宏達電 (2498)-元大-大統券商分點個股進出

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
42.25
漲跌
▲0.25
漲幅
+0.60%
成交量
2,040張
產業
上市通信網路類股
1091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－元大-大統券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	42.30	2	42.50	42.25	-2	4,440	-0.04%
2024/05/08	0	41.75	2	42.45	42.45	-2	4,553	-0.04%
2024/05/07	1	41.90	1	41.90	42.00	0	4,588	0.00%
2024/05/06	0	43.15	0	0.00	42.80	0	4,583	0.00%
2024/05/02	0	42.70	0.1	42.70	42.65	-0.1	4,628	0.00%
2024/04/30	0	0.00	0.3	42.85	42.65	-0.3	4,710	-0.01%
2024/04/29	0	43.00	23	42.85	43.40	-23	4,755	-0.48%
2024/04/26	0.1	42.20	0	0.00	42.05	0.1	4,783	0.00%
2024/04/25	0	0.00	2	41.58	41.70	-2	4,837	-0.04%
2024/04/23	1	41.80	0	0.00	42.15	1	4,994	0.02%
2024/04/22	0	41.70	0	0.00	41.45	0	5,075	0.00%
2024/04/19	22	41.52	13	42.01	41.45	9	5,086	0.18%
2024/04/18	12	42.83	0	0.00	43.25	12	5,124	0.23%
2024/04/17	1	43.20	0	0.00	42.80	1	5,293	0.02%
2024/04/16	12	43.80	23	44.23	42.90	-11	5,669	-0.19%
2024/04/15	0	46.05	0	0.00	45.15	0	6,724	0.00%
2024/04/10	0	46.65	2	46.50	46.40	-2	7,393	-0.03%
2024/04/09	0	46.65	1	46.60	46.65	-1	7,483	-0.01%
2024/04/08	0	0.00	1	47.30	47.45	-1	7,516	-0.01%
2024/04/02	2	47.60	0	0.00	47.50	2	7,602	0.03%
2024/04/01	2	48.10	0	0.00	48.25	2	7,772	0.03%
2024/03/28	0	0.00	2	47.90	47.65	-2	8,335	-0.02%
2024/03/26	5	47.50	12	48.00	47.85	-7	8,590	-0.08%
2024/03/25	11	48.49	6	49.58	48.00	5	8,579	0.06%
2024/03/22	1	47.30	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	46.70	1	47.20	47.05	-1	8,556	-0.01%
2024/03/20	1	46.25	4	46.04	46.00	-3	8,743	-0.03%
2024/03/19	0	45.78	0	0.00	45.65	0	9,139	0.00%
2024/03/18	0	45.75	0	0.00	45.80	0	9,152	0.00%
2024/03/15	3	45.15	0	0.00	45.15	3	9,180	0.03%
2024/03/14	0	46.10	0	0.00	45.50	0	9,179	0.00%
2024/03/13	4	46.40	0	0.00	45.90	4	9,195	0.04%
2024/03/12	0	46.60	3	46.85	47.25	-3	9,209	-0.03%
2024/03/11	0	46.30	0	0.00	46.20	0	9,198	0.00%
2024/03/08	4	45.78	0	0.00	45.90	4	9,224	0.04%
2024/03/07	0	0.00	2.1	47.61	47.00	-2.1	9,146	-0.02%
2024/03/06	6	47.76	1	47.15	47.10	5	9,092	0.05%
2024/03/05	0	0.00	17	49.01	48.90	-17	8,969	-0.19%
2024/03/04	0.1	49.80	12	49.83	49.20	-11.9	8,958	-0.13%
2024/03/01	4	48.96	2	48.90	48.95	2	8,982	0.02%
2024/02/29	0	48.90	0.1	49.00	48.75	-0.1	8,985	0.00%
2024/02/27	8	48.97	9	49.69	48.60	-1	9,009	-0.01%
2024/02/26	2	48.73	0	0.00	49.00	2	8,870	0.02%
2024/02/23	14	48.85	0	0.00	48.50	14	8,971	0.16%
2024/02/22	0	49.30	0	0.00	49.00	0	8,973	0.00%
2024/02/20	8	49.72	0	0.00	49.20	8	9,182	0.09%
2024/02/15	5	49.00	0	49.00	49.35	5	9,323	0.05%
2024/02/05	27	49.22	1	49.30	49.05	26	9,356	0.28%
2024/02/02	57	51.01	53	50.07	50.00	4	9,286	0.04%
2024/02/01	5	50.62	0	0.00	50.70	5	9,271	0.05%
2024/01/31	0	0.00	1	49.35	49.10	-1	9,321	-0.01%
2024/01/26	1	50.20	2	50.60	50.00	-1	9,673	-0.01%
2024/01/25	6	50.83	6	50.70	50.50	0	9,699	0.00%
2024/01/24	39	51.59	2	52.19	51.40	37	9,681	0.38%
2024/01/23	0	0.00	1	52.20	51.70	-1	9,628	-0.01%
2024/01/22	2.1	51.05	0	0.00	51.50	2.1	9,589	0.02%
2024/01/19	0	0.00	3	50.00	50.30	-3	9,606	-0.03%
2024/01/18	3	50.30	0	0.00	50.40	3	9,580	0.03%
2024/01/17	9.1	49.44	7	50.09	49.15	2.1	9,534	0.02%
2024/01/16	1	50.30	0	0.00	50.30	1	9,430	0.01%
2024/01/15	1.1	51.32	0	0.00	51.30	1.1	9,357	0.01%
2024/01/12	3	51.67	0	0.00	51.60	3	9,351	0.03%
2024/01/11	0	0.00	3	51.60	52.10	-3	9,297	-0.03%
2024/01/10	3	52.67	11	52.65	52.20	-8	9,242	-0.09%
2024/01/09	15	54.74	19.2	54.65	54.70	-4.2	8,994	-0.05%
2024/01/08	15	53.31	10	53.35	52.90	5	7,866	0.06%
2024/01/05	0	0.00	3	48.90	48.90	-3	7,192	-0.04%
2024/01/04	4.1	48.80	1	48.85	48.65	3.1	7,219	0.04%
2024/01/03	4	49.69	0	0.00	49.40	4	7,236	0.06%
2024/01/02	0	0.00	1	51.80	50.70	-1	7,178	-0.01%
2023/12/29	5	51.80	1	51.40	51.30	4	7,236	0.06%
2023/12/28	0	0.00	2.2	51.96	51.60	-2.2	7,246	-0.03%
2023/12/27	1	52.10	0	0.00	52.10	1	7,194	0.01%
2023/12/26	6	51.48	6	51.77	51.50	0	7,015	0.00%
2023/12/25	45.2	52.98	34	52.43	52.00	11.2	6,901	0.16%
2023/12/22	0	0.00	37	51.49	51.20	-37	6,432	-0.58%
2023/12/21	0.1	49.25	5	48.90	49.15	-4.9	6,176	-0.08%
2023/12/20	0	49.10	0	0.00	49.55	0	6,172	0.00%
2023/12/19	2	48.65	19	48.54	48.65	-17	6,148	-0.28%
2023/12/18	5	49.45	0	0.00	49.25	5	6,148	0.08%
2023/12/15	8	50.49	43	50.45	50.80	-35	6,065	-0.58%
2023/12/14	54	50.70	12	51.68	52.00	42	5,873	0.72%
2023/12/12	10	48.75	18	48.53	48.30	-8	5,435	-0.15%
2023/12/11	3	49.27	2	49.00	48.70	1	5,466	0.02%
2023/12/08	1	49.55	1	49.55	48.85	0	5,475	0.00%
2023/12/07	11	49.29	3	48.55	48.40	8	5,460	0.15%
2023/12/06	1	48.85	0.9	48.98	48.90	0.1	5,428	0.00%
2023/12/05	0	0.00	1	49.20	49.20	-1	5,435	-0.02%
2023/12/04	15.1	49.74	16	49.91	49.75	-0.9	5,473	-0.02%
2023/12/01	5	49.56	17	49.53	49.45	-12	5,453	-0.22%
2023/11/30	5	50.12	0	0.00	50.20	5	5,414	0.09%
2023/11/29	3	49.60	0	0.00	49.65	3	5,370	0.06%
2023/11/28	7	49.49	11	49.43	50.00	-4	5,348	-0.07%
2023/11/27	8	48.78	4	49.19	48.45	4	5,299	0.08%
2023/11/24	1	48.85	0	0.00	49.05	1	5,291	0.02%
2023/11/23	14	50.36	13.2	50.17	50.10	0.9	5,249	0.02%
2023/11/22	0	0.00	3	49.73	50.00	-3	5,226	-0.06%
2023/11/21	2	49.25	2	49.20	49.30	0	5,125	0.00%
2023/11/20	0	0.00	4	49.28	49.15	-4	5,091	-0.08%
2023/11/17	11	49.20	11	49.48	49.45	0	5,037	0.00%
2023/11/16	3	47.87	1	47.80	48.15	2	4,841	0.04%
2023/11/15	1	47.90	0	0.00	48.00	1	4,817	0.02%
2023/11/14	50	47.55	51	46.86	47.20	-1	4,728	-0.02%
2023/11/13	52.1	46.94	51	46.45	46.75	1.1	4,668	0.02%
2023/11/10	0	46.60	0	0.00	45.90	0	4,645	0.00%
2023/11/09	1	46.41	0	0.00	46.30	1	4,668	0.02%
2023/11/08	2	47.17	0	0.00	47.40	2	4,731	0.04%
2023/11/07	0	46.15	2	46.10	46.05	-2	4,652	-0.04%
2023/11/06	3	47.80	1.1	48.14	48.10	1.9	4,602	0.04%
2023/11/03	1	47.05	4	47.43	47.40	-3	4,549	-0.07%
2023/11/02	1.1	45.86	6	46.07	45.85	-4.9	4,356	-0.11%
2023/11/01	0	44.85	11	44.79	44.75	-11	4,470	-0.25%
2023/10/31	1	44.61	0	0.00	44.10	1	4,598	0.02%
2023/10/30	1	46.55	3	45.85	45.75	-2	4,807	-0.04%
2023/10/27	23	46.79	2	46.55	46.00	21	4,872	0.43%
2023/10/25	3	46.55	1	46.55	46.60	2	4,945	0.04%
2023/10/24	0.1	45.50	0	0.00	45.70	0.1	5,041	0.00%
2023/10/20	0	45.00	0	0.00	45.70	0	5,146	0.00%
2023/10/19	4	45.86	0	0.00	45.85	4	5,182	0.08%
2023/10/18	0	0.00	0.4	47.08	46.60	-0.4	5,274	-0.01%
2023/10/17	3	48.28	0	0.00	48.10	3	5,172	0.06%
2023/10/12	0	0.00	13	50.30	50.30	-13	5,366	-0.24%
2023/10/11	10	49.30	0	0.00	49.25	10	5,491	0.18%
2023/10/06	20	50.12	32	49.67	49.65	-12	5,673	-0.21%
2023/10/05	15	49.81	3	50.17	50.30	12	6,014	0.20%
2023/10/04	0	47.70	0	0.00	47.45	0	6,175	0.00%
2023/10/03	0	0.00	2	48.85	48.75	-2	6,183	-0.03%
2023/10/02	0	0.00	1	49.00	49.10	-1	6,297	-0.02%
2023/09/28	1	48.35	0	0.00	48.10	1	6,410	0.02%
2023/09/26	1	49.00	1	49.15	48.65	0	6,496	0.00%
2023/09/22	0	0.00	1	49.30	49.65	-1	6,536	-0.02%
2023/09/21	3	48.33	1	48.35	48.45	2	6,600	0.03%
2023/09/11	3.1	49.94	0	0.00	49.30	3.1	7,089	0.04%
2023/09/08	1	50.30	1	50.40	50.10	0	7,114	0.00%
2023/09/07	0	0.00	4	51.30	51.00	-4	7,133	-0.06%
2023/09/06	0	0.00	1	52.00	51.80	-1	7,155	-0.01%
2023/09/04	3	52.60	3	52.80	52.70	0	7,287	0.00%
2023/09/01	1	52.40	0	0.00	52.10	1	7,380	0.01%
2023/08/31	1	53.10	0	0.00	52.80	1	7,669	0.01%
2023/08/30	3.3	52.31	0	0.00	52.50	3.3	8,030	0.04%
2023/08/29	0	0.00	2	51.65	51.80	-2	8,139	-0.02%
2023/08/28	1	50.50	0	0.00	50.40	1	8,214	0.01%
2023/08/25	0	0.00	1	51.50	51.10	-1	8,264	-0.01%
2023/08/24	0	0.00	2	52.00	51.10	-2	8,394	-0.02%
2023/08/23	1	51.60	3	51.37	51.50	-2	8,696	-0.02%
2023/08/21	2	51.50	0.1	51.20	51.20	1.9	8,833	0.02%
2023/08/18	1	50.80	0	0.00	50.70	1	8,856	0.01%
2023/08/16	0.1	50.00	1	50.10	50.40	-0.9	8,956	-0.01%
2023/08/15	0.1	49.90	5	50.00	50.00	-4.9	8,958	-0.06%
2023/08/14	0	49.45	1	49.10	49.10	-1	9,137	-0.01%
2023/08/11	0	50.70	5	50.10	50.10	-5	9,121	-0.05%
2023/08/10	1	50.60	0	50.70	50.50	1	9,128	0.01%
2023/08/09	0	52.00	0	0.00	51.90	0	9,074	0.00%
2023/08/08	0	51.80	0	0.00	51.90	0	9,086	0.00%
2023/08/07	0	50.90	1	52.00	52.30	-1	9,133	-0.01%
2023/08/04	2.1	51.17	1	51.30	51.10	1.1	9,024	0.01%
2023/08/02	5.7	54.09	1	52.70	52.50	4.6	8,926	0.05%
2023/08/01	0	56.00	15	55.72	55.60	-15	8,713	-0.17%
2023/07/31	1	56.60	16	55.93	55.80	-15	8,672	-0.17%
2023/07/28	10	56.18	5	56.00	56.00	5	8,619	0.06%
2023/07/27	19	56.63	1	56.20	57.20	18	8,602	0.21%
2023/07/26	18.1	55.97	0	0.00	55.50	18.1	8,529	0.21%
2023/07/25	3	55.93	0	0.00	55.70	3	8,563	0.04%
2023/07/24	1	56.40	0	0.00	56.30	1	8,609	0.01%
2023/07/21	34	57.59	35	57.66	57.80	-1	8,621	-0.01%
2023/07/20	2	56.15	0	0.00	57.00	2	8,657	0.02%
2023/07/19	3	56.33	2	56.70	55.60	1	8,690	0.01%
2023/07/18	1	56.78	2	58.20	56.70	-1	8,788	-0.01%
2023/07/17	11	58.25	2	58.40	58.50	9	8,914	0.10%
2023/07/14	6	59.00	4	58.75	58.80	2	8,991	0.02%
2023/07/13	4	58.80	4.1	59.43	58.40	-0.1	8,953	0.00%
2023/07/12	31	58.67	26	58.60	57.70	5	8,770	0.06%
2023/07/11	3.1	58.03	6	58.02	58.00	-3	8,506	-0.03%
2023/07/10	4	55.70	1	55.40	55.30	3	8,312	0.04%
2023/07/07	3	56.13	6	56.32	55.90	-3	8,305	-0.04%
2023/07/06	8	57.61	1	57.10	56.80	7	8,385	0.08%
2023/07/05	1	57.30	0	0.00	56.80	1	8,668	0.01%
2023/07/04	2	56.95	1	56.70	57.20	1	9,133	0.01%
2023/07/03	2	57.45	1	57.40	57.10	1	9,220	0.01%
2023/06/29	0	57.60	0	0.00	57.00	0	9,382	0.00%
