宏達電 (2498)-元大-斗信券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1089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-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1.1	43.15	42.85	-1.1	4,605	-0.02%
2024/05/02	1.2	42.58	1	42.65	42.65	0.2	4,628	0.00%
2024/04/30	0	0.00	2	42.75	42.65	-2	4,710	-0.04%
2024/04/29	2.4	43.11	0	0.00	43.40	2.4	4,755	0.05%
2024/04/26	0	0.00	1	42.05	42.05	-1	4,783	-0.02%
2024/04/25	3.1	41.68	0	0.00	41.70	3.1	4,837	0.06%
2024/04/24	3	42.50	1.1	42.43	42.40	1.9	4,880	0.04%
2024/04/22	0	41.50	3	42.65	41.45	-3	5,075	-0.06%
2024/04/19	2	42.75	1	41.70	41.45	1	5,086	0.02%
2024/04/18	4.1	42.65	2	43.10	43.25	2.1	5,124	0.04%
2024/04/17	2.1	43.04	1	43.10	42.80	1.1	5,293	0.02%
2024/04/16	2.9	43.36	3	43.00	42.90	-0.1	5,669	0.00%
2024/04/15	2.2	45.22	1	45.90	45.15	1.2	6,724	0.02%
2024/04/12	3	46.20	4	46.09	46.05	-1	7,381	-0.01%
2024/04/11	6	45.54	9	45.63	45.55	-3	7,361	-0.04%
2024/04/10	3	46.80	3	46.45	46.40	0	7,393	0.00%
2024/04/09	6	46.62	12	46.49	46.65	-6	7,483	-0.08%
2024/04/08	4	47.26	11	47.31	47.45	-7	7,516	-0.09%
2024/04/03	1	46.70	7	46.80	47.20	-6	7,548	-0.08%
2024/04/02	0	0.00	1	47.65	47.50	-1	7,602	-0.01%
2024/04/01	4.1	48.10	5	47.93	48.25	-0.9	7,772	-0.01%
2024/03/28	6	47.71	5	47.65	47.65	1	8,335	0.01%
2024/03/27	3	47.55	2	47.60	47.65	1	8,601	0.01%
2024/03/26	2	47.90	8	47.84	47.85	-6	8,590	-0.07%
2024/03/25	19.2	48.72	15	48.14	48.00	4.2	8,579	0.05%
2024/03/22	10.2	46.98	9.1	47.17	47.45	1.2	8,472	0.01%
2024/03/21	5	46.78	4	46.91	47.05	1	8,556	0.01%
2024/03/20	3	45.63	3	46.06	46.00	0	8,743	0.00%
2024/03/19	0	45.80	2	45.55	45.65	-2	9,139	-0.02%
2024/03/18	1.1	45.45	0	0.00	45.80	1.1	9,152	0.01%
2024/03/15	9	45.39	6	45.24	45.15	3	9,180	0.03%
2024/03/14	5.1	46.11	12	45.58	45.50	-7	9,179	-0.08%
2024/03/13	6.1	46.26	5	46.10	45.90	1.1	9,195	0.01%
2024/03/12	0	0.00	5.1	47.05	47.25	-5.1	9,209	-0.06%
2024/03/11	5	46.15	5	46.20	46.20	0	9,198	0.00%
2024/03/08	8.2	46.22	3	45.92	45.90	5.2	9,224	0.06%
2024/03/07	4.4	47.39	1	47.05	47.00	3.4	9,146	0.04%
2024/03/06	20	47.67	8	47.08	47.10	12	9,092	0.13%
2024/03/05	19.1	49.41	19	49.21	48.90	0.1	8,969	0.00%
2024/03/04	5	49.15	12	49.53	49.20	-7	8,958	-0.08%
2024/03/01	5	49.25	6	49.00	48.95	-1	8,982	-0.01%
2024/02/29	5	48.70	5	48.75	48.75	0	8,985	0.00%
2024/02/27	30	49.47	30	49.00	48.60	0	9,009	0.00%
2024/02/26	12.5	48.68	11	48.95	49.00	1.5	8,870	0.02%
2024/02/23	9	48.93	5	48.54	48.50	4	8,971	0.04%
2024/02/22	5	49.60	15	49.00	49.00	-10	8,973	-0.11%
2024/02/21	10	49.75	2	49.90	49.55	8	9,009	0.09%
2024/02/20	5	49.75	8	50.25	49.20	-3	9,182	-0.03%
2024/02/19	11	50.14	0	0.00	50.00	11	9,162	0.12%
2024/02/16	0	0.00	4	49.80	50.00	-4	9,254	-0.04%
2024/02/15	4	48.85	1	49.05	49.35	3	9,323	0.03%
2024/02/05	10.1	49.37	2	49.10	49.05	8.1	9,356	0.09%
2024/02/02	1	50.10	5	50.96	50.00	-4	9,286	-0.04%
2024/02/01	0	0.00	7	50.41	50.70	-7	9,271	-0.08%
2024/01/31	2	49.50	2	49.95	49.10	0	9,321	0.00%
2024/01/30	3	50.00	0	0.00	49.50	3	9,409	0.03%
2024/01/29	0	0.00	0.8	50.50	50.50	-0.8	9,445	-0.01%
2024/01/26	5	50.09	2	50.10	50.00	3	9,673	0.03%
2024/01/25	2	51.05	1	50.80	50.50	1	9,699	0.01%
2024/01/24	3	51.93	4	52.70	51.40	-1	9,681	-0.01%
2024/01/23	2	51.95	2	51.90	51.70	0	9,628	0.00%
2024/01/22	4	51.27	5	51.24	51.50	-1	9,589	-0.01%
2024/01/19	9	50.18	5.1	50.40	50.30	3.9	9,606	0.04%
2024/01/18	2.1	50.40	1	49.80	50.40	1.1	9,580	0.01%
2024/01/17	7	49.51	1	49.35	49.15	6	9,534	0.06%
2024/01/16	4	50.30	0	0.00	50.30	4	9,430	0.04%
2024/01/15	0	0.00	54	51.30	51.30	-54	9,357	-0.58%
2024/01/12	2	51.65	0	0.00	51.60	2	9,351	0.02%
2024/01/11	5	52.50	3	52.63	52.10	2	9,297	0.02%
2024/01/10	11	53.20	23	52.37	52.20	-12	9,242	-0.13%
2024/01/09	74	54.57	80	54.53	54.70	-6	8,994	-0.07%
2024/01/08	15	53.40	24.1	53.16	52.90	-9.1	7,866	-0.12%
2024/01/05	4	49.20	30	48.90	48.90	-26	7,192	-0.36%
2024/01/04	9	49.09	6	48.65	48.65	3	7,219	0.04%
2024/01/03	6	49.50	0	0.00	49.40	6	7,236	0.08%
2024/01/02	9	51.46	1	51.00	50.70	8	7,178	0.11%
2023/12/29	3	51.40	1	51.30	51.30	2	7,236	0.03%
2023/12/28	1	51.90	8	51.89	51.60	-7	7,246	-0.10%
2023/12/27	4	52.50	3	53.10	52.10	1	7,194	0.01%
2023/12/26	4	51.70	0	0.00	51.50	4	7,015	0.06%
2023/12/25	10	53.37	24	53.33	52.00	-14	6,901	-0.20%
2023/12/22	11	51.31	20	51.09	51.20	-9	6,432	-0.14%
2023/12/20	2	49.05	0	0.00	49.55	2	6,172	0.03%
2023/12/19	5	48.69	3	48.57	48.65	2	6,148	0.03%
2023/12/18	15	49.71	4	50.15	49.25	11	6,148	0.18%
2023/12/15	7	50.61	18.1	50.69	50.80	-11.1	6,065	-0.18%
2023/12/14	27.1	52.05	25.2	51.61	52.00	2	5,873	0.03%
2023/12/12	2	48.30	1	49.00	48.30	1	5,435	0.02%
2023/12/08	0	0.00	1	49.25	48.85	-1	5,475	-0.02%
2023/12/07	12	48.71	4	48.40	48.40	8	5,460	0.15%
2023/12/06	2.1	49.30	1	49.35	48.90	1.1	5,428	0.02%
2023/12/05	2	49.33	2	49.30	49.20	0	5,435	0.00%
2023/12/04	0	0.00	1	50.20	49.75	-1	5,473	-0.02%
2023/12/01	2	49.63	0	0.00	49.45	2	5,453	0.04%
2023/11/30	0	0.00	2	50.20	50.20	-2	5,414	-0.04%
2023/11/29	1	49.85	10.1	49.65	49.65	-9.1	5,370	-0.17%
2023/11/28	1	49.15	5	49.56	50.00	-4	5,348	-0.08%
2023/11/27	2.1	48.82	5	49.23	48.45	-2.9	5,299	-0.05%
2023/11/24	2	49.00	3	48.77	49.05	-1	5,291	-0.02%
2023/11/23	1.2	50.17	60	50.09	50.10	-58.8	5,249	-1.12%
2023/11/22	6	50.20	11	50.00	50.00	-5	5,226	-0.10%
2023/11/21	6	49.03	0	0.00	49.30	6	5,125	0.12%
2023/11/20	7.1	49.18	0	0.00	49.15	7.1	5,091	0.14%
2023/11/17	11	49.45	9	49.37	49.45	2	5,037	0.04%
2023/11/16	2	47.80	12	48.05	48.15	-10	4,841	-0.21%
2023/11/15	0	0.00	3	48.08	48.00	-3	4,817	-0.06%
2023/11/14	1.1	46.94	2	47.45	47.20	-0.9	4,728	-0.02%
2023/11/13	11	46.14	4	47.22	46.75	7	4,668	0.15%
2023/11/10	0.1	46.00	0	0.00	45.90	0.1	4,645	0.00%
2023/11/09	1	46.45	0	46.60	46.30	1	4,668	0.02%
2023/11/08	1	47.70	6	46.33	47.40	-5	4,731	-0.11%
2023/11/07	5.4	46.09	12.1	45.99	46.05	-6.7	4,652	-0.14%
2023/11/06	2	47.60	11.3	47.92	48.10	-9.3	4,602	-0.20%
2023/11/03	33.4	47.47	24.2	47.38	47.40	9.2	4,549	0.20%
2023/11/02	11	46.09	21.1	45.68	45.85	-10.1	4,356	-0.23%
2023/11/01	10.1	44.15	10	44.75	44.75	0.1	4,470	0.00%
2023/10/31	12.2	44.73	0	0.00	44.10	12.2	4,598	0.27%
2023/10/27	22	46.70	11.1	46.06	46.00	10.9	4,872	0.22%
2023/10/26	1.3	45.23	1	45.10	45.15	0.3	4,880	0.01%
2023/10/25	6.2	46.11	8.1	46.53	46.60	-1.9	4,945	-0.04%
2023/10/23	2.2	44.85	0	0.00	45.30	2.2	5,087	0.04%
2023/10/20	8.1	44.97	0.2	45.60	45.70	7.9	5,146	0.15%
2023/10/19	3	45.98	1	46.15	45.85	2	5,182	0.04%
2023/10/18	21	46.63	11.5	46.79	46.60	9.5	5,274	0.18%
2023/10/17	19.3	49.67	18	48.90	48.10	1.3	5,172	0.02%
2023/10/16	1	49.30	1	49.45	49.05	0	5,121	0.00%
2023/10/13	1	50.00	1	49.75	50.10	0	5,240	0.00%
2023/10/12	1	49.75	1	50.30	50.30	0	5,366	0.00%
2023/10/11	4	49.08	5	49.30	49.25	-1	5,491	-0.02%
2023/10/06	4	50.08	3.2	49.68	49.65	0.8	5,673	0.01%
2023/10/05	8.3	49.92	19.1	50.18	50.30	-10.8	6,014	-0.18%
2023/10/04	4.1	47.31	5	47.35	47.45	-0.9	6,175	-0.02%
2023/10/02	0	0.00	1	48.95	49.10	-1	6,297	-0.02%
2023/09/28	5	48.36	0	0.00	48.10	5	6,410	0.08%
2023/09/26	3	48.70	0	0.00	48.65	3	6,496	0.05%
2023/09/25	5	49.45	0	0.00	49.45	5	6,506	0.08%
2023/09/22	2	49.54	2	49.03	49.65	0	6,536	0.00%
2023/09/21	0.1	48.50	0	0.00	48.45	0.1	6,600	0.00%
2023/09/20	1.5	49.50	1	49.30	49.20	0.5	6,605	0.01%
2023/09/19	0	50.20	0	0.00	49.45	0	6,662	0.00%
2023/09/18	0	0.00	5	50.56	50.50	-5	6,695	-0.07%
2023/09/15	0	51.00	3	50.53	50.40	-3	6,888	-0.04%
2023/09/14	1.1	50.93	1.1	50.71	50.90	0	6,926	0.00%
2023/09/13	4	49.59	0	0.00	49.50	4	6,999	0.06%
2023/09/12	4.2	49.74	1	49.55	49.80	3.2	7,080	0.05%
2023/09/11	2	49.61	0	0.00	49.30	2	7,089	0.03%
2023/09/08	1	50.60	1	50.50	50.10	0	7,114	0.00%
2023/09/07	1.1	51.22	0.1	52.23	51.00	1	7,133	0.01%
2023/09/06	2	51.90	2	52.00	51.80	0	7,155	0.00%
2023/09/05	1	52.80	2	52.90	53.00	-1	7,188	-0.01%
2023/09/04	2	52.60	1	52.52	52.70	1	7,287	0.01%
2023/08/31	6	53.30	15.2	53.26	52.80	-9.2	7,669	-0.12%
2023/08/30	0	0.00	8.2	52.19	52.50	-8.2	8,030	-0.10%
2023/08/29	4	51.33	1.2	51.65	51.80	2.8	8,139	0.03%
2023/08/28	2	50.90	0	51.00	50.40	2	8,214	0.02%
2023/08/25	5	51.34	8	51.58	51.10	-3	8,264	-0.04%
2023/08/24	0	51.80	10	51.10	51.10	-10	8,394	-0.12%
2023/08/22	6	51.85	6.1	50.72	50.70	-0.1	8,767	0.00%
2023/08/18	0.1	51.10	0	0.00	50.70	0.1	8,856	0.00%
2023/08/17	1.1	50.46	10	50.99	51.00	-8.9	8,893	-0.10%
2023/08/16	1	50.10	2	50.10	50.40	-1	8,956	-0.01%
2023/08/15	4	49.49	3	49.85	50.00	1	8,958	0.01%
2023/08/14	3	49.05	25	49.22	49.10	-22	9,137	-0.24%
2023/08/11	6	50.28	1	50.10	50.10	5	9,121	0.05%
2023/08/10	7	50.44	9	50.68	50.50	-2	9,128	-0.02%
2023/08/09	1	52.10	2	51.80	51.90	-1	9,074	-0.01%
2023/08/08	0	0.00	6	51.90	51.90	-6	9,086	-0.07%
2023/08/07	6.2	51.40	10	51.80	52.30	-3.8	9,133	-0.04%
2023/08/04	6.1	51.27	3	51.40	51.10	3.1	9,024	0.03%
2023/08/02	19.2	53.55	12	54.11	52.50	7.2	8,926	0.08%
2023/08/01	12	56.02	13	55.76	55.60	-1	8,713	-0.01%
2023/07/31	14	56.21	3	56.13	55.80	11	8,672	0.13%
2023/07/28	7.1	55.93	3	56.10	56.00	4.1	8,619	0.05%
2023/07/27	17	56.24	53.1	56.04	57.20	-36.1	8,602	-0.42%
2023/07/26	45	55.92	44	56.06	55.50	1	8,529	0.01%
2023/07/25	0	55.80	0	0.00	55.70	0	8,563	0.00%
