宏達電 (2498)-元大-基隆券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
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-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	43.20	2	43.08	42.85	-1	4,605	-0.02%
2024/05/02	13	42.81	13.1	43.07	42.65	-0.1	4,628	0.00%
2024/04/30	4.1	42.78	1	42.65	42.65	3.1	4,710	0.07%
2024/04/29	1	43.05	2	43.33	43.40	-1	4,755	-0.02%
2024/04/26	2	42.10	2	42.13	42.05	0	4,783	0.00%
2024/04/25	17	41.57	1.1	41.74	41.70	15.9	4,837	0.33%
2024/04/24	4.1	42.53	4	42.46	42.40	0.1	4,880	0.00%
2024/04/22	0.1	41.85	0	0.00	41.45	0.1	5,075	0.00%
2024/04/19	1	42.60	1	41.45	41.45	0	5,086	0.00%
2024/04/18	1	42.45	1	43.25	43.25	0	5,124	0.00%
2024/04/17	1	43.30	1	42.81	42.80	0	5,293	0.00%
2024/04/16	3	43.63	1	43.30	42.90	2	5,669	0.04%
2024/04/15	1	45.90	22	45.25	45.15	-21	6,724	-0.31%
2024/04/12	2.1	45.60	2	46.30	46.05	0.1	7,381	0.00%
2024/04/11	3	46.02	1.1	45.58	45.55	1.9	7,361	0.03%
2024/04/10	2	46.73	1	46.40	46.40	1	7,393	0.01%
2024/04/09	2.1	46.59	3	46.55	46.65	-0.9	7,483	-0.01%
2024/04/02	1	48.25	1	47.50	47.50	0	7,602	0.00%
2024/04/01	1	47.95	2	48.18	48.25	-1	7,772	-0.01%
2024/03/29	4	47.45	3.2	47.62	47.20	0.8	7,874	0.01%
2024/03/28	1	47.75	1	47.95	47.65	0	8,335	0.00%
2024/03/27	1	48.10	2.1	47.60	47.65	-1.1	8,601	-0.01%
2024/03/26	1	47.95	2	47.65	47.85	-1	8,590	-0.01%
2024/03/25	42	49.63	7	48.07	48.00	35	8,579	0.41%
2024/03/22	1	47.00	1.4	47.26	47.45	-0.4	8,472	0.00%
2024/03/21	1	46.90	5	46.95	47.05	-4	8,556	-0.05%
2024/03/20	4	45.98	4	46.05	46.00	0	8,743	0.00%
2024/03/19	1	45.55	1	45.65	45.65	0	9,139	0.00%
2024/03/18	1	45.50	1	45.75	45.80	0	9,152	0.00%
2024/03/15	3	45.37	1.1	45.16	45.15	2	9,180	0.02%
2024/03/14	2	45.88	1	45.51	45.50	1	9,179	0.01%
2024/03/13	4	46.40	2	46.05	45.90	2	9,195	0.02%
2024/03/12	4	46.79	4	46.95	47.25	0	9,209	0.00%
2024/03/11	1.1	46.29	1	46.20	46.20	0.1	9,198	0.00%
2024/03/08	12	45.83	1	45.90	45.90	11	9,224	0.12%
2024/03/07	4	47.61	7	47.28	47.00	-3	9,146	-0.03%
2024/03/06	6	47.35	3	47.08	47.10	3	9,092	0.03%
2024/03/05	4.1	49.47	1	48.90	48.90	3.1	8,969	0.03%
2024/03/04	1	49.15	3	49.50	49.20	-2	8,958	-0.02%
2024/03/01	1	49.55	1	48.95	48.95	0	8,982	0.00%
2024/02/29	0	0.00	15.5	48.80	48.75	-15.5	8,985	-0.17%
2024/02/27	7	50.06	3	49.73	48.60	4	9,009	0.04%
2024/02/26	3	48.72	2.1	49.10	49.00	0.9	8,870	0.01%
2024/02/23	4	48.91	1	48.50	48.50	3	8,971	0.03%
2024/02/22	1	49.85	4	49.13	49.00	-3	8,973	-0.03%
2024/02/21	1	49.20	1	49.81	49.55	0	9,009	0.00%
2024/02/20	1	50.20	11	50.20	49.20	-10	9,182	-0.11%
2024/02/19	2.1	50.39	4	50.08	50.00	-1.9	9,162	-0.02%
2024/02/16	11.1	49.95	1	49.85	50.00	10.1	9,254	0.11%
2024/02/05	3	49.62	10	49.80	49.05	-7	9,356	-0.07%
2024/02/02	1	50.00	0	0.00	50.00	1	9,286	0.01%
2024/02/01	10	50.70	1	50.70	50.70	9	9,271	0.10%
2024/01/31	1	49.35	1	49.75	49.10	0	9,321	0.00%
2024/01/30	1	49.50	0	0.00	49.50	1	9,409	0.01%
2024/01/26	1	50.80	1	50.00	50.00	0	9,673	0.00%
2024/01/25	1	51.60	4	50.95	50.50	-3	9,699	-0.03%
2024/01/24	11	51.70	3	51.83	51.40	8	9,681	0.08%
2024/01/23	1	52.30	1	51.70	51.70	0	9,628	0.00%
2024/01/22	4	51.10	4	51.40	51.50	0	9,589	0.00%
2024/01/19	2	50.40	2	50.30	50.30	0	9,606	0.00%
2024/01/18	2	49.95	13.1	49.74	50.40	-11.1	9,580	-0.12%
2024/01/17	14	49.28	3	49.42	49.15	11	9,534	0.12%
2024/01/16	1.1	50.59	3	50.50	50.30	-2	9,430	-0.02%
2024/01/15	7	51.70	2	51.60	51.30	5	9,357	0.05%
2024/01/12	8	52.10	3	52.46	51.60	5	9,351	0.05%
2024/01/11	11.1	52.53	13	52.63	52.10	-2	9,297	-0.02%
2024/01/10	11	52.87	4	52.53	52.20	7	9,242	0.08%
2024/01/09	78.1	54.13	76.3	54.63	54.70	1.8	8,994	0.02%
2024/01/08	6	52.75	17.1	53.53	52.90	-11.1	7,866	-0.14%
2024/01/05	1.4	49.21	1	48.90	48.90	0.4	7,192	0.00%
2024/01/04	2	48.83	0	0.00	48.65	2	7,219	0.03%
2024/01/03	2	49.40	0	0.00	49.40	2	7,236	0.03%
2024/01/02	1	50.80	0	0.00	50.70	1	7,178	0.01%
2023/12/29	0	0.00	1	51.60	51.30	-1	7,236	-0.01%
2023/12/28	1	51.81	0	0.00	51.60	1	7,246	0.01%
2023/12/27	48	53.28	48	52.78	52.10	0	7,194	0.00%
2023/12/26	7	51.56	6.1	51.57	51.50	1	7,015	0.01%
2023/12/25	56	53.64	67	52.65	52.00	-11	6,901	-0.16%
2023/12/22	53	51.76	51	51.29	51.20	2	6,432	0.03%
2023/12/21	4	49.00	0	0.00	49.15	4	6,176	0.06%
2023/12/20	0	0.00	0.1	49.00	49.55	-0.1	6,172	0.00%
2023/12/19	1	48.70	1	48.55	48.65	0	6,148	0.00%
2023/12/18	4	49.30	0	0.00	49.25	4	6,148	0.07%
2023/12/15	2	50.90	1	50.50	50.80	1	6,065	0.02%
2023/12/14	12	51.53	14	51.89	52.00	-2	5,873	-0.03%
2023/12/12	0	0.00	1	48.70	48.30	-1	5,435	-0.02%
2023/12/08	2.1	48.93	1	48.85	48.85	1.1	5,475	0.02%
2023/12/06	1	49.00	4	49.43	48.90	-3	5,428	-0.06%
2023/12/05	5	49.42	0	0.00	49.20	5	5,435	0.09%
2023/12/04	0	0.00	1	49.90	49.75	-1	5,473	-0.02%
2023/12/01	1	49.60	0	0.00	49.45	1	5,453	0.02%
2023/11/30	1	50.30	1	49.95	50.20	0	5,414	0.00%
2023/11/29	6	49.89	7	49.65	49.65	-1	5,370	-0.02%
2023/11/27	4	49.03	0	0.00	48.45	4	5,299	0.08%
2023/11/24	4	49.56	3.1	48.97	49.05	0.9	5,291	0.02%
2023/11/23	0	0.00	1	50.00	50.10	-1	5,249	-0.02%
2023/11/22	12	49.97	4	50.23	50.00	8	5,226	0.15%
2023/11/21	1	49.25	2	49.15	49.30	-1	5,125	-0.02%
2023/11/20	2	49.10	2.1	49.58	49.15	-0.1	5,091	0.00%
2023/11/17	2	49.35	3.1	49.37	49.45	-1.1	5,037	-0.02%
2023/11/16	1	48.20	1	48.15	48.15	0	4,841	0.00%
2023/11/15	2	48.10	3	48.07	48.00	-1	4,817	-0.02%
2023/11/14	1	47.15	1	47.20	47.20	0	4,728	0.00%
2023/11/13	1	46.50	1	46.65	46.75	0	4,668	0.00%
2023/11/10	1.1	46.63	1	45.90	45.90	0.1	4,645	0.00%
2023/11/09	2	46.83	1	46.30	46.30	1	4,668	0.02%
2023/11/08	1	45.90	1	47.40	47.40	0	4,731	0.00%
2023/11/07	4	45.94	3	46.08	46.05	1	4,652	0.02%
2023/11/06	3.3	47.94	1	48.15	48.10	2.3	4,602	0.05%
2023/11/03	4	47.26	4	48.39	47.40	0	4,549	0.00%
2023/11/02	1.1	45.52	1	45.85	45.85	0.1	4,356	0.00%
2023/11/01	1	44.75	8	44.80	44.75	-7	4,470	-0.16%
2023/10/31	2	45.38	3	45.02	44.10	-1	4,598	-0.02%
2023/10/30	1	46.35	1	45.76	45.75	0	4,807	0.00%
2023/10/27	0	0.00	0.2	46.18	46.00	-0.2	4,872	0.00%
2023/10/26	1.1	45.73	2	45.33	45.15	-1	4,880	-0.02%
2023/10/25	2	46.50	2	46.53	46.60	0	4,945	0.00%
2023/10/24	1	45.75	0	45.80	45.70	1	5,041	0.02%
2023/10/23	5	45.90	5	45.45	45.30	0	5,087	0.00%
2023/10/20	1	44.80	0	0.00	45.70	1	5,146	0.02%
2023/10/19	0	0.00	9	45.85	45.85	-9	5,182	-0.17%
2023/10/18	10	46.70	10	46.50	46.60	0	5,274	0.00%
2023/10/17	7	49.90	8	48.51	48.10	-1	5,172	-0.02%
2023/10/12	8	49.95	8	50.50	50.30	0	5,366	0.00%
2023/10/11	1	48.85	0	0.00	49.25	1	5,491	0.02%
2023/10/06	0	0.00	10	49.95	49.65	-10	5,673	-0.18%
2023/10/05	13	50.10	0	0.00	50.30	13	6,014	0.22%
2023/10/04	0.1	47.45	0	0.00	47.45	0.1	6,175	0.00%
2023/09/19	11	50.31	1	49.55	49.45	10	6,662	0.15%
2023/09/15	1	51.00	1.2	50.52	50.40	-0.2	6,888	0.00%
2023/09/13	0.2	49.50	34	49.55	49.50	-33.8	6,999	-0.48%
2023/08/31	0	0.00	1	52.50	52.80	-1	7,669	-0.01%
2023/08/30	1	52.30	1	52.30	52.50	0	8,030	0.00%
2023/08/28	0	0.00	2	50.60	50.40	-2	8,214	-0.02%
2023/08/22	1	52.00	0	0.00	50.70	1	8,767	0.01%
2023/08/18	0	0.00	1	51.20	50.70	-1	8,856	-0.01%
2023/08/17	2	50.40	2	50.00	51.00	0	8,893	0.00%
2023/08/16	1	49.80	0	0.00	50.40	1	8,956	0.01%
2023/08/15	1	49.45	2	49.70	50.00	-1	8,958	-0.01%
2023/08/14	1	48.95	0	0.00	49.10	1	9,137	0.01%
2023/08/10	1	51.50	3	50.30	50.50	-2	9,128	-0.02%
2023/08/08	0	0.00	7	51.77	51.90	-7	9,086	-0.08%
2023/08/07	0.1	52.40	1	49.70	52.30	-1	9,133	-0.01%
2023/08/04	1	51.10	2	51.10	51.10	-1	9,024	-0.01%
2023/08/02	2	53.05	1	53.00	52.50	1	8,926	0.01%
2023/08/01	1	56.00	0	0.00	55.60	1	8,713	0.01%
2023/07/31	2	56.90	0	0.00	55.80	2	8,672	0.02%
2023/07/28	6	55.97	1	56.00	56.00	5	8,619	0.06%
2023/07/27	0	0.00	8	56.50	57.20	-8	8,602	-0.09%
2023/07/24	7	56.69	1	57.30	56.30	6	8,609	0.07%
2023/07/21	9	57.56	13	57.98	57.80	-4	8,621	-0.05%
2023/07/20	0	0.00	1	56.20	57.00	-1	8,657	-0.01%
2023/07/19	3	56.03	3	56.07	55.60	0	8,690	0.00%
2023/07/18	13.1	57.20	1	57.30	56.70	12.1	8,788	0.14%
2023/07/17	2	58.25	1	58.00	58.50	1	8,914	0.01%
2023/07/14	18	58.91	14.2	58.92	58.80	3.8	8,991	0.04%
2023/07/13	3.1	59.06	6	59.10	58.40	-3	8,953	-0.03%
2023/07/12	20	58.64	11.1	59.10	57.70	8.9	8,770	0.10%
2023/07/11	2	57.45	13.1	57.38	58.00	-11.1	8,506	-0.13%
2023/07/10	2	55.40	0	0.00	55.30	2	8,312	0.02%
2023/07/07	6	56.23	1	55.90	55.90	5	8,305	0.06%
2023/07/06	2	57.50	0	0.00	56.80	2	8,385	0.02%
2023/07/05	0	0.00	8	57.20	56.80	-8	8,668	-0.09%
2023/07/04	0	0.00	4	56.95	57.20	-4	9,133	-0.04%
2023/07/03	0	0.00	1	57.40	57.10	-1	9,220	-0.01%
2023/06/29	1	57.00	1	57.80	57.00	0	9,382	0.00%
2023/06/28	1.1	56.23	0	0.00	56.40	1.1	9,417	0.01%
2023/06/27	6	57.03	0	0.00	56.40	6	9,657	0.06%
2023/06/26	14.1	57.38	0	0.00	57.40	14.1	9,898	0.14%
2023/06/21	1	58.30	0	0.00	58.70	1	10,018	0.01%
2023/06/20	1	58.50	1	58.90	58.70	0	9,944	0.00%
2023/06/19	5	59.46	5	58.98	58.90	0	10,023	0.00%
2023/06/16	3	60.50	0	0.00	60.50	3	10,044	0.03%
2023/06/15	4	60.28	8	60.35	60.20	-4	10,095	-0.04%
2023/06/14	2	60.40	2	60.50	60.20	0	10,260	0.00%
2023/06/13	5	61.08	3	60.87	61.00	2	10,510	0.02%
2023/06/12	4	59.68	7.1	60.12	60.20	-3.1	10,964	-0.03%
2023/06/09	1	60.90	2	60.90	60.40	-1	11,189	-0.01%
2023/06/08	6	61.03	2.1	61.11	60.40	3.9	11,507	0.03%
2023/06/07	2.3	61.73	6	62.05	62.00	-3.8	11,855	-0.03%