2023/06/28	1.1	56.78	1	56.20	56.40	0.1	9,417	0.00%
2023/06/27	3	57.50	3	56.87	56.40	0	9,657	0.00%
2023/06/26	4	57.68	2	57.40	57.40	2	9,898	0.02%
2023/06/21	0	59.20	0	0.00	58.70	0	10,018	0.00%
2023/06/20	1	58.90	1	58.60	58.70	0	9,944	0.00%
2023/06/19	5	59.00	4	59.30	58.90	1	10,023	0.01%
2023/06/16	0	0.00	1	60.30	60.50	-1	10,044	-0.01%
2023/06/15	3	60.33	0	0.00	60.20	3	10,095	0.03%
2023/06/14	2	60.30	1	60.30	60.20	1	10,260	0.01%
2023/06/13	0	0.00	0.1	61.20	61.00	-0.1	10,510	0.00%
2023/06/12	1	60.80	0	0.00	60.20	1	10,964	0.01%
2023/06/09	1	60.80	0	0.00	60.40	1	11,189	0.01%
2023/06/08	4	60.78	0	61.20	60.40	4	11,507	0.03%
2023/06/07	10.1	61.68	2	61.80	62.00	8.1	11,855	0.07%
2023/06/06	11	61.60	10.1	62.08	61.00	1	12,463	0.01%
2023/06/05	11	64.81	20	64.75	63.60	-9	12,483	-0.07%
2023/06/02	1	63.00	1	63.00	62.90	0	12,292	0.00%
2023/06/01	4.1	62.54	2	62.30	62.40	2.1	12,408	0.02%
2023/05/31	0	0.00	1.1	62.15	61.80	-1.1	12,681	-0.01%
2023/05/30	3	61.47	9	61.84	61.80	-6	13,018	-0.05%
2023/05/29	7.1	61.43	4	61.63	61.50	3.1	13,433	0.02%
2023/05/26	2	59.34	0	0.00	58.40	2	13,751	0.01%
2023/05/25	2	60.50	1	60.60	59.40	1	14,297	0.01%
2023/05/24	1	59.50	0.3	59.64	59.60	0.7	14,541	0.00%
2023/05/23	5	60.12	5	59.70	60.10	0	15,234	0.00%
2023/05/22	40	60.15	57	60.13	60.30	-17	15,543	-0.11%
2023/05/19	6	59.15	2.8	58.93	59.00	3.2	15,668	0.02%
2023/05/18	2	59.50	1	58.90	58.90	1	15,860	0.01%
2023/05/17	0	0.00	1	58.20	58.40	-1	16,248	-0.01%
2023/05/16	1.5	57.53	148.4	57.52	57.60	-146.9	16,400	-0.90%	大賣/鉅額交易
2023/05/15	0	0.00	5	56.90	56.60	-5	16,607	-0.03%
2023/05/12	4	56.50	0	0.00	57.20	4	17,142	0.02%
2023/05/11	20	57.23	11	57.60	56.00	9	17,695	0.05%
2023/05/10	0	0.00	110	57.43	57.50	-110	18,116	-0.61%	大賣/鉅額交易
2023/05/09	1	56.50	1	56.50	56.80	0	18,824	0.00%
2023/05/08	0	0.00	1	57.80	57.40	-1	19,949	-0.01%
2023/05/05	5	57.30	48	57.30	57.30	-43	21,816	-0.20%
2023/05/04	0	0.00	1	57.10	56.80	-1	22,378	0.00%
2023/05/03	2.1	56.56	1	56.60	56.50	1.1	22,607	0.00%
2023/05/02	3	57.20	42	57.40	57.50	-39	22,964	-0.17%
2023/04/28	1	57.10	8	56.75	56.70	-7	23,193	-0.03%
2023/04/27	26	56.32	13	56.12	56.20	13	23,205	0.06%
2023/04/26	1	55.90	0	0.00	56.50	1	23,243	0.00%
2023/04/25	9.1	55.83	8	57.65	55.90	1.1	23,544	0.00%
2023/04/21	4	58.90	13	58.62	58.10	-9	23,910	-0.04%
2023/04/20	6.1	59.83	6	60.68	59.60	0.1	23,913	0.00%
2023/04/19	6	62.18	2	62.30	61.70	4	23,949	0.02%
2023/04/18	3	64.07	39	64.97	63.30	-36	24,001	-0.15%
2023/04/17	6	64.95	9	64.86	64.60	-3	24,530	-0.01%
2023/04/14	6	64.15	5	64.44	64.30	1	24,969	0.00%
2023/04/13	8	63.91	3	63.87	63.70	5	25,245	0.02%
2023/04/12	2	64.65	19	64.78	64.70	-17	25,380	-0.07%
2023/04/11	6	65.00	51.2	65.23	64.30	-45.2	25,460	-0.18%
2023/04/10	7	65.11	131	65.15	65.20	-124	25,447	-0.49%	大賣/鉅額交易
2023/04/07	35	64.98	34.1	64.35	64.10	1	25,252	0.00%
2023/04/06	1.1	62.52	19	63.37	63.60	-18	24,885	-0.07%
2023/03/31	3	62.50	2	62.00	62.60	1	24,950	0.00%
2023/03/30	6	62.27	6	61.77	62.00	0	25,029	0.00%
2023/03/29	2.1	61.79	1	61.90	61.60	1.1	25,176	0.00%
2023/03/28	9.2	63.91	9	62.82	61.70	0.2	25,355	0.00%
2023/03/27	17.1	64.29	2	64.15	63.60	15.1	25,215	0.06%
2023/03/24	6	63.62	5	64.00	63.00	1	25,157	0.00%
2023/03/23	2.3	63.20	5	62.90	63.10	-2.7	25,160	-0.01%
2023/03/22	11	63.46	3	63.30	63.30	8	25,290	0.03%
2023/03/21	4	63.33	2	63.10	62.70	2	25,422	0.01%
2023/03/20	1	62.90	1	62.50	63.20	0	25,545	0.00%
2023/03/17	6	62.00	6	61.80	62.20	0	25,901	0.00%
2023/03/16	4.2	61.24	10	61.50	61.10	-5.8	26,237	-0.02%
2023/03/15	31	63.60	26	63.31	63.00	5	26,537	0.02%
2023/03/14	8	62.68	5	63.30	62.50	3	26,978	0.01%
2023/03/13	3.1	61.62	11	60.70	62.60	-7.9	27,719	-0.03%
2023/03/10	2	62.90	6	62.78	62.60	-4	28,235	-0.01%
2023/03/09	38	65.70	38	65.91	64.40	0	29,472	0.00%
2023/03/08	8	63.75	4	63.65	63.40	4	29,774	0.01%
2023/03/07	7	65.09	10	65.17	64.90	-3	29,637	-0.01%
2023/03/06	13.1	64.47	6.1	65.01	64.80	7	29,643	0.02%
2023/03/03	28	65.09	24	63.76	63.60	4	29,568	0.01%
2023/03/02	15.3	65.16	22	64.88	64.80	-6.7	29,462	-0.02%
2023/03/01	31	66.70	59	66.74	66.10	-28	29,189	-0.10%
2023/02/24	44.1	66.96	44	66.01	65.40	0.1	28,773	0.00%
2023/02/23	26	66.97	54	66.90	66.70	-28	28,439	-0.10%
2023/02/22	13	64.78	14	64.80	64.60	-1	28,059	0.00%
2023/02/21	52.1	67.20	37	66.78	66.70	15.1	27,948	0.05%
2023/02/20	40	66.31	38	66.22	66.90	2	27,536	0.01%
2023/02/17	10	65.58	10.3	65.77	65.80	-0.3	27,439	0.00%
2023/02/16	14	65.19	13	65.52	65.60	1	27,622	0.00%
2023/02/15	5	64.00	14	63.86	64.50	-9	27,729	-0.03%
2023/02/14	6	65.92	20	65.60	65.50	-14	27,359	-0.05%
2023/02/13	26	65.85	4	65.85	65.20	22	27,496	0.08%
2023/02/10	31	67.16	9	66.43	65.50	22	27,637	0.08%
2023/02/09	10	66.76	7	67.20	67.70	3	27,428	0.01%
2023/02/08	42	66.55	39	66.08	66.30	3	27,527	0.01%
2023/02/07	33	66.71	29	66.63	66.10	4	27,519	0.01%
2023/02/06	62	66.38	57	67.02	68.70	5	27,040	0.02%
2023/02/03	40	67.58	27.5	67.84	65.10	12.5	26,040	0.05%
2023/02/02	3	65.47	59	66.16	66.90	-56	24,490	-0.23%
2023/02/01	3	60.83	20	60.70	60.90	-17	24,173	-0.07%
2023/01/31	4	60.85	9	60.27	60.80	-5	24,234	-0.02%
2023/01/30	28	58.56	5	58.92	59.50	23	24,065	0.10%
2023/01/17	24	57.24	30	57.17	57.20	-6	24,033	-0.02%
2023/01/16	15	57.50	15	57.10	57.20	0	24,166	0.00%
2023/01/13	36	59.21	6	58.63	57.30	30	24,282	0.12%
2023/01/12	10.5	59.94	16	60.04	59.50	-5.5	24,235	-0.02%
2023/01/10	11	58.71	7	58.90	58.80	4	24,312	0.02%
2023/01/09	3	59.13	12	58.91	58.70	-9	24,559	-0.04%
2023/01/06	20	59.25	26	58.85	58.50	-6	24,854	-0.02%
2023/01/05	38	59.71	37	59.35	58.70	1	25,296	0.00%
2023/01/04	18	59.49	12.1	58.87	58.80	6	25,241	0.02%
2023/01/03	15	58.35	9	58.30	58.10	6	25,223	0.02%
2022/12/30	22	56.59	15	55.83	55.70	7	25,198	0.03%
2022/12/29	13	55.51	13	55.47	55.70	0	25,355	0.00%
2022/12/28	10	56.18	3	55.90	55.70	7	25,989	0.03%
2022/12/27	5	56.84	8	56.85	57.10	-3	26,174	-0.01%
2022/12/26	1	55.60	1	55.70	55.70	0	26,380	0.00%
2022/12/23	0	55.20	5	55.14	55.00	-5	26,855	-0.02%
2022/12/22	4	55.98	2	55.80	55.40	2	27,133	0.01%
2022/12/21	1.1	54.39	30	54.35	55.80	-28.9	27,737	-0.10%
2022/12/20	6	55.55	6	55.33	54.40	0	28,192	0.00%
2022/12/19	21.1	57.15	3	56.93	56.40	18.1	28,938	0.06%
2022/12/16	2	57.60	2	57.30	57.20	0	29,573	0.00%
2022/12/15	1.1	58.49	5	58.04	58.20	-3.9	30,474	-0.01%
2022/12/14	2	57.95	12	58.08	58.40	-10	31,185	-0.03%
2022/12/13	17.1	59.08	7	59.11	58.40	10.1	31,538	0.03%
2022/12/12	4	59.30	12	59.13	58.90	-8	31,888	-0.03%
2022/12/09	43	60.19	23	59.85	59.40	20	31,984	0.06%
2022/12/08	91	59.46	86	59.99	59.90	5	31,994	0.02%
2022/12/07	21	59.76	30	59.04	58.00	-9	32,125	-0.03%
2022/12/06	75.1	61.92	69	61.05	59.90	6.1	32,225	0.02%
2022/12/05	34.1	61.18	20.1	60.67	60.40	14.1	32,529	0.04%
2022/12/02	42.1	58.04	39	58.64	59.10	3.1	31,931	0.01%
2022/12/01	53	59.95	31.1	59.47	57.80	22	31,833	0.07%
2022/11/30	7	54.96	33.6	54.80	57.60	-26.6	31,310	-0.08%
2022/11/29	14	51.88	6	51.45	52.40	8	31,608	0.03%
2022/11/28	5	51.58	1	52.20	51.50	4	33,714	0.01%
2022/11/25	2	53.00	8	53.59	52.70	-6	34,360	-0.02%
2022/11/24	5	53.14	6.5	53.37	53.40	-1.5	35,383	0.00%
2022/11/23	8	52.50	3	53.07	52.40	5	35,608	0.01%
2022/11/22	29	52.71	31	53.02	52.80	-2	35,980	-0.01%
2022/11/21	2	53.65	7	54.24	52.80	-5	37,064	-0.01%
2022/11/18	6	53.87	4	54.00	53.40	2	37,282	0.01%
2022/11/17	4	55.18	3	54.93	54.70	1	38,061	0.00%
2022/11/16	3	54.43	3	54.60	54.50	0	38,499	0.00%
2022/11/15	6	53.93	4	54.35	54.30	2	38,967	0.01%
2022/11/14	2	54.35	4	54.15	54.30	-2	39,829	-0.01%
2022/11/11	1	52.90	1	53.60	52.40	0	40,889	0.00%
2022/11/10	3	52.77	3	53.17	52.70	0	41,712	0.00%
2022/11/09	4	52.95	7	53.07	53.40	-3	42,307	-0.01%
2022/11/08	7	52.61	19	52.90	51.80	-12	43,100	-0.03%
2022/11/07	4	53.35	2	53.75	52.50	2	43,801	0.00%
2022/11/04	3	52.77	3	53.57	53.50	0	44,700	0.00%
2022/11/03	17	51.25	39	52.27	52.70	-22	44,986	-0.05%
2022/11/01	0	0.00	1	50.40	50.90	-1	46,009	0.00%
2022/10/31	20	49.70	25	49.75	50.50	-5	46,929	-0.01%
2022/10/28	14	48.64	10	48.50	48.30	4	48,686	0.01%
2022/10/27	7	49.41	11	49.63	50.30	-4	49,722	-0.01%
2022/10/26	1	49.15	22	48.42	48.40	-21	50,392	-0.04%
2022/10/25	3	49.58	22	49.15	49.05	-19	51,129	-0.04%
2022/10/24	41	50.47	41.2	49.86	49.65	-0.2	52,478	0.00%
2022/10/21	5	50.46	35	49.95	49.25	-30	54,504	-0.06%
2022/10/20	23	50.87	23	50.83	51.00	0	55,537	0.00%
2022/10/19	8	52.57	8	51.85	51.70	0	56,959	0.00%
2022/10/18	16	52.87	13	52.21	52.00	3	58,860	0.01%
2022/10/17	5	50.19	4	51.13	52.50	1	62,994	0.00%
2022/10/14	20	51.34	24	52.25	51.70	-4	65,525	-0.01%
2022/10/13	11	50.95	8	49.53	49.05	3	66,365	0.00%
2022/10/12	2	51.25	28	51.20	53.00	-26	66,666	-0.04%
2022/10/11	7	51.86	20	51.88	51.60	-13	67,341	-0.02%
2022/10/07	39	56.63	70	55.74	55.90	-31	67,859	-0.05%
2022/10/06	48	55.78	44	55.78	56.50	4	69,128	0.01%
2022/10/05	76	56.90	77	55.60	55.00	-1	70,843	0.00%
2022/10/04	62	56.02	64	55.88	55.90	-2	71,871	0.00%
2022/10/03	3	53.97	10	54.12	54.30	-7	72,857	-0.01%
2022/09/30	6	51.82	3	53.47	54.80	3	75,063	0.00%
2022/09/29	16.3	53.47	6	53.08	53.30	10.3	77,665	0.01%
2022/09/28	8	53.92	5	53.66	52.00	3	81,115	0.00%
2022/09/27	43.1	55.63	39	55.91	56.60	4.1	82,606	0.00%