2023/07/24	5	56.56	0	0.00	56.30	5	8,609	0.06%
2023/07/21	2.1	57.74	9	57.41	57.80	-7	8,621	-0.08%
2023/07/20	33	56.27	0	0.00	57.00	33	8,657	0.38%
2023/07/19	13.1	56.26	4	56.28	55.60	9.1	8,690	0.10%
2023/07/18	23	57.93	21	57.40	56.70	2	8,788	0.02%
2023/07/17	18	58.11	10.3	58.14	58.50	7.7	8,914	0.09%
2023/07/14	18.4	58.90	19.1	58.84	58.80	-0.7	8,991	-0.01%
2023/07/13	18.1	58.82	23	59.13	58.40	-4.9	8,953	-0.05%
2023/07/12	21	58.97	22.3	58.45	57.70	-1.3	8,770	-0.01%
2023/07/11	14	57.90	12.1	57.75	58.00	1.9	8,506	0.02%
2023/07/10	13.2	55.58	0	0.00	55.30	13.2	8,312	0.16%
2023/07/07	3	56.00	1	56.30	55.90	2	8,305	0.02%
2023/07/06	10	57.55	4.1	57.20	56.80	5.9	8,385	0.07%
2023/07/05	3	57.60	3	56.80	56.80	0	8,668	0.00%
2023/07/04	4	56.98	5	57.06	57.20	-1	9,133	-0.01%
2023/07/03	3	57.37	0	0.00	57.10	3	9,220	0.03%
2023/06/30	1	56.80	0	0.00	57.10	1	9,320	0.01%
2023/06/29	7	57.30	6	57.00	57.00	1	9,382	0.01%
2023/06/28	0.1	56.50	0	0.00	56.40	0.1	9,417	0.00%
2023/06/27	14.2	57.10	10	56.40	56.40	4.2	9,657	0.04%
2023/06/26	3.1	57.62	7	57.64	57.40	-3.9	9,898	-0.04%
2023/06/21	6.2	58.63	4	59.20	58.70	2.2	10,018	0.02%
2023/06/20	0.1	58.90	0	0.00	58.70	0.1	9,944	0.00%
2023/06/19	1.1	58.93	4	59.70	58.90	-2.9	10,023	-0.03%
2023/06/16	2	60.50	0.1	60.10	60.50	1.9	10,044	0.02%
2023/06/15	0	0.00	1	60.50	60.20	-1	10,095	-0.01%
2023/06/14	0.2	60.30	0	0.00	60.20	0.2	10,260	0.00%
2023/06/13	5	61.04	5	61.00	61.00	0	10,510	0.00%
2023/06/12	3.2	60.37	16	60.30	60.20	-12.8	10,964	-0.12%
2023/06/09	1.1	61.02	6	60.85	60.40	-5	11,189	-0.04%
2023/06/08	2.2	60.68	0	0.00	60.40	2.2	11,507	0.02%
2023/06/07	10	61.59	6	61.90	62.00	4	11,855	0.03%
2023/06/06	14.1	61.29	10	61.22	61.00	4.1	12,463	0.03%
2023/06/05	55	64.37	53	64.45	63.60	2	12,483	0.02%
2023/06/02	12	62.89	11	63.03	62.90	1	12,292	0.01%
2023/06/01	6	62.30	4.1	62.29	62.40	1.9	12,408	0.02%
2023/05/31	1.1	61.92	0	61.97	61.80	1.1	12,681	0.01%
2023/05/30	56	61.60	57.1	61.79	61.80	-1.1	13,018	-0.01%
2023/05/29	25	61.71	10.1	61.42	61.50	14.9	13,433	0.11%
2023/05/26	5	59.40	6	58.40	58.40	-1	13,751	-0.01%
2023/05/25	16	60.01	20.3	59.87	59.40	-4.3	14,297	-0.03%
2023/05/24	2	59.30	10	59.68	59.60	-8	14,541	-0.06%
2023/05/23	1	60.10	1	59.80	60.10	0	15,234	0.00%
2023/05/22	4	60.05	5.1	60.02	60.30	-1.1	15,543	-0.01%
2023/05/19	4	59.00	3	58.90	59.00	1	15,668	0.01%
2023/05/18	12	59.87	17.3	59.38	58.90	-5.3	15,860	-0.03%
2023/05/17	5	58.10	4	57.85	58.40	1	16,248	0.01%
2023/05/16	7	57.47	5	57.54	57.60	2	16,400	0.01%
2023/05/15	13	57.04	12	56.66	56.60	1	16,607	0.01%
2023/05/12	3	56.03	4	56.20	57.20	-1	17,142	-0.01%
2023/05/11	10	57.71	14.1	56.62	56.00	-4.1	17,695	-0.02%
2023/05/10	17	57.14	13	57.30	57.50	4	18,116	0.02%
2023/05/09	7	56.63	4	57.02	56.80	3	18,824	0.02%
2023/05/08	3.4	57.51	3	57.60	57.40	0.4	19,949	0.00%
2023/05/05	1	57.30	1	57.00	57.30	0	21,816	0.00%
2023/05/04	10	56.85	8	56.76	56.80	2	22,378	0.01%
2023/05/03	6.1	56.45	3.4	56.62	56.50	2.7	22,607	0.01%
2023/05/02	4	57.25	5	57.44	57.50	-1	22,964	0.00%
2023/04/28	6.4	57.10	5.3	57.35	56.70	1.1	23,193	0.00%
2023/04/27	24	56.15	23	56.42	56.20	1	23,205	0.00%
2023/04/26	8.1	55.73	12	56.28	56.50	-4	23,243	-0.02%
2023/04/25	19.3	57.35	15.2	55.94	55.90	4.1	23,544	0.02%
2023/04/24	10.1	58.17	9	58.06	58.00	1.1	23,797	0.00%
2023/04/21	19.3	58.35	6	58.28	58.10	13.3	23,910	0.06%
2023/04/20	6.9	60.39	11	60.17	59.60	-4.1	23,913	-0.02%
2023/04/19	17.3	62.31	1	62.20	61.70	16.3	23,949	0.07%
2023/04/18	5	64.10	6	64.22	63.30	-1	24,001	0.00%
2023/04/17	7	64.79	27.1	64.95	64.60	-20.1	24,530	-0.08%
2023/04/14	16.1	64.50	3	64.17	64.30	13.1	24,969	0.05%
2023/04/13	7	64.20	5.2	64.02	63.70	1.9	25,245	0.01%
2023/04/12	2	64.70	12	64.83	64.70	-10	25,380	-0.04%
2023/04/11	20	64.84	13	64.62	64.30	7	25,460	0.03%
2023/04/10	17	64.94	15.1	65.07	65.20	1.9	25,447	0.01%
2023/04/07	20	64.60	15.1	64.48	64.10	4.9	25,252	0.02%
2023/04/06	5	63.26	7.1	62.91	63.60	-2.1	24,885	-0.01%
2023/03/31	4	62.60	6	62.60	62.60	-2	24,950	-0.01%
2023/03/30	18	61.79	17	62.12	62.00	1	25,029	0.00%
2023/03/29	11	61.66	11	62.00	61.60	0	25,176	0.00%
2023/03/28	7	62.88	5	62.36	61.70	2	25,355	0.01%
2023/03/27	12	64.27	15.2	64.53	63.60	-3.2	25,215	-0.01%
2023/03/24	24	63.58	19	63.44	63.00	5	25,157	0.02%
2023/03/23	9.4	63.06	3	63.17	63.10	6.4	25,160	0.03%
2023/03/22	29	63.14	18	63.40	63.30	11	25,290	0.04%
2023/03/21	6.9	63.17	11	63.41	62.70	-4.2	25,422	-0.02%
2023/03/20	8	62.38	14	62.59	63.20	-6	25,545	-0.02%
2023/03/17	4	61.65	6	62.07	62.20	-2	25,901	-0.01%
2023/03/16	14.1	61.66	3	62.27	61.10	11.1	26,237	0.04%
2023/03/15	26	63.20	19.4	63.77	63.00	6.7	26,537	0.03%
2023/03/14	6.1	62.99	69.1	61.71	62.50	-63.1	26,978	-0.23%
2023/03/13	28.1	61.65	31	61.36	62.60	-2.9	27,719	-0.01%
2023/03/10	12.8	62.71	16	61.94	62.60	-3.2	28,235	-0.01%
2023/03/09	40	65.82	90	65.49	64.40	-50	29,472	-0.17%
2023/03/08	8.3	63.91	3.1	63.58	63.40	5.2	29,774	0.02%
2023/03/07	3	65.20	4	65.13	64.90	-1	29,637	0.00%
2023/03/06	5	64.52	23	64.75	64.80	-18	29,643	-0.06%
2023/03/03	23.4	64.23	10	64.08	63.60	13.4	29,568	0.05%
2023/03/02	40.2	65.44	41	65.22	64.80	-0.8	29,462	0.00%
2023/03/01	67	66.92	94.1	67.06	66.10	-27	29,189	-0.09%
2023/02/24	138	66.75	99.3	65.62	65.40	38.7	28,773	0.13%	大買/
2023/02/23	25	66.49	36.1	67.00	66.70	-11.1	28,439	-0.04%
2023/02/22	22.6	65.19	17	64.96	64.60	5.5	28,059	0.02%
2023/02/21	38	67.84	29.1	67.35	66.70	8.9	27,948	0.03%
2023/02/20	14	66.84	18.1	66.46	66.90	-4.1	27,536	-0.01%
2023/02/17	5.3	65.60	6	65.75	65.80	-0.8	27,439	0.00%
2023/02/16	40	65.17	13	65.48	65.60	27	27,622	0.10%
2023/02/15	68.3	63.91	45.1	63.87	64.50	23.2	27,729	0.08%
2023/02/14	20	65.78	12	65.68	65.50	8	27,359	0.03%
2023/02/13	10.1	65.36	11	65.57	65.20	-0.9	27,496	0.00%
2023/02/10	33.4	66.24	36.3	66.48	65.50	-2.9	27,637	-0.01%
2023/02/09	36.2	66.96	24.1	67.39	67.70	12.2	27,428	0.04%
2023/02/08	26.2	66.25	35.3	66.41	66.30	-9	27,527	-0.03%
2023/02/07	121.3	66.47	28.1	66.26	66.10	93.2	27,519	0.34%	大買/
2023/02/06	32.3	67.17	42.1	67.07	68.70	-9.8	27,040	-0.04%
2023/02/03	277.1	67.84	118.9	66.11	65.10	158.2	26,040	0.61%	大買/大賣/鉅額交易
2023/02/02	3	65.60	50.1	66.59	66.90	-47.1	24,490	-0.19%
2023/02/01	7	60.91	37.1	60.77	60.90	-30.1	24,173	-0.12%
2023/01/31	12.1	60.32	23	60.69	60.80	-11	24,234	-0.05%
2023/01/30	8	58.15	13	59.40	59.50	-5	24,065	-0.02%
2023/01/17	14	57.26	14	57.16	57.20	0	24,033	0.00%
2023/01/16	15	57.32	19	57.32	57.20	-4	24,166	-0.02%
2023/01/13	61	58.85	39	57.56	57.30	22	24,282	0.09%
2023/01/12	66	59.63	24	59.75	59.50	42	24,235	0.17%
2023/01/11	50	59.27	48	59.28	59.00	2	24,121	0.01%
2023/01/10	11	59.01	23	58.92	58.80	-12	24,312	-0.05%
2023/01/09	15	59.39	15	58.87	58.70	0	24,559	0.00%
2023/01/06	20	59.02	20.2	58.84	58.50	-0.2	24,854	0.00%
2023/01/05	53	59.62	53.4	59.69	58.70	-0.4	25,296	0.00%
2023/01/04	30.1	59.08	38.4	58.88	58.80	-8.3	25,241	-0.03%
2023/01/03	43	57.35	39.1	57.32	58.10	3.9	25,223	0.02%
2022/12/30	10	56.35	8	56.29	55.70	2	25,198	0.01%
2022/12/29	14	55.36	3	55.33	55.70	11	25,355	0.04%
2022/12/28	14	56.51	12	55.76	55.70	2	25,989	0.01%
2022/12/27	8	56.81	15	56.91	57.10	-7	26,174	-0.03%
2022/12/26	4	55.73	2	55.60	55.70	2	26,380	0.01%
2022/12/23	6	55.02	6	55.42	55.00	0	26,855	0.00%
2022/12/22	7	56.36	10.1	55.88	55.40	-3.1	27,133	-0.01%
2022/12/21	5.2	55.46	11	55.26	55.80	-5.8	27,737	-0.02%
2022/12/20	6	55.86	27.2	54.97	54.40	-21.2	28,192	-0.08%
2022/12/19	7	57.03	12	56.88	56.40	-5	28,938	-0.02%
2022/12/16	5.1	57.57	6.2	57.94	57.20	-1.1	29,573	0.00%
2022/12/15	11.5	58.69	10	58.36	58.20	1.5	30,474	0.00%
2022/12/14	11.1	58.29	7	58.50	58.40	4.1	31,185	0.01%
2022/12/13	5.1	59.60	4	58.85	58.40	1.1	31,538	0.00%
2022/12/12	5	59.36	3	59.10	58.90	2	31,888	0.01%
2022/12/09	49	60.13	50	59.66	59.40	-1	31,984	0.00%
2022/12/08	13	59.90	14	59.94	59.90	-1	31,994	0.00%
2022/12/07	34	59.54	23	58.74	58.00	11	32,125	0.03%
2022/12/06	95.1	60.77	93.1	61.06	59.90	2	32,225	0.01%
2022/12/05	100	60.89	85.2	60.98	60.40	14.8	32,529	0.05%
2022/12/02	200	58.36	196.2	58.98	59.10	3.8	31,931	0.01%	大買/大賣/
2022/12/01	209.5	59.62	138	59.15	57.80	71.5	31,833	0.22%	大買/大賣/
2022/11/30	68	56.41	92.2	56.71	57.60	-24.2	31,310	-0.08%
2022/11/29	13.1	51.43	32	51.83	52.40	-19	31,608	-0.06%
2022/11/28	5.1	51.90	17	51.97	51.50	-11.9	33,714	-0.04%
2022/11/25	29.1	53.43	23	53.27	52.70	6.1	34,360	0.02%
2022/11/24	14	53.27	9	53.38	53.40	5	35,383	0.01%
2022/11/23	2	53.20	4	52.68	52.40	-2	35,608	-0.01%
2022/11/22	7.1	52.76	3	52.87	52.80	4.1	35,980	0.01%
2022/11/21	20	53.92	18	53.83	52.80	2	37,064	0.01%
2022/11/18	22	54.30	19	54.09	53.40	3	37,282	0.01%
2022/11/17	26	54.83	27.2	55.11	54.70	-1.2	38,061	0.00%
2022/11/16	21	54.49	24.1	54.61	54.50	-3.1	38,499	-0.01%
2022/11/15	14	53.90	108	54.26	54.30	-94	38,967	-0.24%	大賣/
2022/11/14	23	54.16	30.1	54.21	54.30	-7.1	39,829	-0.02%
2022/11/11	19.1	53.13	13	52.78	52.40	6.1	40,889	0.01%
2022/11/10	33.2	53.13	28	52.76	52.70	5.2	41,712	0.01%
2022/11/09	24	52.68	24.1	52.98	53.40	-0.1	42,307	0.00%
2022/11/08	19.2	53.53	27.1	53.12	51.80	-7.9	43,100	-0.02%
