.2	82.69	46	81.81	80.20	-2.8	48,676	-0.01%
2021/12/01	14	80.33	44	79.96	83.40	-30	47,284	-0.06%
2021/11/30	26	81.27	30	79.76	77.50	-4	45,911	-0.01%
2021/11/29	45	76.04	43	76.33	78.00	2	44,541	0.00%
2021/11/26	83.3	78.71	79	79.43	77.80	4.3	43,241	0.01%
2021/11/25	74	82.26	80	81.87	81.00	-6	41,666	-0.01%
2021/11/24	56	79.64	22	80.25	79.40	34	39,840	0.09%
2021/11/23	87.1	80.30	74.1	80.58	78.40	13	38,800	0.03%
2021/11/22	24	88.43	105	87.53	86.70	-81	36,977	-0.22%	大賣/
2021/11/19	170.1	89.08	66.4	88.06	87.60	103.7	35,950	0.29%	大買/鉅額交易
2021/11/18	54.1	86.46	83.4	86.40	86.10	-29.3	33,342	-0.09%
2021/11/17	104.3	84.35	70	84.96	87.50	34.3	31,980	0.11%	大買/
2021/11/16	43.7	87.81	33.2	86.38	82.10	10.5	29,613	0.04%
2021/11/15	104.2	92.30	79.3	93.36	90.90	24.9	27,416	0.09%	大買/
2021/11/12	51.1	87.17	99.2	88.84	90.90	-48.1	23,622	-0.20%
2021/11/11	7.5	83.41	1.1	82.54	82.70	6.4	20,738	0.03%
2021/11/10	1	83.00	12	89.08	89.60	-11	20,223	-0.05%
2021/11/09	3.6	83.64	1	82.60	81.50	2.6	19,998	0.01%
2021/11/08	1	74.50	14	74.14	77.00	-13	19,674	-0.07%
2021/11/05	1	67.70	7	67.80	70.00	-6	19,478	-0.03%
2021/11/04	7.5	67.98	2.2	72.16	67.00	5.3	19,373	0.03%
2021/11/03	5.1	66.66	23	67.05	71.20	-17.9	19,313	-0.09%
2021/11/02	21.1	73.47	20	68.36	68.20	1.1	18,997	0.01%
2021/11/01	20	72.10	3	71.33	72.10	17	18,681	0.09%
2021/10/29	6	60.63	12	62.98	65.60	-6	18,466	-0.03%
2021/10/28	15.1	59.04	73.1	59.27	59.70	-58	18,452	-0.31%
2021/10/27	35.4	60.63	45.4	59.35	60.00	-10	18,184	-0.05%
2021/10/26	34.1	55.45	35	54.83	58.30	-0.9	17,528	0.00%
2021/10/25	551.6	53.18	502	52.66	53.00	49.6	16,933	0.29%	大買/大賣/
2021/10/22	221.3	51.56	182	51.77	52.50	39.3	14,480	0.27%	大買/大賣/
2021/10/21	84	47.53	47	48.17	48.25	37	10,349	0.36%
2021/10/20	5	41.13	11	42.62	43.90	-6	8,083	-0.07%
2021/10/19	6	38.40	5	40.25	39.95	1	7,487	0.01%
2021/10/18	50	37.80	1	35.75	38.40	49	6,797	0.72%
2021/10/15	4	35.06	0	0.00	34.95	4	6,498	0.06%
2021/10/14	0	0.00	0.3	34.65	34.05	-0.3	6,485	0.00%
2021/10/13	1	34.05	6	33.90	33.95	-5	6,504	-0.08%
2021/10/12	0.1	34.40	3	34.00	34.35	-2.9	6,507	-0.04%
2021/10/08	31.1	35.31	0	0.00	34.85	31.1	6,549	0.47%
2021/10/07	2	35.65	5	35.48	35.95	-3	6,559	-0.05%
2021/10/05	44	34.64	3	34.40	35.00	41	6,642	0.62%
2021/10/04	4.2	34.73	50	34.06	33.95	-45.8	6,662	-0.69%
2021/10/01	1	35.05	0	0.00	34.90	1	6,716	0.01%
2021/09/30	7	36.81	2	36.98	36.80	5	6,735	0.07%
2021/09/29	218	37.35	226	37.26	36.65	-8	6,833	-0.12%	大買/大賣/
2021/09/28	8.1	37.73	24	38.43	38.35	-15.9	6,804	-0.23%
2021/09/27	91	38.69	129	38.71	37.85	-38	6,787	-0.56%	大賣/
2021/09/24	0	0.00	1	37.60	37.10	-1	6,714	-0.01%
2021/09/23	0	0.00	2	36.60	36.95	-2	6,777	-0.03%
2021/09/17	5	37.78	1	37.35	37.40	4	7,059	0.06%
2021/09/16	3	36.95	1	37.75	38.40	2	6,981	0.03%
2021/09/15	0	0.00	2	36.43	36.15	-2	6,894	-0.03%
2021/09/14	51	36.96	2	36.95	36.90	49	6,957	0.70%
2021/09/13	49	37.40	54	36.49	37.85	-5	6,938	-0.07%
2021/09/10	3	34.75	0	0.00	34.85	3	6,933	0.04%
2021/09/08	11	34.45	11	34.86	34.40	0	7,245	0.00%
2021/09/02	2	35.80	0	0.00	35.55	2	8,282	0.02%
2021/09/01	3	36.00	0	0.00	36.05	3	8,516	0.04%
2021/08/27	3	35.27	1	35.35	35.15	2	8,678	0.02%
2021/08/26	1	35.80	0	0.00	35.15	1	8,741	0.01%
2021/08/24	10	35.25	11	35.67	35.25	-1	9,016	-0.01%
2021/08/19	0	0.00	2	35.03	34.65	-2	9,207	-0.02%
2021/08/18	2	35.80	4	35.85	36.10	-2	9,247	-0.02%
2021/08/17	13	35.79	15	36.43	35.35	-2	9,273	-0.02%
2021/08/16	1	36.50	0	0.00	36.40	1	9,332	0.01%
2021/08/13	1	37.90	0	0.00	37.00	1	9,400	0.01%
2021/08/11	3	38.68	0	0.00	37.80	3	9,679	0.03%
2021/08/10	0	0.00	1	39.15	38.90	-1	9,767	-0.01%
2021/08/09	2	38.75	19	38.78	38.60	-17	9,968	-0.17%
2021/08/06	14.1	41.33	19	40.88	40.35	-5	10,073	-0.05%
2021/08/05	3	41.47	3	41.63	41.90	0	10,230	0.00%
2021/08/04	11	41.57	1	41.65	41.55	10	10,568	0.09%
2021/08/03	1	40.55	5	40.56	41.45	-4	10,726	-0.04%
2021/08/02	11	39.48	10	39.65	39.95	1	10,541	0.01%
2021/07/30	8	38.77	11	38.96	39.25	-3	10,549	-0.03%
2021/07/29	17	37.36	4	37.99	37.90	13	10,492	0.12%
2021/07/28	0.3	35.70	6	36.15	35.35	-5.7	10,650	-0.05%
2021/07/27	0	0.00	9	37.17	36.75	-9	11,139	-0.08%
2021/07/26	10	37.65	0	0.00	38.00	10	11,536	0.09%
2021/07/23	73	37.74	74	37.11	37.20	-1	11,968	-0.01%
2021/07/22	15	37.20	10	36.83	36.80	5	12,402	0.04%
2021/07/21	4	37.35	4	36.75	36.45	0	12,772	0.00%
2021/07/20	0	0.00	13	36.87	36.85	-13	13,624	-0.10%
2021/07/19	4	37.71	0	0.00	37.50	4	14,204	0.03%
2021/07/16	1	37.75	0	0.00	37.60	1	14,660	0.01%
2021/07/15	5	37.97	0	0.00	38.05	5	15,033	0.03%
2021/07/14	20	36.92	11	37.12	36.60	9	15,345	0.06%
2021/07/13	21	37.25	12	37.95	37.40	9	16,141	0.06%
2021/07/12	0	0.00	1	37.80	37.80	-1	16,954	-0.01%
2021/07/09	3	37.68	4	37.90	37.80	-1	17,653	-0.01%
2021/07/08	10	38.74	8	38.08	37.95	2	17,835	0.01%
2021/07/07	0.1	38.75	1	38.10	38.15	-0.9	18,004	0.00%