2022/09/26	8.1	58.53	14	57.93	56.00	-5.9	83,725	-0.01%
2022/09/23	41	62.65	42	61.38	60.80	-1	84,788	0.00%
2022/09/22	70	64.41	67	63.53	62.70	3	85,208	0.00%
2022/09/21	17	63.46	30.1	63.97	64.50	-13.1	85,680	-0.02%
2022/09/20	10	62.68	21	62.92	62.80	-11	87,623	-0.01%
2022/09/19	86	62.43	85	61.48	61.30	1	87,693	0.00%
2022/09/16	66	61.75	66	61.42	61.20	0	87,845	0.00%
2022/09/15	69	62.54	64	61.79	61.30	5	88,657	0.01%
2022/09/14	60	61.25	60	62.04	62.60	0	89,958	0.00%
2022/09/13	95.1	63.44	86	62.43	62.20	9.1	89,566	0.01%
2022/09/12	83	63.13	90	63.54	63.30	-7	89,038	-0.01%
2022/09/08	75.1	60.99	93	60.71	60.80	-17.9	88,042	-0.02%
2022/09/07	72	60.46	69	59.94	60.40	3	87,776	0.00%
2022/09/06	91	61.84	93	60.83	60.10	-2	87,085	0.00%
2022/09/05	76.3	64.30	88	63.90	63.40	-11.7	86,076	-0.01%
2022/09/02	88	62.10	89.1	64.82	63.90	-1.1	84,883	0.00%
2022/09/01	65	61.37	67	60.30	60.20	-2	82,647	0.00%
2022/08/31	20	60.23	56.1	61.80	62.30	-36.1	81,807	-0.04%
2022/08/30	20	59.63	15	59.33	59.10	5	80,656	0.01%
2022/08/29	17	58.81	6	58.90	58.70	11	80,251	0.01%
2022/08/26	130	62.01	126.1	62.01	61.60	3.9	79,833	0.00%	大買/大賣/
2022/08/25	96	60.76	113	60.91	61.00	-17	78,831	-0.02%	大賣/
2022/08/24	130	60.19	111	59.90	59.50	19	78,464	0.02%	大買/大賣/
2022/08/23	35	60.76	37	60.23	60.20	-2	77,650	0.00%
2022/08/22	15	62.87	6	61.35	61.00	9	77,073	0.01%
2022/08/19	80	64.50	111	64.74	63.90	-31	76,527	-0.04%	大賣/
2022/08/18	134	65.17	117	64.71	64.20	17	75,462	0.02%	大買/大賣/
2022/08/17	49	63.68	48.1	64.11	65.50	0.9	74,055	0.00%
2022/08/16	67	64.13	80.6	63.45	62.50	-13.6	72,978	-0.02%
2022/08/15	23	63.05	31	62.90	64.50	-8	72,200	-0.01%
2022/08/12	80.1	64.44	66	63.80	63.20	14.1	71,105	0.02%
2022/08/11	34	63.65	32	63.83	63.80	2	70,103	0.00%
2022/08/10	13	61.08	48	60.87	62.00	-35	69,002	-0.05%
2022/08/09	63.1	59.77	54	59.73	59.70	9.1	68,156	0.01%
2022/08/08	43.6	59.45	33.6	59.49	60.40	10	67,502	0.01%
2022/08/05	27.6	60.10	30.1	60.22	62.00	-2.5	66,539	0.00%
2022/08/04	102	60.43	84	59.43	58.30	18	65,593	0.03%	大買/
2022/08/03	89	65.22	89	64.63	63.30	0	63,697	0.00%
2022/08/02	33	64.37	23	64.59	64.30	10	62,596	0.02%
2022/08/01	112	66.10	97	65.52	65.80	15	61,911	0.02%	大買/
2022/07/29	148.1	65.90	150	65.19	65.10	-1.9	61,030	0.00%	大買/大賣/
2022/07/28	118	66.66	125	66.20	65.40	-7	59,645	-0.01%	大買/大賣/
2022/07/27	47	63.66	56	64.11	64.70	-9	57,530	-0.02%
2022/07/26	109.2	65.42	112	65.66	64.20	-2.8	56,412	0.00%	大買/大賣/
2022/07/25	147	65.84	175	65.55	66.60	-28	55,233	-0.05%	大買/大賣/
2022/07/22	252	67.80	204	66.35	64.70	48	53,167	0.09%	大買/大賣/
2022/07/21	126	62.86	218	64.42	65.60	-92	48,899	-0.19%	大買/大賣/
2022/07/20	149	60.14	146.1	60.19	59.70	2.9	46,099	0.01%	大買/大賣/
2022/07/19	14.1	58.36	9	58.50	58.10	5.1	44,897	0.01%
2022/07/18	51	60.11	48	60.56	59.10	3	44,100	0.01%
2022/07/15	99	60.41	50	59.86	58.90	49	42,995	0.11%
2022/07/14	75	59.60	82	59.20	60.70	-7	42,083	-0.02%
2022/07/13	98	60.64	84	60.56	58.40	14	40,525	0.03%
2022/07/12	82	59.74	80.2	59.03	57.60	1.8	38,521	0.00%
2022/07/11	91	60.64	47	60.17	60.90	44	36,860	0.12%
2022/07/08	206	61.34	244	61.10	60.50	-38	35,597	-0.11%	大買/大賣/
2022/07/07	140	59.43	113	59.70	61.70	27	33,181	0.08%	大買/大賣/
2022/07/06	166.1	60.99	169	59.53	56.90	-2.9	30,092	-0.01%	大買/大賣/
2022/07/05	55	58.33	92.1	59.14	60.70	-37.1	26,355	-0.14%
2022/07/04	71	51.90	68.2	52.65	55.20	2.8	24,146	0.01%
2022/07/01	125.1	50.60	94.1	50.45	50.20	31	22,541	0.14%	大買/
2022/06/30	72.2	49.61	40.5	49.25	48.90	31.7	20,532	0.15%
2022/06/29	73.5	53.38	26	54.96	52.00	47.5	19,418	0.24%
2022/06/28	162.2	58.73	148	58.62	57.70	14.2	17,930	0.08%	大買/大賣/
2022/06/27	16	57.31	23	57.45	57.80	-7	15,291	-0.05%
2022/06/24	27	50.79	83	51.97	52.60	-56	14,754	-0.38%
2022/06/23	32	48.38	9.2	48.18	47.90	22.8	14,113	0.16%
2022/06/22	35.3	47.61	50.2	48.29	49.70	-14.9	13,272	-0.11%
2022/06/21	3	44.60	10	44.93	46.30	-7	11,791	-0.06%
2022/06/20	0	0.00	3	42.80	42.10	-3	11,763	-0.03%
2022/06/17	10	44.31	4	44.26	44.00	6	11,742	0.05%
2022/06/16	23	46.15	5	47.07	45.05	18	11,870	0.15%
2022/06/15	18	45.89	0	0.00	45.75	18	11,921	0.15%
2022/06/14	13	45.55	0	0.00	46.45	13	12,146	0.11%
2022/06/13	6	45.73	14	45.98	45.60	-8	12,401	-0.06%
2022/06/10	2	47.65	0	0.00	47.40	2	12,611	0.02%
2022/06/09	6	48.40	1	48.00	48.20	5	12,786	0.04%
2022/06/08	0	0.00	3	48.90	48.05	-3	13,083	-0.02%
2022/06/07	1	48.60	0	0.00	48.15	1	13,501	0.01%
2022/06/06	17	49.00	1	49.65	49.00	16	13,971	0.11%
2022/06/02	30.2	49.99	2	50.13	49.25	28.2	14,489	0.19%
2022/06/01	32	49.96	2	50.00	49.55	30	14,792	0.20%
2022/05/31	7	49.11	11	49.32	50.00	-4	15,290	-0.03%
2022/05/30	4	48.01	0	0.00	48.15	4	16,732	0.02%
2022/05/27	7	47.26	5	48.05	47.05	2	17,646	0.01%
2022/05/26	0	0.00	8	46.30	45.90	-8	17,706	-0.05%
2022/05/25	3	46.00	0	0.00	46.00	3	18,054	0.02%
2022/05/24	5	46.77	0	0.00	45.95	5	18,678	0.03%
2022/05/23	2	47.45	9	47.34	47.30	-7	18,733	-0.04%
2022/05/20	1	46.75	0	0.00	47.00	1	19,058	0.01%
2022/05/19	3	45.68	2.1	46.70	46.70	0.9	19,154	0.00%
2022/05/18	6	46.83	1	47.25	47.20	5	19,316	0.03%
2022/05/16	0	0.00	1	46.50	45.70	-1	19,732	-0.01%
2022/05/13	1	45.50	0	0.00	45.90	1	19,998	0.01%
2022/05/12	10	45.31	0	0.00	44.95	10	20,310	0.05%
2022/05/11	2	45.95	0	0.00	46.15	2	20,437	0.01%
2022/05/10	0	46.25	2	45.73	46.45	-2	20,644	-0.01%
2022/05/09	16.2	46.73	0	0.00	45.65	16.2	21,260	0.08%
2022/05/06	1	49.50	1	50.00	49.95	0	21,534	0.00%
2022/05/05	1	51.10	1	50.00	51.00	0	22,316	0.00%
2022/05/04	0	0.00	3	48.67	49.30	-3	22,796	-0.01%
2022/05/03	0	0.00	1	47.75	48.45	-1	23,723	0.00%
2022/04/29	4	49.21	2	49.55	47.60	2	24,171	0.01%
2022/04/28	6	48.75	3	48.75	48.60	3	24,509	0.01%
2022/04/27	1	47.55	1	48.25	48.60	0	24,884	0.00%
2022/04/26	4	49.24	1	49.80	49.80	3	25,059	0.01%
2022/04/25	2	49.60	2	48.65	48.75	0	25,311	0.00%
2022/04/22	3	50.97	1	51.30	51.10	2	25,912	0.01%
2022/04/21	1	52.00	3	52.10	53.00	-2	26,781	-0.01%
2022/04/20	1	53.21	4.1	53.99	53.10	-3.1	27,371	-0.01%
2022/04/19	2.1	53.40	1	53.30	53.20	1.1	28,103	0.00%
2022/04/18	2	53.40	0	0.00	53.20	2	29,264	0.01%
2022/04/15	6.1	54.22	1	55.30	54.20	5.1	29,725	0.02%
2022/04/14	0	0.00	2	56.20	56.10	-2	30,518	-0.01%
2022/04/13	6	56.85	25	56.85	56.60	-19	31,079	-0.06%
2022/04/12	1.2	55.17	12	54.37	54.00	-10.8	31,573	-0.03%
2022/04/11	6	54.98	2	54.80	54.00	4	32,647	0.01%
2022/04/08	15	56.39	5	56.44	56.70	10	33,380	0.03%
2022/04/07	15.3	57.44	2	57.70	55.70	13.3	33,765	0.04%
2022/04/06	2	58.85	0	0.00	58.80	2	34,281	0.01%
2022/04/01	2	58.80	8	59.21	60.00	-6	35,009	-0.02%
2022/03/31	6	60.13	6	60.53	59.20	0	35,554	0.00%
2022/03/30	2	61.00	1	60.60	60.30	1	37,297	0.00%
2022/03/29	1	60.20	0	0.00	59.80	1	38,605	0.00%
2022/03/28	6.3	59.50	2	58.60	59.70	4.3	40,366	0.01%
2022/03/25	13	60.55	16	60.95	59.30	-3	41,209	-0.01%
2022/03/24	7	61.67	25	61.32	61.80	-18	42,122	-0.04%
2022/03/23	1.2	59.79	5	59.86	59.70	-3.9	42,768	-0.01%
2022/03/22	4	58.98	0.1	58.70	59.30	3.9	43,683	0.01%
2022/03/21	15	59.55	1	61.00	58.50	14	44,434	0.03%
2022/03/18	8	58.46	3	58.30	58.50	5	44,939	0.01%
2022/03/17	10	58.70	3.1	58.56	58.60	6.9	45,225	0.02%
2022/03/16	0	0.00	16	56.29	56.20	-16	45,677	-0.04%
2022/03/15	15	56.66	3	55.73	55.60	12	46,642	0.03%
2022/03/14	4	58.00	6	57.93	57.70	-2	47,603	0.00%
2022/03/11	9	57.53	18	57.54	57.80	-9	49,421	-0.02%
2022/03/10	12	58.03	14.1	58.59	58.10	-2.1	50,458	0.00%
2022/03/09	16.1	56.43	26	56.58	56.10	-9.9	52,280	-0.02%
2022/03/08	14.1	58.71	19	58.33	56.80	-4.9	53,122	-0.01%
2022/03/07	41.1	61.70	10	60.39	60.10	31.1	53,870	0.06%
2022/03/04	17.1	64.33	12	64.82	64.30	5.1	54,730	0.01%
2022/03/03	90.6	68.01	85.1	67.48	65.40	5.5	55,378	0.01%
2022/03/02	12.1	63.69	33	63.70	66.90	-20.9	55,289	-0.04%
2022/03/01	12	59.02	5	60.14	60.90	7	56,108	0.01%
2022/02/25	14.1	58.57	1	60.00	57.90	13.1	56,859	0.02%
2022/02/24	6	59.23	0.1	59.00	57.70	5.9	58,297	0.01%
2022/02/23	14.5	62.11	1	61.90	62.10	13.5	58,653	0.02%
2022/02/22	10	62.37	2.2	62.99	61.50	7.8	61,135	0.01%
2022/02/21	6	64.77	8	64.76	64.40	-2	62,116	0.00%
2022/02/18	2	64.80	3.4	65.33	65.80	-1.4	64,354	0.00%
2022/02/17	4	65.03	26.3	65.08	65.20	-22.2	66,364	-0.03%
2022/02/16	35	65.15	24.2	64.87	64.40	10.9	69,945	0.02%
2022/02/15	9	63.08	2	63.90	63.00	7	72,472	0.01%
2022/02/14	20	64.70	16	64.29	63.90	4	72,684	0.01%
2022/02/11	1	68.20	3	68.00	68.30	-2	72,541	0.00%
2022/02/10	6	67.90	18.3	68.18	67.70	-12.3	72,614	-0.02%
2022/02/09	21.1	68.44	10	68.60	67.90	11.1	72,466	0.02%
2022/02/08	9	66.76	17	66.12	66.90	-8	71,804	-0.01%
2022/02/07	24	64.27	17	63.25	67.00	7	71,431	0.01%
2022/01/26	7.5	63.77	4	63.83	63.80	3.5	70,997	0.00%
2022/01/25	25.5	64.48	19.1	64.07	62.60	6.4	70,780	0.01%
2022/01/24	7.4	67.14	7.1	67.32	67.00	0.3	70,115	0.00%
2022/01/21	19.1	68.96	11	69.57	69.10	8.1	69,798	0.01%
2022/01/20	11	68.75	17	69.10	69.20	-6	69,315	-0.01%
2022/01/19	1	69.90	4.4	69.33	69.90	-3.4	69,702	0.00%
2022/01/18	13	70.93	9	70.83	70.50	4	70,003	0.01%
2022/01/17	24.4	70.92	21	70.78	70.60	3.4	72,127	0.00%
2022/01/14	73.2	67.52	17	68.00	69.00	56.2	75,490	0.07%
2022/01/13	14	71.12	59.7	70.80	71.00	-45.7	76,728	-0.06%
2022/01/12	14.1	72.52	20	72.63	72.00	-5.9	76,617	-0.01%
2022/01/11	38.3	74.94	213.2	73.24	72.30	-174.9	76,497	-0.23%	大賣/鉅額交易
