宏達電 (2498)-元大-北屯券商分點個股進出

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
43.40
漲跌
▲1.35
漲幅
+3.21%
成交量
4,478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(已收盤)

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

宏達電 (2498)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/25	4.5	41.63	4	41.74	41.70	0.5	4,837	0.01%
2024/04/24	1	42.30	0	0.00	42.40	1	4,880	0.02%
2024/04/19	7.5	41.59	4	41.73	41.45	3.5	5,086	0.07%
2024/04/18	3	42.37	4	42.80	43.25	-1	5,124	-0.02%
2024/04/17	7	43.11	12	42.80	42.80	-5	5,293	-0.09%
2024/04/16	4	44.26	8	43.43	42.90	-4	5,669	-0.07%
2024/04/15	4	45.63	3	45.15	45.15	1	6,724	0.01%
2024/04/12	4	46.65	6	46.24	46.05	-2	7,381	-0.03%
2024/04/11	12	45.85	1	45.55	45.55	11	7,361	0.15%
2024/04/09	14	46.58	2	46.73	46.65	12	7,483	0.16%
2024/04/08	0	0.00	5	47.39	47.45	-5	7,516	-0.07%
2024/04/03	6	46.82	4	47.15	47.20	2	7,548	0.03%
2024/04/02	4	47.73	0	0.00	47.50	4	7,602	0.05%
2024/04/01	0	0.00	5.1	47.92	48.25	-5.1	7,772	-0.07%
2024/03/29	11	47.50	2	47.20	47.20	9	7,874	0.11%
2024/03/28	1	47.50	2	47.83	47.65	-1	8,335	-0.01%
2024/03/27	2	47.55	1	47.65	47.65	1	8,601	0.01%
2024/03/26	3	47.72	1	47.80	47.85	2	8,590	0.02%
2024/03/25	10	48.91	5	48.00	48.00	5	8,579	0.06%
2024/03/22	1	46.65	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	0.00	4.9	46.88	47.05	-4.9	8,556	-0.06%
2024/03/20	1	45.50	4	45.95	46.00	-3	8,743	-0.03%
2024/03/19	2	45.53	7	45.71	45.65	-5	9,139	-0.05%
2024/03/18	1	45.60	0.1	45.90	45.80	0.9	9,152	0.01%
2024/03/15	3	45.30	3	45.15	45.15	0	9,180	0.00%
2024/03/13	0	46.23	0	0.00	45.90	0	9,195	0.00%
2024/03/12	0	0.00	4	47.01	47.25	-4	9,209	-0.04%
2024/03/11	0	0.00	1	46.25	46.20	-1	9,198	-0.01%
2024/03/08	9	46.40	10	46.17	45.90	-1	9,224	-0.01%
2024/03/07	17	47.36	6.2	47.59	47.00	10.8	9,146	0.12%
2024/03/06	45	47.61	1	47.10	47.10	44	9,092	0.48%
2024/03/05	1	48.90	0	0.00	48.90	1	8,969	0.01%
2024/03/04	1	49.60	3	49.40	49.20	-2	8,958	-0.02%
2024/03/01	3	49.30	3	48.92	48.95	0	8,982	0.00%
2024/02/29	2	48.85	0	0.00	48.75	2	8,985	0.02%
2024/02/27	0	0.00	4	49.90	48.60	-4	9,009	-0.04%
2024/02/26	2	48.43	5	48.67	49.00	-3	8,870	-0.03%
2024/02/23	15	48.92	6	48.73	48.50	9	8,971	0.10%
2024/02/22	4.1	49.14	0	0.00	49.00	4.1	8,973	0.05%
2024/02/21	1	49.20	1	49.90	49.55	0	9,009	0.00%
2024/02/20	1	49.70	0	0.00	49.20	1	9,182	0.01%
2024/02/19	0	0.00	1	50.20	50.00	-1	9,162	-0.01%
2024/02/16	0	0.00	6	49.87	50.00	-6	9,254	-0.06%
2024/02/15	9	48.92	4	49.08	49.35	5	9,323	0.05%
2024/02/05	3	49.12	0	0.00	49.05	3	9,356	0.03%
2024/02/02	2	50.05	0	0.00	50.00	2	9,286	0.02%
2024/02/01	0	0.00	2	50.33	50.70	-2	9,271	-0.02%
2024/01/31	2	49.40	1	49.30	49.10	1	9,321	0.01%
2024/01/30	1	50.10	1	50.70	49.50	0	9,409	0.00%
2024/01/29	0	0.00	20	50.40	50.50	-20	9,445	-0.21%
2024/01/26	0	0.00	3	49.90	50.00	-3	9,673	-0.03%
2024/01/25	5	51.04	1	50.70	50.50	4	9,699	0.04%
2024/01/24	1	52.80	1	51.80	51.40	0	9,681	0.00%
2024/01/23	2	51.85	1	51.30	51.70	1	9,628	0.01%
2024/01/19	0	0.00	0.1	50.31	50.30	-0.1	9,606	0.00%
2024/01/18	0	50.20	1	49.30	50.40	-1	9,580	-0.01%
2024/01/17	1	49.30	7	49.43	49.15	-6	9,534	-0.06%
2024/01/16	1	50.30	14	50.46	50.30	-13	9,430	-0.14%
2024/01/15	4	51.90	0	0.00	51.30	4	9,357	0.04%
2024/01/12	4.7	51.78	0	0.00	51.60	4.7	9,351	0.05%
2024/01/11	3	52.17	2	52.40	52.10	1	9,297	0.01%
2024/01/10	11	53.00	1	52.40	52.20	10	9,242	0.11%
2024/01/09	32	54.54	46	54.72	54.70	-14	8,994	-0.16%
2024/01/08	5	53.12	31	53.14	52.90	-26	7,866	-0.33%
2024/01/05	0	0.00	2	48.90	48.90	-2	7,192	-0.03%
2024/01/04	3	48.77	1.1	48.68	48.65	1.9	7,219	0.03%
2024/01/03	9	49.41	2	49.40	49.40	7	7,236	0.10%
2024/01/02	1	51.00	12	51.28	50.70	-11	7,178	-0.15%
2023/12/29	11	51.92	9	51.37	51.30	2	7,236	0.03%
2023/12/28	5	52.10	1	52.00	51.60	4	7,246	0.06%
2023/12/27	6.1	52.63	6	52.32	52.10	0.1	7,194	0.00%
2023/12/26	1.3	51.46	1	52.10	51.50	0.3	7,015	0.00%
2023/12/25	21	53.33	9	53.82	52.00	12	6,901	0.17%
2023/12/22	7.1	50.45	19	51.44	51.20	-11.9	6,432	-0.19%
2023/12/20	2	49.25	0	0.00	49.55	2	6,172	0.03%
2023/12/18	1	49.30	0	49.40	49.25	1	6,148	0.02%
2023/12/15	14	51.81	13	50.48	50.80	1	6,065	0.02%
2023/12/14	7	51.76	23	51.38	52.00	-16	5,873	-0.27%
2023/12/12	6	48.52	0	0.00	48.30	6	5,435	0.11%
2023/12/11	1	49.40	0	0.00	48.70	1	5,466	0.02%
2023/12/06	0	0.00	1	48.85	48.90	-1	5,428	-0.02%
2023/12/05	4	49.15	0	0.00	49.20	4	5,435	0.07%