2023/06/06	18	61.25	4	61.43	61.00	14	12,463	0.11%
2023/06/05	5.1	64.96	7	64.74	63.60	-1.9	12,483	-0.02%
2023/06/02	1	63.30	2	62.75	62.90	-1	12,292	-0.01%
2023/06/01	3	62.50	2	61.90	62.40	1	12,408	0.01%
2023/05/31	3	61.97	0.5	62.30	61.80	2.6	12,681	0.02%
2023/05/30	4	61.78	1	61.90	61.80	3	13,018	0.02%
2023/05/29	5	61.92	6	61.67	61.50	-1	13,433	-0.01%
2023/05/26	0.1	58.70	0	0.00	58.40	0.1	13,751	0.00%
2023/05/24	0	0.00	10	59.40	59.60	-10	14,541	-0.07%
2023/05/23	2	60.30	1	60.10	60.10	1	15,234	0.01%
2023/05/22	11	60.07	4	60.10	60.30	7	15,543	0.05%
2023/05/19	0	0.00	5	58.86	59.00	-5	15,668	-0.03%
2023/05/18	2	59.70	14	59.79	58.90	-12	15,860	-0.08%
2023/05/17	1.1	58.02	0.1	58.20	58.40	1.1	16,248	0.01%
2023/05/16	0	0.00	2	57.50	57.60	-2	16,400	-0.01%
2023/05/15	0	0.00	2	56.70	56.60	-2	16,607	-0.01%
2023/05/11	2.1	56.89	6	57.15	56.00	-4	17,695	-0.02%
2023/05/10	0	0.00	12	56.73	57.50	-12	18,116	-0.07%
2023/05/08	1	57.90	1	57.50	57.40	0	19,949	0.00%
2023/05/05	5	57.20	0	0.00	57.30	5	21,816	0.02%
2023/05/04	1	56.90	2	56.75	56.80	-1	22,378	0.00%
2023/05/03	6	56.62	0.2	56.80	56.50	5.8	22,607	0.03%
2023/05/02	0.5	57.60	0	0.00	57.50	0.5	22,964	0.00%
2023/04/28	2	57.25	2	57.40	56.70	0	23,193	0.00%
2023/04/27	4	56.38	10	55.70	56.20	-6	23,205	-0.03%
2023/04/26	15	56.16	7	55.67	56.50	8	23,243	0.03%
2023/04/25	11	56.44	9	57.21	55.90	2	23,544	0.01%
2023/04/24	25	58.20	5	58.14	58.00	20	23,797	0.08%
2023/04/21	4.1	58.57	11	58.39	58.10	-6.9	23,910	-0.03%
2023/04/20	18	60.29	3	60.17	59.60	15	23,913	0.06%
2023/04/19	13.4	62.48	23	62.19	61.70	-9.6	23,949	-0.04%
2023/04/18	10	64.51	7.4	63.32	63.30	2.6	24,001	0.01%
2023/04/17	13.1	64.72	12	64.70	64.60	1.1	24,530	0.00%
2023/04/14	8	64.19	8	64.35	64.30	0	24,969	0.00%
2023/04/13	3	64.77	5	64.04	63.70	-2	25,245	-0.01%
2023/04/12	8	64.79	7	64.61	64.70	1	25,380	0.00%
2023/04/11	12	65.23	18	64.60	64.30	-6	25,460	-0.02%
2023/04/10	8	65.01	10.1	64.87	65.20	-2.1	25,447	-0.01%
2023/04/07	27.1	65.02	20	64.56	64.10	7.1	25,252	0.03%
2023/04/06	8	63.06	9	63.27	63.60	-1	24,885	0.00%
2023/03/31	2	62.05	3	62.77	62.60	-1	24,950	0.00%
2023/03/29	5	61.90	24	61.57	61.60	-19	25,176	-0.08%
2023/03/28	26.2	63.15	43	61.80	61.70	-16.9	25,355	-0.07%
2023/03/27	16	64.63	5	64.06	63.60	11	25,215	0.04%
2023/03/24	14	63.91	11	63.37	63.00	3	25,157	0.01%
2023/03/23	4	63.15	11	62.95	63.10	-7	25,160	-0.03%
2023/03/22	7	63.33	11	63.34	63.30	-4	25,290	-0.02%
2023/03/21	4	63.15	2	62.85	62.70	2	25,422	0.01%
2023/03/20	14	62.91	6	62.93	63.20	8	25,545	0.03%
2023/03/17	7	61.91	19.5	62.06	62.20	-12.5	25,901	-0.05%
2023/03/16	20.6	61.59	21	61.54	61.10	-0.5	26,237	0.00%
2023/03/15	5	63.48	16	63.61	63.00	-11	26,537	-0.04%
2023/03/14	14.1	63.12	15	62.06	62.50	-1	26,978	0.00%
2023/03/13	22	61.45	19	61.37	62.60	3	27,719	0.01%
2023/03/10	16	62.70	2	61.70	62.60	14	28,235	0.05%
2023/03/09	27	65.77	44	65.17	64.40	-17	29,472	-0.06%
2023/03/08	6	63.65	4.2	63.67	63.40	1.8	29,774	0.01%
2023/03/07	18	65.46	7	65.11	64.90	11	29,637	0.04%
2023/03/06	1	64.80	12	64.69	64.80	-11	29,643	-0.04%
2023/03/03	20	64.32	20	63.85	63.60	0	29,568	0.00%
2023/03/02	3	65.07	14.1	65.09	64.80	-11.1	29,462	-0.04%
2023/03/01	13	66.48	24	67.04	66.10	-11	29,189	-0.04%
2023/02/24	22	66.27	10	65.91	65.40	12	28,773	0.04%
2023/02/23	33	66.65	32	66.81	66.70	1	28,439	0.00%
2023/02/22	12	65.27	8	64.81	64.60	4	28,059	0.01%
2023/02/21	42	67.76	31.3	67.33	66.70	10.7	27,948	0.04%
2023/02/20	6.3	66.24	10.2	66.83	66.90	-3.8	27,536	-0.01%
2023/02/17	10	65.66	7	65.93	65.80	3	27,439	0.01%
2023/02/16	20	65.24	14	65.39	65.60	6	27,622	0.02%
2023/02/15	36.1	63.91	48	63.94	64.50	-11.9	27,729	-0.04%
2023/02/14	13.2	65.73	14	65.76	65.50	-0.8	27,359	0.00%
2023/02/13	23	65.62	19	65.54	65.20	4	27,496	0.01%
2023/02/10	25	66.54	13	66.17	65.50	12	27,637	0.04%
2023/02/09	31	66.91	30	66.89	67.70	1	27,428	0.00%
2023/02/08	29	66.33	18	66.53	66.30	11	27,527	0.04%
2023/02/07	23	66.47	34.1	66.49	66.10	-11.1	27,519	-0.04%
2023/02/06	36	66.28	48	67.68	68.70	-12	27,040	-0.04%
2023/02/03	109	67.83	76.6	66.72	65.10	32.4	26,040	0.12%	大買/
2023/02/02	1	66.90	13	66.53	66.90	-12	24,490	-0.05%
2023/02/01	2	61.00	6	60.82	60.90	-4	24,173	-0.02%
2023/01/31	21	60.20	20	60.37	60.80	1	24,234	0.00%
2023/01/30	6	59.05	7	58.84	59.50	-1	24,065	0.00%
2023/01/17	1	57.10	8	57.39	57.20	-7	24,033	-0.03%
2023/01/16	1	57.40	3	57.20	57.20	-2	24,166	-0.01%
2023/01/13	2	58.90	35.1	57.66	57.30	-33.1	24,282	-0.14%
2023/01/12	18.2	60.06	25.1	59.78	59.50	-6.9	24,235	-0.03%
2023/01/11	24	59.33	13	59.15	59.00	11	24,121	0.05%
2023/01/10	13	58.98	10	58.97	58.80	3	24,312	0.01%
2023/01/09	13	59.39	17	59.00	58.70	-4	24,559	-0.02%
2023/01/06	8	58.89	10	58.99	58.50	-2	24,854	-0.01%
2023/01/05	26	59.85	15	59.39	58.70	11	25,296	0.04%
2023/01/04	31	59.16	20	58.90	58.80	11	25,241	0.04%
2023/01/03	31	57.25	46	58.09	58.10	-15	25,223	-0.06%
2022/12/30	11	56.58	6	56.25	55.70	5	25,198	0.02%
2022/12/29	9	55.50	32	55.37	55.70	-23	25,355	-0.09%
2022/12/28	49	55.80	65	56.74	55.70	-16	25,989	-0.06%
2022/12/27	6	56.58	14	56.90	57.10	-8	26,174	-0.03%
2022/12/26	14	55.71	4	55.45	55.70	10	26,380	0.04%
2022/12/23	2	55.30	12	54.93	55.00	-10	26,855	-0.04%
2022/12/22	1	55.50	2	56.05	55.40	-1	27,133	0.00%
2022/12/21	13	54.58	1	56.00	55.80	12	27,737	0.04%
2022/12/20	14	56.50	9	55.52	54.40	5	28,192	0.02%
2022/12/19	15	57.29	12	56.40	56.40	3	28,938	0.01%
2022/12/16	2	57.65	1	57.50	57.20	1	29,573	0.00%
2022/12/15	5	58.48	1	59.00	58.20	4	30,474	0.01%
2022/12/14	3	58.40	0	0.00	58.40	3	31,185	0.01%
2022/12/13	7	59.63	3	58.50	58.40	4	31,538	0.01%
2022/12/12	32	59.53	63	59.01	58.90	-31	31,888	-0.10%
2022/12/09	18	60.35	11	59.95	59.40	7	31,984	0.02%
2022/12/08	54	59.68	33	59.42	59.90	21	31,994	0.07%
2022/12/07	34	59.69	48	58.31	58.00	-14	32,125	-0.04%
2022/12/06	43	61.27	57	61.36	59.90	-14	32,225	-0.04%
2022/12/05	24	60.93	27	60.96	60.40	-3	32,529	-0.01%
2022/12/02	89	58.30	83	57.83	59.10	6	31,931	0.02%
2022/12/01	136	59.16	121.4	58.90	57.80	14.6	31,833	0.05%	大買/大賣/
2022/11/30	38.2	54.50	55.1	56.14	57.60	-16.9	31,310	-0.05%
2022/11/29	1.2	51.17	1	52.40	52.40	0.2	31,608	0.00%
2022/11/28	0	0.00	21	51.55	51.50	-21	33,714	-0.06%
2022/11/25	10	53.60	3	52.90	52.70	7	34,360	0.02%
2022/11/24	14	53.35	1	53.20	53.40	13	35,383	0.04%
2022/11/23	10	53.30	11	52.59	52.40	-1	35,608	0.00%
2022/11/22	4.1	53.05	2	52.75	52.80	2.1	35,980	0.01%
2022/11/21	3	53.90	2.1	53.76	52.80	1	37,064	0.00%
2022/11/18	4	53.55	2	53.30	53.40	2	37,282	0.01%
2022/11/17	17	55.09	22	54.90	54.70	-5	38,061	-0.01%
2022/11/16	16	54.88	15	54.50	54.50	1	38,499	0.00%
2022/11/15	14	54.31	14	53.61	54.30	0	38,967	0.00%
2022/11/14	21	53.84	14.1	53.64	54.30	7	39,829	0.02%
2022/11/11	14	54.14	16	52.73	52.40	-2	40,889	0.00%
2022/11/10	3.1	53.05	24.1	53.03	52.70	-21	41,712	-0.05%
2022/11/09	39.1	52.89	24	52.80	53.40	15.1	42,307	0.04%
2022/11/08	52	53.36	53	52.11	51.80	-1	43,100	0.00%
2022/11/07	20	53.21	51	52.88	52.50	-31	43,801	-0.07%
2022/11/04	25	52.91	20	53.59	53.50	5	44,700	0.01%
2022/11/03	50	50.68	50	50.47	52.70	0	44,986	0.00%
2022/11/02	33	51.00	13	50.78	50.50	20	45,218	0.04%
2022/11/01	0	0.00	1	50.80	50.90	-1	46,009	0.00%
2022/10/31	36	50.43	37	50.39	50.50	-1	46,929	0.00%
2022/10/28	3	49.12	4	48.75	48.30	-1	48,686	0.00%
2022/10/27	11	49.97	6	49.95	50.30	5	49,722	0.01%
2022/10/26	11.2	49.08	22.2	48.51	48.40	-11	50,392	-0.02%
2022/10/25	4	49.58	5	49.35	49.05	-1	51,129	0.00%
2022/10/24	12	50.53	2	49.75	49.65	10	52,478	0.02%
2022/10/21	9	49.87	17	49.67	49.25	-8	54,504	-0.01%
2022/10/20	6	50.58	6	50.92	51.00	0	55,537	0.00%
2022/10/19	1	52.30	13	52.00	51.70	-12	56,959	-0.02%
2022/10/18	13	52.70	3	52.30	52.00	10	58,860	0.02%
2022/10/17	4	49.73	3	50.83	52.50	1	62,994	0.00%
2022/10/14	23	51.77	37	52.07	51.70	-14	65,525	-0.02%
2022/10/13	30	49.91	36	50.43	49.05	-6	66,365	-0.01%
2022/10/12	59	51.77	76	50.91	53.00	-17	66,666	-0.03%
2022/10/11	10	51.68	5	52.20	51.60	5	67,341	0.01%
2022/10/07	14	56.39	1	55.50	55.90	13	67,859	0.02%
2022/10/06	9	55.17	18	55.57	56.50	-9	69,128	-0.01%
2022/10/05	41	57.15	19	57.14	55.00	22	70,843	0.03%
2022/10/04	11.1	56.09	9	55.81	55.90	2.1	71,871	0.00%
2022/10/03	17	53.84	8	54.26	54.30	9	72,857	0.01%
2022/09/30	17	52.30	19.1	52.47	54.80	-2.1	75,063	0.00%
2022/09/29	14	53.55	14	53.31	53.30	0	77,665	0.00%
2022/09/28	27	54.24	28	53.28	52.00	-1	81,115	0.00%
2022/09/27	78	56.01	38	55.28	56.60	40	82,606	0.05%
2022/09/26	47.1	57.53	74	58.37	56.00	-27	83,725	-0.03%
2022/09/23	57	61.41	34	61.27	60.80	23	84,788	0.03%
2022/09/22	46	64.14	69	63.87	62.70	-23	85,208	-0.03%
2022/09/21	5.1	63.70	17.1	63.86	64.50	-12	85,680	-0.01%
2022/09/20	7	62.64	27	62.86	62.80	-20	87,623	-0.02%
2022/09/19	44	62.11	24	61.96	61.30	20	87,693	0.02%
2022/09/16	22	61.26	21	61.61	61.20	1	87,845	0.00%
2022/09/15	25	61.77	3	62.41	61.30	22	88,657	0.02%
2022/09/14	12	61.71	17	60.86	62.60	-5	89,958	-0.01%
2022/09/13	59	63.30	42	63.25	62.20	17	89,566	0.02%
2022/09/12	21	63.63	43	62.91	63.30	-22	89,038	-0.02%
2022/09/08	13.2	61.40	1	61.10	60.80	12.2	88,042	0.01%
2022/09/07	57	60.79	83	59.79	60.40	-26	87,776	-0.03%