2022/01/10	22.1	77.78	16	79.14	79.60	6.1	75,611	0.01%
2022/01/07	48	78.76	3	78.97	78.00	45	75,101	0.06%
2022/01/06	46.6	81.94	27	81.58	82.00	19.6	74,186	0.03%
2022/01/05	33.8	83.13	35.2	83.71	81.60	-1.4	73,565	0.00%
2022/01/04	35	86.08	23	87.03	84.60	12	72,904	0.02%
2022/01/03	33	85.61	37.1	86.03	86.00	-4.1	71,769	-0.01%
2021/12/30	9.2	84.54	4.1	84.65	84.80	5.1	70,921	0.01%
2021/12/29	3	84.60	15	84.84	85.80	-12	70,467	-0.02%
2021/12/28	15.3	83.69	16	84.22	83.00	-0.7	69,792	0.00%
2021/12/27	6.1	86.14	33	86.45	85.60	-26.9	69,030	-0.04%
2021/12/24	49.1	87.48	34.1	87.75	86.40	15	68,493	0.02%
2021/12/23	53.2	85.61	67.2	86.22	87.10	-14	66,633	-0.02%
2021/12/22	96.1	85.91	114	85.52	83.80	-17.9	65,222	-0.03%	大賣/
2021/12/21	16.6	83.62	6	84.03	83.00	10.6	63,397	0.02%
2021/12/20	19	82.94	32	83.88	84.90	-13	62,609	-0.02%
2021/12/17	19	81.36	41	82.16	80.80	-22	61,374	-0.04%
2021/12/16	46	82.21	27	82.08	83.30	19	60,439	0.03%
2021/12/15	6.1	77.93	19	78.41	80.10	-12.9	59,346	-0.02%
2021/12/14	40.1	76.70	16.8	76.63	75.70	23.3	58,582	0.04%
2021/12/13	17	81.11	20	80.82	80.10	-3	57,890	-0.01%
2021/12/10	95.4	81.21	25	81.29	80.70	70.4	57,413	0.12%
2021/12/09	34	82.59	19	83.36	81.30	15	56,784	0.03%
2021/12/08	41.4	83.88	23	83.37	81.30	18.4	55,622	0.03%
2021/12/07	44.2	86.80	49.3	87.04	84.00	-5.1	54,330	-0.01%
2021/12/06	16.5	85.04	20	85.68	86.10	-3.5	52,273	-0.01%
2021/12/03	64	85.54	98.2	85.29	85.20	-34.2	50,932	-0.07%
2021/12/02	47.3	82.10	33	82.93	80.20	14.3	48,676	0.03%
2021/12/01	33.3	79.22	36	80.70	83.40	-2.7	47,284	-0.01%
2021/11/30	20	79.97	14.3	80.02	77.50	5.7	45,911	0.01%
2021/11/29	63	75.22	30	76.04	78.00	33	44,541	0.07%
2021/11/26	82.6	78.60	54	79.01	77.80	28.6	43,241	0.07%
2021/11/25	86	82.36	67.1	82.11	81.00	18.9	41,666	0.05%
2021/11/24	42.3	79.77	25	79.49	79.40	17.3	39,840	0.04%
2021/11/23	35.1	80.40	26.4	79.81	78.40	8.7	38,800	0.02%
2021/11/22	35.1	87.80	31	87.94	86.70	4.1	36,977	0.01%
2021/11/19	136.5	88.94	121.5	88.79	87.60	15	35,950	0.04%	大買/大賣/
2021/11/18	48.1	86.56	98	87.11	86.10	-49.9	33,342	-0.15%
2021/11/17	120.2	84.18	135.4	84.99	87.50	-15.2	31,980	-0.05%	大買/大賣/
2021/11/16	97.2	86.92	63	86.29	82.10	34.2	29,613	0.12%
2021/11/15	252.9	93.55	222.6	92.77	90.90	30.4	27,416	0.11%	大買/大賣/
2021/11/12	99	87.10	71	88.85	90.90	28	23,622	0.12%
2021/11/11	15.5	83.58	40.3	88.66	82.70	-24.7	20,738	-0.12%
2021/11/10	8	85.51	11	87.65	89.60	-3	20,223	-0.01%
2021/11/09	10.6	81.36	5	83.74	81.50	5.6	19,998	0.03%
2021/11/08	3.3	74.38	34	72.99	77.00	-30.7	19,674	-0.16%
2021/11/05	2	68.90	0	0.00	70.00	2	19,478	0.01%
2021/11/04	20	70.40	7	67.00	67.00	13	19,373	0.07%
2021/11/03	1	66.50	17	65.35	71.20	-16	19,313	-0.08%
2021/11/02	18.6	70.80	4	67.40	68.20	14.6	18,997	0.08%
2021/11/01	0	71.70	15	72.01	72.10	-15	18,681	-0.08%
2021/10/29	0	0.00	30	62.32	65.60	-30	18,466	-0.16%
2021/10/28	46	58.69	4	58.60	59.70	42	18,452	0.23%
2021/10/27	12	60.35	61	60.04	60.00	-49	18,184	-0.27%
2021/10/26	9	56.48	25	56.24	58.30	-16	17,528	-0.09%
2021/10/25	92	52.81	66	52.81	53.00	26	16,933	0.15%
2021/10/22	177.4	51.86	145	52.06	52.50	32.4	14,480	0.22%	大買/大賣/
2021/10/21	176	47.58	250	47.74	48.25	-74	10,349	-0.72%	大買/大賣/
2021/10/20	25	42.36	23.1	42.68	43.90	2	8,083	0.02%
2021/10/19	43	38.16	19	39.34	39.95	24	7,487	0.32%
2021/10/18	1	38.15	22	36.79	38.40	-21	6,797	-0.31%
2021/10/15	5	35.20	7	35.24	34.95	-2	6,498	-0.03%
2021/10/14	0	0.00	1	34.20	34.05	-1	6,485	-0.02%
2021/10/13	15	34.01	1	33.95	33.95	14	6,504	0.22%
2021/10/12	12	34.26	1	34.35	34.35	11	6,507	0.17%
2021/10/08	2	35.13	0	0.00	34.85	2	6,549	0.03%
2021/10/07	4	35.98	5	35.73	35.95	-1	6,559	-0.02%
2021/10/05	10	34.65	0	0.00	35.00	10	6,642	0.15%
2021/10/04	11	34.09	0	0.00	33.95	11	6,662	0.17%
2021/10/01	23	35.67	10	35.18	34.90	13	6,716	0.19%
2021/09/30	5	36.70	0	0.00	36.80	5	6,735	0.07%
2021/09/29	18	37.17	0	0.00	36.65	18	6,833	0.26%
2021/09/28	10	38.40	0	0.00	38.35	10	6,804	0.15%
2021/09/27	3	39.40	5	38.65	37.85	-2	6,787	-0.03%
2021/09/24	7	37.30	11	37.44	37.10	-4	6,714	-0.06%
2021/09/23	0	0.00	5	36.88	36.95	-5	6,777	-0.07%
2021/09/22	11	36.40	0	0.00	36.15	11	6,928	0.16%
2021/09/17	8	38.04	0	0.00	37.40	8	7,059	0.11%
2021/09/16	44	38.01	5	37.75	38.40	39	6,981	0.56%
2021/09/15	8	36.39	1	36.65	36.15	7	6,894	0.10%
2021/09/14	1	37.05	0	0.00	36.90	1	6,957	0.01%
2021/09/13	0	0.00	7	36.59	37.85	-7	6,938	-0.10%
2021/09/10	0	0.00	3	34.85	34.85	-3	6,933	-0.04%
2021/09/09	0	0.00	2	34.80	34.60	-2	7,102	-0.03%
2021/09/08	5.2	34.94	8	34.51	34.40	-2.8	7,245	-0.04%
2021/09/07	6	35.21	9	34.68	34.70	-3	7,448	-0.04%
2021/09/06	2	35.45	4	35.83	35.30	-2	7,824	-0.03%
2021/09/03	4	35.65	0	0.00	36.00	4	8,170	0.05%
2021/09/02	13	35.85	5	35.80	35.55	8	8,282	0.10%
2021/09/01	5	35.90	14	36.08	36.05	-9	8,516	-0.11%
2021/08/31	0	0.00	1	35.60	35.55	-1	8,541	-0.01%
2021/08/30	6	35.76	1	35.85	35.85	5	8,652	0.06%
2021/08/27	15	35.27	5	35.15	35.15	10	8,678	0.12%
2021/08/25	2	35.60	0	0.00	35.75	2	8,821	0.02%
2021/08/23	0	0.00	1	35.35	35.50	-1	9,076	-0.01%
2021/08/20	6.2	34.85	5	34.65	34.65	1.2	9,169	0.01%
2021/08/19	1	35.45	6	35.50	34.65	-5	9,207	-0.05%
2021/08/18	5	35.15	7	35.62	36.10	-2	9,247	-0.02%
2021/08/17	1	36.30	4	35.65	35.35	-3	9,273	-0.03%
2021/08/16	2	36.70	0	0.00	36.40	2	9,332	0.02%
2021/08/13	6	37.13	6	37.24	37.00	0	9,400	0.00%
2021/08/12	5	38.30	0	0.00	37.70	5	9,542	0.05%
2021/08/11	5	37.90	10	37.82	37.80	-5	9,679	-0.05%
2021/08/10	2	38.90	1	38.90	38.90	1	9,767	0.01%
2021/08/09	11	38.88	5	39.25	38.60	6	9,968	0.06%
2021/08/06	14	41.48	0	0.00	40.35	14	10,073	0.14%
2021/08/05	6	41.38	19	41.45	41.90	-13	10,230	-0.13%
2021/08/04	8.2	41.56	3	41.60	41.55	5.2	10,568	0.05%
2021/08/03	5	40.66	4	40.89	41.45	1	10,726	0.01%
2021/08/02	0	0.00	16.2	39.94	39.95	-16.2	10,541	-0.15%
2021/07/30	24	39.11	85	38.94	39.25	-61	10,549	-0.58%
2021/07/29	4	36.99	10	37.59	37.90	-6	10,492	-0.06%
2021/07/28	1	35.55	0	0.00	35.35	1	10,650	0.01%
2021/07/27	0	0.00	2	37.70	36.75	-2	11,139	-0.02%
2021/07/26	22	37.94	7	37.66	38.00	15	11,536	0.13%
2021/07/23	6	37.12	5	37.47	37.20	1	11,968	0.01%
2021/07/22	5	36.75	6	37.10	36.80	-1	12,402	-0.01%
2021/07/21	10	37.20	22	36.43	36.45	-12	12,772	-0.09%
2021/07/20	8	36.74	0	0.00	36.85	8	13,624	0.06%
2021/07/19	0	0.00	4	37.75	37.50	-4	14,204	-0.03%
2021/07/16	5	37.90	1	38.15	37.60	4	14,660	0.03%
2021/07/14	16	36.97	1	37.50	36.60	15	15,345	0.10%
2021/07/13	2	36.85	11	37.50	37.40	-9	16,141	-0.06%
2021/07/12	4	38.03	22	37.82	37.80	-18	16,954	-0.11%
2021/07/09	1	37.60	0	0.00	37.80	1	17,653	0.01%
2021/07/08	24.1	37.76	34	38.07	37.95	-9.9	17,835	-0.06%
2021/07/07	5.1	38.52	10	38.72	38.15	-4.9	18,004	-0.03%
2021/07/06	8	38.56	1	38.45	38.30	7	18,135	0.04%
2021/07/05	0	0.00	3	39.67	39.75	-3	18,084	-0.02%
2021/07/01	4	38.68	9	38.57	38.45	-5	18,302	-0.03%
2021/06/30	8	39.34	5	39.65	39.30	3	18,294	0.02%
2021/06/29	43	40.06	0	0.00	39.20	43	18,468	0.23%
2021/06/28	25	40.94	6	41.53	41.05	19	18,540	0.10%
2021/06/25	13	40.77	1	41.00	40.50	12	18,401	0.07%
2021/06/24	0	0.00	34	41.12	40.85	-34	18,544	-0.18%
2021/06/23	5	40.38	8	40.42	40.80	-3	18,455	-0.02%
2021/06/22	6	40.28	31	40.84	39.50	-25	18,352	-0.14%
2021/06/21	8	39.46	4	39.55	40.35	4	18,246	0.02%
2021/06/18	17	41.25	1	41.20	39.95	16	18,080	0.09%
2021/06/17	2	39.20	4	40.43	40.60	-2	17,986	-0.01%
2021/06/16	6	40.90	0	0.00	40.10	6	17,926	0.03%
2021/06/15	40	41.42	14	40.73	41.95	26	17,718	0.15%
2021/06/11	25	39.11	21	38.81	40.00	4	17,336	0.02%
2021/06/10	0	0.00	3	37.50	38.15	-3	17,007	-0.02%
2021/06/09	7	37.79	9	37.86	37.20	-2	16,904	-0.01%
2021/06/08	0	0.00	2	36.15	36.30	-2	16,667	-0.01%
2021/06/07	1	34.80	8	35.93	35.85	-7	16,735	-0.04%
2021/06/03	2	37.35	0	0.00	37.25	2	16,671	0.01%
2021/06/02	1	36.80	41	36.41	36.40	-40	16,689	-0.24%
2021/06/01	24	37.78	1	38.55	37.25	23	16,592	0.14%
2021/05/31	1	37.00	0	0.00	37.05	1	16,440	0.01%
2021/05/28	1	36.50	0	0.00	36.40	1	16,429	0.01%
2021/05/26	0	0.00	2	35.70	35.75	-2	16,338	-0.01%
2021/05/25	10	35.75	14	35.76	35.50	-4	16,250	-0.02%
2021/05/24	17	35.55	15	35.49	35.25	2	16,189	0.01%
2021/05/21	12	35.00	13	34.80	34.65	-1	16,131	-0.01%
2021/05/20	6	34.20	6	33.90	33.70	0	16,144	0.00%
2021/05/19	10	33.90	10	34.08	34.25	0	15,972	0.00%
2021/05/18	7	33.81	0	0.00	34.25	7	15,837	0.04%
2021/05/17	1	33.15	3	33.07	32.10	-2	15,722	-0.01%
2021/05/14	23	35.50	12	35.21	34.50	11	15,490	0.07%
2021/05/13	16	36.03	16	35.63	35.05	0	15,242	0.00%
2021/05/12	34	37.14	12	38.42	36.25	22	14,940	0.15%
2021/05/11	28	38.54	26	38.68	38.00	2	14,462	0.01%
2021/05/10	19	40.71	0	0.00	40.55	19	14,152	0.13%
2021/05/07	31	40.17	27	40.69	40.50	4	14,117	0.03%
2021/05/06	8	39.94	5	39.98	39.65	3	13,953	0.02%
2021/05/05	1	39.55	9	40.11	39.45	-8	13,762	-0.06%
2021/05/04	69	42.33	17	40.18	40.60	52	13,491	0.39%
2021/05/03	29	42.37	45	42.92	42.15	-16	12,947	-0.12%
2021/04/29	14	42.49	14	42.11	41.60	0	12,558	0.00%
2021/04/28	18	43.76	9.1	44.30	43.10	8.9	12,112	0.07%
2021/04/27	10	43.09	0.9	43.18	43.15	9.1	11,739	0.08%
2021/04/26	22	44.11	29	44.82	44.70	-7	11,342	-0.06%
2021/04/23	10.3	41.30	12	40.84	41.80	-1.7	10,462	-0.02%