2023/11/30	0	0.00	28	49.91	50.20	-28	5,414	-0.52%
2023/11/28	4	48.55	4	49.08	50.00	0	5,348	0.00%
2023/11/27	1	48.70	0	0.00	48.45	1	5,299	0.02%
2023/11/24	11	49.73	0.1	50.20	49.05	10.9	5,291	0.21%
2023/11/23	17.1	50.31	1	49.80	50.10	16.1	5,249	0.31%
2023/11/22	1	50.40	13	49.98	50.00	-12	5,226	-0.23%
2023/11/21	6	48.98	0	0.00	49.30	6	5,125	0.12%
2023/11/20	0	0.00	2	49.55	49.15	-2	5,091	-0.04%
2023/11/17	11	49.64	16	49.13	49.45	-5	5,037	-0.10%
2023/11/14	2	47.15	1	47.25	47.20	1	4,728	0.02%
2023/11/10	5	45.70	2	46.50	45.90	3	4,645	0.06%
2023/11/08	0	0.00	6	46.98	47.40	-6	4,731	-0.13%
2023/11/07	13	45.98	7	45.94	46.05	6	4,652	0.13%
2023/11/06	0	0.00	10	48.10	48.10	-10	4,602	-0.22%
2023/11/03	15	47.81	14	47.77	47.40	1	4,549	0.02%
2023/11/02	0	0.00	4	45.95	45.85	-4	4,356	-0.09%
2023/11/01	0	0.00	0.4	44.45	44.75	-0.4	4,470	-0.01%
2023/10/31	4	45.00	1	45.50	44.10	3	4,598	0.07%
2023/10/27	0	0.00	2	46.00	46.00	-2	4,872	-0.04%
2023/10/26	3	45.40	0	0.00	45.15	3	4,880	0.06%
2023/10/25	4	46.15	4	46.58	46.60	0	4,945	0.00%
2023/10/24	16	45.18	18	45.42	45.70	-2	5,041	-0.04%
2023/10/19	5	45.84	12	46.00	45.85	-7	5,182	-0.14%
2023/10/18	8	46.92	13	46.24	46.60	-5	5,274	-0.09%
2023/10/17	2	49.38	5	48.10	48.10	-3	5,172	-0.06%
2023/10/16	6	49.43	3	49.33	49.05	3	5,121	0.06%
2023/10/13	2	49.75	2	50.10	50.10	0	5,240	0.00%
2023/10/12	0.1	50.20	2	50.30	50.30	-1.9	5,366	-0.04%
2023/10/11	21	49.90	20	49.07	49.25	1	5,491	0.02%
2023/10/06	4	49.73	4	49.95	49.65	0	5,673	0.00%
2023/10/05	3	47.93	3.3	49.29	50.30	-0.3	6,014	0.00%
2023/10/04	7	47.57	5	47.35	47.45	2	6,175	0.03%
2023/10/03	1	49.10	3	48.75	48.75	-2	6,183	-0.03%
2023/09/28	10	48.56	8	48.30	48.10	2	6,410	0.03%
2023/09/26	5	48.75	1	48.70	48.65	4	6,496	0.06%
2023/09/22	16	49.53	0	0.00	49.65	16	6,536	0.24%
2023/09/21	5	48.55	1	48.55	48.45	4	6,600	0.06%
2023/09/20	7	49.29	0	0.00	49.20	7	6,605	0.11%
2023/09/19	0	49.65	0	0.00	49.45	0	6,662	0.00%
2023/09/15	0	0.00	6	50.90	50.40	-6	6,888	-0.09%
2023/09/14	25	50.36	3	51.00	50.90	22	6,926	0.32%
2023/09/13	7	49.58	0	0.00	49.50	7	6,999	0.10%
2023/09/11	1	50.10	0	0.00	49.30	1	7,089	0.01%
2023/09/08	9	50.41	0	0.00	50.10	9	7,114	0.13%
2023/09/06	2	52.15	2	52.00	51.80	0	7,155	0.00%
2023/09/04	1	52.20	2	52.70	52.70	-1	7,287	-0.01%
2023/09/01	4	52.18	0	0.00	52.10	4	7,380	0.05%
2023/08/31	0	0.00	7	53.24	52.80	-7	7,669	-0.09%
2023/08/30	0	0.00	2	52.40	52.50	-2	8,030	-0.02%
2023/08/29	5	51.60	9	51.28	51.80	-4	8,139	-0.05%
2023/08/28	4	50.65	1	50.50	50.40	3	8,214	0.04%
2023/08/25	0	0.00	1	51.80	51.10	-1	8,264	-0.01%
2023/08/24	3	50.90	2	51.15	51.10	1	8,394	0.01%
2023/08/23	0	0.00	7	51.37	51.50	-7	8,696	-0.08%
2023/08/22	1	50.70	1	52.00	50.70	0	8,767	0.00%
2023/08/21	0	0.00	2	51.35	51.20	-2	8,833	-0.02%
2023/08/18	0	0.00	1	50.60	50.70	-1	8,856	-0.01%
2023/08/17	0	0.00	5	50.74	51.00	-5	8,893	-0.06%
2023/08/16	3	49.87	4	49.81	50.40	-1	8,956	-0.01%
2023/08/15	1	49.80	0	0.00	50.00	1	8,958	0.01%
2023/08/14	4	49.53	0	0.00	49.10	4	9,137	0.04%
2023/08/11	6.1	50.33	4	50.38	50.10	2.1	9,121	0.02%
2023/08/10	6	50.70	4	50.43	50.50	2	9,128	0.02%
2023/08/09	0	0.00	2	52.00	51.90	-2	9,074	-0.02%
2023/08/08	0	0.00	4	51.95	51.90	-4	9,086	-0.04%
2023/08/07	1	50.20	2	51.25	52.30	-1	9,133	-0.01%
2023/08/04	6	51.27	0	0.00	51.10	6	9,024	0.07%
2023/08/02	21	53.63	5	54.30	52.50	16	8,926	0.18%
2023/08/01	1	55.60	2	55.60	55.60	-1	8,713	-0.01%
2023/07/31	5	56.44	12	55.99	55.80	-7	8,672	-0.08%
2023/07/28	10	55.95	1	55.90	56.00	9	8,619	0.10%
2023/07/27	1	56.00	3	57.00	57.20	-2	8,602	-0.02%
2023/07/26	1	55.50	0	0.00	55.50	1	8,529	0.01%
2023/07/25	3	55.70	2	56.20	55.70	1	8,563	0.01%
2023/07/24	1	56.60	0	0.00	56.30	1	8,609	0.01%
2023/07/21	0	56.00	3	57.93	57.80	-3	8,621	-0.03%
2023/07/20	1	56.30	1	56.80	57.00	0	8,657	0.00%
2023/07/19	5	56.18	7	55.60	55.60	-2	8,690	-0.02%
2023/07/18	12	57.83	6	57.65	56.70	6	8,788	0.07%
2023/07/17	0	0.00	14	57.94	58.50	-14	8,914	-0.16%
2023/07/14	5	58.72	7	58.91	58.80	-2	8,991	-0.02%
2023/07/13	1	58.50	8	58.93	58.40	-7	8,953	-0.08%
2023/07/12	13	58.76	11	58.63	57.70	2	8,770	0.02%
2023/07/11	9	57.84	24	57.61	58.00	-15	8,506	-0.18%
2023/07/10	2	55.80	28	56.05	55.30	-26	8,312	-0.31%
2023/07/07	2	56.00	1	56.50	55.90	1	8,305	0.01%
2023/07/06	6	57.67	4	56.95	56.80	2	8,385	0.02%
2023/07/05	1	56.80	3	56.87	56.80	-2	8,668	-0.02%