2022/11/07	19.2	53.39	17	52.98	52.50	2.2	43,801	0.00%
2022/11/04	43	53.26	48.5	53.74	53.50	-5.5	44,700	-0.01%
2022/11/03	25.4	51.52	20.3	51.86	52.70	5.1	44,986	0.01%
2022/11/02	24	50.68	25	50.64	50.50	-1	45,218	0.00%
2022/11/01	12	50.27	11	50.69	50.90	1	46,009	0.00%
2022/10/31	6	50.02	14.2	50.28	50.50	-8.2	46,929	-0.02%
2022/10/28	26.2	48.72	17	48.63	48.30	9.2	48,686	0.02%
2022/10/27	16	48.85	26	49.36	50.30	-10	49,722	-0.02%
2022/10/26	20.1	48.80	15	48.86	48.40	5.1	50,392	0.01%
2022/10/25	8.2	49.78	6	49.61	49.05	2.2	51,129	0.00%
2022/10/24	12.1	50.07	11	50.05	49.65	1.1	52,478	0.00%
2022/10/21	9.1	50.47	15	50.06	49.25	-5.9	54,504	-0.01%
2022/10/20	49	51.19	49	50.90	51.00	0	55,537	0.00%
2022/10/19	7.1	52.83	2	52.35	51.70	5.1	56,959	0.01%
2022/10/18	5	52.54	5	52.32	52.00	0	58,860	0.00%
2022/10/17	54	50.00	54	52.14	52.50	0	62,994	0.00%
2022/10/14	22	51.33	27	51.79	51.70	-5	65,525	-0.01%
2022/10/13	54	51.16	56	48.87	49.05	-2	66,365	0.00%
2022/10/12	86	51.35	90.1	51.82	53.00	-4.1	66,666	-0.01%
2022/10/11	12	52.20	11	52.44	51.60	1	67,341	0.00%
2022/10/07	38	56.51	38	55.96	55.90	0	67,859	0.00%
2022/10/06	64	55.54	57	56.10	56.50	7	69,128	0.01%
2022/10/05	130	56.55	124	55.75	55.00	6	70,843	0.01%	大買/大賣/
2022/10/04	42.1	56.02	29	55.97	55.90	13	71,871	0.02%
2022/10/03	38	54.18	39	54.12	54.30	-1	72,857	0.00%
2022/09/30	39.1	52.73	39.2	52.55	54.80	-0.1	75,063	0.00%
2022/09/29	55.1	53.32	48	53.33	53.30	7.1	77,665	0.01%
2022/09/28	53	53.40	58.1	53.09	52.00	-5.1	81,115	-0.01%
2022/09/27	74	55.74	80	55.97	56.60	-6	82,606	-0.01%
2022/09/26	112.6	58.48	97	58.73	56.00	15.6	83,725	0.02%	大買/
2022/09/23	61.3	61.63	64.1	61.59	60.80	-2.8	84,788	0.00%
2022/09/22	102.2	63.68	89.3	63.39	62.70	13	85,208	0.02%	大買/
2022/09/21	50.1	63.83	68	63.47	64.50	-18	85,680	-0.02%
2022/09/20	76	62.63	70	62.60	62.80	6	87,623	0.01%
2022/09/19	95.1	61.61	81.1	61.68	61.30	14	87,693	0.02%
2022/09/16	11	61.62	7	61.57	61.20	4	87,845	0.00%
2022/09/15	48.3	61.79	64	61.82	61.30	-15.8	88,657	-0.02%
2022/09/14	45.1	61.90	20	62.10	62.60	25.1	89,958	0.03%
2022/09/13	45.1	63.03	64	63.35	62.20	-18.9	89,566	-0.02%
2022/09/12	83	63.67	70.4	63.34	63.30	12.6	89,038	0.01%
2022/09/08	14	61.14	9	60.78	60.80	5	88,042	0.01%
2022/09/07	57.1	60.27	65.1	60.34	60.40	-8	87,776	-0.01%
2022/09/06	132.2	62.91	144	61.49	60.10	-11.8	87,085	-0.01%	大買/大賣/
2022/09/05	220.2	64.30	240	63.88	63.40	-19.8	86,076	-0.02%	大買/大賣/
2022/09/02	222	64.34	140.2	63.70	63.90	81.8	84,883	0.10%	大買/大賣/
2022/09/01	70	61.11	52	61.08	60.20	18	82,647	0.02%
2022/08/31	69	61.02	109	61.86	62.30	-40	81,807	-0.05%	大賣/
2022/08/30	27	59.57	14	59.84	59.10	13	80,656	0.02%
2022/08/29	12.3	58.85	9	59.12	58.70	3.3	80,251	0.00%
2022/08/26	76	62.17	76	62.36	61.60	0	79,833	0.00%
2022/08/25	3	61.03	2	60.95	61.00	1	78,831	0.00%
2022/08/24	52.5	59.63	50.1	59.51	59.50	2.5	78,464	0.00%
2022/08/23	32.3	60.52	12	60.30	60.20	20.2	77,650	0.03%
2022/08/22	29.2	61.84	29	62.10	61.00	0.2	77,073	0.00%
2022/08/19	71.3	64.70	69.2	65.05	63.90	2.1	76,527	0.00%
2022/08/18	148	65.17	132	65.12	64.20	16	75,462	0.02%	大買/大賣/
2022/08/17	83	64.42	75	64.68	65.50	8	74,055	0.01%
2022/08/16	69.2	63.82	71	63.91	62.50	-1.8	72,978	0.00%
2022/08/15	64.2	62.65	107.2	63.73	64.50	-43	72,200	-0.06%	大賣/
2022/08/12	129.2	63.84	122.6	63.60	63.20	6.6	71,105	0.01%	大買/大賣/
2022/08/11	97	63.65	76.1	63.66	63.80	20.9	70,103	0.03%
2022/08/10	63.1	61.38	59	61.78	62.00	4.1	69,002	0.01%
2022/08/09	139	60.11	141	59.72	59.70	-2	68,156	0.00%	大買/大賣/
2022/08/08	135.1	59.37	131	60.32	60.40	4.1	67,502	0.01%	大買/大賣/
2022/08/05	80.5	59.71	95	59.91	62.00	-14.5	66,539	-0.02%
2022/08/04	183.2	60.24	196	59.77	58.30	-12.8	65,593	-0.02%	大買/大賣/
2022/08/03	73.1	65.03	50	64.65	63.30	23.1	63,697	0.04%
2022/08/02	125.5	64.53	119	64.35	64.30	6.5	62,596	0.01%	大買/大賣/
2022/08/01	165	65.77	170	65.82	65.80	-5	61,911	-0.01%	大買/大賣/
2022/07/29	150	65.56	126	65.69	65.10	24	61,030	0.04%	大買/大賣/
2022/07/28	186	66.82	215	66.50	65.40	-29	59,645	-0.05%	大買/大賣/
2022/07/27	154	63.77	157	63.89	64.70	-3	57,530	-0.01%	大買/大賣/
2022/07/26	142.2	65.58	141.1	65.68	64.20	1	56,412	0.00%	大買/大賣/
2022/07/25	204.1	65.79	199	65.67	66.60	5.1	55,233	0.01%	大買/大賣/
2022/07/22	395.1	67.36	368.4	66.48	64.70	26.8	53,167	0.05%	大買/大賣/
2022/07/21	273	64.01	270.1	63.98	65.60	2.9	48,899	0.01%	大買/大賣/
2022/07/20	105.1	59.93	135	59.87	59.70	-30	46,099	-0.06%	大買/大賣/
2022/07/19	134.1	58.46	109	58.15	58.10	25.1	44,897	0.06%	大買/大賣/
2022/07/18	114.1	60.65	78.1	60.18	59.10	36	44,100	0.08%	大買/
2022/07/15	63	60.26	60	60.19	58.90	3	42,995	0.01%
2022/07/14	87	59.27	121	59.98	60.70	-34	42,083	-0.08%	大賣/
2022/07/13	144	60.70	158	60.44	58.40	-14	40,525	-0.03%	大買/大賣/
2022/07/12	96	59.04	96	59.17	57.60	0	38,521	0.00%
2022/07/11	76	60.21	85	60.58	60.90	-9	36,860	-0.02%
2022/07/08	197	61.04	183.1	60.95	60.50	13.9	35,597	0.04%	大買/大賣/
2022/07/07	187	59.92	185.1	60.27	61.70	2	33,181	0.01%	大買/大賣/
2022/07/06	257	60.39	256.4	57.91	56.90	0.7	30,092	0.00%	大買/大賣/
2022/07/05	91	58.84	100.4	59.52	60.70	-9.4	26,355	-0.04%
2022/07/04	95.1	52.32	114.1	52.33	55.20	-19	24,146	-0.08%	大賣/
2022/07/01	84.1	50.48	79	50.98	50.20	5.1	22,541	0.02%
2022/06/30	33.1	49.31	34	49.99	48.90	-0.9	20,532	0.00%
2022/06/29	84.2	53.39	63	53.67	52.00	21.2	19,418	0.11%
2022/06/28	84.7	58.83	93.5	58.50	57.70	-8.8	17,930	-0.05%
2022/06/27	13	57.11	27.1	57.24	57.80	-14.1	15,291	-0.09%
2022/06/24	29	51.02	25.4	51.42	52.60	3.6	14,754	0.02%
2022/06/23	127	48.43	51.3	48.57	47.90	75.7	14,113	0.54%	大買/
2022/06/22	61.7	48.03	64.1	48.60	49.70	-2.4	13,272	-0.02%
2022/06/21	7.1	44.88	9.1	44.25	46.30	-2	11,791	-0.02%
2022/06/20	8.1	42.92	12	42.93	42.10	-3.9	11,763	-0.03%
2022/06/17	4	44.59	3	44.57	44.00	1	11,742	0.01%
2022/06/16	9	46.39	13.1	47.08	45.05	-4.1	11,870	-0.03%
2022/06/15	3.1	45.89	2.5	46.00	45.75	0.6	11,921	0.01%
2022/06/14	8.4	46.14	4	45.90	46.45	4.4	12,146	0.04%
2022/06/13	5	45.70	0	0.00	45.60	5	12,401	0.04%
2022/06/10	1.1	47.38	0	0.00	47.40	1.1	12,611	0.01%
2022/06/09	4	48.25	6	48.09	48.20	-2	12,786	-0.02%
2022/06/08	2	48.43	3	48.60	48.05	-1	13,083	-0.01%
2022/06/07	12	48.61	14	48.55	48.15	-2	13,501	-0.01%
2022/06/06	3	49.17	1	49.00	49.00	2	13,971	0.01%
2022/06/02	16	50.35	7	50.45	49.25	9	14,489	0.06%
2022/06/01	5	50.03	8	49.76	49.55	-3	14,792	-0.02%
2022/05/31	15	48.59	22.5	48.94	50.00	-7.5	15,290	-0.05%
2022/05/30	5	48.11	5	48.10	48.15	0	16,732	0.00%
2022/05/27	24	47.99	25.3	47.71	47.05	-1.3	17,646	-0.01%
2022/05/26	9	46.38	10.1	46.33	45.90	-1.1	17,706	-0.01%
2022/05/25	11	46.05	15	45.95	46.00	-4	18,054	-0.02%
2022/05/24	11	46.54	13	46.45	45.95	-2	18,678	-0.01%
2022/05/23	10	47.55	11	47.50	47.30	-1	18,733	-0.01%
2022/05/20	12	46.98	11	47.01	47.00	1	19,058	0.01%
2022/05/19	10	45.89	8	45.99	46.70	2	19,154	0.01%
2022/05/18	6	47.03	8	47.03	47.20	-2	19,316	-0.01%
2022/05/17	5	46.66	12	46.64	47.20	-7	19,454	-0.04%
2022/05/16	7	45.96	7	45.76	45.70	0	19,732	0.00%
2022/05/13	3	45.82	6	46.01	45.90	-3	19,998	-0.02%
2022/05/12	9.1	45.40	10	45.56	44.95	-0.9	20,310	0.00%
2022/05/11	10.1	45.17	13	45.58	46.15	-3	20,437	-0.01%
2022/05/10	3	46.03	9	46.43	46.45	-6	20,644	-0.03%
2022/05/09	17.5	46.26	3	47.27	45.65	14.5	21,260	0.07%
2022/05/06	1	49.57	3	49.95	49.95	-2	21,534	-0.01%
2022/05/05	3.1	50.25	15	50.89	51.00	-11.9	22,316	-0.05%
2022/05/04	5	48.50	16	49.07	49.30	-11	22,796	-0.05%
2022/05/03	9	47.77	8	48.35	48.45	1	23,723	0.00%
2022/04/29	50	50.01	35	48.04	47.60	15	24,171	0.06%
2022/04/28	6.1	48.97	8	48.71	48.60	-2	24,509	-0.01%
2022/04/27	8.1	47.96	33	48.22	48.60	-24.9	24,884	-0.10%
2022/04/26	10	49.70	12.2	49.59	49.80	-2.2	25,059	-0.01%
2022/04/25	2.3	49.21	4.4	49.08	48.75	-2.1	25,311	-0.01%
2022/04/22	18.2	51.07	13	51.55	51.10	5.2	25,912	0.02%
2022/04/21	19.1	52.24	16	52.43	53.00	3.1	26,781	0.01%
2022/04/20	9.1	53.44	7	53.51	53.10	2.1	27,371	0.01%
2022/04/19	7.1	53.56	3	53.23	53.20	4.1	28,103	0.01%
2022/04/18	3	53.97	3	53.83	53.20	0	29,264	0.00%
2022/04/15	8.1	54.53	18	54.25	54.20	-10	29,725	-0.03%
2022/04/14	3.1	56.47	3	56.70	56.10	0.1	30,518	0.00%
2022/04/13	9	56.64	14.1	56.81	56.60	-5	31,079	-0.02%
2022/04/12	3	54.77	9	54.48	54.00	-6	31,573	-0.02%
2022/04/11	15	55.15	8	54.79	54.00	7	32,647	0.02%
2022/04/08	6.3	56.42	2	56.65	56.70	4.3	33,380	0.01%
2022/04/07	13.1	56.70	2	55.71	55.70	11.1	33,765	0.03%
2022/04/06	1	58.70	4	58.85	58.80	-3	34,281	-0.01%
2022/04/01	1	59.39	0	0.00	60.00	1	35,009	0.00%
2022/03/31	5	60.34	8	60.71	59.20	-3	35,554	-0.01%
2022/03/30	8	60.89	9	60.89	60.30	-1	37,297	0.00%
2022/03/29	5	59.80	2	59.70	59.80	3	38,605	0.01%
2022/03/28	5	58.64	3	58.93	59.70	2	40,366	0.00%
2022/03/25	18.1	60.57	31	61.16	59.30	-12.9	41,209	-0.03%
2022/03/24	30	61.44	22.1	60.82	61.80	7.9	42,122	0.02%
2022/03/23	20	59.87	24	60.28	59.70	-4	42,768	-0.01%
2022/03/22	3	58.50	7	58.79	59.30	-4	43,683	-0.01%
2022/03/21	16	59.65	9	59.53	58.50	7	44,434	0.02%
2022/03/18	18	58.53	16	58.36	58.50	2	44,939	0.00%
2022/03/17	1	58.67	18	58.34	58.60	-17	45,225	-0.04%
2022/03/16	10	56.34	18	56.58	56.20	-8	45,677	-0.02%