2021/07/06	6	38.68	6	38.30	38.30	0	18,135	0.00%
2021/07/05	3	40.25	1	39.90	39.75	2	18,084	0.01%
2021/07/02	0	0.00	1	39.15	38.85	-1	18,091	-0.01%
2021/07/01	10	38.55	0	0.00	38.45	10	18,302	0.05%
2021/06/30	2	39.48	1	39.15	39.30	1	18,294	0.01%
2021/06/29	7	39.86	0.3	41.10	39.20	6.7	18,468	0.04%
2021/06/28	5	41.14	5	41.46	41.05	0	18,540	0.00%
2021/06/24	4	41.09	5.3	40.83	40.85	-1.3	18,544	-0.01%
2021/06/23	1	40.65	0	0.00	40.80	1	18,455	0.01%
2021/06/22	1	40.55	1	39.55	39.50	0	18,352	0.00%
2021/06/21	42	38.90	3	39.72	40.35	39	18,246	0.21%
2021/06/18	4	40.80	6	40.96	39.95	-2	18,080	-0.01%
2021/06/17	8	40.13	27.1	40.52	40.60	-19.1	17,986	-0.11%
2021/06/16	18	41.14	17.5	40.42	40.10	0.5	17,926	0.00%
2021/06/15	14	41.31	8.4	41.92	41.95	5.6	17,718	0.03%
2021/06/11	0	0.00	56	39.55	40.00	-56	17,336	-0.32%
2021/06/10	0	0.00	1	37.20	38.15	-1	17,007	-0.01%
2021/06/09	6	37.96	13	37.55	37.20	-7	16,904	-0.04%
2021/06/08	1	36.40	0	0.00	36.30	1	16,667	0.01%
2021/06/07	1	35.80	0	0.00	35.85	1	16,735	0.01%
2021/06/04	1	36.80	1	36.65	36.65	0	16,664	0.00%
2021/06/03	3	37.30	1	36.75	37.25	2	16,671	0.01%
2021/06/01	2	37.43	17	37.13	37.25	-15	16,592	-0.09%
2021/05/31	2	36.73	7	36.79	37.05	-5	16,440	-0.03%
2021/05/28	0	0.00	5	36.91	36.40	-5	16,429	-0.03%
2021/05/27	1	36.30	1	36.30	36.20	0	16,365	0.00%
2021/05/26	0	0.00	4	35.96	35.75	-4	16,338	-0.02%
2021/05/25	1	35.30	6	35.60	35.50	-5	16,250	-0.03%
2021/05/21	1	34.85	0	0.00	34.65	1	16,131	0.01%
2021/05/20	6	33.86	1	34.35	33.70	5	16,144	0.03%
2021/05/18	7	33.99	0	0.00	34.25	7	15,837	0.04%
2021/05/17	2	32.18	1	33.10	32.10	1	15,722	0.01%
2021/05/14	3	35.30	9	35.12	34.50	-6	15,490	-0.04%
2021/05/13	14	35.40	1	36.70	35.05	13	15,242	0.09%
2021/05/12	23.1	36.98	3.4	37.28	36.25	19.8	14,940	0.13%
2021/05/11	8.2	38.44	1	37.15	38.00	7.2	14,462	0.05%
2021/05/10	5	40.50	2	40.70	40.55	3	14,152	0.02%
2021/05/07	0	0.00	4	40.58	40.50	-4	14,117	-0.03%
2021/05/06	7	40.39	3	39.45	39.65	4	13,953	0.03%
2021/05/05	10.1	40.62	3	40.48	39.45	7.1	13,762	0.05%
2021/05/04	16.2	41.80	7	40.65	40.60	9.2	13,491	0.07%
2021/05/03	3	42.78	14	42.73	42.15	-11	12,947	-0.08%
2021/04/29	10	42.58	20	42.59	41.60	-10	12,558	-0.08%
2021/04/28	24.1	43.60	30	44.51	43.10	-6	12,112	-0.05%
2021/04/27	28	43.11	6	43.06	43.15	22	11,739	0.19%
2021/04/26	65.1	44.24	112	44.34	44.70	-47	11,342	-0.41%	大賣/
2021/04/23	84	41.06	25	41.02	41.80	59	10,462	0.56%
2021/04/22	30	39.97	62	39.17	38.00	-32	9,884	-0.32%
2021/04/21	18	41.01	20	40.94	40.60	-2	9,433	-0.02%
2021/04/20	16	39.08	15	39.06	39.95	1	9,050	0.01%
2021/04/19	46	40.58	44	40.72	40.10	2	8,710	0.02%
2021/04/16	66	38.19	45	38.70	39.45	21	7,903	0.27%
2021/04/15	31	35.07	16	35.66	35.90	15	7,040	0.21%
2021/04/14	5	32.93	7	32.59	32.65	-2	6,352	-0.03%
2021/04/13	14	33.49	3	33.45	33.10	11	6,203	0.18%
2021/04/12	5	32.25	3	32.18	32.80	2	5,987	0.03%
2021/04/09	0	0.00	1	31.50	31.50	-1	5,789	-0.02%
2021/04/07	0	0.00	7	31.79	31.45	-7	5,728	-0.12%
2021/04/06	2	31.40	7	31.08	30.95	-5	5,545	-0.09%
2021/04/01	21	31.16	20	31.03	31.20	1	5,507	0.02%
2021/03/31	11	30.22	5	30.30	30.85	6	5,291	0.11%
2021/03/29	3	29.85	11	29.70	29.70	-8	5,032	-0.16%
2021/03/26	0	0.00	1	29.00	28.85	-1	4,899	-0.02%
2021/03/25	0.1	29.25	2	29.10	28.90	-1.9	4,959	-0.04%
2021/03/24	0	0.00	13	29.25	29.05	-13	5,108	-0.25%
2021/03/22	0	0.00	10	29.15	29.20	-10	5,117	-0.20%
2021/03/19	0	0.00	1	29.10	29.10	-1	5,107	-0.02%
2021/03/18	0.1	28.80	0	0.00	28.55	0.1	5,078	0.00%
2021/03/17	0	0.00	10	28.80	28.50	-10	5,164	-0.19%
2021/03/16	0	0.00	30	28.90	28.80	-30	5,284	-0.57%
2021/03/12	20	29.10	10	28.95	28.75	10	5,570	0.18%
2021/03/11	6	28.88	0	0.00	29.00	6	5,683	0.11%
2021/03/09	0.1	28.15	0	0.00	28.05	0.1	5,996	0.00%
2021/03/08	20	28.09	0	0.00	28.10	20	6,033	0.33%
2021/03/04	41	29.31	0	0.00	28.80	41	6,133	0.67%
2021/03/03	2	29.05	0	0.00	29.30	2	6,148	0.03%
2021/02/26	0.1	28.85	0	0.00	29.00	0.1	6,252	0.00%
2021/02/23	1	29.10	3	29.35	29.05	-2	6,537	-0.03%
2021/02/22	1	29.30	5	29.30	29.35	-4	6,546	-0.06%
2021/02/19	1.1	28.41	0	0.00	28.30	1.1	6,546	0.02%
2021/02/17	1	28.45	0	0.00	28.55	1	6,536	0.02%
2021/02/05	0.5	28.17	2	28.10	28.00	-1.5	6,498	-0.02%
2021/02/04	2	28.50	0	0.00	28.15	2	6,480	0.03%
2021/02/03	0	0.00	5	28.30	28.35	-5	6,522	-0.08%
2021/02/02	5	28.25	1	28.15	28.30	4	6,595	0.06%
2021/02/01	4	28.03	3	28.20	28.00	1	6,638	0.02%
2021/01/29	0	0.00	2	28.40	28.45	-2	6,598	-0.03%
2021/01/28	0	0.00	1	27.90	28.00	-1	6,538	-0.02%
2021/01/27	5	28.15	0	0.00	28.20	5	6,506	0.08%
2021/01/25	0	28.00	0	0.00	28.25	0	6,474	0.00%
2021/01/22	1	27.80	0	0.00	27.85	1	6,458	0.02%
2021/01/20	3.1	28.02	1	28.65	28.30	2.1	6,375	0.03%
2021/01/18	4	29.09	0	0.00	29.40	4	6,285	0.06%
2021/01/15	0.1	29.70	1	29.60	29.80	-1	6,253	-0.02%
2021/01/14	0	0.00	1	30.25	30.10	-1	6,205	-0.02%
2021/01/12	42.1	29.50	0	0.00	29.40	42.1	6,141	0.68%