2023/07/04	6	57.15	26	56.92	57.20	-20	9,133	-0.22%
2023/07/03	3	57.40	1	57.50	57.10	2	9,220	0.02%
2023/06/30	2	57.00	2	57.10	57.10	0	9,320	0.00%
2023/06/29	2	57.10	0	58.00	57.00	2	9,382	0.02%
2023/06/28	1	56.50	0	0.00	56.40	1	9,417	0.01%
2023/06/27	5	57.04	0	0.00	56.40	5	9,657	0.05%
2023/06/26	3	57.67	0	0.00	57.40	3	9,898	0.03%
2023/06/21	1	58.20	0	0.00	58.70	1	10,018	0.01%
2023/06/19	8	59.13	0	0.00	58.90	8	10,023	0.08%
2023/06/16	1	59.90	5	60.00	60.50	-4	10,044	-0.04%
2023/06/15	0	0.00	10	60.41	60.20	-10	10,095	-0.10%
2023/06/14	1	60.50	2	60.50	60.20	-1	10,260	-0.01%
2023/06/13	0	0.00	1.2	61.17	61.00	-1.2	10,510	-0.01%
2023/06/09	13	60.95	2	60.70	60.40	11	11,189	0.10%
2023/06/08	1	60.90	1	60.60	60.40	0	11,507	0.00%
2023/06/07	0	0.00	1	61.90	62.00	-1	11,855	-0.01%
2023/06/06	7.1	61.32	2	61.79	61.00	5.1	12,463	0.04%
2023/06/05	11	64.58	15	64.19	63.60	-4	12,483	-0.03%
2023/06/02	3	62.87	1	63.10	62.90	2	12,292	0.02%
2023/06/01	6	62.07	7	62.39	62.40	-1	12,408	-0.01%
2023/05/31	1	61.80	1	62.10	61.80	0	12,681	0.00%
2023/05/30	4	61.55	7	61.79	61.80	-3	13,018	-0.02%
2023/05/29	1.1	59.37	15	61.27	61.50	-13.9	13,433	-0.10%
2023/05/26	3	58.60	10	58.80	58.40	-7	13,751	-0.05%
2023/05/25	0	0.00	0.3	59.80	59.40	-0.3	14,297	0.00%
2023/05/24	0	0.00	11	59.61	59.60	-11	14,541	-0.08%
2023/05/23	2	60.60	4	60.03	60.10	-2	15,234	-0.01%
2023/05/22	24	59.80	11	59.71	60.30	13	15,543	0.08%
2023/05/19	0	0.00	16	59.09	59.00	-16	15,668	-0.10%
2023/05/18	16	59.76	2	59.35	58.90	14	15,860	0.09%
2023/05/17	7	57.89	3	58.33	58.40	4	16,248	0.02%
2023/05/16	5	57.60	0	0.00	57.60	5	16,400	0.03%
2023/05/15	1	56.70	0	0.00	56.60	1	16,607	0.01%
2023/05/12	2	55.85	20	56.66	57.20	-18	17,142	-0.11%
2023/05/11	6	57.00	2	56.95	56.00	4	17,695	0.02%
2023/05/10	0	0.00	1	57.00	57.50	-1	18,116	-0.01%
2023/05/08	0	0.00	1	57.60	57.40	-1	19,949	-0.01%
2023/05/05	0	0.00	5	57.10	57.30	-5	21,816	-0.02%
2023/05/03	3	56.40	3	56.73	56.50	0	22,607	0.00%
2023/05/02	0	0.00	19	57.46	57.50	-19	22,964	-0.08%
2023/04/28	3	57.23	2	57.30	56.70	1	23,193	0.00%
2023/04/27	10	56.40	3	56.90	56.20	7	23,205	0.03%
2023/04/26	5.1	55.84	6	56.40	56.50	-0.9	23,243	0.00%
2023/04/25	13.1	56.81	1	55.90	55.90	12.1	23,544	0.05%
2023/04/24	2.5	58.12	0	0.00	58.00	2.5	23,797	0.01%
2023/04/21	15	58.91	0	0.00	58.10	15	23,910	0.06%
2023/04/20	20.1	60.53	11	60.14	59.60	9.1	23,913	0.04%
2023/04/19	21	62.64	10	61.90	61.70	11	23,949	0.05%
2023/04/18	3	64.13	24	64.40	63.30	-21	24,001	-0.09%
2023/04/17	1	64.90	4	65.03	64.60	-3	24,530	-0.01%
2023/04/14	2	64.30	2	64.50	64.30	0	24,969	0.00%
2023/04/13	0	0.00	5	64.00	63.70	-5	25,245	-0.02%
2023/04/12	1.1	64.61	4	64.83	64.70	-2.9	25,380	-0.01%
2023/04/11	0	0.00	11	65.01	64.30	-11	25,460	-0.04%
2023/04/10	7	64.39	20	65.02	65.20	-13	25,447	-0.05%
2023/04/07	34	64.54	18	64.39	64.10	16	25,252	0.06%
2023/04/06	1	62.80	23	63.35	63.60	-22	24,885	-0.09%
2023/03/31	3	62.00	1	62.30	62.60	2	24,950	0.01%
2023/03/30	9	61.73	0	0.00	62.00	9	25,029	0.04%
2023/03/29	2	61.60	2	61.90	61.60	0	25,176	0.00%
2023/03/28	9	62.24	7	61.80	61.70	2	25,355	0.01%
2023/03/27	6	64.18	26	63.88	63.60	-20	25,215	-0.08%
2023/03/24	7	63.57	6.5	63.56	63.00	0.5	25,157	0.00%
2023/03/23	7	62.99	1	63.20	63.10	6	25,160	0.02%
2023/03/22	4	63.10	47	63.24	63.30	-43	25,290	-0.17%
2023/03/21	13	63.16	2	63.70	62.70	11	25,422	0.04%
2023/03/20	17	62.81	8	62.76	63.20	9	25,545	0.04%
2023/03/17	2	62.00	6	62.13	62.20	-4	25,901	-0.02%
2023/03/16	21	61.24	13	61.46	61.10	8	26,237	0.03%
2023/03/15	13	63.02	13	63.80	63.00	0	26,537	0.00%
2023/03/14	9	62.71	14	62.91	62.50	-5	26,978	-0.02%
2023/03/13	11.1	60.84	18	61.51	62.60	-6.9	27,719	-0.02%
2023/03/10	20	62.87	13	62.37	62.60	7	28,235	0.02%
2023/03/09	60	65.91	47	65.01	64.40	13	29,472	0.04%
2023/03/08	11	63.64	1	63.80	63.40	10	29,774	0.03%
2023/03/07	8	65.13	3	65.47	64.90	5	29,637	0.02%
2023/03/06	24	64.38	6	64.43	64.80	18	29,643	0.06%
2023/03/03	12	64.34	8	64.73	63.60	4	29,568	0.01%
2023/03/02	52.3	64.96	7	64.97	64.80	45.3	29,462	0.15%
2023/03/01	24	66.91	18	66.53	66.10	6	29,189	0.02%
2023/02/24	47.1	66.74	12	66.44	65.40	35.1	28,773	0.12%
2023/02/23	10.1	66.50	50	65.56	66.70	-39.9	28,439	-0.14%
2023/02/22	49	65.18	0.1	64.90	64.60	48.9	28,059	0.17%
2023/02/21	18	67.51	20.1	67.33	66.70	-2.1	27,948	-0.01%
2023/02/20	18	66.69	7	66.46	66.90	11	27,536	0.04%