2022/03/15	27	56.17	28.1	56.18	55.60	-1.1	46,642	0.00%
2022/03/14	7	57.89	7	58.16	57.70	0	47,603	0.00%
2022/03/11	12.1	57.37	12	57.69	57.80	0.1	49,421	0.00%
2022/03/10	35	58.47	54.9	58.21	58.10	-19.9	50,458	-0.04%
2022/03/09	36	57.20	34.8	56.98	56.10	1.2	52,280	0.00%
2022/03/08	39	58.43	34	58.17	56.80	5	53,122	0.01%
2022/03/07	38.1	61.19	39.5	60.63	60.10	-1.5	53,870	0.00%
2022/03/04	34.1	65.11	23	65.28	64.30	11.1	54,730	0.02%
2022/03/03	167.1	68.33	107.4	67.15	65.40	59.7	55,378	0.11%	大買/大賣/
2022/03/02	55.3	63.37	48.1	64.70	66.90	7.2	55,289	0.01%
2022/03/01	2.1	59.28	7	59.99	60.90	-4.9	56,108	-0.01%
2022/02/25	14	59.27	15	59.32	57.90	-1	56,859	0.00%
2022/02/24	20.3	59.04	18	58.79	57.70	2.3	58,297	0.00%
2022/02/23	7	62.06	7	62.21	62.10	0	58,653	0.00%
2022/02/22	9.1	62.20	10	61.77	61.50	-0.9	61,135	0.00%
2022/02/21	6.2	64.62	5.1	64.68	64.40	1.1	62,116	0.00%
2022/02/18	7.1	64.48	4	64.73	65.80	3.1	64,354	0.00%
2022/02/17	5	64.98	4.3	65.14	65.20	0.8	66,364	0.00%
2022/02/16	41.3	64.92	39	64.82	64.40	2.3	69,945	0.00%
2022/02/15	8	64.10	7	64.01	63.00	1	72,472	0.00%
2022/02/14	18.2	64.35	24	64.58	63.90	-5.8	72,684	-0.01%
2022/02/11	7	67.79	5	67.56	68.30	2	72,541	0.00%
2022/02/10	24.1	68.30	19	67.83	67.70	5.1	72,614	0.01%
2022/02/09	71	68.43	88.1	68.29	67.90	-17.1	72,466	-0.02%
2022/02/08	58.1	66.32	53	66.40	66.90	5.1	71,804	0.01%
2022/02/07	40.1	65.29	33.1	64.22	67.00	7	71,431	0.01%
2022/01/26	45	63.76	55.1	63.70	63.80	-10.1	70,997	-0.01%
2022/01/25	49.2	64.60	32	63.31	62.60	17.2	70,780	0.02%
2022/01/24	46.1	67.38	43	67.23	67.00	3.1	70,115	0.00%
2022/01/21	17.2	69.01	44.1	69.75	69.10	-26.9	69,798	-0.04%
2022/01/20	22.1	68.76	12	69.23	69.20	10.1	69,315	0.01%
2022/01/19	10.2	69.25	12	69.78	69.90	-1.8	69,702	0.00%
2022/01/18	35.1	70.63	23	70.81	70.50	12.1	70,003	0.02%
2022/01/17	49	70.74	48	71.22	70.60	1	72,127	0.00%
2022/01/14	23	68.14	23.6	68.35	69.00	-0.5	75,490	0.00%
2022/01/13	14.2	71.36	9	72.06	71.00	5.2	76,728	0.01%
2022/01/12	37.3	72.50	50	72.87	72.00	-12.7	76,617	-0.02%
2022/01/11	100.3	75.09	101	76.06	72.30	-0.7	76,497	0.00%	大賣/
2022/01/10	67.1	78.87	44	78.42	79.60	23.1	75,611	0.03%
2022/01/07	93.5	79.07	85	79.76	78.00	8.5	75,101	0.01%
2022/01/06	12.1	81.17	15.1	81.87	82.00	-2.9	74,186	0.00%
2022/01/05	57.3	83.60	43	82.53	81.60	14.3	73,565	0.02%
2022/01/04	61.2	86.63	89.1	86.60	84.60	-27.9	72,904	-0.04%
2022/01/03	83	86.37	62	86.66	86.00	21	71,769	0.03%
2021/12/30	18	84.35	11	84.55	84.80	7	70,921	0.01%
2021/12/29	39	84.38	65.1	84.93	85.80	-26.1	70,467	-0.04%
2021/12/28	44.2	84.00	67	83.92	83.00	-22.8	69,792	-0.03%
2021/12/27	40	86.77	30	86.32	85.60	10	69,030	0.01%
2021/12/24	151.2	87.76	163	87.57	86.40	-11.8	68,493	-0.02%	大買/大賣/
2021/12/23	122	86.44	94.3	86.60	87.10	27.7	66,633	0.04%	大買/
2021/12/22	79	85.58	109.9	85.97	83.80	-30.9	65,222	-0.05%	大賣/
2021/12/21	68	83.54	60.1	84.38	83.00	8	63,397	0.01%
2021/12/20	49.2	83.25	68.2	84.04	84.90	-19	62,609	-0.03%
2021/12/17	83.2	81.23	60.1	81.48	80.80	23.1	61,374	0.04%
2021/12/16	20	82.05	36.5	82.52	83.30	-16.5	60,439	-0.03%
2021/12/15	32.1	77.98	42	78.77	80.10	-9.9	59,346	-0.02%
2021/12/14	68.8	76.45	29	76.40	75.70	39.8	58,582	0.07%
2021/12/13	13	81.02	11	80.93	80.10	2	57,890	0.00%
2021/12/10	36	80.97	29	81.20	80.70	7	57,413	0.01%
2021/12/09	65.3	82.29	61.5	82.27	81.30	3.8	56,784	0.01%
2021/12/08	94.4	84.76	60.5	84.73	81.30	33.9	55,622	0.06%
2021/12/07	125.1	86.70	93.2	86.34	84.00	31.9	54,330	0.06%	大買/
2021/12/06	108.2	85.17	85	85.27	86.10	23.2	52,273	0.04%	大買/
2021/12/03	118	84.92	167	85.15	85.20	-49	50,932	-0.10%	大買/大賣/
2021/12/02	63.6	82.02	47.5	82.40	80.20	16.1	48,676	0.03%
2021/12/01	80.4	79.60	81.4	79.47	83.40	-0.9	47,284	0.00%
2021/11/30	89.8	80.04	64.3	80.44	77.50	25.4	45,911	0.06%
2021/11/29	39.2	74.84	46	75.64	78.00	-6.9	44,541	-0.02%
2021/11/26	83.2	78.79	69.5	79.79	77.80	13.7	43,241	0.03%
2021/11/25	50.7	82.96	56.5	82.91	81.00	-5.8	41,666	-0.01%
2021/11/24	47	79.41	43	79.57	79.40	4	39,840	0.01%
2021/11/23	85.6	81.01	59.2	79.84	78.40	26.4	38,800	0.07%
2021/11/22	64.2	87.71	68.1	87.94	86.70	-3.9	36,977	-0.01%
2021/11/19	154	88.82	153.3	88.93	87.60	0.7	35,950	0.00%	大買/大賣/
2021/11/18	56.6	86.67	52.2	86.57	86.10	4.4	33,342	0.01%
2021/11/17	154.4	84.63	147	85.27	87.50	7.3	31,980	0.02%	大買/大賣/
2021/11/16	111.9	87.43	93.2	85.68	82.10	18.7	29,613	0.06%	大買/
2021/11/15	200.2	92.48	161.2	92.41	90.90	39	27,416	0.14%	大買/大賣/
2021/11/12	143.5	87.98	144.7	89.07	90.90	-1.2	23,622	-0.01%	大買/大賣/
2021/11/11	14.6	84.42	8	84.18	82.70	6.6	20,738	0.03%
2021/11/10	0.3	88.10	3.3	87.40	89.60	-3	20,223	-0.01%
2021/11/09	9.1	81.49	1.1	82.67	81.50	8	19,998	0.04%
2021/11/08	1.3	72.85	2.2	72.06	77.00	-0.9	19,674	0.00%
2021/11/05	2.1	67.76	0	0.00	70.00	2.1	19,478	0.01%
2021/11/04	10	69.81	2.1	71.25	67.00	7.9	19,373	0.04%
2021/11/03	2.5	67.09	32.2	64.95	71.20	-29.7	19,313	-0.15%
2021/11/02	17.2	70.06	16.3	68.76	68.20	0.9	18,997	0.00%
2021/11/01	3.1	69.54	10.1	72.06	72.10	-7	18,681	-0.04%
2021/10/29	2	62.60	10.2	62.82	65.60	-8.2	18,466	-0.04%
2021/10/28	11.3	59.87	21	58.79	59.70	-9.7	18,452	-0.05%
2021/10/27	53.3	60.60	13.3	61.23	60.00	40.1	18,184	0.22%
2021/10/26	13	55.17	60	55.21	58.30	-47	17,528	-0.27%
2021/10/25	166	52.87	124	52.81	53.00	42	16,933	0.25%	大買/大賣/
2021/10/22	177.1	51.50	163.5	52.04	52.50	13.6	14,480	0.09%	大買/大賣/
2021/10/21	67	47.33	47	47.92	48.25	20	10,349	0.19%
2021/10/20	15	41.36	45	43.48	43.90	-30	8,083	-0.37%
2021/10/19	26	38.76	20	39.56	39.95	6	7,487	0.08%
2021/10/18	2	37.13	16	36.81	38.40	-14	6,797	-0.21%
2021/10/15	0	0.00	4	35.05	34.95	-4	6,498	-0.06%
2021/10/14	2	34.55	4	34.05	34.05	-2	6,485	-0.03%
2021/10/13	24	34.36	11	33.90	33.95	13	6,504	0.20%
2021/10/12	4	34.30	10	34.30	34.35	-6	6,507	-0.09%
2021/10/08	6	35.23	5	35.48	34.85	1	6,549	0.02%
2021/10/07	3	35.57	11	35.85	35.95	-8	6,559	-0.12%
2021/10/06	2	35.08	1	34.60	34.95	1	6,606	0.02%
2021/10/05	0	0.00	5	34.85	35.00	-5	6,642	-0.08%
2021/10/04	7	35.24	1	34.80	33.95	6	6,662	0.09%
2021/10/01	19	35.31	8	36.07	34.90	11	6,716	0.16%
2021/09/30	13	36.88	6	36.77	36.80	7	6,735	0.10%
2021/09/29	6	36.98	0	36.95	36.65	6	6,833	0.09%
2021/09/28	0	0.00	8	37.60	38.35	-8	6,804	-0.12%
2021/09/27	7	38.00	2	38.18	37.85	5	6,787	0.07%
2021/09/24	3	37.53	3	37.18	37.10	0	6,714	0.00%
2021/09/23	9	36.70	8	36.63	36.95	1	6,777	0.01%
2021/09/22	0	0.00	8	36.49	36.15	-8	6,928	-0.12%
2021/09/17	9	38.14	13	38.30	37.40	-4	7,059	-0.06%
2021/09/16	22	37.45	22	37.70	38.40	0	6,981	0.00%
2021/09/15	3	36.62	9	36.49	36.15	-6	6,894	-0.09%
2021/09/14	9	36.83	8	37.32	36.90	1	6,957	0.01%
2021/09/13	0	0.00	6	35.29	37.85	-6	6,938	-0.09%
2021/09/07	4	35.16	5	34.78	34.70	-1	7,448	-0.01%
2021/09/06	8	35.59	5	35.75	35.30	3	7,824	0.04%
2021/09/03	17	35.85	2	35.75	36.00	15	8,170	0.18%
2021/09/02	0	0.00	13	35.55	35.55	-13	8,282	-0.16%
2021/09/01	3	35.93	0	0.00	36.05	3	8,516	0.04%
2021/08/31	2	35.45	6	35.75	35.55	-4	8,541	-0.05%
2021/08/26	11	35.27	11	35.65	35.15	0	8,741	0.00%
2021/08/25	3	35.53	2	35.80	35.75	1	8,821	0.01%
2021/08/24	1	36.00	1	35.60	35.25	0	9,016	0.00%
2021/08/23	2	35.10	5	35.57	35.50	-3	9,076	-0.03%
2021/08/20	1	35.00	1	35.50	34.65	0	9,169	0.00%
2021/08/19	2	35.25	0	0.00	34.65	2	9,207	0.02%
2021/08/18	3	35.67	3	35.10	36.10	0	9,247	0.00%
2021/08/17	8	36.53	0	35.95	35.35	8	9,273	0.09%
2021/08/16	4	36.86	22	36.70	36.40	-18	9,332	-0.19%
2021/08/13	0	0.00	4	37.20	37.00	-4	9,400	-0.04%
2021/08/12	5	38.06	3	37.85	37.70	2	9,542	0.02%
2021/08/11	4	38.58	13	37.80	37.80	-9	9,679	-0.09%
2021/08/10	5	39.03	4	39.26	38.90	1	9,767	0.01%
2021/08/09	3	39.15	0	0.00	38.60	3	9,968	0.03%
2021/08/06	16	41.06	11.1	41.12	40.35	4.9	10,073	0.05%
2021/08/05	2	41.83	2	41.10	41.90	0	10,230	0.00%
2021/08/04	16	41.34	2	41.73	41.55	14	10,568	0.13%
2021/08/03	15	41.00	15	40.38	41.45	0	10,726	0.00%
2021/08/02	17	39.73	6.3	39.77	39.95	10.7	10,541	0.10%
2021/07/30	4	38.79	18	38.69	39.25	-14	10,549	-0.13%
2021/07/29	8	37.24	35	37.60	37.90	-27	10,492	-0.26%
2021/07/28	12	35.84	2	35.98	35.35	10	10,650	0.09%
2021/07/27	22	37.50	10.1	37.94	36.75	11.9	11,139	0.11%
2021/07/26	1	37.81	12	37.70	38.00	-11	11,536	-0.10%
2021/07/23	11	37.14	13	37.57	37.20	-2	11,968	-0.02%
2021/07/22	11	36.92	0	0.00	36.80	11	12,402	0.09%
2021/07/21	19.1	37.08	14	36.18	36.45	5.1	12,772	0.04%
2021/07/20	10	36.83	9	37.30	36.85	1	13,624	0.01%
2021/07/19	10	37.70	8	37.44	37.50	2	14,204	0.01%
2021/07/16	16	37.97	8	37.81	37.60	8	14,660	0.05%
2021/07/15	4.2	36.76	4	37.28	38.05	0.2	15,033	0.00%
2021/07/14	1	36.70	0	0.00	36.60	1	15,345	0.01%
2021/07/13	7	37.23	11	37.83	37.40	-4	16,141	-0.02%
2021/07/12	5	37.92	2	38.10	37.80	3	16,954	0.02%
2021/07/09	2.1	38.30	4	38.03	37.80	-2	17,653	-0.01%
2021/07/08	2	38.70	11	38.05	37.95	-9	17,835	-0.05%
2021/07/07	19.1	38.67	19	38.52	38.15	0.1	18,004	0.00%
2021/07/06	7	38.77	0	0.00	38.30	7	18,135	0.04%
2021/07/05	10.1	39.39	6	39.87	39.75	4.1	18,084	0.02%
2021/07/02	2	38.63	4	38.98	38.85	-2	18,091	-0.01%
2021/07/01	0	38.65	25	38.58	38.45	-25	18,302	-0.14%
2021/06/30	4	39.26	0	0.00	39.30	4	18,294	0.02%