2021/01/11	5	30.20	1	30.25	30.10	4	6,098	0.07%
2021/01/07	1	30.00	1	29.90	29.95	0	5,996	0.00%
2021/01/06	1	30.05	0	0.00	30.00	1	5,955	0.02%
2020/12/31	0	0.00	1	31.25	30.75	-1	5,767	-0.02%
2020/12/28	1	31.05	0	0.00	31.20	1	5,705	0.02%
2020/12/25	0	0.00	1	30.55	30.55	-1	5,630	-0.02%
2020/12/24	45	30.34	0	0.00	30.30	45	5,600	0.80%
2020/12/22	1	30.60	122	30.61	30.05	-121	5,630	-2.15%	大賣/鉅額交易
2020/12/21	1	31.00	0	0.00	30.70	1	5,620	0.02%
2020/12/18	131	32.05	12	31.81	31.35	119	5,590	2.13%	大買/鉅額交易
2020/12/17	3	31.23	0	0.00	31.20	3	5,477	0.05%
2020/12/16	5	30.90	0	0.00	31.25	5	5,463	0.09%
2020/12/15	0	0.00	11	31.05	30.55	-11	5,455	-0.20%
2020/12/11	0	0.00	6	31.41	30.90	-6	5,397	-0.11%
2020/12/10	15	31.80	1	32.50	31.60	14	5,361	0.26%
2020/12/09	5	32.08	0	0.00	32.45	5	5,222	0.10%
2020/12/08	14	31.88	21	32.05	31.80	-7	5,085	-0.14%
2020/12/07	1	31.30	16	31.68	31.70	-15	5,005	-0.30%
2020/12/04	17	31.61	30	31.56	31.30	-13	4,944	-0.26%
2020/12/03	27	32.06	36	32.31	32.05	-9	4,829	-0.19%
2020/12/01	0	0.00	2	31.30	31.30	-2	4,723	-0.04%
2020/11/30	0	0.00	13	31.30	31.30	-13	4,715	-0.28%
2020/11/27	0	0.00	1	31.00	31.00	-1	4,718	-0.02%
2020/11/25	4	31.15	13	30.55	30.60	-9	4,826	-0.19%
2020/11/24	18	30.22	5	30.20	30.10	13	4,702	0.28%
2020/11/23	3	30.35	15	30.35	30.25	-12	4,833	-0.25%
2020/11/20	0	0.00	60	30.36	30.45	-60	4,811	-1.25%
2020/11/18	1	29.40	11	29.33	29.40	-10	4,566	-0.22%
2020/11/17	9	28.56	0	0.00	28.55	9	4,468	0.20%
2020/11/16	0	0.00	4	28.80	28.55	-4	4,604	-0.09%
2020/11/12	3	28.70	0	0.00	28.80	3	4,618	0.06%
2020/11/11	12	28.98	0	0.00	29.15	12	4,650	0.26%
2020/11/10	0	0.00	3	29.20	29.30	-3	4,643	-0.06%
2020/11/09	3	28.50	0	0.00	28.60	3	4,601	0.07%
2020/11/05	0	0.00	6	29.03	28.95	-6	4,625	-0.13%
2020/11/04	3	28.65	0.5	28.80	28.65	2.6	4,656	0.05%
2020/11/03	0	0.00	28	28.58	28.65	-28	4,771	-0.59%
2020/11/02	2	28.43	0	0.00	28.40	2	4,922	0.04%
2020/10/30	1	28.55	0	0.00	28.70	1	4,970	0.02%
2020/10/29	3	28.60	2	28.85	28.80	1	5,076	0.02%
2020/10/28	2	29.00	0	0.00	29.00	2	5,093	0.04%
2020/10/27	10	29.40	23	29.28	29.25	-13	5,119	-0.25%
2020/10/26	0	0.00	6	28.88	28.90	-6	5,106	-0.12%
2020/10/23	11	28.66	1	28.85	28.75	10	5,166	0.19%
2020/10/21	4	28.76	0	0.00	28.75	4	5,398	0.07%
2020/10/20	0	0.00	1	28.75	28.70	-1	5,507	-0.02%
2020/10/19	0	0.00	2	28.83	28.80	-2	5,572	-0.04%
2020/10/15	2	29.00	0	0.00	29.00	2	5,689	0.04%
2020/10/12	0	0.00	2	29.50	29.20	-2	5,949	-0.03%
2020/10/08	2	29.20	3.2	29.73	29.20	-1.2	6,003	-0.02%
2020/10/07	7	29.44	4	29.84	29.50	3	6,051	0.05%
2020/10/06	4	29.00	0	0.00	29.00	4	6,028	0.07%
2020/09/24	1	28.75	0	0.00	28.35	1	6,839	0.01%
2020/09/16	1	30.70	0	0.00	30.50	1	7,675	0.01%
2020/09/11	0	0.00	2	30.30	30.25	-2	8,004	-0.02%
2020/09/08	0	0.00	8	30.54	30.45	-8	8,310	-0.10%
2020/09/07	106	31.28	117	31.31	31.00	-11	8,379	-0.13%	大買/大賣/
2020/09/04	18	30.11	6	30.59	30.60	12	8,293	0.14%
2020/09/03	18	30.61	22	30.67	30.55	-4	8,287	-0.05%
2020/09/02	22	31.00	1	31.15	30.80	21	8,260	0.25%
2020/09/01	2	30.05	15	30.49	30.45	-13	8,207	-0.16%
2020/08/31	12	30.41	10	30.55	30.10	2	8,182	0.02%
2020/08/28	5	29.70	60	29.85	30.00	-55	8,058	-0.68%
2020/08/27	10	30.20	0	0.00	29.80	10	8,063	0.12%
2020/08/26	13	29.64	16	29.63	30.05	-3	7,941	-0.04%
2020/08/25	1	29.35	0	0.00	28.95	1	7,929	0.01%
2020/08/21	2	28.80	0	0.00	28.80	2	8,070	0.02%
2020/08/20	6	28.50	0	0.00	28.10	6	8,171	0.07%
2020/08/18	16	29.91	5	30.40	29.75	11	8,281	0.13%
2020/08/14	1	30.00	1	29.90	30.00	0	8,261	0.00%
2020/08/12	10	29.80	0	0.00	29.75	10	8,262	0.12%
2020/08/11	11	30.30	0	0.00	30.15	11	8,251	0.13%
2020/08/10	0	0.00	21	30.80	30.45	-21	8,272	-0.25%
2020/08/07	36	30.26	0	0.00	30.10	36	8,296	0.43%
2020/08/06	0	0.00	28	31.13	31.05	-28	8,239	-0.34%
2020/08/05	1	30.25	0	0.00	30.25	1	8,120	0.01%
2020/08/04	0	0.00	2	30.20	30.35	-2	8,116	-0.02%
2020/08/03	2	29.85	0	0.00	29.85	2	8,021	0.02%
2020/07/30	1	30.20	2	29.90	29.90	-1	8,131	-0.01%
2020/07/29	0	0.00	2	29.45	29.50	-2	8,105	-0.02%
2020/07/28	10	29.10	12	29.58	28.95	-2	8,104	-0.02%
2020/07/27	10	30.35	143	30.40	30.05	-133	8,020	-1.66%	大賣/鉅額交易
2020/07/24	148	31.35	9	31.14	30.75	139	7,968	1.74%	大買/鉅額交易
2020/07/23	8	30.98	1	31.00	30.90	7	7,898	0.09%
2020/07/22	25	31.35	1	31.50	31.25	24	7,899	0.30%
2020/07/21	1	31.20	0	0.00	31.20	1	7,864	0.01%
2020/07/16	12	31.23	5	31.27	31.15	7	7,761	0.09%
2020/07/15	6	31.17	1	31.15	30.70	5	7,708	0.06%
2020/07/14	2	31.25	1	30.90	31.00	1	7,806	0.01%
2020/07/13	3	31.70	12	31.81	31.80	-9	7,782	-0.12%
2020/07/09	3	33.02	1	33.45	32.90	2	7,741	0.03%
2020/07/08	17	33.43	3	33.15	33.45	14	7,696	0.18%
2020/07/07	3	33.13	10	33.72	32.95	-7	7,652	-0.09%
2020/07/06	11	33.10	58	32.99	33.10	-47	7,565	-0.62%
2020/07/03	42	32.87	43	33.05	32.40	-1	7,551	-0.01%
2020/07/02	40	32.44	95	32.61	32.50	-55	7,536	-0.73%
2020/07/01	56	32.86	10	32.76	32.35	46	7,466	0.62%