2023/02/17	14	65.55	5	65.90	65.80	9	27,439	0.03%
2023/02/16	11	65.40	6	65.48	65.60	5	27,622	0.02%
2023/02/15	32.1	64.44	73	63.31	64.50	-40.9	27,729	-0.15%
2023/02/14	0.2	65.90	1	65.60	65.50	-0.8	27,359	0.00%
2023/02/13	2	65.45	0.1	65.90	65.20	1.9	27,496	0.01%
2023/02/10	23	66.12	6	66.32	65.50	17	27,637	0.06%
2023/02/09	20.2	66.93	32	66.99	67.70	-11.8	27,428	-0.04%
2023/02/08	11	66.42	6.2	66.11	66.30	4.8	27,527	0.02%
2023/02/07	11	66.69	1	66.70	66.10	10	27,519	0.04%
2023/02/06	60.1	66.37	36	67.82	68.70	24.1	27,040	0.09%
2023/02/03	50.1	67.95	53	67.12	65.10	-2.9	26,040	-0.01%
2023/02/02	6	65.42	59	66.18	66.90	-53	24,490	-0.22%
2023/02/01	9	60.68	8	60.83	60.90	1	24,173	0.00%
2023/01/31	0.1	59.90	11.2	60.55	60.80	-11.1	24,234	-0.05%
2023/01/30	2	59.05	16	58.83	59.50	-14	24,065	-0.06%
2023/01/17	1	57.40	8	57.24	57.20	-7	24,033	-0.03%
2023/01/16	4	57.18	32	57.27	57.20	-28	24,166	-0.12%
2023/01/13	22	58.20	1	57.30	57.30	21	24,282	0.09%
2023/01/12	8	59.66	9	59.81	59.50	-1	24,235	0.00%
2023/01/11	1	59.40	5	59.36	59.00	-4	24,121	-0.02%
2023/01/10	5	58.96	4	58.95	58.80	1	24,312	0.00%
2023/01/09	21	58.97	57	58.95	58.70	-36	24,559	-0.15%
2023/01/06	7	58.71	14	58.60	58.50	-7	24,854	-0.03%
2023/01/05	19	59.28	27	60.02	58.70	-8	25,296	-0.03%
2023/01/04	9	59.17	16.2	59.10	58.80	-7.2	25,241	-0.03%
2023/01/03	17	58.41	13	57.14	58.10	4	25,223	0.02%
2022/12/30	19	56.13	2	56.35	55.70	17	25,198	0.07%
2022/12/29	3	55.13	5	55.00	55.70	-2	25,355	-0.01%
2022/12/28	25	56.38	6	56.49	55.70	19	25,989	0.07%
2022/12/27	3.1	57.03	9	56.83	57.10	-5.9	26,174	-0.02%
2022/12/26	13	55.61	2	55.70	55.70	11	26,380	0.04%
2022/12/23	4	55.05	1	55.10	55.00	3	26,855	0.01%
2022/12/22	9	56.14	4	56.43	55.40	5	27,133	0.02%
2022/12/21	4	55.12	5	54.96	55.80	-1	27,737	0.00%
2022/12/20	16	54.96	15	55.50	54.40	1	28,192	0.00%
2022/12/19	1	56.50	6	56.85	56.40	-5	28,938	-0.02%
2022/12/16	23	57.66	4	57.70	57.20	19	29,573	0.06%
2022/12/15	1.1	58.47	11.1	58.29	58.20	-10	30,474	-0.03%
2022/12/14	14	58.34	26	58.21	58.40	-12	31,185	-0.04%
2022/12/13	6	59.28	13	59.69	58.40	-7	31,538	-0.02%
2022/12/12	20	59.49	1	60.10	58.90	19	31,888	0.06%
2022/12/09	11	59.86	12.6	60.04	59.40	-1.6	31,984	-0.01%
2022/12/08	15.1	59.93	23	60.13	59.90	-7.9	31,994	-0.02%
2022/12/07	26	60.43	3	58.80	58.00	23	32,125	0.07%
2022/12/06	37.1	60.92	43	61.16	59.90	-5.9	32,225	-0.02%
2022/12/05	29	60.99	15	60.97	60.40	14	32,529	0.04%
2022/12/02	31.1	58.99	14	58.89	59.10	17.1	31,931	0.05%
2022/12/01	88.1	59.73	67.3	58.48	57.80	20.8	31,833	0.07%
2022/11/30	61.4	54.70	85	56.15	57.60	-23.6	31,310	-0.08%
2022/11/29	4	51.53	7	51.83	52.40	-3	31,608	-0.01%
2022/11/28	9	51.70	3	51.97	51.50	6	33,714	0.02%
2022/11/25	4.1	53.01	1	53.50	52.70	3.1	34,360	0.01%
2022/11/24	10	53.28	3	53.47	53.40	7	35,383	0.02%
2022/11/23	13	52.59	1	53.30	52.40	12	35,608	0.03%
2022/11/22	11	52.80	0	0.00	52.80	11	35,980	0.03%
2022/11/21	10	53.76	14.4	54.65	52.80	-4.4	37,064	-0.01%
2022/11/18	6	53.93	3.4	53.63	53.40	2.6	37,282	0.01%
2022/11/17	0	0.00	6	54.92	54.70	-6	38,061	-0.02%
2022/11/16	0	0.00	9	54.31	54.50	-9	38,499	-0.02%
2022/11/15	5	54.24	12	53.93	54.30	-7	38,967	-0.02%
2022/11/14	6	54.15	15	54.09	54.30	-9	39,829	-0.02%
2022/11/11	6	53.58	5	53.40	52.40	1	40,889	0.00%
2022/11/10	1	53.70	7	53.09	52.70	-6	41,712	-0.01%
2022/11/09	11	53.11	12	53.23	53.40	-1	42,307	0.00%
2022/11/08	39	53.66	46	52.23	51.80	-7	43,100	-0.02%
2022/11/07	19	53.02	41	53.76	52.50	-22	43,801	-0.05%
2022/11/04	49	53.07	59	52.82	53.50	-10	44,700	-0.02%
2022/11/03	40	51.28	40	51.79	52.70	0	44,986	0.00%
2022/11/02	12	50.79	10	50.86	50.50	2	45,218	0.00%
2022/11/01	0.1	50.10	1	50.50	50.90	-0.9	46,009	0.00%
2022/10/31	2	49.85	12	50.40	50.50	-10	46,929	-0.02%
2022/10/28	12	48.69	12	48.73	48.30	0	48,686	0.00%
2022/10/27	7	49.94	18.1	49.72	50.30	-11.1	49,722	-0.02%
2022/10/26	5	49.06	5	48.61	48.40	0	50,392	0.00%
2022/10/25	1	49.50	3	49.22	49.05	-2	51,129	0.00%
2022/10/24	6	50.08	2	50.10	49.65	4	52,478	0.01%
2022/10/21	16	50.38	12	50.08	49.25	4	54,504	0.01%
2022/10/20	3	50.90	12	50.61	51.00	-9	55,537	-0.02%
2022/10/19	7	52.53	2	52.65	51.70	5	56,959	0.01%
2022/10/18	9	53.11	1	52.00	52.00	8	58,860	0.01%
2022/10/17	23	50.37	19	50.89	52.50	4	62,994	0.01%
2022/10/14	38	51.53	32	52.33	51.70	6	65,525	0.01%
2022/10/13	15	49.72	72	48.89	49.05	-57	66,365	-0.09%