2021/06/29	7	39.67	81	39.61	39.20	-74	18,468	-0.40%
2021/06/28	19	41.28	9	41.41	41.05	10	18,540	0.05%
2021/06/25	2.1	41.23	0	0.00	40.50	2.1	18,401	0.01%
2021/06/24	0	0.00	8	41.08	40.85	-8	18,544	-0.04%
2021/06/23	1	40.25	2	40.33	40.80	-1	18,455	-0.01%
2021/06/22	0	40.25	0	0.00	39.50	0	18,352	0.00%
2021/06/21	5	39.84	2	39.75	40.35	3	18,246	0.02%
2021/06/18	11	40.64	5	41.16	39.95	6	18,080	0.03%
2021/06/17	2	39.98	4	40.58	40.60	-2	17,986	-0.01%
2021/06/16	5	41.54	10	41.40	40.10	-5	17,926	-0.03%
2021/06/15	12	41.13	3	40.88	41.95	9	17,718	0.05%
2021/06/11	8	39.20	10.2	39.46	40.00	-2.2	17,336	-0.01%
2021/06/10	3	37.30	12	37.50	38.15	-9	17,007	-0.05%
2021/06/09	7.2	37.40	20	37.59	37.20	-12.8	16,904	-0.08%
2021/06/08	2	36.00	10	36.40	36.30	-8	16,667	-0.05%
2021/06/07	5	35.62	24	35.59	35.85	-19	16,735	-0.11%
2021/06/04	1	36.75	2	36.90	36.65	-1	16,664	-0.01%
2021/06/03	6	36.82	6.2	37.26	37.25	-0.2	16,671	0.00%
2021/06/02	7	37.11	22	36.96	36.40	-15	16,689	-0.09%
2021/06/01	17	37.56	8	38.08	37.25	9	16,592	0.05%
2021/05/31	1	36.55	2	37.05	37.05	-1	16,440	-0.01%
2021/05/28	19	36.56	0	0.00	36.40	19	16,429	0.12%
2021/05/27	8	36.02	0	0.00	36.20	8	16,365	0.05%
2021/05/26	0	0.00	7	35.64	35.75	-7	16,338	-0.04%
2021/05/25	4.2	35.60	0	0.00	35.50	4.2	16,250	0.03%
2021/05/24	2	35.40	6	34.78	35.25	-4	16,189	-0.02%
2021/05/21	3	34.83	0	0.00	34.65	3	16,131	0.02%
2021/05/20	39	34.79	15	34.61	33.70	24	16,144	0.15%
2021/05/19	10	33.59	5	33.85	34.25	5	15,972	0.03%
2021/05/18	5.3	33.44	11	33.88	34.25	-5.8	15,837	-0.04%
2021/05/17	2	32.88	6	33.06	32.10	-4	15,722	-0.03%
2021/05/14	10.3	35.55	11	35.18	34.50	-0.8	15,490	0.00%
2021/05/13	17.5	35.90	17	35.86	35.05	0.5	15,242	0.00%
2021/05/12	13	37.77	26.2	37.69	36.25	-13.2	14,940	-0.09%
2021/05/11	13.3	38.62	7	38.54	38.00	6.3	14,462	0.04%
2021/05/10	1	41.00	4	41.04	40.55	-3	14,152	-0.02%
2021/05/07	28.2	40.82	29	40.92	40.50	-0.8	14,117	-0.01%
2021/05/06	8.3	40.14	18	40.04	39.65	-9.8	13,953	-0.07%
2021/05/05	7	41.01	7	40.21	39.45	0	13,762	0.00%
2021/05/04	30	42.34	21	41.08	40.60	9	13,491	0.07%
2021/05/03	8	42.53	25	42.75	42.15	-17	12,947	-0.13%
2021/04/29	10	43.06	21	42.33	41.60	-11	12,558	-0.09%
2021/04/28	111	43.67	19	44.66	43.10	92	12,112	0.76%	大買/
2021/04/27	30.5	43.06	8	43.01	43.15	22.5	11,739	0.19%
2021/04/26	52	44.19	34	44.54	44.70	18	11,342	0.16%
2021/04/23	6	40.06	30	41.25	41.80	-24	10,462	-0.23%
2021/04/22	24	39.78	27	39.66	38.00	-3	9,884	-0.03%
2021/04/21	16	40.97	22.1	41.28	40.60	-6.1	9,433	-0.06%
2021/04/20	10.1	39.11	5	39.05	39.95	5.1	9,050	0.06%
2021/04/19	59	40.79	11.1	40.65	40.10	48	8,710	0.55%
2021/04/16	36.1	38.12	37	38.44	39.45	-1	7,903	-0.01%
2021/04/15	9	35.20	14	35.78	35.90	-5	7,040	-0.07%
2021/04/14	1.4	32.33	2	32.40	32.65	-0.6	6,352	-0.01%
2021/04/13	7	33.39	5	33.69	33.10	2	6,203	0.03%
2021/04/12	6	32.69	7	32.31	32.80	-1	5,987	-0.02%
2021/04/08	6	31.33	0	0.00	31.45	6	5,763	0.10%
2021/04/07	7	31.56	3	31.72	31.45	4	5,728	0.07%
2021/04/06	1	31.10	0	0.00	30.95	1	5,545	0.02%
2021/04/01	5	30.91	22	31.26	31.20	-17	5,507	-0.31%
2021/03/31	17	30.63	12	30.62	30.85	5	5,291	0.09%
2021/03/30	5	29.75	5	29.57	29.70	0	5,047	0.00%
2021/03/29	6	29.72	4	29.68	29.70	2	5,032	0.04%
2021/03/25	1	28.95	0	0.00	28.90	1	4,959	0.02%
2021/03/24	0	0.00	1	29.25	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	1	29.25	29.00	-1	5,115	-0.02%
2021/03/22	1	29.15	0	0.00	29.20	1	5,117	0.02%
2021/03/19	0	0.00	1	28.65	29.10	-1	5,107	-0.02%
2021/03/18	1	28.60	0	0.00	28.55	1	5,078	0.02%
2021/03/17	1	28.55	0	0.00	28.50	1	5,164	0.02%
2021/03/16	0	0.00	65	28.85	28.80	-65	5,284	-1.23%
2021/03/15	0	0.00	5	28.70	28.70	-5	5,431	-0.09%
2021/03/11	0	0.00	3	28.98	29.00	-3	5,683	-0.05%
2021/03/09	2	28.00	1	28.00	28.05	1	5,996	0.02%
2021/03/08	69	28.00	2	28.10	28.10	67	6,033	1.11%
2021/03/05	1.1	28.61	0	0.00	28.55	1.1	6,024	0.02%
2021/03/04	3	29.00	0	0.00	28.80	3	6,133	0.05%
2021/03/03	0	0.00	1	29.20	29.30	-1	6,148	-0.02%
2021/03/02	1	28.75	0	0.00	28.60	1	6,130	0.02%
2021/02/26	1	28.85	0	0.00	29.00	1	6,252	0.02%
2021/02/23	0	0.00	1	29.10	29.05	-1	6,537	-0.02%
2021/02/22	0	0.00	1	28.55	29.35	-1	6,546	-0.02%
2021/02/19	2	28.40	0	0.00	28.30	2	6,546	0.03%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	4	28.43	28.55	-4	6,536	-0.06%
2021/02/05	5	28.18	1	28.00	28.00	4	6,498	0.06%
2021/02/01	0	0.00	1	28.10	28.00	-1	6,638	-0.02%
2021/01/29	2	28.30	26	28.38	28.45	-24	6,598	-0.36%
2021/01/28	21	27.95	0	0.00	28.00	21	6,538	0.32%
2021/01/27	0	0.00	3	28.23	28.20	-3	6,506	-0.05%
2021/01/26	2	28.05	0	0.00	28.00	2	6,491	0.03%
2021/01/25	2	28.10	1	28.30	28.25	1	6,474	0.02%
2021/01/22	17	28.01	3	27.85	27.85	14	6,458	0.22%
2021/01/21	5	28.36	1	28.40	28.00	4	6,408	0.06%
2021/01/20	3	28.25	7	28.60	28.30	-4	6,375	-0.06%
2021/01/19	0	0.00	1	29.55	29.15	-1	6,314	-0.02%
2021/01/18	1	29.20	2	29.40	29.40	-1	6,285	-0.02%
2021/01/15	3	29.73	0	0.00	29.80	3	6,253	0.05%
2021/01/14	3	30.30	1	29.90	30.10	2	6,205	0.03%
2021/01/13	0	0.00	11	29.78	29.75	-11	6,175	-0.18%
2021/01/12	2	29.70	0	0.00	29.40	2	6,141	0.03%
2021/01/11	0	0.00	3.1	30.11	30.10	-3.1	6,098	-0.05%
2021/01/08	0.1	29.73	16	29.75	29.55	-15.9	6,060	-0.26%
2021/01/07	2	30.00	0	0.00	29.95	2	5,996	0.03%
2021/01/06	2.1	30.29	0	0.00	30.00	2.1	5,955	0.03%
2021/01/05	0	0.00	2	31.00	30.85	-2	5,853	-0.03%
2021/01/04	1	31.30	2	31.35	31.40	-1	5,805	-0.02%
2020/12/31	2	30.93	0	0.00	30.75	2	5,767	0.03%
2020/12/30	0	31.40	2	31.45	31.25	-2	5,816	-0.03%
2020/12/29	2	31.40	0	0.00	31.30	2	5,781	0.03%
2020/12/28	0	30.85	2	30.90	31.20	-2	5,705	-0.03%
2020/12/25	1	30.65	5	30.81	30.55	-4	5,630	-0.07%
2020/12/24	1	30.50	0	0.00	30.30	1	5,600	0.02%
2020/12/23	0	0.00	20	30.30	30.30	-20	5,603	-0.36%
2020/12/22	1	30.70	21	30.70	30.05	-20	5,630	-0.36%
2020/12/21	4	30.93	0	0.00	30.70	4	5,620	0.07%
2020/12/18	3	31.65	7	31.79	31.35	-4	5,590	-0.07%
2020/12/17	3	30.90	3	31.42	31.20	0	5,477	0.00%
2020/12/16	7	30.96	7	30.95	31.25	0	5,463	0.00%
2020/12/15	5	31.15	0	0.00	30.55	5	5,455	0.09%
2020/12/14	3	30.92	12	31.30	31.45	-9	5,418	-0.17%
2020/12/11	11	31.15	18	31.36	30.90	-7	5,397	-0.13%
2020/12/10	21	31.87	2	32.80	31.60	19	5,361	0.35%
2020/12/09	8	32.27	17	32.36	32.45	-9	5,222	-0.17%
2020/12/08	7	31.92	1.1	31.86	31.80	6	5,085	0.12%
2020/12/07	13	31.53	9	31.52	31.70	4	5,005	0.08%
2020/12/04	23	31.55	5	31.67	31.30	18	4,944	0.36%
2020/12/03	21	32.47	7	32.51	32.05	14	4,829	0.29%
2020/12/02	0	0.00	1	31.30	31.50	-1	4,736	-0.02%
2020/12/01	2	31.40	1	31.50	31.30	1	4,723	0.02%
2020/11/26	11	30.67	1	30.65	30.95	10	4,708	0.21%
2020/11/25	4.1	30.94	4	30.75	30.60	0.1	4,826	0.00%
2020/11/24	21	30.06	5	30.24	30.10	16	4,702	0.34%
2020/11/23	0	0.00	2	30.38	30.25	-2	4,833	-0.04%
2020/11/20	8	30.17	4	30.38	30.45	4	4,811	0.08%
2020/11/19	1	29.55	0	0.00	29.50	1	4,603	0.02%
2020/11/18	2	29.43	5	29.29	29.40	-3	4,566	-0.07%
2020/11/17	1	28.55	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.55	1	28.85	28.55	0	4,604	0.00%
2020/11/13	2	28.58	0	0.00	28.60	2	4,612	0.04%
2020/11/12	1	28.75	0	0.00	28.80	1	4,618	0.02%
2020/11/11	0	0.00	2	28.95	29.15	-2	4,650	-0.04%
2020/11/10	2	29.25	4	29.11	29.30	-2	4,643	-0.04%
2020/11/09	4	28.69	1	29.10	28.60	3	4,601	0.07%
2020/11/04	0	0.00	3	28.60	28.65	-3	4,656	-0.06%
2020/11/03	2	28.60	2	28.60	28.65	0	4,771	0.00%
2020/10/30	3	28.42	0	0.00	28.70	3	4,970	0.06%
2020/10/27	0	0.00	4	29.23	29.25	-4	5,119	-0.08%
2020/10/23	1	28.80	4	28.75	28.75	-3	5,166	-0.06%
2020/10/22	1	28.65	0	0.00	28.70	1	5,302	0.02%
2020/10/21	4	28.85	0	0.00	28.75	4	5,398	0.07%
2020/10/20	1	28.70	10	28.80	28.70	-9	5,507	-0.16%
2020/10/19	10	28.80	0	0.00	28.80	10	5,572	0.18%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.05	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/08	2	29.30	1	29.70	29.20	1	6,003	0.02%
2020/10/07	0	0.00	2	29.58	29.50	-2	6,051	-0.03%
2020/10/06	2	29.15	8	29.10	29.00	-6	6,028	-0.10%
2020/10/05	0	0.00	1	28.80	28.90	-1	6,176	-0.02%
2020/09/30	1	28.55	0	0.00	28.60	1	6,314	0.02%
2020/09/29	7	28.82	0	0.00	28.60	7	6,436	0.11%
2020/09/25	9	28.34	0	0.00	28.35	9	6,782	0.13%
2020/09/24	2	28.55	0	0.00	28.35	2	6,839	0.03%
2020/09/23	1	29.35	5	29.44	29.30	-4	6,911	-0.06%
2020/09/22	0	0.00	4	29.70	29.60	-4	7,288	-0.05%
2020/09/18	0	0.00	5	30.25	30.10	-5	7,613	-0.07%
2020/09/16	1	30.65	0	0.00	30.50	1	7,675	0.01%
2020/09/15	0	0.00	4	30.96	30.70	-4	7,687	-0.05%
2020/09/10	3	30.62	2	30.93	30.55	1	8,207	0.01%
2020/09/07	8	31.41	2	31.65	31.00	6	8,379	0.07%
2020/09/04	0	0.00	2	30.68	30.60	-2	8,293	-0.02%
2020/09/03	2	30.60	1	30.65	30.55	1	8,287	0.01%
2020/09/02	1	30.85	1	31.05	30.80	0	8,260	0.00%
2020/09/01	1	30.50	0	0.00	30.45	1	8,207	0.01%
2020/08/31	12	30.74	16	30.89	30.10	-4	8,182	-0.05%
2020/08/28	1	29.80	2	29.90	30.00	-1	8,058	-0.01%
2020/08/27	9	30.12	3	29.93	29.80	6	8,063	0.07%
2020/08/26	10	29.55	11	29.85	30.05	-1	7,941	-0.01%
2020/08/21	0	0.00	2	28.73	28.80	-2	8,070	-0.02%
2020/08/20	2	28.10	7	27.81	28.10	-5	8,171	-0.06%
2020/08/19	0	0.00	1	29.85	29.40	-1	8,176	-0.01%
2020/08/18	2	29.75	0	0.00	29.75	2	8,281	0.02%