2020/06/30	60	32.54	19	32.16	33.15	41	7,086	0.58%
2020/06/29	7	30.24	5	30.33	30.15	2	6,816	0.03%
2020/06/24	10	30.61	2	30.95	30.50	8	6,829	0.12%
2020/06/23	3	30.60	3	30.75	30.60	0	6,858	0.00%
2020/06/22	5	30.45	6	30.69	30.50	-1	6,869	-0.01%
2020/06/19	5	30.65	0	0.00	30.30	5	6,947	0.07%
2020/06/18	1	30.75	12	30.88	30.80	-11	6,746	-0.16%
2020/06/17	14	30.63	18	30.93	30.75	-4	6,739	-0.06%
2020/06/16	12	30.03	4	30.44	30.00	8	6,809	0.12%
2020/06/15	13	29.98	5	29.69	29.70	8	7,172	0.11%
2020/06/12	5	28.55	6	28.89	29.15	-1	7,177	-0.01%
2020/06/11	3	30.15	5	30.49	29.85	-2	7,204	-0.03%
2020/06/10	2	29.95	2	30.25	30.05	0	7,285	0.00%
2020/06/09	1	30.20	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	2	30.73	30.45	-2	7,598	-0.03%
2020/06/04	7	30.49	7	30.28	30.20	0	7,633	0.00%
2020/06/03	12	30.21	13	30.15	30.15	-1	7,707	-0.01%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	3	30.25	2	30.45	30.55	1	7,836	0.01%
2020/05/29	11	30.19	7	29.97	30.50	4	7,867	0.05%
2020/05/28	2	30.25	1	30.90	29.60	1	8,077	0.01%
2020/05/27	4	30.68	6	30.82	30.70	-2	8,086	-0.02%
2020/05/26	8	30.03	2	30.35	30.00	6	8,123	0.07%
2020/05/25	1	29.30	11	29.18	29.50	-10	8,136	-0.12%
2020/05/22	2	28.48	1	28.10	28.10	1	8,028	0.01%
2020/05/21	2	28.83	0	0.00	28.80	2	8,024	0.02%
2020/05/20	1	28.75	1	29.15	28.70	0	8,128	0.00%
2020/05/19	0	0.00	3	28.20	28.65	-3	8,101	-0.04%
2020/05/15	2	28.33	0	0.00	28.30	2	8,076	0.02%
2020/05/14	3	28.60	10	28.70	28.20	-7	8,040	-0.09%
2020/05/13	0	0.00	1	29.15	29.15	-1	7,992	-0.01%
2020/05/12	10	29.15	2	29.05	29.10	8	7,979	0.10%
2020/05/11	2	28.98	2	29.00	28.90	0	7,968	0.00%
2020/05/08	5	29.05	5	29.20	28.90	0	7,937	0.00%
2020/05/07	0	0.00	2	29.00	29.10	-2	7,925	-0.03%
2020/05/04	1	29.30	0	0.00	29.25	1	7,814	0.01%
2020/04/30	1	30.00	0	0.00	30.00	1	7,805	0.01%
2020/04/28	3	30.05	0	0.00	29.95	3	7,869	0.04%
2020/04/27	14	30.07	0	0.00	30.00	14	7,955	0.18%
2020/04/22	0	0.00	2	28.90	28.60	-2	7,870	-0.03%
2020/04/21	1	29.55	9	29.89	28.80	-8	7,852	-0.10%
2020/04/20	2	29.95	0	0.00	30.05	2	7,769	0.03%
2020/04/17	5	31.58	3	30.18	30.05	2	7,769	0.03%
2020/04/16	0	0.00	1	31.05	31.20	-1	7,613	-0.01%
2020/04/15	2	31.25	10	31.49	31.20	-8	7,598	-0.11%
2020/04/14	2	30.55	2	30.90	30.60	0	7,525	0.00%
2020/04/13	1	30.55	0	0.00	30.60	1	7,578	0.01%
2020/04/09	2	29.70	5	30.45	29.70	-3	7,544	-0.04%
2020/04/08	0	0.00	21	29.53	30.35	-21	7,478	-0.28%
2020/04/07	16	29.16	8	29.30	29.25	8	7,348	0.11%
2020/04/06	0	0.00	20	29.00	29.35	-20	7,284	-0.27%
2020/03/31	0	0.00	7	29.01	28.40	-7	7,422	-0.09%
2020/03/30	4	27.91	0	0.00	28.30	4	7,425	0.05%
2020/03/27	0	0.00	3	29.32	27.95	-3	7,509	-0.04%
2020/03/26	1	28.85	2	28.75	28.85	-1	7,909	-0.01%
2020/03/25	2	29.10	0	0.00	28.90	2	8,151	0.02%
2020/03/24	1	28.40	1	28.50	28.40	0	8,194	0.00%
2020/03/20	84	30.12	67	29.78	29.45	17	8,940	0.19%
2020/03/19	16	27.44	10	27.72	28.40	6	9,253	0.06%
2020/03/17	3	26.85	0	0.00	26.95	3	9,000	0.03%
2020/03/16	12	27.93	4	29.50	27.00	8	8,874	0.09%
2020/03/13	14	28.95	8	29.03	29.75	6	8,709	0.07%
2020/03/12	0	0.00	1	32.10	32.10	-1	8,506	-0.01%
2020/03/09	5	36.30	15	36.85	35.60	-10	8,248	-0.12%
2020/03/06	11	37.54	10	37.20	37.55	1	8,123	0.01%
2020/03/05	13	37.02	3	37.93	36.90	10	8,060	0.12%
2020/03/04	11	37.50	10	37.65	37.65	1	7,951	0.01%
2020/03/03	2	37.25	13	37.57	37.45	-11	7,867	-0.14%
2020/03/02	8	35.59	9	36.26	36.40	-1	7,673	-0.01%
2020/02/27	4	35.65	0	0.00	35.00	4	7,547	0.05%
2020/02/26	0	0.00	5	35.69	36.50	-5	7,373	-0.07%
2020/02/24	0	0.00	2	34.95	34.90	-2	7,183	-0.03%
2020/02/21	11	35.55	13	35.82	35.45	-2	7,171	-0.03%
2020/02/20	0	0.00	1	35.20	35.30	-1	7,060	-0.01%
2020/02/19	3	34.70	1	34.75	34.70	2	7,049	0.03%
2020/02/18	1	34.95	0	0.00	34.75	1	7,057	0.01%
2020/02/17	0	0.00	10	34.63	34.60	-10	7,086	-0.14%
2020/02/14	8	34.50	0	0.00	34.40	8	7,082	0.11%
2020/02/13	2	34.35	3	34.55	34.15	-1	7,087	-0.01%
2020/02/10	0	0.00	1	33.10	33.05	-1	7,237	-0.01%
2020/02/07	1	33.40	7	33.47	33.35	-6	7,243	-0.08%
2020/02/06	4	34.09	0	0.00	34.20	4	7,237	0.06%
2020/02/05	2	34.20	2	33.70	33.60	0	7,244	0.00%
2020/02/04	3	33.40	0	0.00	33.50	3	7,220	0.04%
2020/02/03	2	32.75	2	32.48	33.00	0	7,249	0.00%
2020/01/31	1	34.55	1	35.10	34.25	0	7,189	0.00%
2020/01/30	3	34.93	4	35.18	34.20	-1	7,193	-0.01%
2020/01/15	5	38.00	0	0.00	37.35	5	7,445	0.07%
2020/01/06	1	38.50	10	38.50	38.20	-9	7,443	-0.12%
2019/12/31	0	0.00	7	38.75	38.45	-7	7,597	-0.09%
2019/12/30	1	38.75	0	0.00	38.35	1	7,685	0.01%
2019/12/27	17	39.05	17	38.84	38.50	0	7,650	0.00%
2019/12/26	7	38.45	0	0.00	38.40	7	7,510	0.09%
2019/12/25	15	39.29	14	38.94	38.90	1	7,446	0.01%
2019/12/24	10	38.85	11	39.20	38.75	-1	7,452	-0.01%
2019/12/23	84	39.65	121	39.97	39.20	-37	7,343	-0.50%	大賣/
2019/12/20	3	38.70	0	0.00	39.00	3	6,899	0.04%
2019/12/19	8	38.41	5	38.35	38.50	3	6,622	0.05%
2019/12/18	24	39.01	13	39.12	38.10	11	6,490	0.17%