2022/10/12	20	51.77	28	51.24	53.00	-8	66,666	-0.01%
2022/10/11	31.1	52.22	40	52.21	51.60	-8.9	67,341	-0.01%
2022/10/07	10	56.13	12	56.32	55.90	-2	67,859	0.00%
2022/10/06	4	56.30	39	56.24	56.50	-35	69,128	-0.05%
2022/10/05	32	56.30	31	55.34	55.00	1	70,843	0.00%
2022/10/04	27	55.96	12	56.10	55.90	15	71,871	0.02%
2022/10/03	7	54.34	23	53.84	54.30	-16	72,857	-0.02%
2022/09/30	11	52.53	26	52.20	54.80	-15	75,063	-0.02%
2022/09/29	10	53.19	15.1	53.58	53.30	-5.1	77,665	-0.01%
2022/09/28	20.1	54.05	58	51.97	52.00	-37.9	81,115	-0.05%
2022/09/27	19.2	55.86	6	55.95	56.60	13.2	82,606	0.02%
2022/09/26	54.1	58.72	59	57.33	56.00	-4.9	83,725	-0.01%
2022/09/23	57.1	61.38	46	61.30	60.80	11.1	84,788	0.01%
2022/09/22	89.1	63.87	65.2	63.17	62.70	23.9	85,208	0.03%
2022/09/21	115	63.68	83.2	63.98	64.50	31.8	85,680	0.04%	大買/
2022/09/20	21.2	62.50	16	62.80	62.80	5.2	87,623	0.01%
2022/09/19	27	62.17	57	61.66	61.30	-30	87,693	-0.03%
2022/09/16	11	61.59	10	61.56	61.20	1	87,845	0.00%
2022/09/15	28	62.41	16	61.96	61.30	12	88,657	0.01%
2022/09/14	70	60.42	54	61.41	62.60	16	89,958	0.02%
2022/09/13	38	63.59	29	62.99	62.20	9	89,566	0.01%
2022/09/12	107	63.47	139	64.06	63.30	-32	89,038	-0.04%	大買/大賣/
2022/09/08	26	61.00	24	61.12	60.80	2	88,042	0.00%
2022/09/07	74	60.26	43	60.37	60.40	31	87,776	0.04%
2022/09/06	57	62.55	38	62.37	60.10	19	87,085	0.02%
2022/09/05	123	63.84	54.3	63.59	63.40	68.7	86,076	0.08%	大買/
2022/09/02	50	61.92	115	65.12	63.90	-65	84,883	-0.08%	大賣/
2022/09/01	36	61.34	24	60.85	60.20	12	82,647	0.01%
2022/08/31	31.1	61.51	42	61.79	62.30	-10.9	81,807	-0.01%
2022/08/30	9	59.39	6	59.88	59.10	3	80,656	0.00%
2022/08/29	25.2	58.78	3.1	59.03	58.70	22.1	80,251	0.03%
2022/08/26	22.3	62.33	18	62.43	61.60	4.3	79,833	0.01%
2022/08/25	9	60.90	15	60.91	61.00	-6	78,831	-0.01%
2022/08/24	58	59.76	34	59.59	59.50	24	78,464	0.03%
2022/08/23	21	60.67	22	60.35	60.20	-1	77,650	0.00%
2022/08/22	25	62.27	44	62.09	61.00	-19	77,073	-0.02%
2022/08/19	30	64.57	51.2	64.83	63.90	-21.2	76,527	-0.03%
2022/08/18	51	65.02	40.5	65.23	64.20	10.5	75,462	0.01%
2022/08/17	66.7	64.16	46	64.72	65.50	20.7	74,055	0.03%
2022/08/16	372	64.44	10	63.71	62.50	362	72,978	0.50%	大買/鉅額交易
2022/08/15	33	61.88	190.3	60.70	64.50	-157.3	72,200	-0.22%	大賣/鉅額交易
2022/08/12	652	64.15	491	64.31	63.20	161	71,105	0.23%	大買/大賣/鉅額交易
2022/08/11	357.3	63.59	614	63.95	63.80	-256.7	70,103	-0.37%	大買/大賣/鉅額交易
2022/08/10	124.1	60.98	350	61.29	62.00	-225.9	69,002	-0.33%	大買/大賣/鉅額交易
2022/08/09	17	59.79	17	59.72	59.70	0	68,156	0.00%
2022/08/08	214	60.31	168	60.12	60.40	46	67,502	0.07%	大買/大賣/
2022/08/05	42.2	60.16	30	60.38	62.00	12.2	66,539	0.02%
2022/08/04	1,108.1	59.21	1,048	58.96	58.30	60.1	65,593	0.09%	大買/大賣/
2022/08/03	48.1	64.72	121	64.68	63.30	-72.9	63,697	-0.11%	大賣/
2022/08/02	30	64.18	18	64.74	64.30	12	62,596	0.02%
2022/08/01	129	66.16	25	65.92	65.80	104	61,911	0.17%	大買/鉅額交易
2022/07/29	151	66.04	54	65.79	65.10	97	61,030	0.16%	大買/
2022/07/28	99	66.55	102	66.53	65.40	-3	59,645	-0.01%	大賣/
2022/07/27	139.1	63.07	37	63.78	64.70	102.1	57,530	0.18%	大買/鉅額交易
2022/07/26	175	65.84	43	65.33	64.20	132	56,412	0.23%	大買/鉅額交易
2022/07/25	74.1	66.05	121.1	65.57	66.60	-47	55,233	-0.09%	大賣/
2022/07/22	158.1	67.37	122.1	67.25	64.70	36	53,167	0.07%	大買/大賣/
2022/07/21	117.1	63.80	116.2	63.92	65.60	0.9	48,899	0.00%	大買/大賣/
2022/07/20	196	60.89	202	60.32	59.70	-6	46,099	-0.01%	大買/大賣/
2022/07/19	43	58.39	42	58.34	58.10	1	44,897	0.00%
2022/07/18	36.5	60.12	32.1	60.24	59.10	4.4	44,100	0.01%
2022/07/15	35.1	60.17	19	60.23	58.90	16.1	42,995	0.04%
2022/07/14	77.6	59.49	65	59.59	60.70	12.6	42,083	0.03%
2022/07/13	64	60.54	121	61.17	58.40	-57	40,525	-0.14%	大賣/
2022/07/12	148	59.25	124	59.54	57.60	24	38,521	0.06%	大買/大賣/
2022/07/11	74	60.10	63	60.44	60.90	11	36,860	0.03%
2022/07/08	124	61.64	140.1	60.92	60.50	-16.1	35,597	-0.05%	大買/大賣/
2022/07/07	116.2	59.29	103	60.42	61.70	13.2	33,181	0.04%	大買/大賣/
2022/07/06	203.1	59.35	154	59.80	56.90	49	30,092	0.16%	大買/大賣/
2022/07/05	96	58.97	148	58.93	60.70	-52	26,355	-0.20%	大賣/
2022/07/04	86	51.96	85	52.96	55.20	1	24,146	0.00%
2022/07/01	199	50.62	135	50.45	50.20	64	22,541	0.28%	大買/大賣/
2022/06/30	100	49.51	110	49.86	48.90	-10	20,532	-0.05%	大賣/
2022/06/29	78.1	54.02	93	53.71	52.00	-14.9	19,418	-0.08%
2022/06/28	225	58.71	196	58.13	57.70	29	17,930	0.16%	大買/大賣/
2022/06/27	55	57.14	18.2	57.20	57.80	36.8	15,291	0.24%