2022/09/06	83.1	62.37	48	60.78	60.10	35.1	87,085	0.04%
2022/09/05	45	64.24	25	63.78	63.40	20	86,076	0.02%
2022/09/02	13	63.73	91.3	64.56	63.90	-78.3	84,883	-0.09%
2022/09/01	47.1	61.23	22.3	60.26	60.20	24.8	82,647	0.03%
2022/08/31	51	62.05	64.7	61.97	62.30	-13.7	81,807	-0.02%
2022/08/30	12.1	59.39	7	59.67	59.10	5.1	80,656	0.01%
2022/08/29	26	58.61	3	58.67	58.70	23	80,251	0.03%
2022/08/26	56	62.36	70	62.45	61.60	-14	79,833	-0.02%
2022/08/25	18	60.87	4.3	60.85	61.00	13.7	78,831	0.02%
2022/08/24	35	60.33	29.4	59.82	59.50	5.6	78,464	0.01%
2022/08/23	2	60.20	4	60.67	60.20	-2	77,650	0.00%
2022/08/22	44.3	61.85	49	61.92	61.00	-4.7	77,073	-0.01%
2022/08/19	32	64.40	25	64.94	63.90	7	76,527	0.01%
2022/08/18	63.3	65.16	57	64.71	64.20	6.3	75,462	0.01%
2022/08/17	19	64.58	52.2	64.71	65.50	-33.2	74,055	-0.04%
2022/08/16	45	63.26	17	63.19	62.50	28	72,978	0.04%
2022/08/15	19.1	62.51	19	62.32	64.50	0.1	72,200	0.00%
2022/08/12	25	63.69	21	63.91	63.20	4	71,105	0.01%
2022/08/11	31	63.45	42	63.76	63.80	-11	70,103	-0.02%
2022/08/10	37	61.06	28	61.60	62.00	9	69,002	0.01%
2022/08/09	24	59.63	21.1	59.57	59.70	2.9	68,156	0.00%
2022/08/08	37	59.26	37	59.68	60.40	0	67,502	0.00%
2022/08/05	80	60.08	82	60.27	62.00	-2	66,539	0.00%
2022/08/04	56.1	61.06	55	60.19	58.30	1.1	65,593	0.00%
2022/08/03	105	65.44	98	64.98	63.30	7	63,697	0.01%	大買/
2022/08/02	23	64.64	44.1	64.24	64.30	-21.1	62,596	-0.03%
2022/08/01	29	65.69	41	66.05	65.80	-12	61,911	-0.02%
2022/07/29	98.1	65.98	103	65.69	65.10	-5	61,030	-0.01%	大賣/
2022/07/28	130.2	66.81	115.2	66.47	65.40	15	59,645	0.03%	大買/大賣/
2022/07/27	48	64.00	34.3	63.63	64.70	13.7	57,530	0.02%
2022/07/26	101	65.81	89.1	65.42	64.20	11.9	56,412	0.02%	大買/
2022/07/25	133.1	65.49	125	65.89	66.60	8.1	55,233	0.01%	大買/大賣/
2022/07/22	282.2	66.85	263.1	67.52	64.70	19.1	53,167	0.04%	大買/大賣/
2022/07/21	135.1	63.39	149.3	64.07	65.60	-14.2	48,899	-0.03%	大買/大賣/
2022/07/20	134	60.10	124	60.44	59.70	10	46,099	0.02%	大買/大賣/
2022/07/19	39	58.64	42	57.95	58.10	-3	44,897	-0.01%
2022/07/18	71.1	60.25	73	59.94	59.10	-1.9	44,100	0.00%
2022/07/15	63	60.15	41.5	59.87	58.90	21.5	42,995	0.05%
2022/07/14	27	59.25	34	59.77	60.70	-7	42,083	-0.02%
2022/07/13	88.6	60.62	78.1	60.87	58.40	10.5	40,525	0.03%
2022/07/12	66.1	59.28	55	58.75	57.60	11.1	38,521	0.03%
2022/07/11	31	60.33	26.1	60.17	60.90	5	36,860	0.01%
2022/07/08	108	60.77	120	61.46	60.50	-12	35,597	-0.03%	大買/大賣/
2022/07/07	123	59.84	141.1	60.06	61.70	-18.1	33,181	-0.05%	大買/大賣/
2022/07/06	262	59.84	216	58.84	56.90	46	30,092	0.15%	大買/大賣/
2022/07/05	124	58.44	139.1	58.91	60.70	-15.1	26,355	-0.06%	大買/大賣/
2022/07/04	75	52.06	97.1	51.92	55.20	-22.1	24,146	-0.09%
2022/07/01	115	50.76	90.1	50.91	50.20	25	22,541	0.11%	大買/
2022/06/30	59.1	49.68	48	49.41	48.90	11.1	20,532	0.05%
2022/06/29	34.2	53.43	28	53.55	52.00	6.2	19,418	0.03%
2022/06/28	158	58.91	151	58.44	57.70	7	17,930	0.04%	大買/大賣/
2022/06/27	28	56.90	26.3	57.56	57.80	1.7	15,291	0.01%
2022/06/24	35	51.31	81.1	51.64	52.60	-46.1	14,754	-0.31%
2022/06/23	73	48.87	43	48.45	47.90	30	14,113	0.21%
2022/06/22	164.2	47.89	146	48.08	49.70	18.2	13,272	0.14%	大買/大賣/
2022/06/21	10	45.90	5.1	45.29	46.30	4.9	11,791	0.04%
2022/06/20	2	43.35	3	42.82	42.10	-1	11,763	-0.01%
2022/06/17	2.1	44.65	2	44.30	44.00	0.1	11,742	0.00%
2022/06/16	0	0.00	4.1	45.08	45.05	-4.1	11,870	-0.03%
2022/06/14	1	45.30	2	45.58	46.45	-1	12,146	-0.01%
2022/06/13	1	45.70	1	45.75	45.60	0	12,401	0.00%
2022/06/10	2	47.65	1	47.70	47.40	1	12,611	0.01%
2022/06/09	1.1	48.43	3	48.28	48.20	-1.9	12,786	-0.01%
2022/06/08	3	48.25	4	48.78	48.05	-1	13,083	-0.01%
2022/06/07	1	48.60	0	0.00	48.15	1	13,501	0.01%
2022/06/06	0	0.00	1	49.10	49.00	-1	13,971	-0.01%
2022/06/02	29	49.61	3	49.72	49.25	26	14,489	0.18%
2022/06/01	2	50.50	0	0.00	49.55	2	14,792	0.01%
2022/05/31	12	49.01	18	49.87	50.00	-6	15,290	-0.04%
2022/05/30	0.1	48.25	1	48.00	48.15	-1	16,732	-0.01%
2022/05/27	2	48.15	3	47.40	47.05	-1	17,646	-0.01%
2022/05/26	1	46.20	1	45.90	45.90	0	17,706	0.00%
2022/05/25	1	46.00	1	45.95	46.00	0	18,054	0.00%
2022/05/24	0	0.00	10	46.60	45.95	-10	18,678	-0.05%
2022/05/23	0	0.00	5	47.80	47.30	-5	18,733	-0.03%
2022/05/20	5.1	46.90	1	47.30	47.00	4.1	19,058	0.02%
2022/05/19	3	46.20	3	46.38	46.70	0	19,154	0.00%
2022/05/18	1	47.35	1	47.15	47.20	0	19,316	0.00%
2022/05/17	1	47.20	65	46.84	47.20	-64	19,454	-0.33%
2022/05/16	0	0.00	0.1	45.80	45.70	-0.1	19,732	0.00%
2022/05/13	2	46.13	3.3	45.96	45.90	-1.3	19,998	-0.01%
2022/05/12	1	45.00	0	0.00	44.95	1	20,310	0.00%
2022/05/10	3.1	46.48	54	44.88	46.45	-50.9	20,644	-0.25%
2022/05/09	16.1	46.41	1	45.70	45.65	15.1	21,260	0.07%
2022/05/06	2	49.45	1	50.00	49.95	1	21,534	0.00%
2022/05/05	5.1	50.59	6	51.02	51.00	-0.9	22,316	0.00%
2022/05/03	2	47.70	0	0.00	48.45	2	23,723	0.01%
2022/04/29	5	48.69	5	50.95	47.60	0	24,171	0.00%
2022/04/28	8	48.83	2	49.00	48.60	6	24,509	0.02%
2022/04/27	1.1	48.02	1	48.55	48.60	0.1	24,884	0.00%
2022/04/26	6	49.54	6	49.68	49.80	0	25,059	0.00%
2022/04/25	9	48.82	10	48.99	48.75	-1	25,311	0.00%
2022/04/22	3	51.08	8	51.41	51.10	-5	25,912	-0.02%
2022/04/21	7.1	52.17	1	52.60	53.00	6.1	26,781	0.02%
2022/04/20	1	53.60	1	53.90	53.10	0	27,371	0.00%
2022/04/19	3	53.40	10	53.40	53.20	-7	28,103	-0.02%
2022/04/18	2	53.25	4.2	53.72	53.20	-2.2	29,264	-0.01%
2022/04/15	12	54.38	0	0.00	54.20	12	29,725	0.04%
2022/04/14	2	57.50	0	0.00	56.10	2	30,518	0.01%
2022/04/13	0	0.00	12	56.81	56.60	-12	31,079	-0.04%
2022/04/12	5.5	54.84	15	53.86	54.00	-9.5	31,573	-0.03%
2022/04/11	20	54.25	0	0.00	54.00	20	32,647	0.06%
2022/04/08	4	56.80	13	56.80	56.70	-9	33,380	-0.03%
2022/04/07	24.1	57.05	2.1	58.35	55.70	22	33,765	0.07%
2022/04/06	2	58.96	1	59.20	58.80	1	34,281	0.00%
2022/04/01	0	58.96	10	59.80	60.00	-10	35,009	-0.03%
2022/03/31	2	60.60	3	60.90	59.20	-1	35,554	0.00%
2022/03/30	8.2	60.67	10	61.05	60.30	-1.8	37,297	0.00%
2022/03/29	1	59.70	17.1	59.73	59.80	-16.1	38,605	-0.04%
2022/03/28	2	58.40	4	58.95	59.70	-2	40,366	0.00%
2022/03/25	5	60.14	3	59.47	59.30	2	41,209	0.00%
2022/03/24	2	60.85	2.1	62.00	61.80	0	42,122	0.00%
2022/03/23	0	0.00	1	59.60	59.70	-1	42,768	0.00%
2022/03/22	10	59.20	1	58.60	59.30	9	43,683	0.02%
2022/03/21	6.3	59.60	9	59.62	58.50	-2.7	44,434	-0.01%
2022/03/18	3	58.47	1	58.50	58.50	2	44,939	0.00%
2022/03/17	14.5	58.56	23	58.50	58.60	-8.5	45,225	-0.02%
2022/03/16	32.1	55.56	11	55.65	56.20	21.1	45,677	0.05%
2022/03/15	5	55.90	1	56.30	55.60	4	46,642	0.01%
2022/03/14	3	57.93	3.1	57.85	57.70	-0.1	47,603	0.00%
2022/03/11	7	57.44	5	57.48	57.80	2	49,421	0.00%
2022/03/10	26	58.40	20	58.09	58.10	6	50,458	0.01%
2022/03/09	16	57.09	23.5	56.83	56.10	-7.5	52,280	-0.01%
2022/03/08	16	58.42	22	58.10	56.80	-6	53,122	-0.01%
2022/03/07	12	60.88	16.1	60.74	60.10	-4.1	53,870	-0.01%
2022/03/04	23	65.75	32	64.53	64.30	-9	54,730	-0.02%
2022/03/03	61	68.23	30	67.92	65.40	31	55,378	0.06%
2022/03/02	43	62.14	27.1	63.66	66.90	16	55,289	0.03%
2022/03/01	3.2	59.68	2	59.80	60.90	1.2	56,108	0.00%
2022/02/25	6	58.86	4	58.85	57.90	2	56,859	0.00%
2022/02/24	8.1	59.36	13.4	59.36	57.70	-5.2	58,297	-0.01%
2022/02/23	11	61.91	10	62.37	62.10	1	58,653	0.00%
2022/02/22	12	61.78	3	62.17	61.50	9	61,135	0.01%
2022/02/18	9.1	65.09	7	64.96	65.80	2.1	64,354	0.00%
2022/02/17	0.3	65.00	4	64.88	65.20	-3.8	66,364	-0.01%
2022/02/16	13	64.67	8	65.23	64.40	5	69,945	0.01%
2022/02/15	19	64.59	40	63.81	63.00	-21	72,472	-0.03%
2022/02/14	13	64.48	27	64.61	63.90	-14	72,684	-0.02%
2022/02/11	0	0.00	1	68.00	68.30	-1	72,541	0.00%
2022/02/10	36	68.48	35	67.93	67.70	1	72,614	0.00%
2022/02/09	51	69.48	53.1	68.70	67.90	-2.1	72,466	0.00%
2022/02/08	14	66.14	10	66.55	66.90	4	71,804	0.01%
2022/02/07	16.2	63.34	14	62.91	67.00	2.2	71,431	0.00%
2022/01/26	18	63.94	33	63.65	63.80	-15	70,997	-0.02%
2022/01/25	48	63.92	27	64.46	62.60	21	70,780	0.03%
2022/01/24	28	67.68	21	67.41	67.00	7	70,115	0.01%
2022/01/21	27	69.07	40	69.54	69.10	-13	69,798	-0.02%
2022/01/20	22	68.86	15.3	69.22	69.20	6.7	69,315	0.01%
2022/01/19	13.1	69.33	7	69.99	69.90	6.1	69,702	0.01%
2022/01/18	12.3	70.50	6	71.20	70.50	6.3	70,003	0.01%
2022/01/17	19	71.38	15	70.81	70.60	4	72,127	0.01%
2022/01/14	44	68.28	31	68.20	69.00	13	75,490	0.02%
2022/01/13	25	71.61	18	70.91	71.00	7	76,728	0.01%
2022/01/12	24	72.82	24	72.07	72.00	0	76,617	0.00%
2022/01/11	51.3	74.60	38	74.32	72.30	13.3	76,497	0.02%
2022/01/10	18	78.42	19	77.92	79.60	-1	75,611	0.00%
2022/01/07	44	79.17	8	78.86	78.00	36	75,101	0.05%
2022/01/06	30	81.53	16	81.41	82.00	14	74,186	0.02%
2022/01/05	65	83.00	20	82.39	81.60	45	73,565	0.06%
2022/01/04	64	86.58	51.1	86.31	84.60	13	72,904	0.02%
2022/01/03	81.1	86.14	113	86.33	86.00	-32	71,769	-0.04%	大賣/
2021/12/30	29	84.56	34	84.51	84.80	-5	70,921	-0.01%
2021/12/29	28	83.75	41	84.67	85.80	-13	70,467	-0.02%
2021/12/28	50	84.13	37.5	84.69	83.00	12.5	69,792	0.02%
2021/12/27	40	86.33	25.1	86.46	85.60	15	69,030	0.02%
2021/12/24	60.1	87.48	64.1	87.30	86.40	-4	68,493	-0.01%
2021/12/23	39.1	85.65	41	86.20	87.10	-2	66,633	0.00%
2021/12/22	41	85.78	60	86.00	83.80	-19	65,222	-0.03%
2021/12/21	59	83.90	39.3	83.62	83.00	19.8	63,397	0.03%