2019/12/17	70	38.23	95	38.44	38.00	-25	6,134	-0.41%
2019/12/16	1	37.10	5.1	37.93	39.10	-4.1	5,802	-0.07%
2019/12/13	0	0.00	1	36.25	35.55	-1	5,577	-0.02%
2019/12/12	21	37.11	10	36.61	36.40	11	5,540	0.20%
2019/12/11	0	0.00	5	35.75	35.70	-5	5,287	-0.09%
2019/12/10	0	0.00	5	35.60	35.45	-5	5,328	-0.09%
2019/12/05	0	0.00	1	35.65	35.85	-1	5,489	-0.02%
2019/12/04	0	0.00	13	35.14	35.15	-13	5,506	-0.24%
2019/12/03	2	35.20	0	0.00	35.45	2	5,542	0.04%
2019/12/02	0	0.00	10	35.40	35.40	-10	5,569	-0.18%
2019/11/29	0	0.00	5	35.15	35.05	-5	5,542	-0.09%
2019/11/27	1	36.15	1	35.90	35.90	0	5,556	0.00%
2019/11/26	5	35.15	0	0.00	35.20	5	5,461	0.09%
2019/11/22	5	34.80	0	0.00	34.85	5	5,519	0.09%
2019/11/21	3	34.65	0	0.00	34.75	3	5,528	0.05%
2019/11/20	3	34.70	1	34.95	34.75	2	5,526	0.04%
2019/11/19	0	0.00	1	35.10	35.10	-1	5,512	-0.02%
2019/11/18	0	0.00	1	35.30	35.50	-1	5,514	-0.02%
2019/11/15	1	34.70	0	0.00	34.85	1	5,509	0.02%
2019/11/14	0	0.00	5	34.30	34.35	-5	5,518	-0.09%
2019/11/13	0	0.00	1	35.15	34.95	-1	5,520	-0.02%
2019/11/12	0	0.00	2	34.88	35.05	-2	5,576	-0.04%
2019/11/11	1	35.10	0	0.00	34.65	1	5,626	0.02%
2019/11/07	2	35.78	0	0.00	36.10	2	5,692	0.04%
2019/11/04	6	37.43	7	37.39	37.30	-1	6,019	-0.02%
2019/11/01	3	37.15	0	0.00	37.30	3	6,039	0.05%
2019/10/31	3	37.07	1	37.05	36.80	2	6,132	0.03%
2019/10/30	0	0.00	4	37.65	37.50	-4	6,142	-0.07%
2019/10/29	9	37.53	0	0.00	37.50	9	6,135	0.15%
2019/10/28	5	38.65	0	0.00	37.90	5	6,209	0.08%
2019/10/24	1	38.75	5	39.00	39.25	-4	6,162	-0.06%
2019/10/23	5	38.55	5	38.90	38.50	0	6,182	0.00%
2019/10/22	1	38.10	0	0.00	38.00	1	6,083	0.02%
2019/10/21	0	0.00	2	37.93	38.10	-2	6,093	-0.03%
2019/10/18	4	38.29	13	38.25	37.90	-9	6,115	-0.15%
2019/10/17	4	37.60	4	37.95	38.10	0	6,146	0.00%
2019/10/16	1	37.95	4	37.65	37.50	-3	6,336	-0.05%
2019/10/15	9	38.27	5	38.60	37.95	4	6,533	0.06%
2019/10/14	0	0.00	1	38.40	38.25	-1	6,572	-0.02%
2019/10/09	10	37.90	0	0.00	37.70	10	6,532	0.15%
2019/10/08	0	0.00	9	38.01	38.25	-9	6,479	-0.14%
2019/10/07	11	37.61	7	38.15	37.50	4	6,469	0.06%
2019/10/04	0	0.00	1	37.45	36.85	-1	6,431	-0.02%
2019/10/03	0	0.00	0.5	36.50	36.45	-0.5	6,430	-0.01%
2019/09/26	0	0.00	2	36.65	36.70	-2	6,700	-0.03%
2019/09/25	6	36.98	0	0.00	36.65	6	6,722	0.09%
2019/09/24	5	37.65	7	38.00	37.60	-2	6,712	-0.03%
2019/09/19	1	37.95	2	37.85	37.50	-1	6,640	-0.02%
2019/09/18	0	0.00	11	37.51	38.55	-11	6,601	-0.17%
2019/09/16	0	0.00	20	36.60	37.10	-20	6,305	-0.32%
2019/09/12	1	37.00	1	36.95	37.05	0	6,354	0.00%
2019/09/11	20	36.60	2	36.20	37.25	18	6,393	0.28%
2019/09/10	2	35.85	20	36.00	35.85	-18	6,314	-0.29%
2019/09/09	0	0.00	3	36.75	36.75	-3	6,308	-0.05%
2019/09/05	20	35.70	0	0.00	35.50	20	6,436	0.31%
2019/09/04	0	0.00	3	34.85	35.25	-3	6,445	-0.05%
2019/09/02	0	0.00	8	34.51	34.90	-8	6,591	-0.12%
2019/08/29	0	0.00	1	35.00	34.60	-1	6,662	-0.02%
2019/08/28	0	0.00	1	34.70	34.75	-1	6,702	-0.01%
2019/08/27	1	34.55	3	34.63	34.40	-2	6,781	-0.03%
2019/08/26	1	33.65	3	33.57	33.85	-2	6,789	-0.03%
2019/08/23	0	0.00	1	34.20	34.10	-1	6,811	-0.01%
2019/08/22	1	34.05	0	0.00	34.05	1	6,845	0.01%
2019/08/21	5	33.97	5	34.10	33.95	0	6,878	0.00%
2019/08/20	10	33.96	0	0.00	33.75	10	6,914	0.14%
2019/08/19	0	0.00	1	34.15	33.95	-1	6,963	-0.01%
2019/08/16	1	34.00	6	34.20	34.20	-5	6,984	-0.07%
2019/08/14	0	0.00	3	33.32	33.25	-3	7,095	-0.04%
2019/08/13	3	32.80	0	0.00	32.65	3	7,071	0.04%
2019/08/12	14	32.91	8	32.90	33.25	6	7,124	0.08%
2019/08/08	0	0.00	1	32.85	32.85	-1	7,143	-0.01%
2019/08/07	8	33.17	66	33.01	33.00	-58	7,184	-0.81%
2019/08/06	2	35.70	0	36.10	35.85	2	7,017	0.03%
2019/08/02	4	37.00	0	0.00	36.80	4	7,279	0.05%
2019/08/01	2	38.25	2	38.10	37.95	0	7,349	0.00%
2019/07/30	0	0.00	2	39.85	38.75	-2	7,993	-0.03%
2019/07/29	3	40.62	1	40.40	40.10	2	7,996	0.03%
2019/07/26	1	40.20	0	0.00	40.25	1	8,005	0.01%
2019/07/25	1	39.85	5	39.99	40.25	-4	8,165	-0.05%
2019/07/24	0	0.00	5	39.55	39.35	-5	8,097	-0.06%
2019/07/23	3	39.38	0	0.00	39.50	3	8,160	0.04%
2019/07/19	14	39.40	0	0.00	39.15	14	8,258	0.17%
2019/07/17	5	40.25	4	40.40	40.55	1	8,135	0.01%
2019/07/16	3	39.80	4	39.49	39.40	-1	8,035	-0.01%
2019/07/15	7	38.84	1	38.90	38.95	6	8,111	0.07%
2019/07/12	0	0.00	5	39.12	38.90	-5	8,342	-0.06%
2019/07/11	12.1	39.11	4	39.30	39.20	8.1	8,562	0.09%
2019/07/10	2	38.95	6	38.85	38.65	-4	8,614	-0.05%
2019/07/09	7	39.01	14	38.68	38.65	-7	8,828	-0.08%
2019/07/08	8	39.42	4	39.10	39.00	4	9,049	0.04%
2019/07/05	1	37.15	0	0.00	37.50	1	9,086	0.01%
2019/07/04	0	0.00	5	37.17	37.10	-5	10,207	-0.05%
2019/07/01	1	37.00	1	37.10	36.85	0	11,031	0.00%
2019/06/28	0	0.00	10	36.60	36.55	-10	11,361	-0.09%
2019/06/27	1	36.90	0	0.00	36.70	1	11,501	0.01%
2019/06/25	6	37.86	2	37.95	36.75	4	11,834	0.03%
2019/06/24	0	0.00	2	37.35	37.40	-2	11,963	-0.02%
2019/06/20	0	0.00	1	37.20	37.10	-1	12,189	-0.01%