2021/04/22	18	39.11	9.1	39.40	38.00	8.9	9,884	0.09%
2021/04/21	34	40.85	34	41.10	40.60	0	9,433	0.00%
2021/04/20	15	39.10	20	39.21	39.95	-5	9,050	-0.06%
2021/04/19	21	40.37	7	40.59	40.10	14	8,710	0.16%
2021/04/16	13	38.00	92	38.57	39.45	-79	7,903	-1.00%
2021/04/15	19	34.77	20	35.63	35.90	-1	7,040	-0.01%
2021/04/14	12	32.75	24	32.60	32.65	-12	6,352	-0.19%
2021/04/13	17	33.44	40	33.41	33.10	-23	6,203	-0.37%
2021/04/12	13	32.25	3.1	32.51	32.80	10	5,987	0.17%
2021/04/09	9	31.53	7	31.30	31.50	2	5,789	0.03%
2021/04/08	24.4	31.44	3.4	31.54	31.45	21	5,763	0.36%
2021/04/07	67	31.82	16	31.65	31.45	51	5,728	0.89%
2021/04/01	21	31.25	10	31.05	31.20	11	5,507	0.20%
2021/03/31	4	30.18	15	30.65	30.85	-11	5,291	-0.21%
2021/03/30	4	29.55	6	29.66	29.70	-2	5,047	-0.04%
2021/03/29	12	29.49	16	29.66	29.70	-4	5,032	-0.08%
2021/03/26	3	28.88	7	28.95	28.85	-4	4,899	-0.08%
2021/03/25	12	28.98	6	28.93	28.90	6	4,959	0.12%
2021/03/24	10	29.04	24	29.07	29.05	-14	5,108	-0.27%
2021/03/23	15	29.10	5	28.85	29.00	10	5,115	0.20%
2021/03/22	1	29.05	0	0.00	29.20	1	5,117	0.02%
2021/03/19	2	28.50	1	29.10	29.10	1	5,107	0.02%
2021/03/18	7	28.56	0	0.00	28.55	7	5,078	0.14%
2021/03/17	11	28.76	3	28.82	28.50	8	5,164	0.15%
2021/03/16	3	28.82	1	28.85	28.80	2	5,284	0.04%
2021/03/15	4	28.60	0	0.00	28.70	4	5,431	0.07%
2021/03/12	2	28.78	1	28.80	28.75	1	5,570	0.02%
2021/03/11	1	29.00	1	29.15	29.00	0	5,683	0.00%
2021/03/10	1	28.30	0	0.00	28.50	1	5,756	0.02%
2021/03/09	3	27.88	1	28.10	28.05	2	5,996	0.03%
2021/03/08	3	28.03	1	28.05	28.10	2	6,033	0.03%
2021/03/05	3	28.58	0	0.00	28.55	3	6,024	0.05%
2021/03/04	4	28.94	0	29.25	28.80	4	6,133	0.06%
2021/03/03	2	29.15	4	28.99	29.30	-2	6,148	-0.03%
2021/03/02	3	28.72	0	0.00	28.60	3	6,130	0.05%
2021/02/26	1	28.75	0	0.00	29.00	1	6,252	0.02%
2021/02/25	0	0.00	9	29.07	29.15	-9	6,251	-0.14%
2021/02/24	6	28.83	0	0.00	28.75	6	6,335	0.09%
2021/02/23	2	29.05	1	29.05	29.05	1	6,537	0.02%
2021/02/22	7	29.29	4	29.29	29.35	3	6,546	0.05%
2021/02/19	1	28.30	2	28.45	28.30	-1	6,546	-0.02%
2021/02/18	4	28.43	0	0.00	28.60	4	6,541	0.06%
2021/02/17	5	28.32	5	28.45	28.55	0	6,536	0.00%
2021/02/05	1	28.00	0	0.00	28.00	1	6,498	0.02%
2021/02/04	1	28.15	0	0.00	28.15	1	6,480	0.02%
2021/01/29	4	28.14	1	28.10	28.45	3	6,598	0.05%
2021/01/28	1	27.80	0	0.00	28.00	1	6,538	0.02%
2021/01/27	0	0.00	3	28.20	28.20	-3	6,506	-0.05%
2021/01/26	1	27.95	19	28.03	28.00	-18	6,491	-0.28%
2021/01/25	6	28.12	2	27.75	28.25	4	6,474	0.06%
2021/01/22	8	27.94	3	27.85	27.85	5	6,458	0.08%
2021/01/21	1	28.06	15	28.35	28.00	-14	6,408	-0.22%
2021/01/20	11	28.58	5	28.30	28.30	6	6,375	0.09%
2021/01/19	5	29.27	8	29.29	29.15	-3	6,314	-0.05%
2021/01/18	8	29.50	5	29.29	29.40	3	6,285	0.05%
2021/01/15	6	29.83	3	29.75	29.80	3	6,253	0.05%
2021/01/14	3	30.15	4	30.15	30.10	-1	6,205	-0.02%
2021/01/12	14	30.04	0	0.00	29.40	14	6,141	0.23%
2021/01/11	2	29.55	2	30.10	30.10	0	6,098	0.00%
2021/01/08	3	29.68	1	29.95	29.55	2	6,060	0.03%
2021/01/07	2	30.00	6	30.20	29.95	-4	5,996	-0.07%
2021/01/06	3	30.35	0.6	30.20	30.00	2.4	5,955	0.04%
2021/01/05	2	30.83	10	30.85	30.85	-8	5,853	-0.14%
2021/01/04	0	0.00	1	31.00	31.40	-1	5,805	-0.02%
2020/12/31	10	30.92	0	0.00	30.75	10	5,767	0.17%
2020/12/30	8	31.28	3	31.10	31.25	5	5,816	0.09%
2020/12/29	2	31.50	13	31.53	31.30	-11	5,781	-0.19%
2020/12/28	12	31.19	7	31.16	31.20	5	5,705	0.09%
2020/12/25	4	30.70	164	30.69	30.55	-160	5,630	-2.84%	大賣/鉅額交易
2020/12/24	0	0.00	44	30.51	30.30	-44	5,600	-0.79%
2020/12/23	2	30.00	0	0.00	30.30	2	5,603	0.04%
2020/12/22	6	30.33	1	30.75	30.05	5	5,630	0.09%
2020/12/21	2	30.70	0	0.00	30.70	2	5,620	0.04%
2020/12/18	19	31.39	20	32.26	31.35	-1	5,590	-0.02%
2020/12/17	4	31.13	3	31.10	31.20	1	5,477	0.02%
2020/12/16	10	30.95	12	31.21	31.25	-2	5,463	-0.04%
2020/12/15	11	31.11	9	30.83	30.55	2	5,455	0.04%
2020/12/14	2	31.10	2	31.45	31.45	0	5,418	0.00%
2020/12/11	16	31.23	5	31.20	30.90	11	5,397	0.20%
2020/12/10	5	31.99	11	31.97	31.60	-6	5,361	-0.11%
2020/12/09	6	32.32	6	32.47	32.45	0	5,222	0.00%
2020/12/08	44	32.00	10	32.02	31.80	34	5,085	0.67%
2020/12/07	8	31.51	5	31.47	31.70	3	5,005	0.06%
2020/12/04	23	31.57	12	31.34	31.30	11	4,944	0.22%
2020/12/03	6	32.39	7	31.99	32.05	-1	4,829	-0.02%
2020/12/02	27	31.40	26	31.41	31.50	1	4,736	0.02%
2020/12/01	0	0.00	13	31.43	31.30	-13	4,723	-0.28%
2020/11/30	15	31.18	7	31.32	31.30	8	4,715	0.17%
2020/11/27	5	31.04	12	31.08	31.00	-7	4,718	-0.15%
2020/11/26	1	30.85	13	30.76	30.95	-12	4,708	-0.25%
2020/11/25	7	30.84	66	30.77	30.60	-59	4,826	-1.22%
2020/11/24	6	30.12	2	30.10	30.10	4	4,702	0.09%
2020/11/23	9	30.30	0	0.00	30.25	9	4,833	0.19%
2020/11/20	1	30.75	15	30.39	30.45	-14	4,811	-0.29%
2020/11/19	4	29.65	2	29.45	29.50	2	4,603	0.04%
2020/11/18	0	0.00	4.1	29.37	29.40	-4.1	4,566	-0.09%
2020/11/17	24	28.49	5	28.40	28.55	19	4,468	0.43%
2020/11/16	7	28.66	1	28.90	28.55	6	4,604	0.13%
2020/11/13	5	28.54	0	0.00	28.60	5	4,612	0.11%
2020/11/12	2	28.80	0	0.00	28.80	2	4,618	0.04%
2020/11/11	3	28.90	0	0.00	29.15	3	4,650	0.06%
2020/11/10	1	29.05	65	29.24	29.30	-64	4,643	-1.38%
2020/11/09	64	28.74	0.1	28.70	28.60	64	4,601	1.39%
2020/11/06	1	28.80	0	0.00	28.80	1	4,597	0.02%
2020/11/05	1	28.85	3	29.10	28.95	-2	4,625	-0.04%
2020/11/04	1	28.55	0	0.00	28.65	1	4,656	0.02%
2020/11/03	1	28.45	0	0.00	28.65	1	4,771	0.02%
2020/11/02	1	28.40	1	28.45	28.40	0	4,922	0.00%
2020/10/30	7	28.56	0	0.00	28.70	7	4,970	0.14%
2020/10/29	4	28.56	0	0.00	28.80	4	5,076	0.08%
2020/10/28	2	29.18	0	0.00	29.00	2	5,093	0.04%
2020/10/27	4	29.50	4	29.41	29.25	0	5,119	0.00%
2020/10/26	2	28.83	0	0.00	28.90	2	5,106	0.04%
2020/10/23	4	28.68	0	0.00	28.75	4	5,166	0.08%
2020/10/22	3	28.65	0	0.00	28.70	3	5,302	0.06%
2020/10/21	3	28.82	1	29.10	28.75	2	5,398	0.04%
2020/10/20	2	28.75	0	0.00	28.70	2	5,507	0.04%
2020/10/16	7	28.80	0	0.00	28.60	7	5,630	0.12%
2020/10/15	7	29.13	14	29.06	29.00	-7	5,689	-0.12%
2020/10/14	8	29.39	0	0.00	29.45	8	5,784	0.14%
2020/10/13	1	29.15	0	0.00	29.15	1	5,862	0.02%
2020/10/12	3	29.27	0	0.00	29.20	3	5,949	0.05%
2020/10/08	5	29.37	0	0.00	29.20	5	6,003	0.08%
2020/10/07	11	29.74	1	29.90	29.50	10	6,051	0.17%
2020/10/06	0	0.00	2	29.15	29.00	-2	6,028	-0.03%
2020/09/30	3	28.60	0	0.00	28.60	3	6,314	0.05%
2020/09/25	5	28.18	1	28.00	28.35	4	6,782	0.06%
2020/09/24	3	28.70	2	28.60	28.35	1	6,839	0.01%
2020/09/23	2	29.48	0	0.00	29.30	2	6,911	0.03%
2020/09/22	5	29.81	0	0.00	29.60	5	7,288	0.07%
2020/09/18	3	30.22	10	30.21	30.10	-7	7,613	-0.09%
2020/09/17	4	30.33	15	30.40	30.25	-11	7,653	-0.14%
2020/09/16	4	30.58	25	30.40	30.50	-21	7,675	-0.27%
2020/09/15	1	30.95	1	30.65	30.70	0	7,687	0.00%
2020/09/14	1	30.35	7	30.40	30.45	-6	7,913	-0.08%
2020/09/11	165	30.35	0	0.00	30.25	165	8,004	2.06%	大買/鉅額交易
2020/09/10	9	30.76	31	30.77	30.55	-22	8,207	-0.27%
2020/09/08	4	30.71	0	0.00	30.45	4	8,310	0.05%
2020/09/07	2	31.85	166	31.30	31.00	-164	8,379	-1.96%	大賣/鉅額交易
2020/09/04	11	30.28	0	0.00	30.60	11	8,293	0.13%
2020/09/03	3	30.55	8	30.63	30.55	-5	8,287	-0.06%
2020/09/01	0	30.50	2	30.48	30.45	-2	8,207	-0.02%
2020/08/31	0	0.00	2	30.10	30.10	-2	8,182	-0.02%
2020/08/28	13	29.75	3	29.88	30.00	10	8,058	0.12%
2020/08/27	13	30.08	5	30.08	29.80	8	8,063	0.10%
2020/08/26	2	28.91	6	29.43	30.05	-4	7,941	-0.05%
2020/08/25	0	0.00	1	29.25	28.95	-1	7,929	-0.01%
2020/08/24	4	28.83	0	0.00	28.90	4	7,983	0.05%
2020/08/21	10	28.35	0	0.00	28.80	10	8,070	0.12%
2020/08/20	8	28.43	0	0.00	28.10	8	8,171	0.10%
2020/08/19	11	29.50	1	29.75	29.40	10	8,176	0.12%
2020/08/18	3	29.80	0	0.00	29.75	3	8,281	0.04%
2020/08/17	2	30.08	0	0.00	30.20	2	8,289	0.02%
2020/08/14	0	0.00	1	29.75	30.00	-1	8,261	-0.01%
2020/08/13	1	29.55	2	30.00	29.45	-1	8,271	-0.01%
2020/08/12	1	29.85	3	29.90	29.75	-2	8,262	-0.02%
2020/08/11	2	30.28	12	30.28	30.15	-10	8,251	-0.12%
2020/08/10	0	0.00	10	30.45	30.45	-10	8,272	-0.12%
2020/08/07	5	30.16	16	30.17	30.10	-11	8,296	-0.13%
2020/08/06	1	31.00	4	31.14	31.05	-3	8,239	-0.04%
2020/08/05	10	30.33	0	0.00	30.25	10	8,120	0.12%
2020/08/04	15	30.58	0	0.00	30.35	15	8,116	0.18%
2020/07/31	3	29.80	1	30.00	29.90	2	8,109	0.02%
2020/07/30	15	29.95	2	30.05	29.90	13	8,131	0.16%
2020/07/29	6	29.45	4	29.50	29.50	2	8,105	0.02%
2020/07/28	9	29.62	10	30.00	28.95	-1	8,104	-0.01%
2020/07/27	3	30.45	0	0.00	30.05	3	8,020	0.04%
2020/07/24	21	31.56	22	31.04	30.75	-1	7,968	-0.01%
2020/07/23	1	31.25	13	31.25	30.90	-12	7,898	-0.15%
2020/07/22	2	31.35	1.2	31.33	31.25	0.8	7,899	0.01%
2020/07/21	12	31.43	0	0.00	31.20	12	7,864	0.15%
2020/07/20	35	31.49	2.3	31.60	31.50	32.7	7,808	0.42%
2020/07/17	35	30.82	2	30.90	31.00	33	7,761	0.43%
2020/07/16	15	31.38	1	31.15	31.15	14	7,761	0.18%
2020/07/15	1	30.75	1	31.15	30.70	0	7,708	0.00%
2020/07/14	21	30.99	0	0.00	31.00	21	7,806	0.27%
2020/07/13	12	31.81	0	0.00	31.80	12	7,782	0.15%
2020/07/10	3	31.67	28	32.42	31.30	-25	7,843	-0.32%
2020/07/09	11	33.59	1	33.60	32.90	10	7,741	0.13%
2020/07/08	2	33.68	0	0.00	33.45	2	7,696	0.03%
2020/07/07	0	0.00	97	33.45	32.95	-97	7,652	-1.27%
2020/07/06	17	32.91	31	33.21	33.10	-14	7,565	-0.19%
2020/07/03	6	32.53	0	0.00	32.40	6	7,551	0.08%
2020/07/02	23	32.75	14	32.50	32.50	9	7,536	0.12%
2020/07/01	30	32.81	7.1	32.52	32.35	23	7,466	0.31%