2021/12/20	22.1	83.16	28.2	83.77	84.90	-6.1	62,609	-0.01%
2021/12/17	27.7	80.43	28	81.06	80.80	-0.3	61,374	0.00%
2021/12/16	38	81.92	54	82.18	83.30	-16	60,439	-0.03%
2021/12/15	18	77.56	16	78.11	80.10	2	59,346	0.00%
2021/12/14	73	76.73	76	76.89	75.70	-3	58,582	-0.01%
2021/12/13	14	81.18	15	81.19	80.10	-1	57,890	0.00%
2021/12/10	20.3	81.21	30	81.06	80.70	-9.8	57,413	-0.02%
2021/12/09	52	82.55	38	82.68	81.30	14	56,784	0.02%
2021/12/08	89.5	83.99	72	83.81	81.30	17.5	55,622	0.03%
2021/12/07	49.1	86.93	45.2	87.23	84.00	3.9	54,330	0.01%
2021/12/06	105	85.48	88	85.34	86.10	17	52,273	0.03%	大買/
2021/12/03	40.4	84.85	54.1	84.96	85.20	-13.7	50,932	-0.03%
2021/12/02	59.3	82.37	57.5	82.54	80.20	1.8	48,676	0.00%
2021/12/01	34	78.24	57.1	79.53	83.40	-23	47,284	-0.05%
2021/11/30	25	80.84	32	80.26	77.50	-7	45,911	-0.02%
2021/11/29	46	74.60	48	74.96	78.00	-2	44,541	0.00%
2021/11/26	57.5	78.33	41.3	77.96	77.80	16.2	43,241	0.04%
2021/11/25	69.2	82.29	100.6	82.20	81.00	-31.4	41,666	-0.08%
2021/11/24	50.2	79.55	62.7	79.24	79.40	-12.5	39,840	-0.03%
2021/11/23	93.9	80.00	71.5	80.13	78.40	22.4	38,800	0.06%
2021/11/22	24.1	88.23	42	88.27	86.70	-17.9	36,977	-0.05%
2021/11/19	101	88.57	112.1	89.18	87.60	-11.1	35,950	-0.03%	大買/大賣/
2021/11/18	61.1	86.97	35.1	86.60	86.10	26.1	33,342	0.08%
2021/11/17	84.2	85.73	94.3	84.56	87.50	-10.1	31,980	-0.03%
2021/11/16	123	87.66	158.6	87.66	82.10	-35.5	29,613	-0.12%	大買/大賣/
2021/11/15	225.4	94.38	157.1	93.65	90.90	68.3	27,416	0.25%	大買/大賣/
2021/11/12	78.1	86.60	63.1	88.79	90.90	15	23,622	0.06%
2021/11/11	12	82.20	3	85.23	82.70	9	20,738	0.04%
2021/11/10	2	84.00	10.1	84.17	89.60	-8.1	20,223	-0.04%
2021/11/09	34	78.53	6.2	83.36	81.50	27.9	19,998	0.14%
2021/11/08	6	73.00	15.1	74.42	77.00	-9.1	19,674	-0.05%
2021/11/05	2	69.30	6.1	65.91	70.00	-4.1	19,478	-0.02%
2021/11/04	2.1	71.68	2.1	72.10	67.00	-0.1	19,373	0.00%
2021/11/03	2.1	63.97	32.1	65.48	71.20	-30.1	19,313	-0.16%
2021/11/02	12.2	71.82	31	68.36	68.20	-18.8	18,997	-0.10%
2021/11/01	21	68.97	11.7	71.66	72.10	9.3	18,681	0.05%
2021/10/29	1	65.60	21	62.50	65.60	-20	18,466	-0.11%
2021/10/28	22	59.20	23	59.41	59.70	-1	18,452	-0.01%
2021/10/27	47	60.43	22.5	59.60	60.00	24.5	18,184	0.13%
2021/10/26	14	55.24	38.1	55.21	58.30	-24.1	17,528	-0.14%
2021/10/25	154	52.81	166	53.06	53.00	-12	16,933	-0.07%	大買/大賣/
2021/10/22	159	51.64	132	52.02	52.50	27	14,480	0.19%	大買/大賣/
2021/10/21	26	47.44	48.5	47.87	48.25	-22.5	10,349	-0.22%
2021/10/20	18	42.49	22.6	43.20	43.90	-4.6	8,083	-0.06%
2021/10/19	5	38.94	8	39.27	39.95	-3	7,487	-0.04%
2021/10/18	12	37.12	19	37.47	38.40	-7	6,797	-0.10%
2021/10/15	3	35.07	1	35.15	34.95	2	6,498	0.03%
2021/10/13	1.1	34.00	0	0.00	33.95	1.1	6,504	0.02%
2021/10/12	2.1	34.11	5	34.50	34.35	-2.9	6,507	-0.04%
2021/10/08	0.2	35.38	0	0.00	34.85	0.2	6,549	0.00%
2021/10/07	0	0.00	5	35.45	35.95	-5	6,559	-0.08%
2021/10/04	0.1	34.45	20	35.15	33.95	-19.9	6,662	-0.30%
2021/10/01	0.2	35.28	0	0.00	34.90	0.2	6,716	0.00%
2021/09/30	3	36.97	0	0.00	36.80	3	6,735	0.04%
2021/09/29	5	36.88	1	36.70	36.65	4	6,833	0.06%
2021/09/28	2	37.40	0	0.00	38.35	2	6,804	0.03%
2021/09/27	21	39.00	6	39.03	37.85	15	6,787	0.22%
2021/09/23	2	36.65	2	37.00	36.95	0	6,777	0.00%
2021/09/22	3	36.50	2	36.35	36.15	1	6,928	0.01%
2021/09/17	6	37.60	0	0.00	37.40	6	7,059	0.08%
2021/09/16	0	0.00	4	38.10	38.40	-4	6,981	-0.06%
2021/09/15	0	0.00	14	36.44	36.15	-14	6,894	-0.20%
2021/09/14	11	37.27	9	37.03	36.90	2	6,957	0.03%
2021/09/13	12	37.35	5	36.59	37.85	7	6,938	0.10%
2021/09/10	0	0.00	1	34.80	34.85	-1	6,933	-0.01%
2021/09/09	2	34.75	1	34.75	34.60	1	7,102	0.01%
2021/09/08	2	34.55	1	34.50	34.40	1	7,245	0.01%
2021/09/07	2.1	34.67	8	34.65	34.70	-5.9	7,448	-0.08%
2021/09/06	2.1	36.07	2	35.50	35.30	0.1	7,824	0.00%
2021/09/02	0	0.00	2	36.10	35.55	-2	8,282	-0.02%
2021/08/31	2	35.80	0	0.00	35.55	2	8,541	0.02%
2021/08/27	1	35.15	4	35.05	35.15	-3	8,678	-0.03%
2021/08/26	1.4	35.27	0	0.00	35.15	1.4	8,741	0.02%
2021/08/24	1	35.60	1	35.50	35.25	0	9,016	0.00%
2021/08/23	3.1	35.48	2	35.35	35.50	1.1	9,076	0.01%
2021/08/20	2	34.98	1	35.30	34.65	1	9,169	0.01%
2021/08/19	7.1	34.91	0	0.00	34.65	7.1	9,207	0.08%
2021/08/18	7.1	35.49	0.1	35.80	36.10	7	9,247	0.08%
2021/08/17	4.4	36.03	0	0.00	35.35	4.4	9,273	0.05%
2021/08/16	6.3	36.42	3	36.68	36.40	3.3	9,332	0.04%
2021/08/13	6.2	37.36	4.3	37.11	37.00	1.9	9,400	0.02%
2021/08/12	3.4	37.97	1	37.65	37.70	2.4	9,542	0.02%
2021/08/11	12.3	37.74	7	37.71	37.80	5.3	9,679	0.05%
2021/08/10	7	39.10	5	38.94	38.90	2	9,767	0.02%
2021/08/09	16.6	38.89	2	39.70	38.60	14.6	9,968	0.15%
2021/08/06	15.3	40.99	13	40.89	40.35	2.3	10,073	0.02%
2021/08/05	13	41.63	9.3	41.85	41.90	3.7	10,230	0.04%
2021/08/04	5	41.51	6	41.48	41.55	-1	10,568	-0.01%
2021/08/03	9.1	40.68	20.2	40.85	41.45	-11.1	10,726	-0.10%
2021/08/02	12	39.85	27	39.89	39.95	-15	10,541	-0.14%
2021/07/30	15	39.08	34	38.77	39.25	-19	10,549	-0.18%
2021/07/29	1	38.00	1.1	37.86	37.90	-0.1	10,492	0.00%
2021/07/28	13.1	36.14	6	35.83	35.35	7.1	10,650	0.07%
2021/07/27	2	37.13	0	0.00	36.75	2	11,139	0.02%
2021/07/26	5	37.90	9	37.62	38.00	-4	11,536	-0.03%
2021/07/23	0	0.00	1	37.80	37.20	-1	11,968	-0.01%
2021/07/22	0	0.00	12	37.50	36.80	-12	12,402	-0.10%
2021/07/21	5	36.44	2	36.25	36.45	3	12,772	0.02%
2021/07/20	4	36.95	1	36.85	36.85	3	13,624	0.02%
2021/07/16	6	37.60	0	0.00	37.60	6	14,660	0.04%
2021/07/15	3	36.82	3	37.80	38.05	0	15,033	0.00%
2021/07/14	22	36.88	3	37.42	36.60	19	15,345	0.12%
2021/07/13	6	37.64	1	38.30	37.40	5	16,141	0.03%
2021/07/12	0	0.00	0.4	38.18	37.80	-0.4	16,954	0.00%
2021/07/09	11	37.61	2	38.30	37.80	9	17,653	0.05%
2021/07/08	13	38.13	3	38.63	37.95	10	17,835	0.06%
2021/07/07	7	38.47	2	38.95	38.15	5	18,004	0.03%
2021/07/06	13	38.58	1	38.30	38.30	12	18,135	0.07%
2021/07/05	1	39.30	5	39.40	39.75	-4	18,084	-0.02%
2021/07/02	2	38.65	0.1	38.85	38.85	1.9	18,091	0.01%
2021/07/01	15.1	38.81	26	38.60	38.45	-10.9	18,302	-0.06%
2021/06/30	6.1	39.36	1	39.80	39.30	5.1	18,294	0.03%
2021/06/29	20	40.00	5	40.45	39.20	15	18,468	0.08%
2021/06/28	7.1	41.07	8	41.40	41.05	-0.9	18,540	0.00%
2021/06/25	2	40.78	91	40.90	40.50	-89	18,401	-0.48%
2021/06/24	1	40.70	8	41.12	40.85	-7	18,544	-0.04%
2021/06/23	0	0.00	1	40.45	40.80	-1	18,455	-0.01%
2021/06/22	0	0.00	10	40.08	39.50	-10	18,352	-0.05%
2021/06/21	6	39.27	8	40.51	40.35	-2	18,246	-0.01%
2021/06/18	32	41.05	7	40.56	39.95	25	18,080	0.14%
2021/06/17	3	39.43	4	40.49	40.60	-1	17,986	-0.01%
2021/06/16	5.3	40.72	12	40.87	40.10	-6.7	17,926	-0.04%
2021/06/15	23	41.33	30.1	40.88	41.95	-7.1	17,718	-0.04%
2021/06/11	6.1	38.77	17	39.16	40.00	-11	17,336	-0.06%
2021/06/10	0	0.00	2	37.88	38.15	-2	17,007	-0.01%
2021/06/09	1	37.25	0	0.00	37.20	1	16,904	0.01%
2021/06/08	2.5	36.08	1	36.35	36.30	1.5	16,667	0.01%
2021/06/07	1.2	35.66	2	35.63	35.85	-0.8	16,735	0.00%
2021/06/03	1	36.95	1.1	37.27	37.25	-0.1	16,671	0.00%
2021/06/02	0	0.00	2	36.63	36.40	-2	16,689	-0.01%
2021/06/01	3	38.00	0	0.00	37.25	3	16,592	0.02%
2021/05/28	2	36.35	0	0.00	36.40	2	16,429	0.01%
2021/05/27	0	0.00	15	36.13	36.20	-15	16,365	-0.09%
2021/05/26	6	36.03	6	36.17	35.75	0	16,338	0.00%
2021/05/25	0.1	35.75	5	35.72	35.50	-4.9	16,250	-0.03%
2021/05/24	2	35.00	3	35.62	35.25	-1	16,189	-0.01%
2021/05/21	0	0.00	3	34.80	34.65	-3	16,131	-0.02%
2021/05/20	11	34.50	0	0.00	33.70	11	16,144	0.07%
2021/05/19	9.1	34.05	7	34.19	34.25	2.1	15,972	0.01%
2021/05/18	1	34.05	0	0.00	34.25	1	15,837	0.01%
2021/05/17	0.5	33.80	10	33.00	32.10	-9.5	15,722	-0.06%
2021/05/14	9.1	34.99	0	0.00	34.50	9.1	15,490	0.06%
2021/05/13	9	35.97	1	35.40	35.05	8	15,242	0.05%
2021/05/12	7.3	36.98	31	37.82	36.25	-23.7	14,940	-0.16%
2021/05/11	24.1	38.68	12	38.50	38.00	12.1	14,462	0.08%
2021/05/10	12	40.58	7	40.93	40.55	5	14,152	0.04%
2021/05/07	16.3	40.73	17	40.64	40.50	-0.7	14,117	-0.01%
2021/05/06	4	39.40	3.2	40.09	39.65	0.8	13,953	0.01%
2021/05/05	15.2	40.07	10	41.05	39.45	5.2	13,762	0.04%
2021/05/04	71.1	40.38	41.1	41.76	40.60	30	13,491	0.22%
2021/05/03	5	43.26	9	42.70	42.15	-4	12,947	-0.03%
2021/04/29	6.2	42.33	7.1	43.12	41.60	-1	12,558	-0.01%
2021/04/28	24	44.01	7	44.96	43.10	17	12,112	0.14%
2021/04/27	22	43.03	5	43.01	43.15	17	11,739	0.14%
2021/04/26	30	43.37	41.1	43.97	44.70	-11.1	11,342	-0.10%
2021/04/23	8	40.13	16.3	40.94	41.80	-8.3	10,462	-0.08%
2021/04/22	13.5	39.62	4	39.39	38.00	9.5	9,884	0.10%
2021/04/21	21	41.00	9	40.99	40.60	12	9,433	0.13%
2021/04/20	9.4	38.92	8	39.34	39.95	1.3	9,050	0.01%
2021/04/19	15	40.41	11	40.96	40.10	4	8,710	0.05%
2021/04/16	29	38.33	47.2	38.85	39.45	-18.2	7,903	-0.23%
2021/04/15	10	35.26	36.1	34.69	35.90	-26.1	7,040	-0.37%
2021/04/14	5	32.44	9.1	32.74	32.65	-4.1	6,352	-0.06%
2021/04/13	7	33.53	9.1	33.29	33.10	-2.1	6,203	-0.03%
2021/04/12	4	31.98	4	32.46	32.80	0	5,987	0.00%
2021/04/09	0.1	31.50	2	31.45	31.50	-2	5,789	-0.03%
2021/04/08	2.1	31.40	1	31.60	31.45	1.1	5,763	0.02%
2021/04/07	10	31.62	13	31.39	31.45	-3	5,728	-0.05%
2021/04/06	3	31.32	0	0.00	30.95	3	5,545	0.05%
2021/04/01	7.1	31.01	23	31.27	31.20	-15.9	5,507	-0.29%
2021/03/31	1	29.70	7	30.54	30.85	-6	5,291	-0.11%
2021/03/30	1	29.65	0	0.00	29.70	1	5,047	0.02%