2022/06/24	14	51.06	15.1	51.48	52.60	-1.1	14,754	-0.01%
2022/06/23	66	48.92	84.1	48.71	47.90	-18.1	14,113	-0.13%
2022/06/22	174.1	48.28	103.1	48.28	49.70	71	13,272	0.53%	大買/大賣/
2022/06/21	8	44.68	23.1	45.31	46.30	-15.1	11,791	-0.13%
2022/06/20	20	43.46	10	43.16	42.10	10	11,763	0.09%
2022/06/17	21	44.23	53	44.29	44.00	-32	11,742	-0.27%
2022/06/16	2	46.48	31	45.07	45.05	-29	11,870	-0.24%
2022/06/15	1	45.80	0	45.90	45.75	1	11,921	0.01%
2022/06/14	5	44.80	0	0.00	46.45	5	12,146	0.04%
2022/06/13	11	45.66	0	0.00	45.60	11	12,401	0.09%
2022/06/10	1	47.35	0	0.00	47.40	1	12,611	0.01%
2022/06/09	10	47.95	0	0.00	48.20	10	12,786	0.08%
2022/06/08	2	48.55	13	48.39	48.05	-11	13,083	-0.08%
2022/06/07	8	48.53	6	48.37	48.15	2	13,501	0.01%
2022/06/06	0	0.00	2	49.60	49.00	-2	13,971	-0.01%
2022/06/02	11	50.32	9	50.38	49.25	2	14,489	0.01%
2022/06/01	10	49.75	7	49.81	49.55	3	14,792	0.02%
2022/05/31	4	49.46	10	49.16	50.00	-6	15,290	-0.04%
2022/05/30	1	48.10	1	48.00	48.15	0	16,732	0.00%
2022/05/27	7	48.09	20	47.23	47.05	-13	17,646	-0.07%
2022/05/26	5	45.80	1	46.50	45.90	4	17,706	0.02%
2022/05/25	1	46.10	0	0.00	46.00	1	18,054	0.01%
2022/05/24	7	46.26	6	47.00	45.95	1	18,678	0.01%
2022/05/23	1	47.80	2.3	47.50	47.30	-1.3	18,733	-0.01%
2022/05/20	0	0.00	1	46.95	47.00	-1	19,058	-0.01%
2022/05/19	4	46.18	0	0.00	46.70	4	19,154	0.02%
2022/05/18	8	46.89	10	47.13	47.20	-2	19,316	-0.01%
2022/05/17	1	46.75	14	46.83	47.20	-13	19,454	-0.07%
2022/05/16	1	45.25	1	45.35	45.70	0	19,732	0.00%
2022/05/12	11	45.05	6	45.43	44.95	5	20,310	0.02%
2022/05/11	9	45.14	9	45.71	46.15	0	20,437	0.00%
2022/05/10	3	44.98	40	46.32	46.45	-37	20,644	-0.18%
2022/05/09	9	46.16	215	46.09	45.65	-206	21,260	-0.97%	大賣/鉅額交易
2022/05/06	1	49.25	2	49.58	49.95	-1	21,534	0.00%
2022/05/05	2	50.40	37	51.26	51.00	-35	22,316	-0.16%
2022/05/04	12	49.13	70	49.19	49.30	-58	22,796	-0.25%
2022/05/03	2	47.95	2	48.20	48.45	0	23,723	0.00%
2022/04/29	17	49.93	88	48.79	47.60	-71	24,171	-0.29%
2022/04/28	1	48.35	1	49.25	48.60	0	24,509	0.00%
2022/04/27	4	48.55	111	48.82	48.60	-107	24,884	-0.43%	大賣/鉅額交易
2022/04/26	0	0.00	20.1	49.67	49.80	-20.1	25,059	-0.08%
2022/04/25	2	49.28	5	49.30	48.75	-3	25,311	-0.01%
2022/04/22	1	51.70	10	51.00	51.10	-9	25,912	-0.03%
2022/04/21	20.1	52.39	16	52.77	53.00	4	26,781	0.02%
2022/04/20	2	53.10	12	53.40	53.10	-10	27,371	-0.04%
2022/04/19	2	54.40	0	0.00	53.20	2	28,103	0.01%
2022/04/18	11	53.92	3	54.20	53.20	8	29,264	0.03%
2022/04/15	6.1	54.61	8.1	54.41	54.20	-2	29,725	-0.01%
2022/04/14	2	56.20	3	56.30	56.10	-1	30,518	0.00%
2022/04/13	30.1	56.77	22	56.56	56.60	8.1	31,079	0.03%
2022/04/12	2	54.35	23	54.67	54.00	-21	31,573	-0.07%
2022/04/11	1	56.10	1	54.40	54.00	0	32,647	0.00%
2022/04/08	2	56.40	2	56.75	56.70	0	33,380	0.00%
2022/04/07	81.1	56.28	39	56.59	55.70	42.1	33,765	0.12%
2022/04/06	3	58.80	1	58.70	58.80	2	34,281	0.01%
2022/04/01	5	58.84	2.2	59.32	60.00	2.8	35,009	0.01%
2022/03/31	0	0.00	90	59.25	59.20	-90	35,554	-0.25%
2022/03/30	5	61.04	6	61.08	60.30	-1	37,297	0.00%
2022/03/29	7	59.67	8	59.73	59.80	-1	38,605	0.00%
2022/03/28	4	58.85	4	58.88	59.70	0	40,366	0.00%
2022/03/25	27	59.93	21.1	59.41	59.30	5.9	41,209	0.01%
2022/03/24	28.3	61.06	44	61.18	61.80	-15.7	42,122	-0.04%
2022/03/23	12	60.08	22	59.90	59.70	-10	42,768	-0.02%
2022/03/22	4	58.60	5	58.76	59.30	-1	43,683	0.00%
2022/03/21	52	59.54	46	58.86	58.50	6	44,434	0.01%
2022/03/18	27	58.49	18	58.54	58.50	9	44,939	0.02%
2022/03/17	11	58.38	17	58.51	58.60	-6	45,225	-0.01%
2022/03/16	17	55.89	16	56.29	56.20	1	45,677	0.00%
2022/03/15	23	56.07	23	56.00	55.60	0	46,642	0.00%
2022/03/14	66	57.77	4	57.85	57.70	62	47,603	0.13%
2022/03/11	142	57.27	20	57.64	57.80	122	49,421	0.25%	大買/鉅額交易
2022/03/10	13	58.08	18	58.28	58.10	-5	50,458	-0.01%
2022/03/09	86.1	56.98	45	56.09	56.10	41.1	52,280	0.08%
2022/03/08	30.1	58.60	30	58.73	56.80	0.1	53,122	0.00%
2022/03/07	34.1	60.73	20	61.56	60.10	14.1	53,870	0.03%
2022/03/04	91	64.46	63	64.71	64.30	28	54,730	0.05%
2022/03/03	101.1	68.07	46	67.17	65.40	55.1	55,378	0.10%	大買/
2022/03/02	59	63.05	39.3	63.89	66.90	19.7	55,289	0.04%
2022/03/01	18	59.74	25	59.92	60.90	-7	56,108	-0.01%
2022/02/25	25	58.75	15	58.45	57.90	10	56,859	0.02%
2022/02/24	77.1	59.46	101	59.75	57.70	-23.9	58,297	-0.04%	大賣/
2022/02/23	3	61.93	3	62.23	62.10	0	58,653	0.00%