2020/08/17	2	30.10	11	30.17	30.20	-9	8,289	-0.11%
2020/08/14	2	29.70	1	29.95	30.00	1	8,261	0.01%
2020/08/13	0	0.00	2	29.50	29.45	-2	8,271	-0.02%
2020/08/12	1	29.85	2	30.10	29.75	-1	8,262	-0.01%
2020/08/11	0	0.00	6	30.20	30.15	-6	8,251	-0.07%
2020/08/10	1	30.45	0	0.00	30.45	1	8,272	0.01%
2020/08/07	1	30.10	1	30.15	30.10	0	8,296	0.00%
2020/08/06	29	30.89	1	30.80	31.05	28	8,239	0.34%
2020/08/05	1	30.40	1	30.30	30.25	0	8,120	0.00%
2020/08/04	2	30.50	0	0.00	30.35	2	8,116	0.02%
2020/08/03	4	29.95	5	29.90	29.85	-1	8,021	-0.01%
2020/07/31	3	29.97	0	0.00	29.90	3	8,109	0.04%
2020/07/29	0	0.00	1	29.60	29.50	-1	8,105	-0.01%
2020/07/28	1	29.30	1	29.65	28.95	0	8,104	0.00%
2020/07/23	1	30.90	1	30.90	30.90	0	7,898	0.00%
2020/07/21	8	31.44	0	0.00	31.20	8	7,864	0.10%
2020/07/20	1	31.20	0	0.00	31.50	1	7,808	0.01%
2020/07/17	2	31.05	1	31.05	31.00	1	7,761	0.01%
2020/07/16	1	31.65	1	31.15	31.15	0	7,761	0.00%
2020/07/15	3	31.02	3	31.30	30.70	0	7,708	0.00%
2020/07/14	1	30.90	4	31.00	31.00	-3	7,806	-0.04%
2020/07/13	1	32.05	3	31.82	31.80	-2	7,782	-0.03%
2020/07/10	5	32.00	6	31.95	31.30	-1	7,843	-0.01%
2020/07/09	2	32.98	1	33.10	32.90	1	7,741	0.01%
2020/07/08	0	0.00	3	33.45	33.45	-3	7,696	-0.04%
2020/07/07	7	33.01	9	33.35	32.95	-2	7,652	-0.03%
2020/07/06	0	0.00	5	33.15	33.10	-5	7,565	-0.07%
2020/07/03	3.1	32.42	1	32.40	32.40	2.1	7,551	0.03%
2020/07/02	0	0.00	2	32.75	32.50	-2	7,536	-0.03%
2020/07/01	19	33.06	6	32.95	32.35	13	7,466	0.17%
2020/06/30	12	32.30	14	31.48	33.15	-2	7,086	-0.03%
2020/06/29	1	30.20	0	0.00	30.15	1	6,816	0.01%
2020/06/24	0	0.00	1	30.80	30.50	-1	6,829	-0.01%
2020/06/23	0	30.60	1	31.00	30.60	-1	6,858	-0.01%
2020/06/22	1	30.60	0	0.00	30.50	1	6,869	0.01%
2020/06/19	0	0.00	93	30.93	30.30	-93	6,947	-1.34%
2020/06/18	0	0.00	1	30.85	30.80	-1	6,746	-0.01%
2020/06/17	7	30.88	4	30.88	30.75	3	6,739	0.04%
2020/06/15	91	29.71	4	29.69	29.70	87	7,172	1.21%
2020/06/12	2	28.80	0	0.00	29.15	2	7,177	0.03%
2020/06/11	1	30.30	4	30.41	29.85	-3	7,204	-0.04%
2020/06/10	2	30.13	3	30.08	30.05	-1	7,285	-0.01%
2020/06/08	1	30.50	1	30.60	30.45	0	7,598	0.00%
2020/06/04	1	30.30	0	0.00	30.20	1	7,633	0.01%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/05/29	0	0.00	2	30.18	30.50	-2	7,867	-0.03%
2020/05/28	3	29.60	3	29.62	29.60	0	8,077	0.00%
2020/05/27	3	30.72	2	30.83	30.70	1	8,086	0.01%
2020/05/26	3	30.35	0	0.00	30.00	3	8,123	0.04%
2020/05/25	4	28.75	2	29.35	29.50	2	8,136	0.02%
2020/05/22	1	28.55	0	0.00	28.10	1	8,028	0.01%
2020/05/21	0	0.00	13	28.90	28.80	-13	8,024	-0.16%
2020/05/20	0	0.00	1	29.15	28.70	-1	8,128	-0.01%
2020/05/18	2	27.70	0	0.00	27.95	2	8,078	0.02%
2020/05/14	7	28.73	0	0.00	28.20	7	8,040	0.09%
2020/05/13	0	0.00	1	29.35	29.15	-1	7,992	-0.01%
2020/05/12	0	0.00	1	29.20	29.10	-1	7,979	-0.01%
2020/05/07	3	28.80	0	0.00	29.10	3	7,925	0.04%
2020/05/06	0	29.80	0	0.00	29.70	0	7,842	0.00%
2020/05/05	0	0.00	1	29.75	29.40	-1	7,803	-0.01%
2020/05/04	1	29.35	0	0.00	29.25	1	7,814	0.01%
2020/04/29	0	30.10	0	0.00	29.85	0	7,858	0.00%
2020/04/27	0	0.00	3	29.77	30.00	-3	7,955	-0.04%
2020/04/23	0	0.00	5	28.91	28.80	-5	7,896	-0.06%
2020/04/22	1	29.00	3	28.87	28.60	-2	7,870	-0.03%
2020/04/21	1	29.00	0	0.00	28.80	1	7,852	0.01%
2020/04/17	3	30.30	0	0.00	30.05	3	7,769	0.04%
2020/04/16	10	31.20	10	31.25	31.20	0	7,613	0.00%
2020/04/15	1	31.30	2	31.50	31.20	-1	7,598	-0.01%
2020/04/14	0	0.00	2	30.85	30.60	-2	7,525	-0.03%
2020/04/13	0	0.00	1	30.65	30.60	-1	7,578	-0.01%
2020/04/10	4	29.90	5	30.16	30.40	-1	7,528	-0.01%
2020/04/09	1	29.75	0	0.00	29.70	1	7,544	0.01%
2020/04/08	3	30.23	10	29.82	30.35	-7	7,478	-0.09%
2020/04/07	1	28.90	0	0.00	29.25	1	7,348	0.01%
2020/04/06	2	29.15	4	29.30	29.35	-2	7,284	-0.03%
2020/04/01	1	28.50	2	28.60	28.90	-1	7,353	-0.01%
2020/03/31	2	28.88	2	29.03	28.40	0	7,422	0.00%
2020/03/30	0	0.00	1	27.70	28.30	-1	7,425	-0.01%
2020/03/27	10	29.11	0	0.00	27.95	10	7,509	0.13%
2020/03/26	0	0.00	1	28.65	28.85	-1	7,909	-0.01%
2020/03/25	2.1	29.14	1	29.20	28.90	1.1	8,151	0.01%
2020/03/24	5	28.45	7	28.47	28.40	-2	8,194	-0.02%
2020/03/23	2	27.60	1	27.20	27.70	1	8,536	0.01%
2020/03/20	15	30.09	18	29.87	29.45	-3	8,940	-0.03%
2020/03/19	11	28.02	16	27.90	28.40	-5	9,253	-0.05%
2020/03/18	2	27.25	1	27.35	26.95	1	8,872	0.01%
2020/03/17	2	26.70	0	0.00	26.95	2	9,000	0.02%
2020/03/16	1	27.95	1	29.55	27.00	0	8,874	0.00%
2020/03/13	8	28.96	5	29.25	29.75	3	8,709	0.03%
2020/03/12	4	32.24	2	32.20	32.10	2	8,506	0.02%
2020/03/11	2	34.83	0	0.00	34.85	2	8,348	0.02%
2020/03/10	0	0.00	1	34.85	35.80	-1	8,328	-0.01%
2020/03/09	2	36.30	0	0.00	35.60	2	8,248	0.02%
2020/03/06	0	0.00	5	37.28	37.55	-5	8,123	-0.06%
2020/03/05	4	37.04	21	37.14	36.90	-17	8,060	-0.21%
2020/03/04	31	37.22	31	37.47	37.65	0	7,951	0.00%
2020/03/03	37	36.97	32	37.46	37.45	5	7,867	0.06%
2020/03/02	2	36.45	5	36.30	36.40	-3	7,673	-0.04%
2020/02/27	23	36.18	29	36.90	35.00	-6	7,547	-0.08%
2020/02/26	35	36.57	9	36.52	36.50	26	7,373	0.35%
2020/02/25	0	0.00	3	34.35	34.90	-3	7,202	-0.04%
2020/02/24	3	35.05	2	34.93	34.90	1	7,183	0.01%
2020/02/21	2	35.75	2	35.85	35.45	0	7,171	0.00%
2020/02/20	3	35.10	1	35.00	35.30	2	7,060	0.03%
2020/02/19	0	0.00	1	34.80	34.70	-1	7,049	-0.01%
2020/02/18	1	34.75	0	0.00	34.75	1	7,057	0.01%
2020/02/14	0	0.00	1	34.60	34.40	-1	7,082	-0.01%
2020/02/11	0	0.00	3	33.90	34.00	-3	7,123	-0.04%
2020/02/10	2	32.80	2	33.10	33.05	0	7,237	0.00%
2020/02/07	1	33.55	2	33.50	33.35	-1	7,243	-0.01%
2020/02/06	0	0.00	6	34.12	34.20	-6	7,237	-0.08%
2020/02/05	2	33.40	4	33.83	33.60	-2	7,244	-0.03%
2020/02/04	2	33.35	7	33.30	33.50	-5	7,220	-0.07%
2020/02/03	3	31.93	3	32.43	33.00	0	7,249	0.00%
2020/01/31	3	34.40	2	34.78	34.25	1	7,189	0.01%
2020/01/30	9	34.41	5	34.67	34.20	4	7,193	0.06%
2020/01/20	6	37.79	5	37.70	37.55	1	7,143	0.01%
2020/01/17	2	38.10	4	37.98	37.80	-2	7,229	-0.03%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	2	37.68	37.35	-2	7,445	-0.03%
2020/01/14	6	37.47	2	37.65	37.80	4	7,433	0.05%
2020/01/13	1	37.30	0	0.00	37.50	1	7,430	0.01%
2020/01/09	1	36.50	0	0.00	36.95	1	7,461	0.01%
2020/01/08	14	36.53	26	36.52	36.15	-12	7,466	-0.16%
2020/01/07	1	37.15	8	37.48	37.00	-7	7,476	-0.09%
2020/01/06	2	38.40	1	38.30	38.20	1	7,443	0.01%
2020/01/03	11	38.64	0	0.00	38.15	11	7,509	0.15%
2020/01/02	2	38.75	2	38.45	38.35	0	7,550	0.00%
2019/12/31	5	38.65	15	38.38	38.45	-10	7,597	-0.13%
2019/12/30	0	0.00	1	38.50	38.35	-1	7,685	-0.01%
2019/12/27	52	39.20	57	39.28	38.50	-5	7,650	-0.07%
2019/12/26	16	38.79	3	38.53	38.40	13	7,510	0.17%
2019/12/25	0	0.00	15	39.00	38.90	-15	7,446	-0.20%
2019/12/24	2	38.88	5	39.15	38.75	-3	7,452	-0.04%
2019/12/23	8	39.80	30	39.46	39.20	-22	7,343	-0.30%
2019/12/20	32	39.12	7	38.98	39.00	25	6,899	0.36%
2019/12/19	32	38.53	106	38.18	38.50	-74	6,622	-1.12%	大賣/
2019/12/18	51	38.56	17	38.47	38.10	34	6,490	0.52%
2019/12/17	45	38.56	15	38.46	38.00	30	6,134	0.49%
2019/12/16	67	37.83	38	38.21	39.10	29	5,802	0.50%
2019/12/13	2	36.25	0	0.00	35.55	2	5,577	0.04%
2019/12/12	17	36.89	23	37.02	36.40	-6	5,540	-0.11%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	3	35.60	35.45	-3	5,328	-0.06%
2019/12/09	3	35.10	0	0.00	35.10	3	5,418	0.06%
2019/12/06	2	35.60	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	2	35.85	35.85	-2	5,489	-0.04%
2019/12/03	0	0.00	1	35.15	35.45	-1	5,542	-0.02%
2019/12/02	0	0.00	0	35.45	35.40	0	5,569	0.00%
2019/11/29	2	35.28	0	0.00	35.05	2	5,542	0.04%
2019/11/27	2	35.90	3	35.92	35.90	-1	5,556	-0.02%
2019/11/25	0	0.00	1	35.05	35.00	-1	5,473	-0.02%
2019/11/22	1	34.80	1	34.85	34.85	0	5,519	0.00%
2019/11/19	0	0.00	1	35.00	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	34.65	2	34.83	34.85	-1	5,509	-0.02%
2019/11/14	3	34.35	1	34.25	34.35	2	5,518	0.04%
2019/11/13	1	35.10	3	34.90	34.95	-2	5,520	-0.04%
2019/11/12	3	35.08	2	35.05	35.05	1	5,576	0.02%
2019/11/11	2	35.00	3	34.98	34.65	-1	5,626	-0.02%
2019/11/08	2	35.73	3	35.70	35.75	-1	5,640	-0.02%
2019/11/07	13	35.81	16	36.03	36.10	-3	5,692	-0.05%
2019/11/06	0	0.00	4	36.86	36.90	-4	5,686	-0.07%
2019/11/05	3	37.60	1	37.50	37.50	2	5,984	0.03%
2019/11/04	0	0.00	1	37.45	37.30	-1	6,019	-0.02%
2019/11/01	0	0.00	2	36.90	37.30	-2	6,039	-0.03%
2019/10/31	3	37.03	0	0.00	36.80	3	6,132	0.05%
2019/10/29	2	37.70	1	37.90	37.50	1	6,135	0.02%
2019/10/28	4	38.41	2	38.78	37.90	2	6,209	0.03%
2019/10/25	2	38.98	0	0.00	38.75	2	6,201	0.03%
2019/10/24	4	39.05	8	39.17	39.25	-4	6,162	-0.06%
2019/10/23	10	38.96	4	38.79	38.50	6	6,182	0.10%
2019/10/22	1	38.00	0	0.00	38.00	1	6,083	0.02%
2019/10/21	3	37.92	0	0.00	38.10	3	6,093	0.05%
2019/10/18	4	37.99	1	38.40	37.90	3	6,115	0.05%
2019/10/17	1	37.95	0	0.00	38.10	1	6,146	0.02%
2019/10/15	1	38.45	1	38.60	37.95	0	6,533	0.00%
2019/10/14	1	38.35	0	0.00	38.25	1	6,572	0.02%
2019/10/09	4	37.95	0	0.00	37.70	4	6,532	0.06%
2019/10/08	0	0.00	3	37.77	38.25	-3	6,479	-0.05%
2019/10/07	0	0.00	2	37.75	37.50	-2	6,469	-0.03%
2019/10/01	0	0.00	4	36.10	36.15	-4	6,792	-0.06%
2019/09/27	6	36.00	0	0.00	35.50	6	6,765	0.09%
2019/09/25	0	0.00	1	36.90	36.65	-1	6,722	-0.01%
2019/09/23	1	37.85	4	37.80	37.65	-3	6,702	-0.04%