2021/03/29	4	29.61	33	29.60	29.70	-29	5,032	-0.58%
2021/03/26	0	0.00	3	28.95	28.85	-3	4,899	-0.06%
2021/03/24	4	28.99	3.1	29.21	29.05	0.9	5,108	0.02%
2021/03/23	10.2	29.00	1.1	29.05	29.00	9.1	5,115	0.18%
2021/03/22	10	29.15	1	29.20	29.20	9	5,117	0.18%
2021/03/19	1	28.85	6.3	28.62	29.10	-5.3	5,107	-0.10%
2021/03/18	3	28.62	1	28.55	28.55	2	5,078	0.04%
2021/03/17	1.1	28.79	4	28.65	28.50	-2.9	5,164	-0.06%
2021/03/16	2	29.00	1.8	28.84	28.80	0.2	5,284	0.00%
2021/03/15	1	28.70	1	28.70	28.70	0	5,431	0.00%
2021/03/12	2.1	28.87	2	28.83	28.75	0.1	5,570	0.00%
2021/03/11	3	28.98	3.1	29.00	29.00	-0.1	5,683	0.00%
2021/03/10	0	0.00	10	28.55	28.50	-10	5,756	-0.17%
2021/03/09	3.1	27.99	21	28.00	28.05	-17.9	5,996	-0.30%
2021/03/08	20.1	27.97	26	28.12	28.10	-5.9	6,033	-0.10%
2021/03/05	5	28.59	3	28.58	28.55	2	6,024	0.03%
2021/03/04	1.1	29.20	1	28.80	28.80	0.1	6,133	0.00%
2021/03/03	1	28.80	13	29.32	29.30	-12	6,148	-0.20%
2021/03/02	13.1	28.98	1	28.60	28.60	12.1	6,130	0.20%
2021/02/26	1	28.85	6	28.88	29.00	-5	6,252	-0.08%
2021/02/25	1	28.95	1	29.05	29.15	0	6,251	0.00%
2021/02/24	1	28.90	1.1	28.91	28.75	-0.1	6,335	0.00%
2021/02/23	11	29.07	14	29.18	29.05	-3	6,537	-0.05%
2021/02/22	9	29.09	7.2	29.17	29.35	1.8	6,546	0.03%
2021/02/19	2.1	28.33	13	28.26	28.30	-10.9	6,546	-0.17%
2021/02/18	8.3	28.42	5	28.40	28.60	3.3	6,541	0.05%
2021/02/17	1.1	28.32	1	28.55	28.55	0.1	6,536	0.00%
2021/02/05	18	27.91	11	28.04	28.00	7	6,498	0.11%
2021/02/03	0	28.50	9	28.34	28.35	-9	6,522	-0.14%
2021/02/02	1.5	28.32	1	28.30	28.30	0.5	6,595	0.01%
2021/02/01	1	28.10	5	28.10	28.00	-4	6,638	-0.06%
2021/01/29	4.1	28.21	2	28.28	28.45	2.1	6,598	0.03%
2021/01/28	7	27.91	1.1	27.91	28.00	5.9	6,538	0.09%
2021/01/27	4	28.09	4	28.20	28.20	0	6,506	0.00%
2021/01/26	5	27.99	1	27.95	28.00	4	6,491	0.06%
2021/01/25	12.1	27.82	1	28.25	28.25	11.1	6,474	0.17%
2021/01/22	27	27.99	4	28.00	27.85	23	6,458	0.36%
2021/01/21	12	28.08	22	28.11	28.00	-10	6,408	-0.16%
2021/01/20	19	28.51	9.1	28.57	28.30	9.9	6,375	0.16%
2021/01/19	10	29.36	7	29.43	29.15	3	6,314	0.05%
2021/01/18	11	29.19	0	0.00	29.40	11	6,285	0.17%
2021/01/15	1.1	29.66	1	29.60	29.80	0.1	6,253	0.00%
2021/01/14	3	30.25	6.1	30.22	30.10	-3.1	6,205	-0.05%
2021/01/13	0	29.70	0	0.00	29.75	0	6,175	0.00%
2021/01/12	3	29.75	1	29.30	29.40	2	6,141	0.03%
2021/01/11	1	29.65	2	30.18	30.10	-1	6,098	-0.02%
2021/01/08	11.1	29.65	3	29.60	29.55	8.1	6,060	0.13%
2021/01/07	1	30.00	0	0.00	29.95	1	5,996	0.02%
2021/01/06	2.1	30.15	2	30.75	30.00	0.1	5,955	0.00%
2021/01/05	2	31.25	0	0.00	30.85	2	5,853	0.03%
2021/01/04	2	31.25	0	0.00	31.40	2	5,805	0.03%
2020/12/31	1	31.25	1	30.85	30.75	0	5,767	0.00%
2020/12/30	1	31.40	0	0.00	31.25	1	5,816	0.02%
2020/12/29	0.1	31.65	0	0.00	31.30	0.1	5,781	0.00%
2020/12/28	0	0.00	3.1	31.12	31.20	-3.1	5,705	-0.05%
2020/12/25	0	0.00	0.2	30.65	30.55	-0.2	5,630	0.00%
2020/12/24	7	30.34	4	30.35	30.30	3	5,600	0.05%
2020/12/23	2	30.13	1	30.15	30.30	1	5,603	0.02%
2020/12/22	1	30.75	1	30.10	30.05	0	5,630	0.00%
2020/12/21	3.1	30.66	1	30.70	30.70	2.1	5,620	0.04%
2020/12/18	2	31.90	2	32.15	31.35	0	5,590	0.00%
2020/12/17	0	0.00	3	31.22	31.20	-3	5,477	-0.05%
2020/12/16	2	31.05	1.1	31.26	31.25	0.9	5,463	0.02%
2020/12/15	6.1	30.64	11	30.55	30.55	-4.9	5,455	-0.09%
2020/12/14	10	31.45	0.1	31.50	31.45	9.9	5,418	0.18%
2020/12/11	7.1	31.09	4	30.91	30.90	3.1	5,397	0.06%
2020/12/10	3	32.02	1	31.60	31.60	2	5,361	0.04%
2020/12/09	1	32.20	13.2	32.22	32.45	-12.2	5,222	-0.23%
2020/12/08	9	32.02	1	31.80	31.80	8	5,085	0.16%
2020/12/07	4	31.35	3	31.57	31.70	1	5,005	0.02%
2020/12/04	17.2	31.42	61	31.60	31.30	-43.8	4,944	-0.89%
2020/12/03	7	32.19	9	32.59	32.05	-2	4,829	-0.04%
2020/12/02	1	31.70	2	31.50	31.50	-1	4,736	-0.02%
2020/12/01	1.1	31.39	1	31.30	31.30	0.1	4,723	0.00%
2020/11/30	4	31.11	14	31.31	31.30	-10	4,715	-0.21%
2020/11/27	2	31.05	1	31.00	31.00	1	4,718	0.02%
2020/11/26	5	30.75	7	30.76	30.95	-2	4,708	-0.04%
2020/11/25	3	30.55	5	30.72	30.60	-2	4,826	-0.04%
2020/11/24	3	30.23	4	30.09	30.10	-1	4,702	-0.02%
2020/11/23	1	30.50	1	30.25	30.25	0	4,833	0.00%
2020/11/20	4	30.41	4.1	30.38	30.45	-0.1	4,811	0.00%
2020/11/19	3	29.58	1	29.50	29.50	2	4,603	0.04%
2020/11/18	6	28.69	7.3	29.35	29.40	-1.3	4,566	-0.03%
2020/11/17	5.2	28.48	5	28.40	28.55	0.2	4,468	0.00%
2020/11/16	2	28.68	2	28.55	28.55	0	4,604	0.00%
2020/11/13	1.1	28.57	1	28.60	28.60	0.1	4,612	0.00%
2020/11/12	5	28.95	5	28.76	28.80	0	4,618	0.00%
2020/11/11	4	29.08	4	29.15	29.15	0	4,650	0.00%
2020/11/10	1	29.20	5	29.08	29.30	-4	4,643	-0.09%
2020/11/09	5	28.58	4	29.20	28.60	1	4,601	0.02%
2020/11/06	0	0.00	15	29.10	28.80	-15	4,597	-0.33%
2020/11/05	0	0.00	1	28.95	28.95	-1	4,625	-0.02%
2020/11/04	2	28.65	1	28.70	28.65	1	4,656	0.02%
2020/11/02	3	28.57	0	0.00	28.40	3	4,922	0.06%
2020/10/30	4	28.51	0	0.00	28.70	4	4,970	0.08%
2020/10/29	10	28.95	0	0.00	28.80	10	5,076	0.20%
2020/10/28	6	29.13	0	0.00	29.00	6	5,093	0.12%
2020/10/27	0	0.00	4	29.35	29.25	-4	5,119	-0.08%
2020/10/26	0	0.00	2.2	28.90	28.90	-2.2	5,106	-0.04%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.65	0	0.00	28.70	1	5,302	0.02%
2020/10/21	1	28.75	2	29.15	28.75	-1	5,398	-0.02%
2020/10/19	0	0.00	1	28.90	28.80	-1	5,572	-0.02%
2020/10/16	3.1	28.63	0	0.00	28.60	3.1	5,630	0.06%
2020/10/15	9	29.16	3	29.00	29.00	6	5,689	0.11%
2020/10/14	2	29.55	4	29.60	29.45	-2	5,784	-0.03%
2020/10/13	1	29.30	1	29.15	29.15	0	5,862	0.00%
2020/10/12	3	29.32	4	29.35	29.20	-1	5,949	-0.02%
2020/10/08	2	29.45	3	29.27	29.20	-1	6,003	-0.02%
2020/10/07	15	29.52	3	29.57	29.50	12	6,051	0.20%
2020/10/06	3	29.32	2	29.10	29.00	1	6,028	0.02%
2020/09/30	1	28.60	0	0.00	28.60	1	6,314	0.02%
2020/09/28	5	28.56	1.1	28.48	28.45	3.9	6,627	0.06%
2020/09/25	7	28.29	11.1	28.11	28.35	-4.1	6,782	-0.06%
2020/09/23	2.1	29.60	2	29.50	29.30	0.1	6,911	0.00%
2020/09/22	7	29.86	5	29.61	29.60	2	7,288	0.03%
2020/09/21	1	30.55	0	0.00	30.15	1	7,600	0.01%
2020/09/18	1	30.30	1	30.10	30.10	0	7,613	0.00%
2020/09/17	0	0.00	0.1	30.50	30.25	-0.1	7,653	0.00%
2020/09/16	0	0.00	3	30.65	30.50	-3	7,675	-0.04%
2020/09/15	5	31.00	11.1	30.83	30.70	-6.1	7,687	-0.08%
2020/09/14	4	30.60	0.2	30.55	30.45	3.8	7,913	0.05%
2020/09/11	9	30.36	10	30.25	30.25	-1	8,004	-0.01%
2020/09/10	10	30.73	6	30.55	30.55	4	8,207	0.05%
2020/09/09	3	30.27	6	30.60	31.00	-3	8,241	-0.04%
2020/09/08	17.1	30.78	4	30.45	30.45	13.1	8,310	0.16%
2020/09/07	4	30.96	3	31.38	31.00	1	8,379	0.01%
2020/09/04	13	30.51	1	30.55	30.60	12	8,293	0.14%
2020/09/03	6	30.64	1	30.55	30.55	5	8,287	0.06%
2020/09/02	19.1	30.85	25	30.93	30.80	-5.9	8,260	-0.07%
2020/09/01	12	30.43	1	30.45	30.45	11	8,207	0.13%
2020/08/31	10	30.61	0	0.00	30.10	10	8,182	0.12%
2020/08/28	6	29.92	1	30.00	30.00	5	8,058	0.06%
2020/08/27	24	30.19	23	30.17	29.80	1	8,063	0.01%
2020/08/26	3	29.40	1.5	30.05	30.05	1.5	7,941	0.02%
2020/08/25	3	29.23	1	28.95	28.95	2	7,929	0.03%
2020/08/24	1	28.95	2.4	28.79	28.90	-1.4	7,983	-0.02%
2020/08/21	4	28.50	4	28.63	28.80	0	8,070	0.00%
2020/08/20	8.1	28.08	1	27.50	28.10	7.1	8,171	0.09%
2020/08/19	1	29.45	0	0.00	29.40	1	8,176	0.01%
2020/08/18	6	29.81	1	29.75	29.75	5	8,281	0.06%
2020/08/17	1	30.25	1	30.20	30.20	0	8,289	0.00%
2020/08/14	1	29.80	1.1	30.01	30.00	-0.1	8,261	0.00%
2020/08/13	6	29.73	3	29.45	29.45	3	8,271	0.04%
2020/08/12	11.1	30.00	1	29.75	29.75	10.1	8,262	0.12%
2020/08/11	0.1	30.45	0	0.00	30.15	0.1	8,251	0.00%
2020/08/10	1	30.80	3	30.72	30.45	-2	8,272	-0.02%
2020/08/07	31	30.20	36	30.38	30.10	-5	8,296	-0.06%
2020/08/06	20	31.50	13.3	31.43	31.05	6.7	8,239	0.08%
2020/08/05	1	30.40	1	30.25	30.25	0	8,120	0.00%
2020/08/04	0	0.00	2.2	30.31	30.35	-2.2	8,116	-0.03%
2020/08/03	5	30.00	5	30.15	29.85	0	8,021	0.00%
2020/07/31	1.1	29.86	1	29.90	29.90	0.1	8,109	0.00%
2020/07/30	1.4	30.00	2	29.95	29.90	-0.6	8,131	-0.01%
2020/07/29	6	29.29	4.2	29.50	29.50	1.8	8,105	0.02%
2020/07/28	17.2	29.55	1	29.05	28.95	16.2	8,104	0.20%
2020/07/27	1	30.40	1.1	30.12	30.05	-0.1	8,020	0.00%
2020/07/24	13.1	31.17	6	31.38	30.75	7.1	7,968	0.09%
2020/07/23	11	31.04	1	30.90	30.90	10	7,898	0.13%
2020/07/22	1	31.35	2	31.30	31.25	-1	7,899	-0.01%
2020/07/21	0	0.00	0.8	31.30	31.20	-0.8	7,864	-0.01%
2020/07/20	20	30.93	20	31.51	31.50	0	7,808	0.00%
2020/07/16	9	31.53	0.6	31.25	31.15	8.5	7,761	0.11%
2020/07/15	7	31.13	1.2	30.72	30.70	5.9	7,708	0.08%
2020/07/14	6.2	31.02	4	30.89	31.00	2.2	7,806	0.03%
2020/07/13	6	31.48	2	31.73	31.80	4	7,782	0.05%
2020/07/10	1	32.10	15	32.39	31.30	-14	7,843	-0.18%
2020/07/09	1	33.05	1	32.90	32.90	0	7,741	0.00%
2020/07/08	2.2	33.27	10	33.53	33.45	-7.8	7,696	-0.10%
2020/07/07	18	33.71	3	33.37	32.95	15	7,652	0.20%
2020/07/06	2	33.08	6.2	33.42	33.10	-4.2	7,565	-0.06%
2020/07/03	1	32.50	8.5	32.66	32.40	-7.5	7,551	-0.10%
2020/07/02	9	32.78	3.3	32.75	32.50	5.7	7,536	0.08%
2020/07/01	18.3	33.00	7	32.74	32.35	11.3	7,466	0.15%
2020/06/30	1	33.05	14.6	31.79	33.15	-13.6	7,086	-0.19%
2020/06/29	0	0.00	2	30.30	30.15	-2	6,816	-0.03%
2020/06/22	0	0.00	0.4	30.65	30.50	-0.4	6,869	-0.01%
2020/06/19	4	30.91	10	30.94	30.30	-6	6,947	-0.09%
2020/06/18	3	30.73	1	30.80	30.80	2	6,746	0.03%
2020/06/17	13	30.77	6	30.73	30.75	7	6,739	0.10%
2020/06/16	6	29.93	3	30.02	30.00	3	6,809	0.04%