2020/06/30	4	32.38	16	32.71	33.15	-12	7,086	-0.17%
2020/06/24	20	30.80	2	30.68	30.50	18	6,829	0.26%
2020/06/23	20	30.60	1.1	30.65	30.60	18.9	6,858	0.28%
2020/06/22	10	30.55	31	30.55	30.50	-21	6,869	-0.31%
2020/06/19	3	31.08	1	30.95	30.30	2	6,947	0.03%
2020/06/17	1	31.05	4	31.09	30.75	-3	6,739	-0.04%
2020/06/12	2	28.73	0	0.00	29.15	2	7,177	0.03%
2020/06/11	1	30.00	2	30.40	29.85	-1	7,204	-0.01%
2020/06/10	2	29.98	0	0.00	30.05	2	7,285	0.03%
2020/06/09	3	30.25	0	0.00	30.15	3	7,462	0.04%
2020/06/08	0	0.00	8	30.66	30.45	-8	7,598	-0.11%
2020/06/05	3	30.12	10	30.05	30.15	-7	7,587	-0.09%
2020/06/04	12	30.28	0	0.00	30.20	12	7,633	0.16%
2020/06/03	1	30.05	0	0.00	30.15	1	7,707	0.01%
2020/06/02	2	30.00	0	0.00	30.00	2	7,759	0.03%
2020/05/29	0	0.00	1	30.35	30.50	-1	7,867	-0.01%
2020/05/28	3	29.82	0	0.00	29.60	3	8,077	0.04%
2020/05/27	6	30.65	1	31.10	30.70	5	8,086	0.06%
2020/05/26	4	30.29	4	30.28	30.00	0	8,123	0.00%
2020/05/25	11	29.41	17	29.16	29.50	-6	8,136	-0.07%
2020/05/22	3	28.18	1	28.20	28.10	2	8,028	0.02%
2020/05/21	1	28.85	0	0.00	28.80	1	8,024	0.01%
2020/05/20	1	28.75	0	0.00	28.70	1	8,128	0.01%
2020/05/19	1	28.50	3	28.25	28.65	-2	8,101	-0.02%
2020/05/18	0	0.00	12	27.83	27.95	-12	8,078	-0.15%
2020/05/15	1	28.45	0	0.00	28.30	1	8,076	0.01%
2020/05/14	3	28.27	0	0.00	28.20	3	8,040	0.04%
2020/05/13	3	29.25	0	0.00	29.15	3	7,992	0.04%
2020/05/12	3	28.97	0	0.00	29.10	3	7,979	0.04%
2020/05/11	11	28.64	0.1	29.00	28.90	10.9	7,968	0.14%
2020/05/07	8	28.84	0	0.00	29.10	8	7,925	0.10%
2020/05/06	3	29.85	0	0.00	29.70	3	7,842	0.04%
2020/05/05	0	0.00	1	29.40	29.40	-1	7,803	-0.01%
2020/05/04	6	29.31	0	0.00	29.25	6	7,814	0.08%
2020/04/30	2	30.00	0	0.00	30.00	2	7,805	0.03%
2020/04/29	5	29.93	3	30.10	29.85	2	7,858	0.03%
2020/04/28	0	0.00	1	30.10	29.95	-1	7,869	-0.01%
2020/04/27	0	0.00	2	29.68	30.00	-2	7,955	-0.03%
2020/04/24	0	0.00	10	29.20	29.15	-10	7,894	-0.13%
2020/04/23	1	28.85	0	0.00	28.80	1	7,896	0.01%
2020/04/22	6	28.69	0	0.00	28.60	6	7,870	0.08%
2020/04/21	14	29.23	0	0.00	28.80	14	7,852	0.18%
2020/04/20	1	29.75	0	0.00	30.05	1	7,769	0.01%
2020/04/17	7	30.41	0	0.00	30.05	7	7,769	0.09%
2020/04/16	26	31.25	7	31.35	31.20	19	7,613	0.25%
2020/04/15	0	0.00	6	31.38	31.20	-6	7,598	-0.08%
2020/04/14	8	30.61	0	0.00	30.60	8	7,525	0.11%
2020/04/13	0	0.00	2	30.48	30.60	-2	7,578	-0.03%
2020/04/10	129	29.90	22	29.93	30.40	107	7,528	1.42%	大買/鉅額交易
2020/04/09	5	29.94	4	29.95	29.70	1	7,544	0.01%
2020/04/08	0	0.00	16	29.90	30.35	-16	7,478	-0.21%
2020/04/07	15	29.24	7	29.10	29.25	8	7,348	0.11%
2020/04/06	0	0.00	1	29.20	29.35	-1	7,284	-0.01%
2020/04/01	0	0.00	2	28.90	28.90	-2	7,353	-0.03%
2020/03/31	3	29.10	0	0.00	28.40	3	7,422	0.04%
2020/03/27	5	28.37	10	28.95	27.95	-5	7,509	-0.07%
2020/03/26	15	28.76	0	0.00	28.85	15	7,909	0.19%
2020/03/25	3	28.93	1	28.90	28.90	2	8,151	0.02%
2020/03/24	1	28.50	0	0.00	28.40	1	8,194	0.01%
2020/03/20	0	0.00	3	30.03	29.45	-3	8,940	-0.03%
2020/03/19	18	27.11	23	26.71	28.40	-5	9,253	-0.05%
2020/03/18	11	27.43	4	27.78	26.95	7	8,872	0.08%
2020/03/17	8	26.69	9	26.57	26.95	-1	9,000	-0.01%
2020/03/16	1	27.00	0	0.00	27.00	1	8,874	0.01%
2020/03/13	6	28.95	41	28.92	29.75	-35	8,709	-0.40%
2020/03/12	15	32.70	3	33.55	32.10	12	8,506	0.14%
2020/03/11	7	34.73	2	35.55	34.85	5	8,348	0.06%
2020/03/10	11	35.26	2	35.30	35.80	9	8,328	0.11%
2020/03/09	11	36.25	0	0.00	35.60	11	8,248	0.13%
2020/03/06	0	0.00	24	37.13	37.55	-24	8,123	-0.30%
2020/03/05	9	37.46	6	36.90	36.90	3	8,060	0.04%
2020/03/04	0	0.00	25	37.14	37.65	-25	7,951	-0.31%
2020/03/03	1	37.65	4.4	37.65	37.45	-3.4	7,867	-0.04%
2020/03/02	0	0.00	10	36.15	36.40	-10	7,673	-0.13%
2020/02/27	1	35.25	49	36.27	35.00	-48	7,547	-0.64%
2020/02/26	2	36.43	12	36.43	36.50	-10	7,373	-0.14%
2020/02/25	0.2	34.70	0	0.00	34.90	0.2	7,202	0.00%
2020/02/24	9	35.03	0	0.00	34.90	9	7,183	0.13%
2020/02/21	49	35.94	4	35.45	35.45	45	7,171	0.63%
2020/02/20	0	0.00	2	35.25	35.30	-2	7,060	-0.03%
2020/02/19	23	34.70	0	0.00	34.70	23	7,049	0.33%
2020/02/18	0	0.00	1	34.75	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	1	34.60	34.60	-1	7,086	-0.01%
2020/02/14	0.2	34.45	0	0.00	34.40	0.2	7,082	0.00%
2020/02/13	0	0.00	1	34.45	34.15	-1	7,087	-0.01%
2020/02/12	1	34.25	11	34.32	34.15	-10	7,121	-0.14%
2020/02/11	10	33.85	2	33.85	34.00	8	7,123	0.11%
2020/02/10	1	32.55	0	0.00	33.05	1	7,237	0.01%
2020/02/07	4	33.44	1	33.45	33.35	3	7,243	0.04%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	3	33.72	9	33.68	33.60	-6	7,244	-0.08%
2020/02/04	11	33.26	0	0.00	33.50	11	7,220	0.15%
2020/02/03	6	32.31	0	0.00	33.00	6	7,249	0.08%
2020/01/31	15	34.67	0	0.00	34.25	15	7,189	0.21%
2020/01/30	3	34.67	4	34.90	34.20	-1	7,193	-0.01%
2020/01/20	4	37.63	0	0.00	37.55	4	7,143	0.06%
2020/01/17	0	0.00	3	38.10	37.80	-3	7,229	-0.04%
2020/01/16	2	37.43	0	0.00	37.70	2	7,309	0.03%
2020/01/15	3	37.58	8	37.72	37.35	-5	7,445	-0.07%
2020/01/14	8	37.31	0	0.00	37.80	8	7,433	0.11%
2020/01/13	2	36.48	6	37.30	37.50	-4	7,430	-0.05%
2020/01/10	7	36.54	0	0.00	36.65	7	7,450	0.09%
2020/01/09	5	36.75	10	36.78	36.95	-5	7,461	-0.07%
2020/01/08	16	36.37	30	36.48	36.15	-14	7,466	-0.19%
2020/01/07	11	37.22	4	37.65	37.00	7	7,476	0.09%
2020/01/06	12	38.24	5	38.40	38.20	7	7,443	0.09%
2020/01/03	10	38.19	10	38.40	38.15	0	7,509	0.00%
2020/01/02	10	38.44	0	0.00	38.35	10	7,550	0.13%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/30	11	38.38	1	38.70	38.35	10	7,685	0.13%
2019/12/27	8	38.68	21	39.11	38.50	-13	7,650	-0.17%
2019/12/26	25	38.49	0	0.00	38.40	25	7,510	0.33%
2019/12/25	17	39.03	5	39.20	38.90	12	7,446	0.16%
2019/12/24	12	39.02	7	39.09	38.75	5	7,452	0.07%
2019/12/23	22	39.95	21	39.52	39.20	1	7,343	0.01%
2019/12/20	14	38.92	23	39.01	39.00	-9	6,899	-0.13%
2019/12/19	32	38.43	14	38.28	38.50	18	6,622	0.27%
2019/12/18	29	38.92	23	38.55	38.10	6	6,490	0.09%
2019/12/17	35	38.50	26	38.31	38.00	9	6,134	0.15%
2019/12/16	7	36.96	12	38.14	39.10	-5	5,802	-0.09%
2019/12/13	4	35.80	0	0.00	35.55	4	5,577	0.07%
2019/12/12	9	36.68	2	36.40	36.40	7	5,540	0.13%
2019/12/11	2	35.70	0	0.00	35.70	2	5,287	0.04%
2019/12/10	0	0.00	1	35.40	35.45	-1	5,328	-0.02%
2019/12/09	1	35.05	2	35.03	35.10	-1	5,418	-0.02%
2019/12/06	3	35.63	0	0.00	35.50	3	5,434	0.06%
2019/12/03	1	35.15	1	35.45	35.45	0	5,542	0.00%
2019/12/02	1	35.40	2	35.15	35.40	-1	5,569	-0.02%
2019/11/29	2	35.18	0	0.00	35.05	2	5,542	0.04%
2019/11/28	6	35.43	0	0.00	35.35	6	5,538	0.11%
2019/11/27	9	35.89	3	35.97	35.90	6	5,556	0.11%
2019/11/26	2	35.20	0	0.00	35.20	2	5,461	0.04%
2019/11/25	15	35.07	8	35.06	35.00	7	5,473	0.13%
2019/11/22	6	34.84	16	34.88	34.85	-10	5,519	-0.18%
2019/11/20	2	34.68	1	34.65	34.75	1	5,526	0.02%
2019/11/19	2	35.08	0	0.00	35.10	2	5,512	0.04%
2019/11/18	0	0.00	1	35.00	35.50	-1	5,514	-0.02%
2019/11/15	10	34.90	10	35.00	34.85	0	5,509	0.00%
2019/11/14	1	34.15	0	0.00	34.35	1	5,518	0.02%
2019/11/12	2	34.78	0	0.00	35.05	2	5,576	0.04%
2019/11/11	7	34.79	0	0.00	34.65	7	5,626	0.12%
2019/11/08	0	0.00	10	35.70	35.75	-10	5,640	-0.18%
2019/11/07	11	35.67	8	35.84	36.10	3	5,692	0.05%
2019/11/06	4	37.10	7	36.91	36.90	-3	5,686	-0.05%
2019/11/05	1	37.50	0	0.00	37.50	1	5,984	0.02%
2019/11/04	2	37.30	1	37.65	37.30	1	6,019	0.02%
2019/11/01	0	0.00	2	37.05	37.30	-2	6,039	-0.03%
2019/10/31	7	37.08	0	0.00	36.80	7	6,132	0.11%
2019/10/30	3	37.68	1	37.80	37.50	2	6,142	0.03%
2019/10/29	7	37.67	2	37.50	37.50	5	6,135	0.08%
2019/10/28	5	38.93	0	0.00	37.90	5	6,209	0.08%
2019/10/25	1	38.85	0	0.00	38.75	1	6,201	0.02%
2019/10/24	7	38.97	5	39.06	39.25	2	6,162	0.03%
2019/10/18	2	38.33	0	0.00	37.90	2	6,115	0.03%
2019/10/17	1	37.45	4	38.11	38.10	-3	6,146	-0.05%
2019/10/16	2	37.63	0	0.00	37.50	2	6,336	0.03%
2019/10/15	1	38.35	0	0.00	37.95	1	6,533	0.02%
2019/10/14	1	38.25	1	38.35	38.25	0	6,572	0.00%
2019/10/09	0.1	38.00	2	38.10	37.70	-1.9	6,532	-0.03%
2019/10/08	0	0.00	3	38.17	38.25	-3	6,479	-0.05%
2019/10/07	0	0.00	1	37.80	37.50	-1	6,469	-0.02%
2019/10/04	8	37.28	12	37.41	36.85	-4	6,431	-0.06%
2019/10/03	0	0.00	6	36.11	36.45	-6	6,430	-0.09%
2019/10/02	6	35.90	1	36.15	36.05	5	6,775	0.07%
2019/10/01	4	36.10	5	35.90	36.15	-1	6,792	-0.01%
2019/09/27	8	35.77	1	36.00	35.50	7	6,765	0.10%
2019/09/26	1	36.65	15.5	36.99	36.70	-14.5	6,700	-0.22%
2019/09/25	7	37.02	0	0.00	36.65	7	6,722	0.10%
2019/09/24	0	0.00	1	37.95	37.60	-1	6,712	-0.01%
2019/09/23	1	38.05	4	37.88	37.65	-3	6,702	-0.04%
2019/09/20	2	37.90	0	0.00	37.70	2	6,702	0.03%
2019/09/19	6	37.81	0	0.00	37.50	6	6,640	0.09%
2019/09/18	10	38.28	19	39.02	38.55	-9	6,601	-0.14%
2019/09/17	8	36.94	1	37.60	36.65	7	6,243	0.11%
2019/09/12	2	37.05	0	0.00	37.05	2	6,354	0.03%
2019/09/11	0	0.00	2	37.15	37.25	-2	6,393	-0.03%
2019/09/10	2	36.33	7	36.45	35.85	-5	6,314	-0.08%
2019/09/09	1	36.45	1	36.85	36.75	0	6,308	0.00%
2019/09/06	2	35.95	2	36.15	36.20	0	6,293	0.00%
2019/09/05	0	0.00	20	35.90	35.50	-20	6,436	-0.31%
2019/09/04	0	0.00	1	35.30	35.25	-1	6,445	-0.02%
2019/09/03	0	0.00	1	34.75	34.75	-1	6,550	-0.02%
2019/09/02	1	34.55	6	34.80	34.90	-5	6,591	-0.08%
2019/08/29	0	0.00	2	34.60	34.60	-2	6,662	-0.03%
2019/08/28	0	0.00	1	34.65	34.75	-1	6,702	-0.01%
2019/08/27	0	0.00	1	34.40	34.40	-1	6,781	-0.01%
2019/08/26	1	33.45	0	0.00	33.85	1	6,789	0.01%