2019/06/18	0	0.00	3	36.35	36.10	-3	12,760	-0.02%
2019/06/17	0	0.00	13	36.71	36.50	-13	13,098	-0.10%
2019/06/14	3	36.83	22	37.04	36.90	-19	13,916	-0.14%
2019/06/13	101	36.78	104	37.33	36.80	-3	14,624	-0.02%	大買/大賣/
2019/06/12	10	36.00	3	36.00	36.25	7	14,754	0.05%
2019/06/11	21	36.10	0	0.00	36.00	21	14,900	0.14%
2019/06/06	1	34.95	0	0.00	34.95	1	14,843	0.01%
2019/06/05	0	0.00	2	35.40	34.85	-2	14,952	-0.01%
2019/06/04	7	35.24	7	35.28	35.15	0	14,982	0.00%
2019/06/03	1	35.05	2	35.20	35.10	-1	15,244	-0.01%
2019/05/31	5	36.33	0	0.00	36.10	5	15,195	0.03%
2019/05/30	1	36.05	0	0.00	36.25	1	15,280	0.01%
2019/05/28	4	36.46	4	36.15	36.05	0	15,485	0.00%
2019/05/27	0	0.00	23	35.92	35.80	-23	15,658	-0.15%
2019/05/24	13	36.24	0	0.00	36.15	13	16,081	0.08%
2019/05/23	3	35.50	23	35.56	35.65	-20	16,183	-0.12%
2019/05/21	22	35.88	0	0.00	36.65	22	16,356	0.13%
2019/05/20	1	34.70	1	34.80	34.55	0	16,304	0.00%
2019/05/17	3	35.70	19	34.74	34.55	-16	16,364	-0.10%
2019/05/16	4	36.33	2	36.80	35.50	2	16,401	0.01%
2019/05/15	17	36.69	0	0.00	36.70	17	16,463	0.10%
2019/05/14	3	35.40	2	35.45	35.65	1	16,506	0.01%
2019/05/10	4	36.56	1	37.35	36.45	3	16,462	0.02%
2019/05/09	11	37.93	12	38.15	37.20	-1	16,372	-0.01%
2019/05/08	13	38.30	2	38.40	37.50	11	16,549	0.07%
2019/05/07	13	39.36	48	39.37	39.20	-35	16,842	-0.21%
2019/05/06	7	41.81	3	41.90	41.50	4	16,539	0.02%
2019/05/03	3	42.87	0	0.00	42.90	3	16,507	0.02%
2019/05/02	3	42.75	10	43.13	43.05	-7	16,608	-0.04%
2019/04/30	1	41.40	1	41.10	41.80	0	16,598	0.00%
2019/04/29	3	41.17	1	41.25	41.20	2	16,873	0.01%
2019/04/26	21	41.50	1	41.45	41.20	20	16,896	0.12%
2019/04/25	2	41.75	1	42.10	42.00	1	17,209	0.01%
2019/04/24	1	42.45	7	42.85	42.45	-6	17,234	-0.03%
2019/04/23	3	42.43	1.1	42.52	42.60	2	17,276	0.01%
2019/04/22	0	0.00	4	43.29	43.15	-4	17,522	-0.02%
2019/04/19	7	43.14	7	42.73	42.70	0	17,712	0.00%
2019/04/18	10	43.46	10	44.35	42.15	0	17,796	0.00%
2019/04/17	12	45.33	8	45.46	44.30	4	17,877	0.02%
2019/04/16	18	44.13	8	43.99	44.50	10	17,684	0.06%
2019/04/15	11	43.84	23	43.85	43.90	-12	17,630	-0.07%
2019/04/12	15	43.74	13	43.83	43.75	2	17,456	0.01%
2019/04/11	16	43.34	21	43.60	43.00	-5	17,228	-0.03%
2019/04/10	60	43.89	25	44.59	44.25	35	16,912	0.21%
2019/04/09	11	41.65	2	41.90	42.00	9	15,995	0.06%
2019/04/08	14	41.44	6	41.55	40.90	8	15,740	0.05%
2019/04/03	0	0.00	20	40.49	40.45	-20	15,536	-0.13%
2019/04/02	31	40.95	6	41.49	40.80	25	15,407	0.16%
2019/04/01	5	40.08	0	0.00	40.15	5	15,066	0.03%
2019/03/29	3	40.08	23	39.94	39.95	-20	14,931	-0.13%
2019/03/28	21	40.07	0	0.00	39.55	21	14,844	0.14%
2019/03/27	4	40.08	10	40.22	39.85	-6	14,968	-0.04%
2019/03/26	1	39.60	0	0.00	39.20	1	14,863	0.01%
2019/03/25	3	39.47	10	39.25	38.85	-7	14,975	-0.05%
2019/03/22	22	41.57	19	41.11	40.60	3	14,881	0.02%
2019/03/21	11	40.49	0	0.00	40.10	11	14,527	0.08%
2019/03/20	5	40.31	13	40.33	40.35	-8	14,483	-0.06%
2019/03/19	14	41.16	8	41.08	39.55	6	14,288	0.04%
2019/03/18	5	38.98	34	39.29	41.15	-29	13,620	-0.21%
2019/03/15	12	37.48	12	37.75	37.45	0	13,140	0.00%
2019/03/14	11	36.93	1	36.90	36.80	10	12,936	0.08%
2019/03/13	2	36.23	0	0.00	36.20	2	13,061	0.02%
2019/03/12	6	36.37	0	0.00	36.00	6	13,193	0.05%
2019/03/11	9	36.61	10	36.44	36.25	-1	13,291	-0.01%
2019/03/08	7	35.62	23	35.35	36.00	-16	13,536	-0.12%
2019/03/07	16	36.12	10	36.31	35.60	6	14,841	0.04%
2019/03/06	16	37.51	1	37.40	37.25	15	15,111	0.10%
2019/03/05	5	37.82	15	38.08	37.50	-10	15,338	-0.07%
2019/03/04	3	37.38	1	37.00	37.90	2	15,348	0.01%
2019/02/27	9	36.90	6	36.89	36.80	3	15,395	0.02%
2019/02/26	3	37.50	10	37.60	37.45	-7	15,447	-0.05%
2019/02/25	4	38.51	2	38.05	38.00	2	15,655	0.01%
2019/02/22	0	0.00	1	37.35	37.10	-1	15,441	-0.01%
2019/02/21	0	0.00	2	37.00	36.55	-2	15,576	-0.01%
2019/02/20	17	37.26	8	37.48	37.00	9	15,698	0.06%
2019/02/19	1	36.20	0	0.00	36.55	1	15,945	0.01%
2019/02/18	24	36.07	12	36.04	35.90	12	16,167	0.07%
2019/02/15	2	35.58	1	35.45	35.35	1	16,495	0.01%
2019/02/14	5	36.62	0	0.00	36.50	5	17,457	0.03%
2019/02/13	3	36.37	14	36.42	36.20	-11	17,620	-0.06%
2019/02/12	7	37.36	2	37.40	37.10	5	17,598	0.03%
2019/02/11	1	37.15	0	0.00	36.80	1	17,833	0.01%
2019/01/30	2	37.25	5	36.85	36.55	-3	17,875	-0.02%
2019/01/29	0	0.00	3	37.25	37.00	-3	17,804	-0.02%
2019/01/28	1	37.40	13	36.87	37.95	-12	17,508	-0.07%
2019/01/25	2	34.95	0	0.00	34.80	2	17,053	0.01%
2019/01/24	0	0.00	1	34.45	34.45	-1	17,031	-0.01%
2019/01/23	0	0.00	1	34.60	34.50	-1	17,032	-0.01%
2019/01/22	0	0.00	1	33.90	34.00	-1	16,931	-0.01%
2019/01/18	12	32.96	10	32.95	32.95	2	16,517	0.01%
2019/01/17	21	33.21	16	32.81	32.85	5	16,516	0.03%
2019/01/16	2	34.20	0	0.00	34.05	2	16,348	0.01%
2019/01/15	11	33.80	10	33.85	33.80	1	16,294	0.01%
2019/01/14	8	34.28	0	0.00	33.60	8	16,235	0.05%
2019/01/11	1	34.55	0	0.00	33.60	1	15,993	0.01%
2019/01/10	37	34.59	27	34.71	34.60	10	15,728	0.06%