2020/06/15	9	30.30	6	30.08	29.70	3	7,172	0.04%
2020/06/12	6	28.83	10	28.78	29.15	-4	7,177	-0.06%
2020/06/11	2	30.40	2	30.05	29.85	0	7,204	0.00%
2020/06/10	4	30.06	3	29.95	30.05	1	7,285	0.01%
2020/06/09	14	30.25	2	30.18	30.15	12	7,462	0.16%
2020/06/08	1	30.45	2	30.50	30.45	-1	7,598	-0.01%
2020/06/05	1	30.30	1	30.15	30.15	0	7,587	0.00%
2020/06/04	1	30.25	5	30.23	30.20	-4	7,633	-0.05%
2020/06/03	1	30.10	1	30.15	30.15	0	7,707	0.00%
2020/06/02	2	30.08	0	0.00	30.00	2	7,759	0.03%
2020/06/01	1	30.45	9	30.52	30.55	-8	7,836	-0.10%
2020/05/29	0	0.00	1	30.50	30.50	-1	7,867	-0.01%
2020/05/28	31	30.08	39	29.74	29.60	-8	8,077	-0.10%
2020/05/27	7	30.59	3	30.80	30.70	4	8,086	0.05%
2020/05/26	7	30.07	10	30.12	30.00	-3	8,123	-0.04%
2020/05/25	6	29.32	8	28.84	29.50	-2	8,136	-0.02%
2020/05/22	0	0.00	20	28.14	28.10	-20	8,028	-0.25%
2020/05/21	1	28.95	1	28.80	28.80	0	8,024	0.00%
2020/05/20	1	28.80	2	28.90	28.70	-1	8,128	-0.01%
2020/05/19	1	28.20	4	28.41	28.65	-3	8,101	-0.04%
2020/05/18	3	28.07	3	27.98	27.95	0	8,078	0.00%
2020/05/15	1	28.45	7	28.41	28.30	-6	8,076	-0.07%
2020/05/14	11	28.76	0	0.00	28.20	11	8,040	0.14%
2020/05/13	1	29.30	1	29.15	29.15	0	7,992	0.00%
2020/05/12	1	29.05	2	29.05	29.10	-1	7,979	-0.01%
2020/05/11	10	28.99	22.4	29.00	28.90	-12.4	7,968	-0.16%
2020/05/08	1.2	29.03	10	29.13	28.90	-8.8	7,937	-0.11%
2020/05/07	53.2	29.01	21	29.10	29.10	32.2	7,925	0.41%
2020/05/06	21	29.78	13.4	29.71	29.70	7.6	7,842	0.10%
2020/05/05	2	29.60	1	29.40	29.40	1	7,803	0.01%
2020/05/04	4.2	29.39	3	29.30	29.25	1.2	7,814	0.02%
2020/04/30	5	30.10	0	0.00	30.00	5	7,805	0.06%
2020/04/29	2.2	30.01	1	29.85	29.85	1.2	7,858	0.02%
2020/04/28	1	30.45	2	30.15	29.95	-1	7,869	-0.01%
2020/04/27	2	29.70	3	30.03	30.00	-1	7,955	-0.01%
2020/04/24	1	28.95	1.2	29.18	29.15	-0.2	7,894	0.00%
2020/04/23	6	28.84	2	28.80	28.80	4	7,896	0.05%
2020/04/22	7.2	28.63	4	28.64	28.60	3.2	7,870	0.04%
2020/04/21	7	29.34	1	28.90	28.80	6	7,852	0.08%
2020/04/20	3	29.88	5	29.81	30.05	-2	7,769	-0.03%
2020/04/17	9	31.11	5	31.27	30.05	4	7,769	0.05%
2020/04/16	1	31.20	1	31.20	31.20	0	7,613	0.00%
2020/04/15	1	31.40	22	31.32	31.20	-21	7,598	-0.28%
2020/04/14	2	30.63	0	0.00	30.60	2	7,525	0.03%
2020/04/13	11	30.40	1	30.60	30.60	10	7,578	0.13%
2020/04/10	7	29.74	13	29.93	30.40	-6	7,528	-0.08%
2020/04/09	1	30.60	0.3	30.00	29.70	0.7	7,544	0.01%
2020/04/08	2.3	29.76	5	30.19	30.35	-2.7	7,478	-0.04%
2020/04/07	3	29.15	6	29.16	29.25	-3	7,348	-0.04%
2020/04/06	7	29.31	1	29.30	29.35	6	7,284	0.08%
2020/04/01	1	28.75	1	28.60	28.90	0	7,353	0.00%
2020/03/31	1	28.50	4	28.86	28.40	-3	7,422	-0.04%
2020/03/30	5	27.68	0	0.00	28.30	5	7,425	0.07%
2020/03/27	1	29.40	5	29.30	27.95	-4	7,509	-0.05%
2020/03/25	2	29.00	8	28.74	28.90	-6	8,151	-0.07%
2020/03/23	15	27.60	6	28.08	27.70	9	8,536	0.11%
2020/03/20	16	29.98	15	29.82	29.45	1	8,940	0.01%
2020/03/19	20	28.02	23	27.81	28.40	-3	9,253	-0.03%
2020/03/18	6	27.80	2	28.45	26.95	4	8,872	0.05%
2020/03/16	10	29.03	1	27.65	27.00	9	8,874	0.10%
2020/03/13	33	29.08	13	29.44	29.75	20	8,709	0.23%
2020/03/12	10	32.31	4	33.16	32.10	6	8,506	0.07%
2020/03/11	4	35.18	1	34.85	34.85	3	8,348	0.04%
2020/03/10	6	35.29	5	34.90	35.80	1	8,328	0.01%
2020/03/09	6	36.03	11	36.49	35.60	-5	8,248	-0.06%
2020/03/06	2	36.90	2	37.40	37.55	0	8,123	0.00%
2020/03/05	5	37.79	0	0.00	36.90	5	8,060	0.06%
2020/03/04	0	0.00	1	36.85	37.65	-1	7,951	-0.01%
2020/03/03	3	38.13	19	37.59	37.45	-16	7,867	-0.20%
2020/03/02	2	36.40	5	35.88	36.40	-3	7,673	-0.04%
2020/02/27	6	35.38	0	0.00	35.00	6	7,547	0.08%
2020/02/26	5	35.71	12	36.49	36.50	-7	7,373	-0.09%
2020/02/25	0	0.00	5	34.88	34.90	-5	7,202	-0.07%
2020/02/24	0	0.00	5	35.00	34.90	-5	7,183	-0.07%
2020/02/21	10	35.69	12	35.66	35.45	-2	7,171	-0.03%
2020/02/19	1	34.65	1	34.70	34.70	0	7,049	0.00%
2020/02/18	5	35.13	2	34.95	34.75	3	7,057	0.04%
2020/02/14	3	34.47	0	0.00	34.40	3	7,082	0.04%
2020/02/13	3	34.38	2	34.50	34.15	1	7,087	0.01%
2020/02/12	4	34.20	5	34.23	34.15	-1	7,121	-0.01%
2020/02/11	2	33.85	1	33.90	34.00	1	7,123	0.01%
2020/02/10	1	33.40	0	0.00	33.05	1	7,237	0.01%
2020/02/07	0	0.00	3	33.57	33.35	-3	7,243	-0.04%
2020/02/06	0	0.00	65	34.00	34.20	-65	7,237	-0.90%
2020/02/05	2	33.90	20	33.90	33.60	-18	7,244	-0.25%
2020/02/04	6	33.30	10	33.40	33.50	-4	7,220	-0.06%
2020/02/03	3	31.62	1	31.75	33.00	2	7,249	0.03%
2020/01/31	1	35.05	5	34.60	34.25	-4	7,189	-0.06%
2020/01/30	3	34.90	1	35.10	34.20	2	7,193	0.03%
2020/01/17	1	37.95	1	37.80	37.80	0	7,229	0.00%
2020/01/15	0	0.00	2	37.75	37.35	-2	7,445	-0.03%
2020/01/14	0	0.00	6	37.40	37.80	-6	7,433	-0.08%
2020/01/13	0	0.00	1	37.45	37.50	-1	7,430	-0.01%
2020/01/10	1	36.30	0	0.00	36.65	1	7,450	0.01%
2020/01/09	1	36.70	4	36.76	36.95	-3	7,461	-0.04%
2020/01/08	5	36.53	0	0.00	36.15	5	7,466	0.07%
2020/01/07	2	37.45	0	0.00	37.00	2	7,476	0.03%
2020/01/06	0	0.00	9	38.42	38.20	-9	7,443	-0.12%
2020/01/03	6	38.40	2	38.35	38.15	4	7,509	0.05%
2020/01/02	1	38.75	22	38.48	38.35	-21	7,550	-0.28%
2019/12/31	2	38.45	23	38.45	38.45	-21	7,597	-0.28%
2019/12/30	2	38.45	57	38.31	38.35	-55	7,685	-0.72%
2019/12/27	3	39.07	3	39.03	38.50	0	7,650	0.00%
2019/12/26	7	38.70	4	38.45	38.40	3	7,510	0.04%
2019/12/25	6	39.17	25	39.02	38.90	-19	7,446	-0.26%
2019/12/24	5	38.99	4	39.04	38.75	1	7,452	0.01%
2019/12/23	128	39.88	72	40.05	39.20	56	7,343	0.76%	大買/
2019/12/20	71	39.14	68	39.07	39.00	3	6,899	0.04%
2019/12/19	16	38.37	11	38.36	38.50	5	6,622	0.08%
2019/12/18	54	38.77	34	38.96	38.10	20	6,490	0.31%
2019/12/17	51	38.54	45	38.24	38.00	6	6,134	0.10%
2019/12/16	183	37.98	77.1	38.10	39.10	105.9	5,802	1.83%	大買/鉅額交易
2019/12/13	7	36.09	3	35.63	35.55	4	5,577	0.07%
2019/12/12	13	36.65	14	36.63	36.40	-1	5,540	-0.02%
2019/12/11	0	0.00	4.1	35.77	35.70	-4.1	5,287	-0.08%
2019/12/10	3.1	35.65	5	35.58	35.45	-1.9	5,328	-0.04%
2019/12/09	1	35.00	1	35.10	35.10	0	5,418	0.00%
2019/12/06	0	0.00	2	35.60	35.50	-2	5,434	-0.04%
2019/12/05	3	35.80	1	35.85	35.85	2	5,489	0.04%
2019/12/04	6	35.11	0	0.00	35.15	6	5,506	0.11%
2019/12/03	2	35.15	1	35.45	35.45	1	5,542	0.02%
2019/12/02	1	35.35	22	35.06	35.40	-21	5,569	-0.38%
2019/11/29	0	0.00	2	35.18	35.05	-2	5,542	-0.04%
2019/11/28	3	35.57	1.5	35.37	35.35	1.5	5,538	0.03%
2019/11/27	14	36.02	17	35.89	35.90	-3	5,556	-0.05%
2019/11/26	1	35.40	2	35.25	35.20	-1	5,461	-0.02%
2019/11/25	3	35.18	3	35.00	35.00	0	5,473	0.00%
2019/11/22	1	34.85	1	34.85	34.85	0	5,519	0.00%
2019/11/21	0	0.00	0.5	34.80	34.75	-0.5	5,528	-0.01%
2019/11/20	2	34.80	1	34.75	34.75	1	5,526	0.02%
2019/11/19	5	35.09	1	35.10	35.10	4	5,512	0.07%
2019/11/18	11.3	35.50	12	35.32	35.50	-0.8	5,514	-0.01%
2019/11/15	9	34.71	4	34.98	34.85	5	5,509	0.09%
2019/11/14	6	34.40	36	34.31	34.35	-30	5,518	-0.54%
2019/11/13	1.1	34.86	1	34.95	34.95	0.1	5,520	0.00%
2019/11/12	5.3	34.85	1	35.05	35.05	4.3	5,576	0.08%
2019/11/11	7	34.99	4	34.84	34.65	3	5,626	0.05%
2019/11/08	9	35.84	7	35.75	35.75	2	5,640	0.04%
2019/11/07	5	35.78	8	36.01	36.10	-3	5,692	-0.05%
2019/11/06	3	36.90	1	36.90	36.90	2	5,686	0.04%
2019/11/05	1	37.50	1	37.50	37.50	0	5,984	0.00%
2019/11/04	0	0.00	2	37.30	37.30	-2	6,019	-0.03%
2019/11/01	2	37.15	2	36.78	37.30	0	6,039	0.00%
2019/10/31	7	37.41	8	37.13	36.80	-1	6,132	-0.02%
2019/10/30	2	37.93	2	37.50	37.50	0	6,142	0.00%
2019/10/25	19	38.95	7	38.79	38.75	12	6,201	0.19%
2019/10/24	8	38.96	7	39.21	39.25	1	6,162	0.02%
2019/10/23	5	38.95	3	38.88	38.50	2	6,182	0.03%
2019/10/22	0	0.00	3	38.42	38.00	-3	6,083	-0.05%
2019/10/21	3	38.05	3	37.80	38.10	0	6,093	0.00%
2019/10/18	13	38.23	1	37.90	37.90	12	6,115	0.20%
2019/10/17	1	38.05	2	37.60	38.10	-1	6,146	-0.02%
2019/10/16	3	37.65	5	37.51	37.50	-2	6,336	-0.03%
2019/10/15	5	37.90	8	38.60	37.95	-3	6,533	-0.05%
2019/10/14	5	37.90	0	0.00	38.25	5	6,572	0.08%
2019/10/09	10	38.10	3	37.88	37.70	7	6,532	0.11%
2019/10/08	1	37.65	3	38.22	38.25	-2	6,479	-0.03%
2019/10/07	5	37.40	1	37.50	37.50	4	6,469	0.06%
2019/10/04	12	37.63	13	37.33	36.85	-1	6,431	-0.02%
2019/10/03	1	36.30	1	36.45	36.45	0	6,430	0.00%
2019/10/01	1	35.90	4	36.04	36.15	-3	6,792	-0.04%
2019/09/27	3	36.13	2	35.50	35.50	1	6,765	0.01%
2019/09/26	1	36.70	1	37.10	36.70	0	6,700	0.00%
2019/09/25	2	36.85	2	36.98	36.65	0	6,722	0.00%
2019/09/24	2	37.75	2	37.85	37.60	0	6,712	0.00%
2019/09/23	1	37.65	1	38.10	37.65	0	6,702	0.00%
2019/09/20	2	37.58	5	37.89	37.70	-3	6,702	-0.04%
2019/09/19	4	37.75	1	37.50	37.50	3	6,640	0.05%
2019/09/18	7	38.94	2	39.03	38.55	5	6,601	0.08%
2019/09/12	3	37.13	3	36.95	37.05	0	6,354	0.00%
2019/09/11	4	36.45	1	37.00	37.25	3	6,393	0.05%
2019/09/10	0	0.00	2	36.10	35.85	-2	6,314	-0.03%
2019/09/09	1	36.90	3	36.82	36.75	-2	6,308	-0.03%
2019/09/05	1	35.80	1	35.50	35.50	0	6,436	0.00%
2019/09/04	1	35.20	3	35.15	35.25	-2	6,445	-0.03%
2019/09/03	5	34.90	6	34.89	34.75	-1	6,550	-0.02%
2019/09/02	1	34.45	0	0.00	34.90	1	6,591	0.02%
2019/08/30	1	35.20	1	34.75	34.75	0	6,617	0.00%
2019/08/29	1	34.85	1	34.60	34.60	0	6,662	0.00%
2019/08/28	1	34.90	1	34.75	34.75	0	6,702	0.00%
2019/08/27	0	0.00	2	34.38	34.40	-2	6,781	-0.03%
2019/08/26	1	33.55	1	33.75	33.85	0	6,789	0.00%
2019/08/23	2	34.20	1	34.10	34.10	1	6,811	0.01%
2019/08/20	0	0.00	1	34.15	33.75	-1	6,914	-0.01%