2019/09/20	4	37.65	0	0.00	37.70	4	6,702	0.06%
2019/09/19	2	37.70	0	0.00	37.50	2	6,640	0.03%
2019/09/18	12	38.38	13	38.64	38.55	-1	6,601	-0.02%
2019/09/17	1	37.25	0	0.00	36.65	1	6,243	0.02%
2019/09/16	2	37.20	2	36.55	37.10	0	6,305	0.00%
2019/09/11	0	0.00	35	37.11	37.25	-35	6,393	-0.55%
2019/09/10	2	36.00	0	0.00	35.85	2	6,314	0.03%
2019/09/09	0	0.00	2	36.80	36.75	-2	6,308	-0.03%
2019/09/06	2	36.15	1	36.10	36.20	1	6,293	0.02%
2019/09/04	0	0.00	2	35.05	35.25	-2	6,445	-0.03%
2019/09/02	1	34.60	0	0.00	34.90	1	6,591	0.02%
2019/08/29	26	34.75	0	0.00	34.60	26	6,662	0.39%
2019/08/27	0	0.00	2	34.63	34.40	-2	6,781	-0.03%
2019/08/26	1	33.80	0	0.00	33.85	1	6,789	0.01%
2019/08/23	0	0.00	1	34.15	34.10	-1	6,811	-0.01%
2019/08/22	1	34.10	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	2	34.05	33.95	-2	6,878	-0.03%
2019/08/15	0	0.00	1	33.95	33.70	-1	7,001	-0.01%
2019/08/13	1	32.40	0	0.00	32.65	1	7,071	0.01%
2019/08/12	0	0.00	11	32.87	33.25	-11	7,124	-0.15%
2019/08/08	4	32.89	6	33.07	32.85	-2	7,143	-0.03%
2019/08/07	1	33.00	6	33.00	33.00	-5	7,184	-0.07%
2019/08/06	1	35.65	0	0.00	35.85	1	7,017	0.01%
2019/08/05	1	36.85	3	36.40	36.40	-2	7,074	-0.03%
2019/08/02	2	37.45	0	0.00	36.80	2	7,279	0.03%
2019/08/01	6	38.00	3	38.20	37.95	3	7,349	0.04%
2019/07/31	0	0.00	4	39.00	38.85	-4	7,567	-0.05%
2019/07/30	0	0.00	3	40.15	38.75	-3	7,993	-0.04%
2019/07/29	0	0.00	1	40.70	40.10	-1	7,996	-0.01%
2019/07/26	10	40.35	0	0.00	40.25	10	8,005	0.12%
2019/07/25	5	40.25	1	40.00	40.25	4	8,165	0.05%
2019/07/23	0	0.00	1	39.35	39.50	-1	8,160	-0.01%
2019/07/22	0	0.00	6	39.39	39.25	-6	8,204	-0.07%
2019/07/19	0	0.00	3	39.50	39.15	-3	8,258	-0.04%
2019/07/18	9	40.13	0	0.00	39.55	9	8,268	0.11%
2019/07/17	5	39.90	13	40.02	40.55	-8	8,135	-0.10%
2019/07/16	1	39.45	6	39.50	39.40	-5	8,035	-0.06%
2019/07/15	0	0.00	2	38.50	38.95	-2	8,111	-0.02%
2019/07/12	0	0.00	1	39.00	38.90	-1	8,342	-0.01%
2019/07/10	1	38.80	1	38.60	38.65	0	8,614	0.00%
2019/07/08	15	39.19	7	39.29	39.00	8	9,049	0.09%
2019/07/02	1	37.25	0	0.00	37.35	1	10,901	0.01%
2019/07/01	1	37.00	1	36.80	36.85	0	11,031	0.00%
2019/06/27	0	0.00	1	36.90	36.70	-1	11,501	-0.01%
2019/06/26	0	0.00	6	36.72	36.80	-6	11,707	-0.05%
2019/06/25	5	36.95	0	0.00	36.75	5	11,834	0.04%
2019/06/24	0	0.00	1	37.35	37.40	-1	11,963	-0.01%
2019/06/21	0	0.00	1	37.30	37.20	-1	12,065	-0.01%
2019/06/20	2	37.50	2	37.10	37.10	0	12,189	0.00%
2019/06/18	0	0.00	3	36.65	36.10	-3	12,760	-0.02%
2019/06/14	1	36.90	1	37.00	36.90	0	13,916	0.00%
2019/06/13	7	37.21	66	36.76	36.80	-59	14,624	-0.40%
2019/06/11	2	36.05	3	36.25	36.00	-1	14,900	-0.01%
2019/06/06	1	35.00	3	35.00	34.95	-2	14,843	-0.01%
2019/06/05	2	35.78	0	0.00	34.85	2	14,952	0.01%
2019/06/04	0	0.00	1	35.05	35.15	-1	14,982	-0.01%
2019/06/03	0	0.00	1	35.20	35.10	-1	15,244	-0.01%
2019/05/31	0	0.00	6	36.28	36.10	-6	15,195	-0.04%
2019/05/29	2	35.75	0	0.00	35.70	2	15,399	0.01%
2019/05/28	11	36.32	0	0.00	36.05	11	15,485	0.07%
2019/05/24	3	36.40	0	0.00	36.15	3	16,081	0.02%
2019/05/22	2	36.20	1	36.00	36.10	1	16,253	0.01%
2019/05/21	4	36.65	23	35.30	36.65	-19	16,356	-0.12%
2019/05/20	0	0.00	1	34.50	34.55	-1	16,304	-0.01%
2019/05/17	7	34.93	0	0.00	34.55	7	16,364	0.04%
2019/05/16	6	36.03	1	36.55	35.50	5	16,401	0.03%
2019/05/15	0	0.00	6	36.90	36.70	-6	16,463	-0.04%
2019/05/14	1	35.65	0	0.00	35.65	1	16,506	0.01%
2019/05/13	1	36.30	1	36.00	35.40	0	16,473	0.00%
2019/05/10	1	36.30	1	35.95	36.45	0	16,462	0.00%
2019/05/09	3	38.00	1	38.05	37.20	2	16,372	0.01%
2019/05/08	3	37.77	2	38.03	37.50	1	16,549	0.01%
2019/05/07	76	39.26	6	39.29	39.20	70	16,842	0.42%
2019/05/06	6	41.94	0	0.00	41.50	6	16,539	0.04%
2019/05/02	1	42.10	2	42.98	43.05	-1	16,608	-0.01%
2019/04/30	0	0.00	2	41.30	41.80	-2	16,598	-0.01%
2019/04/29	2	41.55	1	41.70	41.20	1	16,873	0.01%
2019/04/26	12	41.38	17	41.46	41.20	-5	16,896	-0.03%
2019/04/25	7	42.06	5	42.02	42.00	2	17,209	0.01%
2019/04/24	1	42.80	1	43.00	42.45	0	17,234	0.00%
2019/04/23	2	42.55	1	42.60	42.60	1	17,276	0.01%
2019/04/22	1	43.30	4	43.49	43.15	-3	17,522	-0.02%
2019/04/19	5	42.80	2	42.95	42.70	3	17,712	0.02%
2019/04/18	6	43.21	0	0.00	42.15	6	17,796	0.03%
2019/04/17	5	45.38	19	45.23	44.30	-14	17,877	-0.08%
2019/04/16	15	44.23	4	43.98	44.50	11	17,684	0.06%
2019/04/15	16	44.01	9	44.37	43.90	7	17,630	0.04%
2019/04/12	48	43.86	43	43.83	43.75	5	17,456	0.03%
2019/04/11	23	43.44	28	43.66	43.00	-5	17,228	-0.03%
2019/04/10	118	44.08	97	44.11	44.25	21	16,912	0.12%	大買/
2019/04/09	22	41.83	32	41.36	42.00	-10	15,995	-0.06%
2019/04/08	14	41.48	8	41.90	40.90	6	15,740	0.04%
2019/04/03	22	40.54	10	40.57	40.45	12	15,536	0.08%
2019/04/02	4	41.10	4	40.85	40.80	0	15,407	0.00%
2019/04/01	1	40.35	27	40.18	40.15	-26	15,066	-0.17%
2019/03/29	18	39.98	7	39.96	39.95	11	14,931	0.07%
2019/03/28	2	39.40	4	39.70	39.55	-2	14,844	-0.01%
2019/03/27	43	40.27	50	39.98	39.85	-7	14,968	-0.05%
2019/03/26	26	39.41	17	39.38	39.20	9	14,863	0.06%
2019/03/25	20	39.09	1	39.60	38.85	19	14,975	0.13%
2019/03/22	23	41.01	41	41.35	40.60	-18	14,881	-0.12%
2019/03/21	2	40.50	1	40.65	40.10	1	14,527	0.01%
2019/03/20	19	40.32	14	40.28	40.35	5	14,483	0.03%
2019/03/19	62	41.57	49	41.73	39.55	13	14,288	0.09%
2019/03/18	19	38.46	61	38.97	41.15	-42	13,620	-0.31%
2019/03/15	27	37.72	80	37.47	37.45	-53	13,140	-0.40%
2019/03/14	7	36.96	0	0.00	36.80	7	12,936	0.05%
2019/03/13	6	36.25	3	36.75	36.20	3	13,061	0.02%
2019/03/12	0	0.00	1	36.10	36.00	-1	13,193	-0.01%
2019/03/11	4	36.29	5	36.55	36.25	-1	13,291	-0.01%
2019/03/08	1	35.05	6	35.63	36.00	-5	13,536	-0.04%
2019/03/07	10	35.70	3	35.53	35.60	7	14,841	0.05%
2019/03/06	1	37.45	1	37.35	37.25	0	15,111	0.00%
2019/03/05	0	0.00	3	37.65	37.50	-3	15,338	-0.02%
2019/03/04	4	37.28	1	37.20	37.90	3	15,348	0.02%
2019/02/27	1	36.70	0	0.00	36.80	1	15,395	0.01%
2019/02/26	2	37.48	8	37.94	37.45	-6	15,447	-0.04%
2019/02/25	5	38.40	9	38.38	38.00	-4	15,655	-0.03%
2019/02/22	13	37.15	1	37.45	37.10	12	15,441	0.08%
2019/02/21	1	36.55	1	36.80	36.55	0	15,576	0.00%
2019/02/20	1	37.10	3	37.02	37.00	-2	15,698	-0.01%
2019/02/19	2	36.45	3	36.67	36.55	-1	15,945	-0.01%
2019/02/18	0	0.00	5	36.20	35.90	-5	16,167	-0.03%
2019/02/15	4	35.54	3	35.60	35.35	1	16,495	0.01%
2019/02/14	0	0.00	2	37.10	36.50	-2	17,457	-0.01%
2019/02/13	7	36.38	4	36.24	36.20	3	17,620	0.02%
2019/02/12	0	0.00	1	37.25	37.10	-1	17,598	-0.01%
2019/02/11	15	36.65	4	36.83	36.80	11	17,833	0.06%
2019/01/30	6	36.75	10	36.89	36.55	-4	17,875	-0.02%
2019/01/29	18	36.96	17	36.96	37.00	1	17,804	0.01%
2019/01/28	44	37.55	55	37.48	37.95	-11	17,508	-0.06%
2019/01/25	14	34.76	16	34.79	34.80	-2	17,053	-0.01%
2019/01/24	1	34.60	7	34.48	34.45	-6	17,031	-0.04%
2019/01/23	1	34.55	1	34.70	34.50	0	17,032	0.00%
2019/01/22	23	34.40	17	34.33	34.00	6	16,931	0.04%
2019/01/21	6	34.13	10	34.37	34.10	-4	16,789	-0.02%
2019/01/18	1	32.85	0	0.00	32.95	1	16,517	0.01%
2019/01/17	9	32.79	16	32.82	32.85	-7	16,516	-0.04%
2019/01/16	5	34.14	3	34.07	34.05	2	16,348	0.01%
2019/01/15	37	34.04	33	33.80	33.80	4	16,294	0.02%
2019/01/14	121	34.00	59	34.30	33.60	62	16,235	0.38%	大買/
2019/01/11	13	34.24	2	33.85	33.60	11	15,993	0.07%
2019/01/10	3	34.58	0	0.00	34.60	3	15,728	0.02%
2019/01/09	16	36.77	17	36.07	35.35	-1	15,538	-0.01%
2019/01/08	13	37.21	10	36.95	37.00	3	15,237	0.02%
2019/01/07	11	37.15	14	36.93	36.70	-3	15,272	-0.02%
2019/01/04	8	36.01	3	35.43	36.50	5	15,269	0.03%
2019/01/03	12	36.38	14	36.35	36.10	-2	15,382	-0.01%
2019/01/02	3	35.80	4	35.90	36.10	-1	15,459	-0.01%
2018/12/28	4	35.38	15	35.75	35.35	-11	15,655	-0.07%
2018/12/27	15	36.79	11	36.57	36.50	4	15,552	0.03%
2018/12/26	2	36.90	1	37.70	36.20	1	15,523	0.01%
2018/12/25	3	35.82	2	36.20	36.05	1	15,419	0.01%
2018/12/24	0	0.00	1	35.90	36.60	-1	15,423	-0.01%
2018/12/22	3	36.02	1	36.20	36.00	2	15,442	0.01%
2018/12/21	9	36.14	12	36.23	36.30	-3	15,495	-0.02%
2018/12/20	36	36.53	51	36.18	35.90	-15	15,428	-0.10%
2018/12/19	17	38.77	16	38.20	38.15	1	15,382	0.01%
2018/12/18	25	38.82	35	38.92	38.80	-10	15,267	-0.07%
2018/12/17	7	38.19	2	38.18	37.75	5	15,081	0.03%
2018/12/14	2	39.40	3	38.60	38.65	-1	14,964	-0.01%
2018/12/13	4	38.94	6	38.79	38.90	-2	14,878	-0.01%
2018/12/12	7	39.63	9	39.76	39.45	-2	14,731	-0.01%
2018/12/11	10	39.59	4	39.71	39.15	6	14,594	0.04%
2018/12/10	15	39.87	9	39.50	39.50	6	14,454	0.04%
2018/12/07	23	42.95	4	43.49	42.80	19	14,188	0.13%
2018/12/06	13	43.42	8	43.53	42.55	5	14,100	0.04%
2018/12/05	4	46.60	3	46.30	46.45	1	13,891	0.01%
2018/12/04	2	46.88	6	46.30	46.35	-4	13,879	-0.03%
2018/12/03	1	47.25	2	46.80	47.25	-1	13,881	-0.01%
2018/11/30	21	46.73	19	47.70	45.55	2	13,493	0.01%
2018/11/29	56	47.80	26	46.70	47.00	30	12,082	0.25%
2018/11/28	32	44.43	17	44.55	45.30	15	11,511	0.13%
2018/11/27	12	42.13	14	42.32	43.15	-2	11,258	-0.02%
2018/11/26	7	41.81	4	41.68	41.40	3	11,163	0.03%
2018/11/23	12	42.67	4	42.35	41.90	8	10,973	0.07%
2018/11/22	11	43.15	7	44.86	42.60	4	10,822	0.04%
2018/11/21	7	43.01	22	42.90	43.00	-15	10,409	-0.14%
2018/11/20	36	42.68	35	42.45	42.80	1	10,156	0.01%
2018/11/19	22	42.63	49	42.83	41.85	-27	9,861	-0.27%
2018/11/16	10	43.30	13	43.35	43.00	-3	9,654	-0.03%