2019/01/09	4	35.71	17	37.13	35.35	-13	15,538	-0.08%
2019/01/08	3	37.30	5	37.00	37.00	-2	15,237	-0.01%
2019/01/07	74	36.98	50	37.05	36.70	24	15,272	0.16%
2019/01/03	7	36.71	0	0.00	36.10	7	15,382	0.05%
2019/01/02	1	35.70	0	0.00	36.10	1	15,459	0.01%
2018/12/28	2	35.95	0	0.00	35.35	2	15,655	0.01%
2018/12/27	4	36.89	2	36.55	36.50	2	15,552	0.01%
2018/12/26	1	37.65	1	37.20	36.20	0	15,523	0.00%
2018/12/25	0	0.00	2	35.90	36.05	-2	15,419	-0.01%
2018/12/24	6	36.25	0	0.00	36.60	6	15,423	0.04%
2018/12/22	1	35.95	0	0.00	36.00	1	15,442	0.01%
2018/12/20	2	36.20	10	35.75	35.90	-8	15,428	-0.05%
2018/12/19	4	38.21	0	0.00	38.15	4	15,382	0.03%
2018/12/18	16	39.02	5	39.05	38.80	11	15,267	0.07%
2018/12/17	17	38.86	5	38.89	37.75	12	15,081	0.08%
2018/12/14	0	0.00	2	38.88	38.65	-2	14,964	-0.01%
2018/12/13	7	38.64	0	0.00	38.90	7	14,878	0.05%
2018/12/12	2	39.80	2	39.50	39.45	0	14,731	0.00%
2018/12/11	2	39.53	3	39.65	39.15	-1	14,594	-0.01%
2018/12/10	6	40.30	3	39.43	39.50	3	14,454	0.02%
2018/12/07	2	43.10	0	0.00	42.80	2	14,188	0.01%
2018/12/06	6	43.27	2	42.70	42.55	4	14,100	0.03%
2018/12/05	1	46.70	4	45.55	46.45	-3	13,891	-0.02%
2018/12/04	1	47.05	0	0.00	46.35	1	13,879	0.01%
2018/12/03	1	47.25	0	0.00	47.25	1	13,881	0.01%
2018/11/30	12	46.58	1	45.75	45.55	11	13,493	0.08%
2018/11/29	7	47.46	12	48.32	47.00	-5	12,082	-0.04%
2018/11/28	7	43.84	2	44.48	45.30	5	11,511	0.04%
2018/11/26	1	42.75	0	0.00	41.40	1	11,163	0.01%
2018/11/23	11	42.66	12	42.88	41.90	-1	10,973	-0.01%
2018/11/22	7	44.53	5	43.89	42.60	2	10,822	0.02%
2018/11/21	3	43.02	1	42.80	43.00	2	10,409	0.02%
2018/11/20	3	42.78	3	41.90	42.80	0	10,156	0.00%
2018/11/19	1	43.50	1	41.95	41.85	0	9,861	0.00%
2018/11/16	6	43.90	3	42.77	43.00	3	9,654	0.03%
2018/11/15	3	43.30	3	43.17	42.90	0	9,436	0.00%
2018/11/14	3	43.48	5	44.43	43.00	-2	9,140	-0.02%
2018/11/13	5	43.41	8	45.66	44.55	-3	8,732	-0.03%
2018/11/12	2	41.30	1	42.25	42.35	1	7,639	0.01%
2018/11/09	5	38.99	5	39.21	38.50	0	7,419	0.00%
2018/11/08	7	38.11	7	38.44	39.10	0	7,418	0.00%
2018/11/07	6	36.70	4	35.99	37.15	2	7,128	0.03%
2018/11/06	3	35.40	0	0.00	33.80	3	7,101	0.04%
2018/11/05	1	35.35	0	0.00	34.85	1	7,288	0.01%
2018/11/02	0	0.00	3	35.37	35.70	-3	7,240	-0.04%
2018/11/01	2	34.33	1	34.55	34.90	1	7,135	0.01%
2018/10/31	4	33.23	5	33.40	33.60	-1	7,146	-0.01%
2018/10/30	4	33.08	0	0.00	32.70	4	7,060	0.06%
2018/10/25	0	0.00	5	31.70	31.70	-5	6,878	-0.07%
2018/10/24	1	33.95	1	34.45	33.40	0	6,787	0.00%
2018/10/22	2	33.20	2	33.15	33.80	0	6,553	0.00%
2018/10/18	14	31.82	14	31.73	31.65	0	6,359	0.00%
2018/10/15	13	31.20	14	30.82	32.10	-1	6,185	-0.02%
2018/10/12	6	30.98	1	31.00	31.10	5	6,113	0.08%
2018/10/11	2	30.50	6	31.03	30.40	-4	6,168	-0.06%
2018/10/09	18	34.05	40	34.10	33.75	-22	5,982	-0.37%
2018/10/08	4	35.36	0	0.00	35.50	4	5,802	0.07%
2018/10/05	0	0.00	4	37.20	38.40	-4	5,547	-0.07%
2018/10/04	1	39.20	0	0.00	39.05	1	5,427	0.02%
2018/10/02	1	39.90	4	39.70	39.50	-3	5,297	-0.06%
2018/10/01	4	40.28	5	39.92	39.90	-1	5,281	-0.02%
2018/09/28	0	0.00	1	40.90	40.60	-1	5,253	-0.02%
2018/09/27	72	42.32	72	42.20	42.20	0	5,235	0.00%
2018/09/26	6	42.63	4	43.03	43.05	2	5,288	0.04%
2018/09/25	0	0.00	2	40.35	40.35	-2	5,267	-0.04%
2018/09/21	6	40.60	6	40.10	39.90	0	5,244	0.00%
2018/09/19	12	39.92	13	39.68	40.05	-1	5,207	-0.02%
2018/09/18	5	39.46	5	39.19	38.50	0	5,175	0.00%
2018/09/17	11	39.26	10	39.79	39.30	1	5,159	0.02%
2018/09/14	7	40.20	12	40.04	40.10	-5	5,128	-0.10%
2018/09/13	6	39.28	6	39.53	39.30	0	5,096	0.00%
2018/09/12	13	38.97	12	38.70	39.30	1	5,099	0.02%
2018/09/11	27	38.46	28	38.33	38.80	-1	5,147	-0.02%
2018/09/10	0	0.00	6	40.00	37.20	-6	5,086	-0.12%
2018/09/07	14	40.63	12	41.00	39.90	2	5,012	0.04%
2018/09/06	2	43.50	0	0.00	42.70	2	4,873	0.04%
2018/09/04	4	43.95	0.2	44.35	44.35	3.8	4,910	0.08%
2018/09/03	20	44.25	0	0.00	43.45	20	4,930	0.41%
2018/08/29	2	45.05	0	0.00	44.65	2	5,025	0.04%
2018/08/27	0	0.00	1	44.10	44.10	-1	5,144	-0.02%
2018/08/24	10	43.68	9	43.68	43.55	1	5,162	0.02%
2018/08/23	3	44.00	0	0.00	44.15	3	5,221	0.06%
2018/08/22	2	44.80	2	45.05	44.35	0	5,244	0.00%
2018/08/21	8	42.19	8	42.21	42.05	0	5,029	0.00%
2018/08/20	8	42.50	8	43.41	42.10	0	5,034	0.00%
2018/08/17	10	43.62	10	44.01	43.20	0	5,033	0.00%
2018/08/16	24	42.48	26	42.38	43.55	-2	5,097	-0.04%
2018/08/15	16	43.66	20	44.19	42.85	-4	5,021	-0.08%
2018/08/14	18	45.96	17	46.48	46.15	1	4,878	0.02%
2018/08/13	15	47.19	9	46.99	47.05	6	4,842	0.12%
2018/08/10	16	48.32	6	47.83	47.05	10	4,764	0.21%
2018/08/09	0	0.00	1	51.70	51.60	-1	4,683	-0.02%
2018/08/07	5	52.04	0	0.00	52.40	5	4,823	0.10%
2018/08/02	0	0.00	1	54.30	54.00	-1	4,757	-0.02%
2018/07/30	0	0.00	1	53.80	53.90	-1	5,051	-0.02%
2018/07/25	0	0.00	1	53.30	53.40	-1	5,193	-0.02%
2018/07/24	2	53.90	2	53.70	53.30	0	5,409	0.00%
2018/07/19	55	53.70	56	54.37	53.70	-1	5,615	-0.02%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/11	6	51.18	5	50.88	51.10	1	5,609	0.02%