2019/08/19	0	0.00	2	33.85	33.95	-2	6,963	-0.03%
2019/08/16	4	34.06	4	33.98	34.20	0	6,984	0.00%
2019/08/15	2	33.40	6	33.33	33.70	-4	7,001	-0.06%
2019/08/14	4	33.33	4	33.51	33.25	0	7,095	0.00%
2019/08/13	4	32.69	1	32.65	32.65	3	7,071	0.04%
2019/08/12	1	32.95	3	33.12	33.25	-2	7,124	-0.03%
2019/08/08	3	32.82	2	32.85	32.85	1	7,143	0.01%
2019/08/07	24	33.18	14.1	33.35	33.00	9.9	7,184	0.14%
2019/08/06	2	35.85	3	35.85	35.85	-1	7,017	-0.01%
2019/08/05	6	36.72	1	36.40	36.40	5	7,074	0.07%
2019/08/02	8	36.99	2	36.80	36.80	6	7,279	0.08%
2019/08/01	8	38.18	4	37.95	37.95	4	7,349	0.05%
2019/07/31	1	39.00	1	38.85	38.85	0	7,567	0.00%
2019/07/30	7.1	39.43	5	38.75	38.75	2.1	7,993	0.03%
2019/07/29	5	40.20	0	0.00	40.10	5	7,996	0.06%
2019/07/26	3	40.05	3	40.25	40.25	0	8,005	0.00%
2019/07/25	8	39.98	4	40.21	40.25	4	8,165	0.05%
2019/07/24	4	39.68	1	39.60	39.35	3	8,097	0.04%
2019/07/23	1	39.50	2	39.40	39.50	-1	8,160	-0.01%
2019/07/22	4	39.41	0	0.00	39.25	4	8,204	0.05%
2019/07/19	1	39.70	1	39.15	39.15	0	8,258	0.00%
2019/07/18	2	40.38	7	39.73	39.55	-5	8,268	-0.06%
2019/07/17	2	39.90	7	40.29	40.55	-5	8,135	-0.06%
2019/07/16	2	39.60	8	39.56	39.40	-6	8,035	-0.07%
2019/07/15	3	38.50	0	0.00	38.95	3	8,111	0.04%
2019/07/12	1	39.25	3	39.10	38.90	-2	8,342	-0.02%
2019/07/11	1	39.25	7	39.23	39.20	-6	8,562	-0.07%
2019/07/10	0	0.00	42	38.65	38.65	-42	8,614	-0.49%
2019/07/09	1	38.80	0	0.00	38.65	1	8,828	0.01%
2019/07/08	12	39.13	27	39.21	39.00	-15	9,049	-0.17%
2019/07/05	4	37.34	15	37.41	37.50	-11	9,086	-0.12%
2019/07/04	11	37.06	0	0.00	37.10	11	10,207	0.11%
2019/07/03	3	37.15	1	37.05	37.00	2	10,571	0.02%
2019/07/02	5	37.37	5	37.19	37.35	0	10,901	0.00%
2019/07/01	3	37.05	3	37.12	36.85	0	11,031	0.00%
2019/06/28	3	36.62	0	0.00	36.55	3	11,361	0.03%
2019/06/27	0	0.00	1	37.05	36.70	-1	11,501	-0.01%
2019/06/26	2	36.63	0	0.00	36.80	2	11,707	0.02%
2019/06/25	4	37.41	2	37.20	36.75	2	11,834	0.02%
2019/06/24	1	37.40	2	37.45	37.40	-1	11,963	-0.01%
2019/06/21	1	37.40	5	37.28	37.20	-4	12,065	-0.03%
2019/06/20	2	37.25	4	37.20	37.10	-2	12,189	-0.02%
2019/06/19	4	36.86	8	36.76	37.05	-4	12,635	-0.03%
2019/06/18	10	36.18	23	36.36	36.10	-13	12,760	-0.10%
2019/06/17	13	37.08	15	37.00	36.50	-2	13,098	-0.02%
2019/06/14	17	36.96	11	36.88	36.90	6	13,916	0.04%
2019/06/13	17	37.10	11	36.85	36.80	6	14,624	0.04%
2019/06/11	16	35.94	6	36.31	36.00	10	14,900	0.07%
2019/06/10	12	35.48	0	0.00	35.50	12	14,813	0.08%
2019/06/06	1	35.15	1	34.95	34.95	0	14,843	0.00%
2019/06/05	3	35.28	4	34.85	34.85	-1	14,952	-0.01%
2019/06/04	1	35.50	1	35.15	35.15	0	14,982	0.00%
2019/06/03	6	35.12	7	35.13	35.10	-1	15,244	-0.01%
2019/05/31	2	36.35	8	36.27	36.10	-6	15,195	-0.04%
2019/05/30	1	36.10	0	0.00	36.25	1	15,280	0.01%
2019/05/29	1	35.85	2	35.98	35.70	-1	15,399	-0.01%
2019/05/28	1	36.05	1	36.30	36.05	0	15,485	0.00%
2019/05/27	2	35.93	1	36.30	35.80	1	15,658	0.01%
2019/05/24	4	36.33	5	36.21	36.15	-1	16,081	-0.01%
2019/05/23	8	35.59	4	35.58	35.65	4	16,183	0.02%
2019/05/22	2	36.53	4	36.16	36.10	-2	16,253	-0.01%
2019/05/21	10	35.93	14	36.03	36.65	-4	16,356	-0.02%
2019/05/20	1	34.80	0	0.00	34.55	1	16,304	0.01%
2019/05/17	7	35.10	11	34.87	34.55	-4	16,364	-0.02%
2019/05/16	18	35.93	16.1	36.02	35.50	2	16,401	0.01%
2019/05/15	15	36.31	5	36.73	36.70	10	16,463	0.06%
2019/05/14	6	34.98	1	35.65	35.65	5	16,506	0.03%
2019/05/13	12	36.08	3	35.43	35.40	9	16,473	0.05%
2019/05/10	4	37.03	18	36.34	36.45	-14	16,462	-0.09%
2019/05/09	2	37.58	9	37.37	37.20	-7	16,372	-0.04%
2019/05/08	8	38.28	77	36.93	37.50	-69	16,549	-0.42%
2019/05/07	19	39.33	13	39.26	39.20	6	16,842	0.04%
2019/05/06	10	42.03	3	41.50	41.50	7	16,539	0.04%
2019/05/03	3	42.78	1	42.90	42.90	2	16,507	0.01%
2019/05/02	5	42.99	4	42.78	43.05	1	16,608	0.01%
2019/04/30	3	41.32	4	41.68	41.80	-1	16,598	-0.01%
2019/04/29	8	41.34	6	41.29	41.20	2	16,873	0.01%
2019/04/26	9	41.47	6	41.45	41.20	3	16,896	0.02%
2019/04/25	15	41.99	12	41.98	42.00	3	17,209	0.02%
2019/04/24	10	42.74	5	42.72	42.45	5	17,234	0.03%
2019/04/23	27	42.69	11	42.56	42.60	16	17,276	0.09%
2019/04/22	17	43.26	5	43.22	43.15	12	17,522	0.07%
2019/04/19	19	42.58	1	42.70	42.70	18	17,712	0.10%
2019/04/18	49	43.10	6	42.65	42.15	43	17,796	0.24%
2019/04/17	24	44.95	69	45.07	44.30	-45	17,877	-0.25%
2019/04/16	5	44.01	26	44.43	44.50	-21	17,684	-0.12%
2019/04/15	28	43.78	10	43.75	43.90	18	17,630	0.10%
2019/04/12	36	43.60	15	43.87	43.75	21	17,456	0.12%
2019/04/11	70	43.57	13	43.44	43.00	57	17,228	0.33%
2019/04/10	69	44.85	120	44.81	44.25	-51	16,912	-0.30%	大賣/
2019/04/09	26	41.81	20	41.82	42.00	6	15,995	0.04%
2019/04/08	63	41.37	63	41.65	40.90	0	15,740	0.00%
2019/04/03	23	40.60	19	40.48	40.45	4	15,536	0.03%
2019/04/02	72	41.02	58	41.60	40.80	14	15,407	0.09%
2019/04/01	14	40.15	12	40.18	40.15	2	15,066	0.01%
2019/03/29	20	39.91	24	40.00	39.95	-4	14,931	-0.03%
2019/03/28	26	39.91	8.1	39.55	39.55	17.9	14,844	0.12%
2019/03/27	14	40.01	3	39.97	39.85	11	14,968	0.07%
2019/03/26	18	39.42	8	39.44	39.20	10	14,863	0.07%
2019/03/25	13	39.31	10	39.30	38.85	3	14,975	0.02%
2019/03/22	30	40.93	28	40.93	40.60	2	14,881	0.01%
2019/03/21	6	40.48	3	40.55	40.10	3	14,527	0.02%
2019/03/20	11	40.14	8	40.48	40.35	3	14,483	0.02%
2019/03/19	46	41.24	48	40.68	39.55	-2	14,288	-0.01%
2019/03/18	84	39.72	83	39.97	41.15	1	13,620	0.01%
2019/03/15	4	37.90	7	37.79	37.45	-3	13,140	-0.02%
2019/03/14	12	36.74	9	36.84	36.80	3	12,936	0.02%
2019/03/13	20	36.39	20	36.20	36.20	0	13,061	0.00%
2019/03/12	17	36.31	17	36.00	36.00	0	13,193	0.00%
2019/03/11	0	0.00	1	36.70	36.25	-1	13,291	-0.01%
2019/03/07	4	35.66	2	36.25	35.60	2	14,841	0.01%
2019/03/06	1	37.25	0	0.00	37.25	1	15,111	0.01%
2019/03/05	1	37.50	1	38.00	37.50	0	15,338	0.00%
2019/03/04	2	36.95	9	37.78	37.90	-7	15,348	-0.05%
2019/02/27	4	37.19	2	36.80	36.80	2	15,395	0.01%
2019/02/26	4	37.59	2	37.60	37.45	2	15,447	0.01%
2019/02/25	14	38.09	17	38.28	38.00	-3	15,655	-0.02%
2019/02/22	14	37.02	0	0.00	37.10	14	15,441	0.09%
2019/02/21	0	0.00	2	36.85	36.55	-2	15,576	-0.01%
2019/02/20	5	37.09	2	37.18	37.00	3	15,698	0.02%
2019/02/19	4	36.40	0	0.00	36.55	4	15,945	0.03%
2019/02/18	3	36.25	6.3	36.35	35.90	-3.3	16,167	-0.02%
2019/02/15	5	35.42	20	35.40	35.35	-15	16,495	-0.09%
2019/02/14	2	36.40	1	36.50	36.50	1	17,457	0.01%
2019/02/13	1.3	36.25	3	36.92	36.20	-1.7	17,620	-0.01%
2019/02/12	3	37.42	3	37.47	37.10	0	17,598	0.00%
2019/02/11	9	36.70	1	36.90	36.80	8	17,833	0.04%
2019/01/30	12	36.72	4	36.55	36.55	8	17,875	0.04%
2019/01/29	13	36.98	12	37.03	37.00	1	17,804	0.01%
2019/01/28	16	37.52	28	37.26	37.95	-12	17,508	-0.07%
2019/01/25	9	34.76	7	34.78	34.80	2	17,053	0.01%
2019/01/24	8	34.64	10	34.45	34.45	-2	17,031	-0.01%
2019/01/23	4	34.51	4	34.55	34.50	0	17,032	0.00%
2019/01/22	12	34.25	12	34.03	34.00	0	16,931	0.00%
2019/01/21	7	33.94	6	34.56	34.10	1	16,789	0.01%
2019/01/18	11	32.94	4	33.04	32.95	7	16,517	0.04%
2019/01/17	5	32.85	4.4	32.75	32.85	0.6	16,516	0.00%
2019/01/16	6	34.14	3	34.07	34.05	3	16,348	0.02%
2019/01/15	6.4	33.87	1	33.80	33.80	5.4	16,294	0.03%
2019/01/14	10	33.96	19.1	33.99	33.60	-9.1	16,235	-0.06%
2019/01/11	4.1	34.30	5	34.42	33.60	-0.9	15,993	-0.01%
2019/01/10	26	34.73	11	34.62	34.60	15	15,728	0.10%
2019/01/09	23	35.67	1	37.35	35.35	22	15,538	0.14%
2019/01/08	17	37.26	17	37.13	37.00	0	15,237	0.00%
2019/01/07	1	36.95	3.1	37.15	36.70	-2.1	15,272	-0.01%
2019/01/04	6	35.39	23	35.55	36.50	-17	15,269	-0.11%
2019/01/03	1	35.60	3	35.90	36.10	-2	15,382	-0.01%
2019/01/02	21	35.60	6	36.07	36.10	15	15,459	0.10%
2018/12/28	10	35.02	4	35.35	35.35	6	15,655	0.04%
2018/12/27	6.1	36.75	4	36.76	36.50	2.1	15,552	0.01%
2018/12/26	4	37.01	14	36.88	36.20	-10	15,523	-0.06%
2018/12/25	4	35.91	3	36.10	36.05	1	15,419	0.01%
2018/12/24	1	36.00	1	36.55	36.60	0	15,423	0.00%
2018/12/22	1	36.10	2	36.13	36.00	-1	15,442	-0.01%
2018/12/21	7	36.14	7	36.08	36.30	0	15,495	0.00%
2018/12/20	21	36.05	13	36.36	35.90	8	15,428	0.05%
2018/12/19	22	38.56	25	38.14	38.15	-3	15,382	-0.02%
2018/12/18	21	38.35	34	38.79	38.80	-13	15,267	-0.09%
2018/12/17	14	37.98	5	38.24	37.75	9	15,081	0.06%
2018/12/14	7	38.72	5	39.09	38.65	2	14,964	0.01%
2018/12/13	5	39.06	2	38.90	38.90	3	14,878	0.02%
2018/12/12	21	39.65	4.4	39.58	39.45	16.6	14,731	0.11%
2018/12/11	5.3	39.91	15	39.83	39.15	-9.7	14,594	-0.07%
2018/12/10	4.1	39.51	5	40.05	39.50	-0.9	14,454	-0.01%
2018/12/07	2	43.08	5	43.38	42.80	-3	14,188	-0.02%
2018/12/06	24	45.38	20	42.79	42.55	4	14,100	0.03%
2018/12/04	12	47.44	0	0.00	46.35	12	13,879	0.09%
2018/12/03	6	45.94	6	46.55	47.25	0	13,881	0.00%
2018/11/30	9	47.97	9	48.39	45.55	0	13,493	0.00%
2018/11/29	16	48.08	22	47.97	47.00	-6	12,082	-0.05%
2018/11/28	3	44.15	7	44.24	45.30	-4	11,511	-0.03%
2018/11/27	0.5	43.00	2	42.50	43.15	-1.5	11,258	-0.01%
2018/11/26	6	42.63	0	0.00	41.40	6	11,163	0.05%
2018/11/23	4	42.69	5	42.17	41.90	-1	10,973	-0.01%
2018/11/22	20	43.71	21	43.28	42.60	-1	10,822	-0.01%
2018/11/21	17	42.96	17	42.95	43.00	0	10,409	0.00%
2018/11/20	27.5	42.23	32	42.73	42.80	-4.5	10,156	-0.04%
2018/11/19	10	42.47	10	42.07	41.85	0	9,861	0.00%
2018/11/16	35	44.39	39	44.56	43.00	-4	9,654	-0.04%