2019/08/21	0	0.00	2	33.95	33.95	-2	6,878	-0.03%
2019/08/20	1	33.85	0	0.00	33.75	1	6,914	0.01%
2019/08/19	1	33.95	0	0.00	33.95	1	6,963	0.01%
2019/08/15	0	0.00	1	33.75	33.70	-1	7,001	-0.01%
2019/08/14	0	0.00	2	33.30	33.25	-2	7,095	-0.03%
2019/08/08	1	32.85	1	32.85	32.85	0	7,143	0.00%
2019/08/07	11	33.29	3	33.00	33.00	8	7,184	0.11%
2019/08/06	2	35.28	0	0.00	35.85	2	7,017	0.03%
2019/08/05	6	36.52	1	36.45	36.40	5	7,074	0.07%
2019/08/02	1	37.35	0	0.00	36.80	1	7,279	0.01%
2019/07/30	8	39.35	3	38.82	38.75	5	7,993	0.06%
2019/07/29	0	0.00	2	40.35	40.10	-2	7,996	-0.03%
2019/07/26	2	40.10	1	40.00	40.25	1	8,005	0.01%
2019/07/25	2	39.68	20	39.92	40.25	-18	8,165	-0.22%
2019/07/24	27	39.61	1	39.60	39.35	26	8,097	0.32%
2019/07/23	11	39.70	10	39.33	39.50	1	8,160	0.01%
2019/07/22	0	0.00	5	39.25	39.25	-5	8,204	-0.06%
2019/07/19	6	39.69	1	39.40	39.15	5	8,258	0.06%
2019/07/18	4	40.21	2	40.25	39.55	2	8,268	0.02%
2019/07/17	3	40.03	4	39.95	40.55	-1	8,135	-0.01%
2019/07/16	3	39.63	3	39.50	39.40	0	8,035	0.00%
2019/07/15	3	38.92	7.3	38.92	38.95	-4.3	8,111	-0.05%
2019/07/12	0	0.00	1	38.90	38.90	-1	8,342	-0.01%
2019/07/11	6	39.18	5	39.35	39.20	1	8,562	0.01%
2019/07/10	31	38.87	1	38.60	38.65	30	8,614	0.35%
2019/07/09	2	38.75	16	38.61	38.65	-14	8,828	-0.16%
2019/07/08	22	39.68	17	39.09	39.00	5	9,049	0.06%
2019/07/03	0	0.00	1	37.00	37.00	-1	10,571	-0.01%
2019/07/02	7	37.45	0	0.00	37.35	7	10,901	0.06%
2019/07/01	1	36.90	1	37.10	36.85	0	11,031	0.00%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/25	2	37.33	15	37.20	36.75	-13	11,834	-0.11%
2019/06/24	1	37.20	1	37.45	37.40	0	11,963	0.00%
2019/06/21	0	0.00	1	37.55	37.20	-1	12,065	-0.01%
2019/06/20	1	37.15	0	0.00	37.10	1	12,189	0.01%
2019/06/19	15	36.57	11	36.87	37.05	4	12,635	0.03%
2019/06/17	1	36.50	0	0.00	36.50	1	13,098	0.01%
2019/06/14	1	36.85	0	0.00	36.90	1	13,916	0.01%
2019/06/13	2	37.10	9	37.10	36.80	-7	14,624	-0.05%
2019/06/12	1	35.80	0	0.00	36.25	1	14,754	0.01%
2019/06/11	7	36.01	9	36.40	36.00	-2	14,900	-0.01%
2019/06/10	0	0.00	5	35.60	35.50	-5	14,813	-0.03%
2019/06/06	1	34.85	0	0.00	34.95	1	14,843	0.01%
2019/06/04	4	35.05	0	0.00	35.15	4	14,982	0.03%
2019/06/03	3	35.17	1	35.50	35.10	2	15,244	0.01%
2019/05/30	6	36.10	1	36.25	36.25	5	15,280	0.03%
2019/05/29	1	35.90	0.5	35.75	35.70	0.6	15,399	0.00%
2019/05/28	0	0.00	1	36.15	36.05	-1	15,485	-0.01%
2019/05/23	1	35.40	5	35.60	35.65	-4	16,183	-0.02%
2019/05/22	0	0.00	5	36.78	36.10	-5	16,253	-0.03%
2019/05/21	0	0.00	3	35.90	36.65	-3	16,356	-0.02%
2019/05/20	1.1	34.55	1	34.65	34.55	0.1	16,304	0.00%
2019/05/17	1	34.50	0	0.00	34.55	1	16,364	0.01%
2019/05/16	3	36.07	8	36.45	35.50	-5	16,401	-0.03%
2019/05/15	5	36.55	12	36.68	36.70	-7	16,463	-0.04%
2019/05/14	0	0.00	1	35.20	35.65	-1	16,506	-0.01%
2019/05/13	1.1	35.51	6	36.11	35.40	-5	16,473	-0.03%
2019/05/10	6	36.80	0	0.00	36.45	6	16,462	0.04%
2019/05/09	24	37.83	21	37.49	37.20	3	16,372	0.02%
2019/05/08	27	38.34	32	37.35	37.50	-5	16,549	-0.03%
2019/05/07	44	39.40	80	39.38	39.20	-36	16,842	-0.21%
2019/05/06	6	41.63	4	41.80	41.50	2	16,539	0.01%
2019/05/03	5	42.80	2	42.90	42.90	3	16,507	0.02%
2019/05/02	50	42.93	11	42.88	43.05	39	16,608	0.23%
2019/04/30	0	0.00	30	41.25	41.80	-30	16,598	-0.18%
2019/04/29	22.1	41.53	28	41.22	41.20	-6	16,873	-0.04%
2019/04/26	2	41.35	3	41.65	41.20	-1	16,896	-0.01%
2019/04/25	0	0.00	20	42.00	42.00	-20	17,209	-0.12%
2019/04/24	2	42.80	0	0.00	42.45	2	17,234	0.01%
2019/04/23	4	42.48	2	42.65	42.60	2	17,276	0.01%
2019/04/22	22.1	43.68	3	43.27	43.15	19.1	17,522	0.11%
2019/04/19	4	42.48	8	42.98	42.70	-4	17,712	-0.02%
2019/04/18	12	43.44	10	42.40	42.15	2	17,796	0.01%
2019/04/17	9	44.82	5	44.99	44.30	4	17,877	0.02%
2019/04/16	21	44.10	29	44.15	44.50	-8	17,684	-0.05%
2019/04/15	31	43.89	20	43.81	43.90	11	17,630	0.06%
2019/04/12	50	43.74	37	43.77	43.75	13	17,456	0.07%
2019/04/11	7	43.77	7	43.93	43.00	0	17,228	0.00%
2019/04/10	74	43.55	78	44.39	44.25	-4	16,912	-0.02%
2019/04/09	4	41.05	19	41.84	42.00	-15	15,995	-0.09%
2019/04/08	21	41.87	15	41.08	40.90	6	15,740	0.04%
2019/04/03	7	40.50	2	40.43	40.45	5	15,536	0.03%
2019/04/02	16	40.96	17	40.96	40.80	-1	15,407	-0.01%
2019/04/01	23	40.21	12	40.18	40.15	11	15,066	0.07%
2019/03/29	14	39.92	1	39.95	39.95	13	14,931	0.09%
2019/03/28	0	0.00	2	39.55	39.55	-2	14,844	-0.01%
2019/03/27	5	40.00	26	40.56	39.85	-21	14,968	-0.14%
2019/03/26	3	39.45	1	39.40	39.20	2	14,863	0.01%
2019/03/25	6	39.43	28	39.28	38.85	-22	14,975	-0.15%
2019/03/22	12.3	40.80	18	40.84	40.60	-5.7	14,881	-0.04%
2019/03/21	28	40.29	12	40.12	40.10	16	14,527	0.11%
2019/03/20	4	40.35	3	40.12	40.35	1	14,483	0.01%
2019/03/19	45.1	40.86	42	41.44	39.55	3.1	14,288	0.02%
2019/03/18	18	39.47	22	40.35	41.15	-4	13,620	-0.03%
2019/03/15	2	37.63	8	37.61	37.45	-6	13,140	-0.05%
2019/03/14	3	36.87	4	36.79	36.80	-1	12,936	-0.01%
2019/03/12	5	36.35	5	36.15	36.00	0	13,193	0.00%
2019/03/11	21	36.37	20	36.25	36.25	1	13,291	0.01%
2019/03/07	11	35.99	8	36.31	35.60	3	14,841	0.02%
2019/03/06	6	37.38	1	37.45	37.25	5	15,111	0.03%
2019/03/05	9	37.71	4	38.04	37.50	5	15,338	0.03%
2019/03/04	2	37.58	3	37.40	37.90	-1	15,348	-0.01%
2019/02/27	8	36.89	4	37.03	36.80	4	15,395	0.03%
2019/02/26	3	37.55	1	37.50	37.45	2	15,447	0.01%
2019/02/25	30	38.50	22	38.12	38.00	8	15,655	0.05%
2019/02/22	7	37.09	5	37.16	37.10	2	15,441	0.01%
2019/02/21	4	36.70	0	0.00	36.55	4	15,576	0.03%
2019/02/20	2	37.45	10	37.15	37.00	-8	15,698	-0.05%
2019/02/19	1	36.60	4	36.51	36.55	-3	15,945	-0.02%
2019/02/18	10	36.25	0	0.00	35.90	10	16,167	0.06%
2019/02/15	22	35.51	13	35.26	35.35	9	16,495	0.05%
2019/02/14	0	0.00	2	37.30	36.50	-2	17,457	-0.01%
2019/02/13	19	36.60	1	37.15	36.20	18	17,620	0.10%
2019/02/12	5	37.40	10	37.29	37.10	-5	17,598	-0.03%
2019/02/11	5	36.70	2	36.65	36.80	3	17,833	0.02%
2019/01/30	5	36.79	27	36.64	36.55	-22	17,875	-0.12%
2019/01/29	39	37.22	21	37.23	37.00	18	17,804	0.10%
2019/01/28	46	37.03	40	37.19	37.95	6	17,508	0.03%
2019/01/25	12.1	34.96	4	34.83	34.80	8.1	17,053	0.05%
2019/01/24	7	34.62	3	34.47	34.45	4	17,031	0.02%
2019/01/23	29.1	34.57	7	34.52	34.50	22.1	17,032	0.13%
2019/01/22	12	34.30	16	34.12	34.00	-4	16,931	-0.02%
2019/01/21	26	34.13	30	34.03	34.10	-4	16,789	-0.02%
2019/01/18	9	32.91	5	33.05	32.95	4	16,517	0.02%
2019/01/17	45	32.83	23	32.78	32.85	22	16,516	0.13%
2019/01/16	5	34.05	8	34.10	34.05	-3	16,348	-0.02%
2019/01/15	15	33.77	15	33.77	33.80	0	16,294	0.00%
2019/01/14	20	33.87	5	33.60	33.60	15	16,235	0.09%
2019/01/11	18	34.13	10	33.60	33.60	8	15,993	0.05%
2019/01/10	30	34.78	6	34.73	34.60	24	15,728	0.15%
2019/01/09	14	36.28	6	35.80	35.35	8	15,538	0.05%
2019/01/08	0	0.00	2	37.35	37.00	-2	15,237	-0.01%
2019/01/07	6	37.08	6	37.38	36.70	0	15,272	0.00%
2019/01/03	5	36.10	2	36.10	36.10	3	15,382	0.02%
2019/01/02	0	0.00	2	35.90	36.10	-2	15,459	-0.01%
2018/12/28	9	35.33	5	35.12	35.35	4	15,655	0.03%
2018/12/27	3	36.70	2	36.95	36.50	1	15,552	0.01%
2018/12/26	1	38.20	4	36.68	36.20	-3	15,523	-0.02%
2018/12/25	3	35.72	2	36.40	36.05	1	15,419	0.01%
2018/12/24	0	0.00	2	36.58	36.60	-2	15,423	-0.01%
2018/12/22	2	35.83	0	0.00	36.00	2	15,442	0.01%
2018/12/21	25	35.89	3	36.33	36.30	22	15,495	0.14%
2018/12/20	17	35.93	30	36.70	35.90	-13	15,428	-0.08%
2018/12/19	12	38.38	7	38.31	38.15	5	15,382	0.03%
2018/12/18	19	38.66	18	38.87	38.80	1	15,267	0.01%
2018/12/17	19	38.02	7	37.74	37.75	12	15,081	0.08%
2018/12/14	6	38.80	1	39.50	38.65	5	14,964	0.03%
2018/12/13	9	38.76	1	38.60	38.90	8	14,878	0.05%
2018/12/12	16	39.62	5	39.57	39.45	11	14,731	0.07%
2018/12/11	25	39.37	14	39.48	39.15	11	14,594	0.08%
2018/12/10	11	40.69	6	39.70	39.50	5	14,454	0.03%
2018/12/07	15	43.71	16	43.06	42.80	-1	14,188	-0.01%
2018/12/06	12	44.65	12	44.52	42.55	0	14,100	0.00%
2018/12/05	13	46.01	16	46.01	46.45	-3	13,891	-0.02%
2018/12/04	17	46.92	7	46.51	46.35	10	13,879	0.07%
2018/12/03	15	46.26	26	46.77	47.25	-11	13,881	-0.08%
2018/11/30	25	47.73	4	46.15	45.55	21	13,493	0.16%
2018/11/29	31	47.40	32	48.14	47.00	-1	12,082	-0.01%
2018/11/28	3	44.35	5	44.47	45.30	-2	11,511	-0.02%
2018/11/27	9	42.24	9	42.11	43.15	0	11,258	0.00%
2018/11/26	11	41.99	13	41.85	41.40	-2	11,163	-0.02%
2018/11/23	8	42.50	18	42.72	41.90	-10	10,973	-0.09%
2018/11/22	10	44.05	7	43.71	42.60	3	10,822	0.03%
2018/11/21	18	42.97	10	43.07	43.00	8	10,409	0.08%
2018/11/20	32	42.62	23	42.32	42.80	9	10,156	0.09%
2018/11/19	26	42.28	24	42.56	41.85	2	9,861	0.02%
2018/11/16	0	0.00	1	43.00	43.00	-1	9,654	-0.01%
2018/11/15	4	43.19	3	43.45	42.90	1	9,436	0.01%
2018/11/14	18	44.11	17	43.77	43.00	1	9,140	0.01%
2018/11/13	40	44.21	141	43.51	44.55	-101	8,732	-1.16%	大賣/鉅額交易
2018/11/12	5	40.26	25	42.08	42.35	-20	7,639	-0.26%
2018/11/09	7	39.77	8	38.65	38.50	-1	7,419	-0.01%
2018/11/08	11	38.10	22	39.19	39.10	-11	7,418	-0.15%
2018/11/07	2	35.50	5	37.02	37.15	-3	7,128	-0.04%
2018/11/06	1	33.85	0	0.00	33.80	1	7,101	0.01%
2018/11/02	2	35.43	5	35.20	35.70	-3	7,240	-0.04%
2018/11/01	2	34.75	9	34.77	34.90	-7	7,135	-0.10%
2018/10/31	1	33.20	7	33.39	33.60	-6	7,146	-0.08%
2018/10/30	1	32.35	24	32.77	32.70	-23	7,060	-0.33%
2018/10/29	5	31.90	4	31.85	31.70	1	6,981	0.01%
2018/10/26	7	31.41	0	0.00	31.15	7	6,938	0.10%