2018/11/15	45	43.25	48	42.88	42.90	-3	9,436	-0.03%
2018/11/14	52	43.98	55	43.94	43.00	-3	9,140	-0.03%
2018/11/13	43	43.14	38	43.36	44.55	5	8,732	0.06%
2018/11/12	15	40.50	9	40.97	42.35	6	7,639	0.08%
2018/11/09	17	39.52	8.2	39.94	38.50	8.8	7,419	0.12%
2018/11/08	2.2	39.60	5	39.20	39.10	-2.8	7,418	-0.04%
2018/11/07	38	35.39	13.1	36.65	37.15	25	7,128	0.35%
2018/11/06	4	34.84	5	35.11	33.80	-1	7,101	-0.01%
2018/11/05	5	35.61	2	35.00	34.85	3	7,288	0.04%
2018/11/02	1	35.70	26	35.15	35.70	-25	7,240	-0.35%
2018/11/01	1	34.30	13	34.97	34.90	-12	7,135	-0.17%
2018/10/31	0	0.00	13	33.21	33.60	-13	7,146	-0.18%
2018/10/30	1	32.70	3	33.53	32.70	-2	7,060	-0.03%
2018/10/29	2	31.80	0.3	31.80	31.70	1.8	6,981	0.03%
2018/10/26	0.3	31.65	2	31.88	31.15	-1.8	6,938	-0.03%
2018/10/25	11	31.96	0	0.00	31.70	11	6,878	0.16%
2018/10/24	10	34.34	10	34.72	33.40	0	6,787	0.00%
2018/10/23	2	32.95	3	33.17	33.00	-1	6,567	-0.02%
2018/10/22	0	0.00	4	33.05	33.80	-4	6,553	-0.06%
2018/10/19	1	32.05	3	32.07	32.20	-2	6,460	-0.03%
2018/10/18	3	31.67	10	31.63	31.65	-7	6,359	-0.11%
2018/10/17	2	31.58	4	31.61	31.10	-2	6,306	-0.03%
2018/10/16	5	31.81	1	31.90	31.85	4	6,232	0.06%
2018/10/15	11	31.67	1	31.30	32.10	10	6,185	0.16%
2018/10/12	2	30.88	7	30.91	31.10	-5	6,113	-0.08%
2018/10/11	18	30.78	17	31.04	30.40	1	6,168	0.02%
2018/10/09	4	34.35	5	34.29	33.75	-1	5,982	-0.02%
2018/10/08	25	35.88	25	35.28	35.50	0	5,802	0.00%
2018/10/05	7	37.21	0	0.00	38.40	7	5,547	0.13%
2018/10/03	1	39.00	0	0.00	38.90	1	5,353	0.02%
2018/10/02	1	39.50	0	0.00	39.50	1	5,297	0.02%
2018/10/01	1	39.95	5	39.80	39.90	-4	5,281	-0.08%
2018/09/27	4	42.15	2	42.20	42.20	2	5,235	0.04%
2018/09/26	14	43.02	10	42.91	43.05	4	5,288	0.08%
2018/09/25	0	0.00	5	40.41	40.35	-5	5,267	-0.09%
2018/09/21	1	40.20	1	40.55	39.90	0	5,244	0.00%
2018/09/20	2	40.40	0	0.00	39.40	2	5,200	0.04%
2018/09/19	3	40.05	3	39.72	40.05	0	5,207	0.00%
2018/09/18	0	0.00	2	39.10	38.50	-2	5,175	-0.04%
2018/09/17	11	39.04	11	39.15	39.30	0	5,159	0.00%
2018/09/14	1	40.15	1	39.60	40.10	0	5,128	0.00%
2018/09/13	21	39.30	20	39.30	39.30	1	5,096	0.02%
2018/09/11	8	38.97	10	38.43	38.80	-2	5,147	-0.04%
2018/09/10	6	37.49	4	38.48	37.20	2	5,086	0.04%
2018/09/07	38	40.18	25	39.80	39.90	13	5,012	0.26%
2018/09/06	0	0.00	22	42.93	42.70	-22	4,873	-0.45%
2018/09/04	0	0.00	5	43.65	44.35	-5	4,910	-0.10%
2018/09/03	12	43.99	12	43.80	43.45	0	4,930	0.00%
2018/08/30	1	44.35	2	44.20	44.10	-1	4,956	-0.02%
2018/08/29	0	0.00	35	44.40	44.65	-35	5,025	-0.70%
2018/08/28	25	44.22	25	44.40	44.40	0	5,106	0.00%
2018/08/27	41	44.15	6	44.07	44.10	35	5,144	0.68%
2018/08/24	1	43.55	1	43.50	43.55	0	5,162	0.00%
2018/08/23	3	43.77	4	43.93	44.15	-1	5,221	-0.02%
2018/08/22	66	43.59	50	44.98	44.35	16	5,244	0.31%
2018/08/21	0	0.00	2	42.05	42.05	-2	5,029	-0.04%
2018/08/20	5	42.55	1	43.05	42.10	4	5,034	0.08%
2018/08/17	4	43.28	4	43.83	43.20	0	5,033	0.00%
2018/08/16	3	42.10	4	43.05	43.55	-1	5,097	-0.02%
2018/08/15	22	43.74	18	43.73	42.85	4	5,021	0.08%
2018/08/14	31	45.84	28	45.37	46.15	3	4,878	0.06%
2018/08/13	3	47.20	4	46.50	47.05	-1	4,842	-0.02%
2018/08/10	20	47.57	14	49.64	47.05	6	4,764	0.13%
2018/08/09	1	51.70	2	51.80	51.60	-1	4,683	-0.02%
2018/08/08	31	52.43	31	52.17	52.60	0	4,743	0.00%
2018/08/07	11	51.99	5	51.94	52.40	6	4,823	0.12%
2018/08/06	4	55.50	3	55.47	55.40	1	4,710	0.02%
2018/08/02	1	54.00	1	54.70	54.00	0	4,757	0.00%
2018/07/31	1	55.20	1	54.50	53.90	0	4,998	0.00%
2018/07/30	1	54.30	0	0.00	53.90	1	5,051	0.02%
2018/07/27	1	54.60	4	54.70	54.80	-3	5,066	-0.06%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/24	0	0.00	1	53.30	53.30	-1	5,409	-0.02%
2018/07/19	3	54.17	0	0.00	53.70	3	5,615	0.05%
2018/07/18	9	55.02	8	54.76	55.00	1	5,598	0.02%
2018/07/13	7	51.61	0	0.00	52.80	7	5,476	0.13%
2018/07/12	0	0.00	1	51.20	51.40	-1	5,501	-0.02%
2018/07/11	1	50.90	1	50.70	51.10	0	5,609	0.00%
2018/07/09	0	0.00	3	51.10	51.90	-3	5,687	-0.05%
2018/07/06	2	51.10	3	51.30	51.70	-1	5,681	-0.02%
2018/07/05	2	51.10	2	51.20	51.30	0	5,724	0.00%
2018/07/04	16	51.59	13	51.77	50.60	3	5,784	0.05%
2018/07/03	6	54.60	11	54.33	52.80	-5	5,779	-0.09%
2018/06/29	2	56.75	19	56.98	56.90	-17	5,851	-0.29%
2018/06/28	19	55.80	0	0.00	55.80	19	6,004	0.32%
2018/06/27	1	57.80	9	56.80	56.90	-8	6,064	-0.13%
2018/06/26	12	55.95	11	55.97	56.00	1	6,129	0.02%
2018/06/22	0	0.00	9	57.00	56.70	-9	6,855	-0.13%
2018/06/20	6	56.68	0	0.00	56.90	6	6,973	0.09%
2018/06/12	0	0.00	1	59.70	59.20	-1	7,402	-0.01%
2018/06/08	0	0.00	4	60.00	60.20	-4	7,373	-0.05%
2018/06/07	5	60.50	9	60.67	59.70	-4	7,417	-0.05%
2018/06/06	0	0.00	2	60.90	60.60	-2	7,372	-0.03%
2018/06/05	2	60.30	2	59.90	59.90	0	7,306	0.00%
2018/06/04	1	59.30	3	59.00	59.20	-2	7,203	-0.03%
2018/05/31	0	0.00	7	59.14	58.60	-7	7,188	-0.10%
2018/05/30	2	58.40	1	58.60	58.50	1	7,156	0.01%
2018/05/29	1	58.60	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	2	59.20	58.60	-2	7,133	-0.03%
2018/05/25	4	58.15	0	0.00	58.20	4	7,156	0.06%
2018/05/24	4	59.18	0	0.00	59.10	4	7,129	0.06%
2018/05/18	6	58.35	1	58.80	58.30	5	7,084	0.07%
2018/05/17	6	60.75	12	61.19	59.50	-6	7,133	-0.08%
2018/05/16	0	0.00	1	59.10	58.40	-1	6,987	-0.01%
2018/05/15	0	0.00	1	57.90	57.80	-1	7,014	-0.01%
2018/05/14	0	0.00	1	57.00	56.80	-1	7,104	-0.01%
2018/05/10	2	56.90	1	56.30	56.50	1	7,105	0.01%
2018/05/09	5	56.58	3	56.60	56.40	2	7,127	0.03%
2018/05/08	4	57.80	4	58.35	57.50	0	7,379	0.00%
2018/05/04	2	58.90	0	0.00	58.50	2	7,268	0.03%
2018/05/03	0	0.00	1	58.50	58.10	-1	7,256	-0.01%
2018/05/02	5	59.26	14	59.68	58.40	-9	7,308	-0.12%
2018/04/30	28	60.36	4	59.28	60.50	24	7,271	0.33%
2018/04/27	12	56.36	1	56.90	55.00	11	7,150	0.15%
2018/04/26	9	58.99	2	59.00	57.40	7	7,033	0.10%
2018/04/25	2	60.70	18.1	60.60	60.70	-16	6,981	-0.23%
2018/04/24	9	61.06	3	60.50	60.00	6	7,009	0.09%
2018/04/20	1	62.00	2	62.10	62.50	-1	7,074	-0.01%
2018/04/19	2	61.55	0	0.00	61.50	2	7,065	0.03%
2018/04/18	1	61.50	1	61.40	61.80	0	7,038	0.00%
2018/04/17	1	61.30	0	0.00	61.80	1	7,018	0.01%
2018/04/13	0	0.00	4	63.60	63.00	-4	6,967	-0.06%
2018/04/12	0	65.00	4	63.83	63.60	-4	7,059	-0.06%
2018/04/11	1	65.10	2	64.00	63.70	-1	7,116	-0.01%
2018/04/10	7	64.63	2	64.90	64.50	5	7,222	0.07%
2018/04/09	18	67.50	2	67.45	66.50	16	7,178	0.22%
2018/04/03	3	67.00	3	67.00	67.60	0	7,098	0.00%
2018/04/02	10	68.99	18	68.48	67.30	-8	7,089	-0.11%
2018/03/31	5	68.12	6	67.78	68.10	-1	6,997	-0.01%
2018/03/30	5	66.70	2	67.15	66.30	3	6,861	0.04%
2018/03/29	3	66.53	5	66.72	66.30	-2	6,865	-0.03%
2018/03/28	20	66.06	22	67.21	66.20	-2	6,917	-0.03%
2018/03/27	26	67.09	7	66.30	67.00	19	7,085	0.27%
2018/03/26	1	63.60	1	63.50	63.00	0	6,669	0.00%
2018/03/23	9	64.32	2	64.45	63.90	7	6,718	0.10%
2018/03/22	3	68.93	43	68.76	66.00	-40	6,790	-0.59%
2018/03/21	23	65.50	4	64.68	67.60	19	6,851	0.28%
2018/03/19	5	62.76	4	62.70	62.40	1	6,891	0.01%
2018/03/16	2	62.60	5	62.42	62.30	-3	6,897	-0.04%
2018/03/15	4	62.13	1	61.70	61.80	3	6,835	0.04%
2018/03/14	1	62.60	0	0.00	62.30	1	6,820	0.01%
2018/03/13	3	63.40	4	62.80	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	3	61.77	62.00	-3	6,802	-0.04%
2018/03/09	3	61.70	0	0.00	61.10	3	6,828	0.04%
2018/03/08	0	0.00	1	61.20	61.10	-1	6,825	-0.01%
2018/03/07	4	59.90	8	60.03	60.50	-4	6,847	-0.06%
2018/03/06	1	61.20	0	0.00	60.50	1	6,860	0.01%
2018/03/05	0	0.00	3	61.30	60.50	-3	6,887	-0.04%
2018/03/02	3	61.50	0	0.00	61.00	3	6,868	0.04%
2018/02/27	9	61.82	0	0.00	61.00	9	6,895	0.13%
2018/02/23	1	63.00	0	0.00	62.50	1	7,025	0.01%
2018/02/22	1	62.30	2	62.30	62.00	-1	7,022	-0.01%
2018/02/21	1	61.90	29	62.17	63.00	-28	7,023	-0.40%
2018/02/12	1	60.40	4	60.10	59.90	-3	6,981	-0.04%
2018/02/09	8	58.99	6	59.65	60.00	2	7,002	0.03%
2018/02/08	1	62.10	6	62.20	62.10	-5	6,923	-0.07%
2018/02/07	1	63.70	75	63.47	63.50	-74	6,972	-1.06%
2018/02/06	11	65.05	5	64.08	62.30	6	6,922	0.09%
2018/02/05	7	68.83	2	68.30	68.60	5	6,841	0.07%
2018/02/02	0	0.00	14	70.72	70.60	-14	6,869	-0.20%
2018/02/01	2	70.70	4	71.23	70.50	-2	6,928	-0.03%
2018/01/31	22	72.55	11	73.04	71.00	11	6,891	0.16%
2018/01/30	3	70.40	6	71.28	71.40	-3	6,613	-0.05%
2018/01/29	2	71.40	3	70.93	70.20	-1	6,547	-0.02%
2018/01/26	1	68.90	1	69.10	69.30	0	6,519	0.00%
2018/01/25	1	70.30	3	69.20	68.60	-2	6,529	-0.03%
2018/01/24	8	69.45	0	0.00	69.20	8	6,512	0.12%
2018/01/23	12	69.98	3	70.50	69.50	9	6,482	0.14%
2018/01/22	2	70.80	1	70.80	71.20	1	6,471	0.02%
2018/01/19	3	71.57	1	71.50	71.10	2	6,489	0.03%
2018/01/18	1	72.60	4	72.80	72.00	-3	6,477	-0.05%
2018/01/17	0	0.00	11	72.80	73.00	-11	6,488	-0.17%
2018/01/16	4	72.38	7	73.01	72.60	-3	6,478	-0.05%
2018/01/15	25	72.14	5	71.88	71.80	20	6,461	0.31%
2018/01/12	1	70.60	11	70.89	71.30	-10	6,496	-0.15%
2018/01/11	12	70.20	0	0.00	70.20	12	6,582	0.18%
2018/01/10	0	0.00	4	71.18	70.80	-4	6,671	-0.06%
2018/01/09	2	72.60	3	72.23	72.30	-1	6,799	-0.01%
2018/01/08	4	72.58	3	72.87	72.00	1	6,845	0.01%
2018/01/05	3	75.87	3	75.90	75.20	0	6,877	0.00%
2018/01/04	4	75.90	1	75.00	75.60	3	6,877	0.04%
2018/01/03	4	74.50	1	74.50	74.20	3	6,916	0.04%
2018/01/02	1	73.80	5	73.80	73.90	-4	6,985	-0.06%