2018/11/15	16	43.71	13	43.90	42.90	3	9,436	0.03%
2018/11/14	14	43.54	13	43.10	43.00	1	9,140	0.01%
2018/11/13	43	44.26	45	43.86	44.55	-2	8,732	-0.02%
2018/11/12	4	40.89	16	41.79	42.35	-12	7,639	-0.16%
2018/11/09	8	38.66	3	38.57	38.50	5	7,419	0.07%
2018/11/08	8	38.69	15	39.06	39.10	-7	7,418	-0.09%
2018/11/06	10	34.90	12	34.04	33.80	-2	7,101	-0.03%
2018/11/05	17	35.18	17	34.85	34.85	0	7,288	0.00%
2018/11/02	16	35.39	22	35.61	35.70	-6	7,240	-0.08%
2018/11/01	22	34.54	26	34.83	34.90	-4	7,135	-0.06%
2018/10/31	2	33.40	10	33.53	33.60	-8	7,146	-0.11%
2018/10/30	2	32.45	3.3	32.90	32.70	-1.3	7,060	-0.02%
2018/10/26	5.3	31.81	3	31.55	31.15	2.3	6,938	0.03%
2018/10/25	3	32.12	0	0.00	31.70	3	6,878	0.04%
2018/10/24	14	34.03	17	33.99	33.40	-3	6,787	-0.04%
2018/10/23	0	0.00	1	33.00	33.00	-1	6,567	-0.02%
2018/10/22	1	33.15	2	33.53	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	1	32.20	32.20	-1	6,460	-0.02%
2018/10/18	1	32.10	1	31.55	31.65	0	6,359	0.00%
2018/10/17	2	32.60	0	0.00	31.10	2	6,306	0.03%
2018/10/15	0	0.00	2	32.35	32.10	-2	6,185	-0.03%
2018/10/12	10	30.91	4	30.96	31.10	6	6,113	0.10%
2018/10/11	7	30.74	7	30.53	30.40	0	6,168	0.00%
2018/10/09	11	34.23	4	34.08	33.75	7	5,982	0.12%
2018/10/08	2	35.60	0	0.00	35.50	2	5,802	0.03%
2018/10/05	4	37.59	1	38.40	38.40	3	5,547	0.05%
2018/10/03	7	38.98	0	0.00	38.90	7	5,353	0.13%
2018/10/02	2	39.58	2	39.85	39.50	0	5,297	0.00%
2018/10/01	2	39.93	0	0.00	39.90	2	5,281	0.04%
2018/09/26	1	43.00	2	42.83	43.05	-1	5,288	-0.02%
2018/09/18	2	39.00	1	39.60	38.50	1	5,175	0.02%
2018/09/17	1	39.20	1	39.30	39.30	0	5,159	0.00%
2018/09/14	1	39.85	8	39.99	40.10	-7	5,128	-0.14%
2018/09/12	0	0.00	2	39.10	39.30	-2	5,099	-0.04%
2018/09/11	2	38.45	2	39.30	38.80	0	5,147	0.00%
2018/09/10	1	38.10	0	0.00	37.20	1	5,086	0.02%
2018/09/07	3	40.65	4	40.90	39.90	-1	5,012	-0.02%
2018/09/06	3	42.98	1	42.70	42.70	2	4,873	0.04%
2018/09/05	1	43.75	1	43.45	43.45	0	4,887	0.00%
2018/09/04	1	43.65	1	44.35	44.35	0	4,910	0.00%
2018/08/31	0	0.00	1	44.60	44.60	-1	4,955	-0.02%
2018/08/30	1	44.85	0	0.00	44.10	1	4,956	0.02%
2018/08/29	1	44.60	1	44.65	44.65	0	5,025	0.00%
2018/08/27	1	44.25	2	44.05	44.10	-1	5,144	-0.02%
2018/08/23	2	43.85	0	0.00	44.15	2	5,221	0.04%
2018/08/22	0	0.00	9	44.89	44.35	-9	5,244	-0.17%
2018/08/21	2	42.38	2	42.20	42.05	0	5,029	0.00%
2018/08/20	2	43.15	0	0.00	42.10	2	5,034	0.04%
2018/08/17	2	44.05	1	44.35	43.20	1	5,033	0.02%
2018/08/16	2	42.75	6	42.40	43.55	-4	5,097	-0.08%
2018/08/15	9	44.00	4	43.64	42.85	5	5,021	0.10%
2018/08/14	2	46.20	2	46.18	46.15	0	4,878	0.00%
2018/08/13	4	45.98	3	46.60	47.05	1	4,842	0.02%
2018/08/10	14	48.21	5	48.45	47.05	9	4,764	0.19%
2018/08/09	1	52.20	1	51.60	51.60	0	4,683	0.00%
2018/08/08	4	52.30	2	52.50	52.60	2	4,743	0.04%
2018/08/07	3	51.80	1	52.40	52.40	2	4,823	0.04%
2018/08/03	0	0.00	1	54.70	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	1	54.70	54.00	-1	4,757	-0.02%
2018/07/27	1	54.20	2	54.80	54.80	-1	5,066	-0.02%
2018/07/25	1	53.50	1	53.40	53.40	0	5,193	0.00%
2018/07/24	0	0.00	1	53.30	53.30	-1	5,409	-0.02%
2018/07/23	1	53.80	1	53.40	53.40	0	5,553	0.00%
2018/07/20	0	0.00	1	53.90	53.70	-1	5,622	-0.02%
2018/07/18	1	54.00	2	55.20	55.00	-1	5,598	-0.02%
2018/07/17	0	0.00	10	52.50	52.50	-10	5,448	-0.18%
2018/07/13	1	51.60	2	52.20	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.40	51.40	-1	5,501	-0.02%
2018/07/11	2	51.30	2	51.15	51.10	0	5,609	0.00%
2018/07/10	2	51.85	4	51.25	51.20	-2	5,642	-0.04%
2018/07/09	1	50.90	0	0.00	51.90	1	5,687	0.02%
2018/07/06	0	0.00	1	51.70	51.70	-1	5,681	-0.02%
2018/07/05	0	0.00	1	51.30	51.30	-1	5,724	-0.02%
2018/07/04	3	51.17	6	51.07	50.60	-3	5,784	-0.05%
2018/07/03	8	53.99	6	53.25	52.80	2	5,779	0.03%
2018/07/02	0	0.00	4	56.90	56.60	-4	5,676	-0.07%
2018/06/29	1	56.40	1	56.90	56.90	0	5,851	0.00%
2018/06/28	3	56.20	1	55.80	55.80	2	6,004	0.03%
2018/06/27	2	57.40	2	57.55	56.90	0	6,064	0.00%
2018/06/26	1	55.90	1	56.00	56.00	0	6,129	0.00%
2018/06/25	1	56.90	1	56.60	56.60	0	6,399	0.00%
2018/06/22	4	56.53	1	56.90	56.70	3	6,855	0.04%
2018/06/21	4	57.08	1	56.50	56.50	3	6,885	0.04%
2018/06/20	10	57.56	2	56.90	56.90	8	6,973	0.11%
2018/06/19	4	59.73	2	59.30	59.00	2	7,225	0.03%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/13	0	0.00	0	59.90	59.90	0	7,333	0.00%
2018/06/12	4	59.48	9	59.30	59.20	-5	7,402	-0.07%
2018/06/11	1	59.70	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	2	60.40	60.20	-2	7,373	-0.03%
2018/06/07	3	60.67	0	0.00	59.70	3	7,417	0.04%
2018/06/06	1	60.40	9	61.26	60.60	-8	7,372	-0.11%
2018/06/05	2	60.10	5	60.10	59.90	-3	7,306	-0.04%
2018/06/04	1	59.00	3	59.20	59.20	-2	7,203	-0.03%
2018/06/01	1	58.90	3	58.70	58.50	-2	7,200	-0.03%
2018/05/31	4	58.98	4	58.48	58.60	0	7,188	0.00%
2018/05/30	1	58.50	3	58.57	58.50	-2	7,156	-0.03%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/28	1	59.20	5	58.88	58.60	-4	7,133	-0.06%
2018/05/25	7	58.29	6	58.18	58.20	1	7,156	0.01%
2018/05/24	4	59.03	4	58.90	59.10	0	7,129	0.00%
2018/05/23	1	57.30	1	57.40	57.20	0	7,063	0.00%
2018/05/22	2	59.25	0	0.00	58.10	2	7,053	0.03%
2018/05/21	2	59.25	3	58.80	58.70	-1	7,088	-0.01%
2018/05/18	5	59.02	3	58.47	58.30	2	7,084	0.03%
2018/05/17	10	60.26	15	60.55	59.50	-5	7,133	-0.07%
2018/05/16	6	58.77	5	58.48	58.40	1	6,987	0.01%
2018/05/15	6	58.67	2	57.85	57.80	4	7,014	0.06%
2018/05/14	0	0.00	13.6	56.80	56.80	-13.6	7,104	-0.19%
2018/05/11	1	56.70	0	0.00	56.40	1	7,124	0.01%
2018/05/10	1	56.60	0	0.00	56.50	1	7,105	0.01%
2018/05/09	10.5	56.51	0	0.00	56.40	10.5	7,127	0.15%
2018/05/08	9	57.96	9	57.96	57.50	0	7,379	0.00%
2018/05/07	6.1	56.64	4	56.68	56.70	2.1	7,288	0.03%
2018/05/04	7	58.86	10	59.04	58.50	-3	7,268	-0.04%
2018/05/03	6	58.00	6	58.20	58.10	0	7,256	0.00%
2018/05/02	11.3	59.28	7	58.40	58.40	4.3	7,308	0.06%
2018/04/30	1	56.00	5	59.62	60.50	-4	7,271	-0.06%
2018/04/27	15.4	56.92	6	55.55	55.00	9.4	7,150	0.13%
2018/04/26	7.3	59.46	1	61.00	57.40	6.3	7,033	0.09%
2018/04/25	4	60.53	6	60.30	60.70	-2	6,981	-0.03%
2018/04/24	6	60.95	7	60.14	60.00	-1	7,009	-0.01%
2018/04/23	6	61.62	15	61.27	61.20	-9	7,046	-0.13%
2018/04/20	6	61.83	5	62.22	62.50	1	7,074	0.01%
2018/04/19	3	61.53	3	61.50	61.50	0	7,065	0.00%
2018/04/18	12	61.97	10	61.80	61.80	2	7,038	0.03%
2018/04/17	3	62.90	1	63.30	61.80	2	7,018	0.03%
2018/04/16	2	62.60	2	62.50	62.10	0	6,974	0.00%
2018/04/13	4	63.90	3	63.27	63.00	1	6,967	0.01%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	15	64.16	13	63.70	63.70	2	7,116	0.03%
2018/04/10	11	65.47	9	64.50	64.50	2	7,222	0.03%
2018/04/09	15	67.71	14	67.33	66.50	1	7,178	0.01%
2018/04/03	2	67.40	2	67.60	67.60	0	7,098	0.00%
2018/04/02	11	68.49	13	68.24	67.30	-2	7,089	-0.03%
2018/03/31	5	67.66	10	67.94	68.10	-5	6,997	-0.07%
2018/03/30	10	67.13	8	66.95	66.30	2	6,861	0.03%
2018/03/29	2	66.35	7	66.70	66.30	-5	6,865	-0.07%
2018/03/28	13	66.72	5	66.20	66.20	8	6,917	0.12%
2018/03/27	4	65.90	19	66.87	67.00	-15	7,085	-0.21%
2018/03/26	5	63.62	6	63.30	63.00	-1	6,669	-0.01%
2018/03/23	4	64.18	1	64.20	63.90	3	6,718	0.04%
2018/03/22	26	67.68	30	67.29	66.00	-4	6,790	-0.06%
2018/03/21	14	65.24	8	65.25	67.60	6	6,851	0.09%
2018/03/20	2	61.90	2	62.00	62.00	0	6,794	0.00%
2018/03/19	1	62.70	1	62.40	62.40	0	6,891	0.00%
2018/03/16	5	62.64	6	62.43	62.30	-1	6,897	-0.01%
2018/03/15	3	61.83	3	62.30	61.80	0	6,835	0.00%
2018/03/14	2	62.40	0	0.00	62.30	2	6,820	0.03%
2018/03/13	0	0.00	2	63.30	63.00	-2	6,827	-0.03%
2018/03/12	1	62.20	0	0.00	62.00	1	6,802	0.01%
2018/03/08	0	0.00	1	61.20	61.10	-1	6,825	-0.01%
2018/03/07	5	59.98	0	0.00	60.50	5	6,847	0.07%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	61.20	1	60.50	60.50	0	6,887	0.00%
2018/03/02	1	61.50	0	0.00	61.00	1	6,868	0.01%
2018/02/27	1	62.40	1	61.00	61.00	0	6,895	0.00%
2018/02/22	1	62.20	2	62.10	62.00	-1	7,022	-0.01%
2018/02/21	0	0.00	3	62.47	63.00	-3	7,023	-0.04%
2018/02/12	3	59.90	1	59.90	59.90	2	6,981	0.03%
2018/02/09	5	59.20	1	59.70	60.00	4	7,002	0.06%
2018/02/08	1	63.20	1	62.30	62.10	0	6,923	0.00%
2018/02/07	1	63.40	1	64.30	63.50	0	6,972	0.00%
2018/02/06	25	64.22	2	62.00	62.30	23	6,922	0.33%
2018/02/05	1	68.40	1	68.70	68.60	0	6,841	0.00%
2018/02/02	23	70.51	6	70.70	70.60	17	6,869	0.25%
2018/01/31	13	72.44	5	72.12	71.00	8	6,891	0.12%
2018/01/30	0	0.00	2	71.15	71.40	-2	6,613	-0.03%
2018/01/29	0	0.00	2	70.00	70.20	-2	6,547	-0.03%
2018/01/26	1	69.20	0	0.00	69.30	1	6,519	0.02%
2018/01/25	1	69.10	1	70.00	68.60	0	6,529	0.00%
2018/01/24	4	69.40	1	69.20	69.20	3	6,512	0.05%
2018/01/23	7	70.27	4	69.50	69.50	3	6,482	0.05%
2018/01/22	2	71.10	1	71.20	71.20	1	6,471	0.02%
2018/01/18	2	73.25	0	0.00	72.00	2	6,477	0.03%
2018/01/17	2	73.05	2	73.00	73.00	0	6,488	0.00%
2018/01/16	0.4	72.50	0	0.00	72.60	0.4	6,478	0.01%
2018/01/15	0.3	71.80	2	72.10	71.80	-1.7	6,461	-0.03%
2018/01/12	0	0.00	3	71.13	71.30	-3	6,496	-0.05%
2018/01/11	6	70.30	0	0.00	70.20	6	6,582	0.09%
2018/01/09	2	72.80	0	0.00	72.30	2	6,799	0.03%
2018/01/08	11	73.13	4	72.83	72.00	7	6,845	0.10%
2018/01/05	0.3	75.00	0	0.00	75.20	0.3	6,877	0.00%
2018/01/04	4	76.20	16	75.37	75.60	-12	6,877	-0.17%
2018/01/03	0	0.00	3	74.60	74.20	-3	6,916	-0.04%
2018/01/02	3	74.10	0	0.00	73.90	3	6,985	0.04%