2022/02/22	11.1	63.06	47	61.80	61.50	-35.9	61,135	-0.06%
2022/02/21	14	64.61	8	64.71	64.40	6	62,116	0.01%
2022/02/18	5	64.52	6	65.07	65.80	-1	64,354	0.00%
2022/02/17	9	65.16	10	65.32	65.20	-1	66,364	0.00%
2022/02/16	33	64.82	30	64.92	64.40	3	69,945	0.00%
2022/02/15	21	63.54	52.5	63.29	63.00	-31.5	72,472	-0.04%
2022/02/14	21.1	64.41	19	64.71	63.90	2.1	72,684	0.00%
2022/02/11	9	67.59	10	67.97	68.30	-1	72,541	0.00%
2022/02/10	22	67.91	20	68.00	67.70	2	72,614	0.00%
2022/02/09	41	68.22	44	68.38	67.90	-3	72,466	0.00%
2022/02/08	27	66.26	20	66.60	66.90	7	71,804	0.01%
2022/02/07	31	64.48	40.3	63.70	67.00	-9.3	71,431	-0.01%
2022/01/26	52.1	63.88	105	63.80	63.80	-53	70,997	-0.07%	大賣/
2022/01/25	43	65.62	16	64.29	62.60	27	70,780	0.04%
2022/01/24	28	67.91	21.5	67.37	67.00	6.5	70,115	0.01%
2022/01/21	24	68.92	24	69.56	69.10	0	69,798	0.00%
2022/01/20	15	69.09	12	69.18	69.20	3	69,315	0.00%
2022/01/19	38	69.38	37	69.95	69.90	1	69,702	0.00%
2022/01/18	15.1	70.78	7	71.04	70.50	8.1	70,003	0.01%
2022/01/17	35	71.46	38	70.87	70.60	-3	72,127	0.00%
2022/01/14	76	68.43	56.1	68.39	69.00	20	75,490	0.03%
2022/01/13	36	71.23	26	71.75	71.00	10	76,728	0.01%
2022/01/12	35.1	72.39	53	72.32	72.00	-18	76,617	-0.02%
2022/01/11	42.9	74.56	99.4	75.37	72.30	-56.6	76,497	-0.07%
2022/01/10	48.5	78.65	21	79.12	79.60	27.5	75,611	0.04%
2022/01/07	113.3	80.19	45	78.81	78.00	68.3	75,101	0.09%	大買/
2022/01/06	32	81.25	70	81.60	82.00	-38	74,186	-0.05%
2022/01/05	36	83.13	9.1	82.96	81.60	26.9	73,565	0.04%
2022/01/04	77	86.29	30	86.94	84.60	47	72,904	0.06%
2022/01/03	13.1	86.15	27	86.32	86.00	-13.9	71,769	-0.02%
2021/12/30	17	84.56	10.5	84.76	84.80	6.5	70,921	0.01%
2021/12/29	20	83.77	35	84.58	85.80	-15	70,467	-0.02%
2021/12/28	31.1	84.68	29	84.43	83.00	2.1	69,792	0.00%
2021/12/27	11	86.45	16.2	86.92	85.60	-5.2	69,030	-0.01%
2021/12/24	71.1	87.99	43.5	87.28	86.40	27.6	68,493	0.04%
2021/12/23	61	86.13	81.1	86.69	87.10	-20.1	66,633	-0.03%
2021/12/22	110.2	86.05	112.2	86.30	83.80	-2.1	65,222	0.00%	大買/大賣/
2021/12/21	64.2	83.87	49	84.02	83.00	15.2	63,397	0.02%
2021/12/20	95.2	84.88	129.5	84.31	84.90	-34.3	62,609	-0.05%	大賣/
2021/12/17	59.2	81.11	32.2	81.05	80.80	27	61,374	0.04%
2021/12/16	30	82.14	37	82.50	83.30	-7	60,439	-0.01%
2021/12/15	55.2	77.36	35	77.75	80.10	20.2	59,346	0.03%
2021/12/14	81	76.74	58	76.83	75.70	23	58,582	0.04%
2021/12/13	24	80.88	14	80.68	80.10	10	57,890	0.02%
2021/12/10	33	81.45	44	81.30	80.70	-11	57,413	-0.02%
2021/12/09	55	82.39	62	82.66	81.30	-7	56,784	-0.01%
2021/12/08	55.1	83.85	94	85.42	81.30	-39	55,622	-0.07%
2021/12/07	91	86.76	98	86.70	84.00	-7	54,330	-0.01%
2021/12/06	52	84.89	52	85.04	86.10	0	52,273	0.00%
2021/12/03	82	85.29	141.1	85.04	85.20	-59	50,932	-0.12%	大賣/
2021/12/02	69.1	82.63	71	81.62	80.20	-2	48,676	0.00%
2021/12/01	82	78.34	61	80.11	83.40	21	47,284	0.04%
2021/11/30	36.1	80.33	40	80.73	77.50	-3.9	45,911	-0.01%
2021/11/29	94.3	75.93	101.1	75.07	78.00	-6.8	44,541	-0.02%	大賣/
2021/11/26	79	77.90	73	78.00	77.80	6	43,241	0.01%
2021/11/25	149	82.11	90	82.84	81.00	59	41,666	0.14%	大買/
2021/11/24	83	79.77	83	79.24	79.40	0	39,840	0.00%
2021/11/23	307	80.42	80.1	80.21	78.40	226.9	38,800	0.58%	大買/鉅額交易
2021/11/22	47	87.82	45.3	87.15	86.70	1.8	36,977	0.00%
2021/11/19	134	88.47	134.4	89.06	87.60	-0.4	35,950	0.00%	大買/大賣/
2021/11/18	92.2	86.17	55.7	86.54	86.10	36.5	33,342	0.11%
2021/11/17	123.1	86.01	120	85.21	87.50	3.1	31,980	0.01%	大買/大賣/
2021/11/16	210.7	85.51	233.5	84.82	82.10	-22.8	29,613	-0.08%	大買/大賣/
2021/11/15	229.2	93.27	161	91.92	90.90	68.2	27,416	0.25%	大買/大賣/
2021/11/12	100	87.26	107.1	88.87	90.90	-7	23,622	-0.03%	大賣/
2021/11/11	6.1	82.45	12	87.76	82.70	-5.9	20,738	-0.03%
2021/11/10	9	83.79	7	87.90	89.60	2	20,223	0.01%
2021/11/09	17.5	80.64	5.1	83.88	81.50	12.4	19,998	0.06%
2021/11/08	0	74.10	21.1	75.74	77.00	-21.1	19,674	-0.11%
2021/11/05	2	69.70	8	69.00	70.00	-6	19,478	-0.03%
2021/11/04	33	71.49	43	72.20	67.00	-10	19,373	-0.05%
2021/11/03	10	65.00	37	66.25	71.20	-27	19,313	-0.14%
2021/11/02	98	71.24	25	68.34	68.20	73	18,997	0.38%
2021/11/01	11	71.57	17.1	71.84	72.10	-6.1	18,681	-0.03%
2021/10/29	4	61.88	48.1	63.17	65.60	-44.1	18,466	-0.24%
2021/10/28	19.5	59.12	26.2	59.27	59.70	-6.7	18,452	-0.04%
2021/10/27	91.2	60.58	68.1	60.66	60.00	23.1	18,184	0.13%
2021/10/26	36.1	56.07	48.1	54.65	58.30	-12	17,528	-0.07%