2018/07/10	6	51.48	6	51.67	51.20	0	5,642	0.00%
2018/07/09	52	50.89	5	51.14	51.90	47	5,687	0.83%
2018/07/06	3	51.60	4	51.73	51.70	-1	5,681	-0.02%
2018/07/05	6	51.48	6	51.37	51.30	0	5,724	0.00%
2018/07/04	6	51.22	56	50.94	50.60	-50	5,784	-0.86%
2018/07/03	31	54.12	32	55.50	52.80	-1	5,779	-0.02%
2018/06/27	0	0.00	2	57.35	56.90	-2	6,064	-0.03%
2018/06/26	0	0.00	1	55.70	56.00	-1	6,129	-0.02%
2018/06/21	7	56.67	7	57.21	56.50	0	6,885	0.00%
2018/06/20	1	57.00	0	0.00	56.90	1	6,973	0.01%
2018/06/19	1	59.00	1	59.30	59.00	0	7,225	0.00%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	1	60.00	0	0.00	59.50	1	7,359	0.01%
2018/06/13	1	59.60	5	59.86	59.90	-4	7,333	-0.05%
2018/06/12	1	60.20	44	59.25	59.20	-43	7,402	-0.58%
2018/06/11	0	0.00	1	60.10	59.60	-1	7,387	-0.01%
2018/06/08	2	60.40	6	60.90	60.20	-4	7,373	-0.05%
2018/06/07	1	60.00	0	0.00	59.70	1	7,417	0.01%
2018/06/06	4	60.73	2	61.35	60.60	2	7,372	0.03%
2018/06/05	33	60.05	2	60.15	59.90	31	7,306	0.42%
2018/06/04	13	59.05	8	58.91	59.20	5	7,203	0.07%
2018/06/01	3	58.70	0	0.00	58.50	3	7,200	0.04%
2018/05/29	0	0.00	1	58.60	58.30	-1	7,114	-0.01%
2018/05/28	1	58.70	0	0.00	58.60	1	7,133	0.01%
2018/05/24	1	58.40	2	59.10	59.10	-1	7,129	-0.01%
2018/05/23	1	57.80	0	0.00	57.20	1	7,063	0.01%
2018/05/22	12	58.33	0	0.00	58.10	12	7,053	0.17%
2018/05/17	3	60.70	3	60.37	59.50	0	7,133	0.00%
2018/05/16	2	59.00	42	58.53	58.40	-40	6,987	-0.57%
2018/05/15	31	58.40	3	58.93	57.80	28	7,014	0.40%
2018/05/14	0	0.00	2	57.10	56.80	-2	7,104	-0.03%
2018/05/11	2	56.80	0	0.00	56.40	2	7,124	0.03%
2018/05/10	7	56.91	0	0.00	56.50	7	7,105	0.10%
2018/05/09	4	56.60	2	56.60	56.40	2	7,127	0.03%
2018/05/08	9	58.18	9	58.18	57.50	0	7,379	0.00%
2018/05/07	4	56.48	3	56.40	56.70	1	7,288	0.01%
2018/05/04	1	58.60	0	0.00	58.50	1	7,268	0.01%
2018/05/02	101	58.41	100	59.99	58.40	1	7,308	0.01%	大買/
2018/04/30	75	59.01	79	60.50	60.50	-4	7,271	-0.06%
2018/04/27	1	55.00	0	0.00	55.00	1	7,150	0.01%
2018/04/26	2	59.25	0	0.00	57.40	2	7,033	0.03%
2018/04/25	7	60.43	0	0.00	60.70	7	6,981	0.10%
2018/04/24	1	60.40	0	0.00	60.00	1	7,009	0.01%
2018/04/23	2	61.65	0	0.00	61.20	2	7,046	0.03%
2018/04/20	0	0.00	2	62.00	62.50	-2	7,074	-0.03%
2018/04/19	1	61.70	30	61.60	61.50	-29	7,065	-0.41%
2018/04/18	5	61.70	5	61.62	61.80	0	7,038	0.00%
2018/04/17	2	61.45	0	0.00	61.80	2	7,018	0.03%
2018/04/16	18	62.37	4	62.60	62.10	14	6,974	0.20%
2018/04/13	1	63.01	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	64.30	5	64.00	63.60	-4	7,059	-0.06%
2018/04/11	9	64.11	8	63.88	63.70	1	7,116	0.01%
2018/04/10	29	65.81	33	65.26	64.50	-4	7,222	-0.06%
2018/04/09	21	68.09	12	68.44	66.50	9	7,178	0.13%
2018/04/03	21	67.12	20	67.48	67.60	1	7,098	0.01%
2018/04/02	100	68.27	99	69.01	67.30	1	7,089	0.01%
2018/03/31	14	67.91	18	68.08	68.10	-4	6,997	-0.06%
2018/03/30	16	67.46	19	67.03	66.30	-3	6,861	-0.04%
2018/03/29	10	66.60	0	0.00	66.30	10	6,865	0.15%
2018/03/28	38	67.39	36	68.12	66.20	2	6,917	0.03%
2018/03/27	15	67.43	2	66.60	67.00	13	7,085	0.18%
2018/03/26	1	64.20	1	63.10	63.00	0	6,669	0.00%
2018/03/23	7	64.63	0	0.00	63.90	7	6,718	0.10%
2018/03/22	38	67.35	45	68.22	66.00	-7	6,790	-0.10%
2018/03/21	6	65.87	10	66.62	67.60	-4	6,851	-0.06%
2018/03/16	0	0.00	3	62.67	62.30	-3	6,897	-0.04%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	2	63.05	2.1	63.25	63.00	-0.1	6,827	0.00%
2018/03/12	0	0.00	1	61.50	62.00	-1	6,802	-0.01%
2018/03/09	6	61.10	0	0.00	61.10	6	6,828	0.09%
2018/03/08	0	0.00	5.1	60.97	61.10	-5.1	6,825	-0.07%
2018/03/07	6	59.98	7	59.61	60.50	-1	6,847	-0.01%
2018/03/06	2	60.65	0	0.00	60.50	2	6,860	0.03%
2018/03/05	1	60.70	1	61.20	60.50	0	6,887	0.00%
2018/03/02	4	61.00	0	0.00	61.00	4	6,868	0.06%
2018/02/27	9	62.41	6	62.75	61.00	3	6,895	0.04%
2018/02/26	4	62.30	0	0.00	62.20	4	6,970	0.06%
2018/02/23	1	63.10	0	0.00	62.50	1	7,025	0.01%
2018/02/21	8.2	61.94	10	62.12	63.00	-1.8	7,023	-0.03%
2018/02/12	0.2	61.40	0	0.00	59.90	0.2	6,981	0.00%
2018/02/09	1.1	59.00	0	0.00	60.00	1.1	7,002	0.02%
2018/02/08	5	62.34	0	0.00	62.10	5	6,923	0.07%
2018/02/07	1	63.50	0	0.00	63.50	1	6,972	0.01%
2018/02/06	8	63.89	20	62.30	62.30	-12	6,922	-0.17%
2018/02/05	55	68.49	0	0.00	68.60	55	6,841	0.80%
2018/01/31	3	73.17	4	72.43	71.00	-1	6,891	-0.01%
2018/01/30	0	0.00	2	71.30	71.40	-2	6,613	-0.03%
2018/01/29	2	70.50	1	70.20	70.20	1	6,547	0.02%
2018/01/25	4	69.55	1	68.60	68.60	3	6,529	0.05%
2018/01/23	3	70.20	0	0.00	69.50	3	6,482	0.05%
2018/01/19	1	71.10	7	71.13	71.10	-6	6,489	-0.09%
2018/01/17	1	73.00	0	0.00	73.00	1	6,488	0.02%
2018/01/16	5	73.10	1	73.00	72.60	4	6,478	0.06%
2018/01/10	1	71.00	1.1	71.35	70.80	-0.1	6,671	0.00%
2018/01/08	4	72.98	4	73.00	72.00	0	6,845	0.00%
2018/01/04	3	75.97	54	75.99	75.60	-51	6,877	-0.74%
2018/01/02	0	0.00	2	73.95	73.90	-2	6,985	-0.03%