2018/10/25	24	31.93	30	31.70	31.70	-6	6,878	-0.09%
2018/10/24	11	34.60	18	33.93	33.40	-7	6,787	-0.10%
2018/10/23	0	0.00	7	33.30	33.00	-7	6,567	-0.11%
2018/10/22	1	33.40	16	32.85	33.80	-15	6,553	-0.23%
2018/10/19	8	32.25	8	32.21	32.20	0	6,460	0.00%
2018/10/18	2	31.65	5	31.65	31.65	-3	6,359	-0.05%
2018/10/17	13	31.87	0	0.00	31.10	13	6,306	0.21%
2018/10/16	1	31.90	1	31.80	31.85	0	6,232	0.00%
2018/10/12	4	30.80	8	31.00	31.10	-4	6,113	-0.07%
2018/10/11	1	30.65	3	30.45	30.40	-2	6,168	-0.03%
2018/10/09	11	34.19	0	0.00	33.75	11	5,982	0.18%
2018/10/08	16	35.83	4	35.50	35.50	12	5,802	0.21%
2018/10/05	3	37.67	16	38.15	38.40	-13	5,547	-0.23%
2018/10/04	6	38.90	6.2	39.04	39.05	-0.2	5,427	0.00%
2018/10/03	9	38.99	1	38.90	38.90	8	5,353	0.15%
2018/10/02	3	39.20	3	39.80	39.50	0	5,297	0.00%
2018/10/01	5	39.92	0	0.00	39.90	5	5,281	0.09%
2018/09/28	7	41.63	0	0.00	40.60	7	5,253	0.13%
2018/09/27	5	42.41	0	0.00	42.20	5	5,235	0.10%
2018/09/26	0	0.00	5	42.90	43.05	-5	5,288	-0.09%
2018/09/25	3	40.58	1	40.35	40.35	2	5,267	0.04%
2018/09/21	0	0.00	1	40.60	39.90	-1	5,244	-0.02%
2018/09/20	2	39.80	2	39.53	39.40	0	5,200	0.00%
2018/09/19	0	0.00	2	40.10	40.05	-2	5,207	-0.04%
2018/09/18	2	38.75	41	38.56	38.50	-39	5,175	-0.75%
2018/09/17	7	39.24	0	0.00	39.30	7	5,159	0.14%
2018/09/14	2	40.05	2	40.60	40.10	0	5,128	0.00%
2018/09/13	5	39.29	3	39.42	39.30	2	5,096	0.04%
2018/09/12	0	0.00	0.2	39.45	39.30	-0.2	5,099	0.00%
2018/09/11	2	38.90	4	39.40	38.80	-2	5,147	-0.04%
2018/09/10	7	37.95	0	0.00	37.20	7	5,086	0.14%
2018/09/07	3	40.63	19	40.33	39.90	-16	5,012	-0.32%
2018/09/05	0	0.00	1	43.75	43.45	-1	4,887	-0.02%
2018/09/04	1	43.70	0	0.00	44.35	1	4,910	0.02%
2018/09/03	1	43.85	1	44.05	43.45	0	4,930	0.00%
2018/08/31	8	44.38	2	44.20	44.60	6	4,955	0.12%
2018/08/30	5	44.33	2	44.18	44.10	3	4,956	0.06%
2018/08/29	2	44.50	0	0.00	44.65	2	5,025	0.04%
2018/08/28	0	0.00	7	44.31	44.40	-7	5,106	-0.14%
2018/08/27	0	0.00	1	44.25	44.10	-1	5,144	-0.02%
2018/08/23	8	43.82	1	44.00	44.15	7	5,221	0.13%
2018/08/22	145	44.33	7	44.92	44.35	138	5,244	2.63%	大買/鉅額交易
2018/08/21	5	42.30	5	42.20	42.05	0	5,029	0.00%
2018/08/20	6	43.23	0	0.00	42.10	6	5,034	0.12%
2018/08/17	4	43.45	6	44.13	43.20	-2	5,033	-0.04%
2018/08/16	2	42.35	6	42.08	43.55	-4	5,097	-0.08%
2018/08/15	14	44.31	4	43.34	42.85	10	5,021	0.20%
2018/08/14	7	46.23	0	0.00	46.15	7	4,878	0.14%
2018/08/13	3	46.47	16	46.82	47.05	-13	4,842	-0.27%
2018/08/10	28	48.18	4	48.05	47.05	24	4,764	0.50%
2018/08/09	5	51.70	0	0.00	51.60	5	4,683	0.11%
2018/08/08	0	0.00	120	52.19	52.60	-120	4,743	-2.53%	大賣/鉅額交易
2018/08/07	13	52.28	151	51.88	52.40	-138	4,823	-2.86%	大賣/鉅額交易
2018/08/06	188	55.43	1	55.40	55.40	187	4,710	3.97%	大買/鉅額交易
2018/08/03	2	54.65	3	54.73	54.80	-1	4,733	-0.02%
2018/08/02	2	54.80	4	54.53	54.00	-2	4,757	-0.04%
2018/08/01	0	0.00	1	54.80	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	2	53.90	53.90	-2	4,998	-0.04%
2018/07/30	4	54.18	2	54.60	53.90	2	5,051	0.04%
2018/07/27	0	0.00	4	54.90	54.80	-4	5,066	-0.08%
2018/07/26	2	53.50	1	53.40	53.20	1	5,053	0.02%
2018/07/25	0	0.00	2	53.50	53.40	-2	5,193	-0.04%
2018/07/24	2	53.30	5	53.70	53.30	-3	5,409	-0.06%
2018/07/23	0	0.00	6	53.60	53.40	-6	5,553	-0.11%
2018/07/20	6	54.00	0	0.00	53.70	6	5,622	0.11%
2018/07/19	2	54.10	0	0.00	53.70	2	5,615	0.04%
2018/07/18	1	53.70	8	54.46	55.00	-7	5,598	-0.13%
2018/07/17	4	53.03	0	0.00	52.50	4	5,448	0.07%
2018/07/16	0	0.00	1	53.00	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	1	51.60	52.80	-1	5,476	-0.02%
2018/07/12	1	51.40	2	51.40	51.40	-1	5,501	-0.02%
2018/07/11	4	50.85	5	51.50	51.10	-1	5,609	-0.02%
2018/07/10	4	51.25	0	0.00	51.20	4	5,642	0.07%
2018/07/09	3	50.67	2	52.00	51.90	1	5,687	0.02%
2018/07/06	4	51.05	6	51.83	51.70	-2	5,681	-0.04%
2018/07/05	0	0.00	9	51.49	51.30	-9	5,724	-0.16%
2018/07/04	7	50.97	4	51.65	50.60	3	5,784	0.05%
2018/07/03	29	53.59	11	53.35	52.80	18	5,779	0.31%
2018/07/02	0	0.00	2	56.60	56.60	-2	5,676	-0.04%
2018/06/28	1	56.10	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	3	57.50	56.90	-3	6,064	-0.05%
2018/06/26	3	55.93	2	55.90	56.00	1	6,129	0.02%
2018/06/22	2	56.85	2	56.60	56.70	0	6,855	0.00%
2018/06/21	1	56.50	0	0.00	56.50	1	6,885	0.01%
2018/06/20	9	57.43	2	58.25	56.90	7	6,973	0.10%
2018/06/19	5	59.64	8	60.01	59.00	-3	7,225	-0.04%
2018/06/15	1	59.20	0	59.50	59.30	1	7,445	0.01%
2018/06/14	2	60.05	1	59.50	59.50	1	7,359	0.01%
2018/06/13	0	0.00	4	59.70	59.90	-4	7,333	-0.05%
2018/06/12	11	59.83	4	59.45	59.20	7	7,402	0.09%
2018/06/08	1	60.00	2	60.25	60.20	-1	7,373	-0.01%
2018/06/07	1	59.70	2	61.15	59.70	-1	7,417	-0.01%
2018/06/06	6.3	60.75	5	60.96	60.60	1.3	7,372	0.02%
2018/06/05	9	59.99	15	59.90	59.90	-6	7,306	-0.08%
2018/06/04	3.2	58.95	2	59.10	59.20	1.2	7,203	0.02%
2018/06/01	2	59.00	0	0.00	58.50	2	7,200	0.03%
2018/05/31	2	58.65	0	0.00	58.60	2	7,188	0.03%
2018/05/30	1	58.90	1	58.50	58.50	0	7,156	0.00%
2018/05/29	3	58.23	1	58.30	58.30	2	7,114	0.03%
2018/05/28	3	58.80	0	0.00	58.60	3	7,133	0.04%
2018/05/25	7	58.31	10	58.20	58.20	-3	7,156	-0.04%
2018/05/24	11	59.56	6	59.02	59.10	5	7,129	0.07%
2018/05/23	2	57.60	3	58.10	57.20	-1	7,063	-0.01%
2018/05/22	2	58.10	1	59.20	58.10	1	7,053	0.01%
2018/05/18	3	58.47	32	58.52	58.30	-29	7,084	-0.41%
2018/05/17	34	61.76	34	59.61	59.50	0	7,133	0.00%
2018/05/16	15	59.33	14	58.69	58.40	1	6,987	0.01%
2018/05/15	2	58.30	3	58.80	57.80	-1	7,014	-0.01%
2018/05/14	1	56.40	2	57.00	56.80	-1	7,104	-0.01%
2018/05/11	2	56.55	6	56.70	56.40	-4	7,124	-0.06%
2018/05/10	1	56.60	0	0.00	56.50	1	7,105	0.01%
2018/05/09	10	56.63	1	57.00	56.40	9	7,127	0.13%
2018/05/08	3	58.37	2	58.55	57.50	1	7,379	0.01%
2018/05/07	5	56.68	1	56.60	56.70	4	7,288	0.05%
2018/05/04	1	59.10	1	58.50	58.50	0	7,268	0.00%
2018/05/03	1	58.30	0	0.00	58.10	1	7,256	0.01%
2018/05/02	11	58.97	0	0.00	58.40	11	7,308	0.15%
2018/04/30	2	57.25	11	59.63	60.50	-9	7,271	-0.12%
2018/04/27	9	57.18	0	0.00	55.00	9	7,150	0.13%
2018/04/26	12	59.11	0	0.00	57.40	12	7,033	0.17%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/24	0	0.00	4	60.80	60.00	-4	7,009	-0.06%
2018/04/23	2	61.60	0	0.00	61.20	2	7,046	0.03%
2018/04/20	5	61.80	5.1	62.03	62.50	-0.1	7,074	0.00%
2018/04/19	6	61.50	35	61.50	61.50	-29	7,065	-0.41%
2018/04/18	3	61.40	1	61.40	61.80	2	7,038	0.03%
2018/04/17	2	61.90	1	61.50	61.80	1	7,018	0.01%
2018/04/16	1	62.60	0	0.00	62.10	1	6,974	0.01%
2018/04/13	2	63.55	4	63.50	63.00	-2	6,967	-0.03%
2018/04/12	1	64.00	0	0.00	63.60	1	7,059	0.01%
2018/04/11	7	64.47	3	63.80	63.70	4	7,116	0.06%
2018/04/10	5	65.16	0	0.00	64.50	5	7,222	0.07%
2018/04/09	6	67.17	5	68.60	66.50	1	7,178	0.01%
2018/04/03	0	0.00	1	67.10	67.60	-1	7,098	-0.01%
2018/04/02	5	68.38	5	69.50	67.30	0	7,089	0.00%
2018/03/31	1	67.90	5	68.08	68.10	-4	6,997	-0.06%
2018/03/30	22	67.07	1	66.30	66.30	21	6,861	0.31%
2018/03/29	4	66.70	3	66.43	66.30	1	6,865	0.01%
2018/03/28	3	66.43	1	66.20	66.20	2	6,917	0.03%
2018/03/27	1	67.50	34	66.21	67.00	-33	7,085	-0.47%
2018/03/26	6	63.42	14	63.20	63.00	-8	6,669	-0.12%
2018/03/23	15	64.27	4	64.38	63.90	11	6,718	0.16%
2018/03/22	40	68.35	66	68.33	66.00	-26	6,790	-0.38%
2018/03/21	56	65.11	51	66.66	67.60	5	6,851	0.07%
2018/03/19	10	62.30	7	62.54	62.40	3	6,891	0.04%
2018/03/15	1	62.00	35	61.79	61.80	-34	6,835	-0.50%
2018/03/14	9	62.29	4	62.20	62.30	5	6,820	0.07%
2018/03/13	1	63.30	4	62.78	63.00	-3	6,827	-0.04%
2018/03/12	0	0.00	2	61.60	62.00	-2	6,802	-0.03%
2018/03/09	1	61.30	0	0.00	61.10	1	6,828	0.01%
2018/03/07	0	0.00	2	60.00	60.50	-2	6,847	-0.03%
2018/03/06	2	60.55	0	0.00	60.50	2	6,860	0.03%
2018/03/02	4	61.08	3	61.17	61.00	1	6,868	0.01%
2018/03/01	0	0.00	1	60.60	61.40	-1	6,871	-0.01%
2018/02/27	10	61.61	1	61.00	61.00	9	6,895	0.13%
2018/02/26	7	62.27	10	62.90	62.20	-3	6,970	-0.04%
2018/02/23	1	62.80	1	62.50	62.50	0	7,025	0.00%
2018/02/22	1	62.10	1	62.20	62.00	0	7,022	0.00%
2018/02/21	0	0.00	2	62.00	63.00	-2	7,023	-0.03%
2018/02/12	11	60.09	6	60.07	59.90	5	6,981	0.07%
2018/02/09	8	58.56	5	59.56	60.00	3	7,002	0.04%
2018/02/08	6	62.38	1	62.10	62.10	5	6,923	0.07%
2018/02/07	1	63.50	5	63.96	63.50	-4	6,972	-0.06%
2018/02/06	14	64.26	18	65.81	62.30	-4	6,922	-0.06%
2018/02/05	3	68.17	0	0.00	68.60	3	6,841	0.04%
2018/02/02	0	0.00	1	70.40	70.60	-1	6,869	-0.01%
2018/02/01	2	71.25	2	70.80	70.50	0	6,928	0.00%
2018/01/31	8	73.04	5	72.34	71.00	3	6,891	0.04%
2018/01/30	1	71.20	6	71.40	71.40	-5	6,613	-0.08%
2018/01/25	6	68.88	1	68.60	68.60	5	6,529	0.08%
2018/01/24	7	69.30	1	69.20	69.20	6	6,512	0.09%
2018/01/23	5	70.08	0	0.00	69.50	5	6,482	0.08%
2018/01/22	2	70.75	3	71.23	71.20	-1	6,471	-0.02%
2018/01/19	7	71.41	1	71.10	71.10	6	6,489	0.09%
2018/01/18	7	72.86	2	72.40	72.00	5	6,477	0.08%
2018/01/16	0	0.00	2	73.05	72.60	-2	6,478	-0.03%
2018/01/12	2	70.50	2	71.30	71.30	0	6,496	0.00%
2018/01/11	2	70.60	2	70.20	70.20	0	6,582	0.00%
2018/01/10	4	71.63	3	70.93	70.80	1	6,671	0.01%
2018/01/09	1	72.60	0	0.00	72.30	1	6,799	0.01%
2018/01/08	2	73.10	0	0.00	72.00	2	6,845	0.03%
2018/01/05	1	75.40	0	0.00	75.20	1	6,877	0.01%
2018/01/04	2	75.10	7	75.47	75.60	-5	6,877	-0.07%
2018/01/03	2	74.65	1	74.80	74.20	1	6,916	0.01%
2018/01/02	3	74.37	4	73.90	73.90	-1	6,985	-0.01%