2021/10/25	202	52.89	182	52.89	53.00	20	16,933	0.12%	大買/大賣/
2021/10/22	183	51.45	179.2	51.92	52.50	3.8	14,480	0.03%	大買/大賣/
2021/10/21	64	47.45	115.5	47.46	48.25	-51.5	10,349	-0.50%	大賣/
2021/10/20	102	41.89	51	42.40	43.90	51	8,083	0.63%	大買/
2021/10/19	54	39.55	53	39.65	39.95	1	7,487	0.01%
2021/10/18	3	36.30	35	37.38	38.40	-32	6,797	-0.47%
2021/10/15	1	35.00	11	35.11	34.95	-10	6,498	-0.15%
2021/10/14	7	34.27	1	34.50	34.05	6	6,485	0.09%
2021/10/13	18.3	34.12	4	34.15	33.95	14.3	6,504	0.22%
2021/10/12	6	34.33	3	34.40	34.35	3	6,507	0.05%
2021/10/08	26.2	35.39	2	35.20	34.85	24.2	6,549	0.37%
2021/10/07	11	35.47	29	35.66	35.95	-18	6,559	-0.27%
2021/10/06	1	34.50	2	35.05	34.95	-1	6,606	-0.02%
2021/10/05	5	34.67	14	34.52	35.00	-9	6,642	-0.14%
2021/10/04	20.1	34.64	38	34.01	33.95	-17.9	6,662	-0.27%
2021/10/01	22	35.97	0	0.00	34.90	22	6,716	0.33%
2021/09/30	7	36.81	8	36.84	36.80	-1	6,735	-0.01%
2021/09/29	19	37.18	12	36.76	36.65	7	6,833	0.10%
2021/09/28	3	37.78	5	38.25	38.35	-2	6,804	-0.03%
2021/09/27	14	38.48	16	38.60	37.85	-2	6,787	-0.03%
2021/09/24	11	37.18	1	37.55	37.10	10	6,714	0.15%
2021/09/23	0	0.00	7	36.96	36.95	-7	6,777	-0.10%
2021/09/22	17	36.15	0.2	36.15	36.15	16.8	6,928	0.24%
2021/09/17	11	37.65	7	37.75	37.40	4	7,059	0.06%
2021/09/16	5.3	37.63	22	37.76	38.40	-16.7	6,981	-0.24%
2021/09/15	8	36.43	6	36.15	36.15	2	6,894	0.03%
2021/09/14	7	37.29	2	38.13	36.90	5	6,957	0.07%
2021/09/13	4	35.95	24	36.91	37.85	-20	6,938	-0.29%
2021/09/10	1	34.90	1	35.00	34.85	0	6,933	0.00%
2021/09/08	4	34.55	2	34.83	34.40	2	7,245	0.03%
2021/09/07	5	35.07	0	0.00	34.70	5	7,448	0.07%
2021/09/06	16	35.57	7	35.30	35.30	9	7,824	0.12%
2021/09/03	3	35.60	4	35.96	36.00	-1	8,170	-0.01%
2021/09/02	4	35.70	4	35.96	35.55	0	8,282	0.00%
2021/09/01	9	35.90	25	36.02	36.05	-16	8,516	-0.19%
2021/08/31	4	35.65	0	0.00	35.55	4	8,541	0.05%
2021/08/30	0	0.00	10	35.77	35.85	-10	8,652	-0.12%
2021/08/27	3	35.10	15	35.16	35.15	-12	8,678	-0.14%
2021/08/26	19	35.66	2	36.13	35.15	17	8,741	0.19%
2021/08/25	0	0.00	15	35.73	35.75	-15	8,821	-0.17%
2021/08/24	2	35.38	2.4	36.08	35.25	-0.4	9,016	0.00%
2021/08/23	19	35.32	9	35.47	35.50	10	9,076	0.11%
2021/08/20	10.9	34.84	3	34.97	34.65	7.9	9,169	0.09%
2021/08/19	17	35.56	19	34.91	34.65	-2	9,207	-0.02%
2021/08/18	21	35.71	16	35.80	36.10	5	9,247	0.05%
2021/08/17	10	36.07	10	35.35	35.35	0	9,273	0.00%
2021/08/16	7	36.56	9	36.67	36.40	-2	9,332	-0.02%
2021/08/13	8	37.09	22	37.17	37.00	-14	9,400	-0.15%
2021/08/12	22	37.87	11	38.45	37.70	11	9,542	0.12%
2021/08/11	35	38.25	3	37.80	37.80	32	9,679	0.33%
2021/08/10	9	38.97	10	39.04	38.90	-1	9,767	-0.01%
2021/08/09	25	38.84	44	38.99	38.60	-19	9,968	-0.19%
2021/08/06	21.1	40.95	4	41.63	40.35	17.1	10,073	0.17%
2021/08/05	2	41.28	8	41.77	41.90	-6	10,230	-0.06%
2021/08/04	19.1	41.42	13	41.77	41.55	6.1	10,568	0.06%
2021/08/03	8.2	40.65	21	40.90	41.45	-12.8	10,726	-0.12%
2021/08/02	12	39.60	13	39.88	39.95	-1	10,541	-0.01%
2021/07/30	28	38.95	14.5	38.90	39.25	13.5	10,549	0.13%
2021/07/29	2	37.68	19	37.09	37.90	-17	10,492	-0.16%
2021/07/28	12	35.82	2	35.88	35.35	10	10,650	0.09%
2021/07/27	9	37.29	8	36.75	36.75	1	11,139	0.01%
2021/07/26	1	37.30	6	37.88	38.00	-5	11,536	-0.04%
2021/07/23	6	37.24	5	37.73	37.20	1	11,968	0.01%
2021/07/22	12	36.82	7	37.02	36.80	5	12,402	0.04%
2021/07/21	9	36.48	6	36.58	36.45	3	12,772	0.02%
2021/07/20	5	36.97	1	37.25	36.85	4	13,624	0.03%
2021/07/19	2	37.25	1	37.75	37.50	1	14,204	0.01%
2021/07/16	13	38.07	11	37.66	37.60	2	14,660	0.01%
2021/07/15	2	36.88	5	37.44	38.05	-3	15,033	-0.02%
2021/07/14	5	37.24	2	38.00	36.60	3	15,345	0.02%
2021/07/13	9	37.72	4	38.34	37.40	5	16,141	0.03%
2021/07/12	3	37.82	1	38.25	37.80	2	16,954	0.01%
2021/07/09	5	37.61	14	37.73	37.80	-9	17,653	-0.05%
2021/07/08	46	37.91	3	38.83	37.95	43	17,835	0.24%
2021/07/07	34	38.45	3	39.07	38.15	31	18,004	0.17%
2021/07/06	29	38.83	10	38.30	38.30	19	18,135	0.10%
2021/07/05	25	39.36	16	40.08	39.75	9	18,084	0.05%
2021/07/02	18	38.90	13	38.94	38.85	5	18,091	0.03%
2021/07/01	4	38.60	1	39.05	38.45	3	18,302	0.02%
2021/06/30	1	39.50	0	0.00	39.30	1	18,294	0.01%
2021/06/29	15	39.59	7	39.90	39.20	8	18,468	0.04%
2021/06/28	4	41.33	11.1	41.59	41.05	-7.1	18,540	-0.04%
2021/06/25	4	40.75	1	41.40	40.50	3	18,401	0.02%
2021/06/24	0	0.00	9	40.97	40.85	-9	18,544	-0.05%
2021/06/23	8	40.75	5	40.77	40.80	3	18,455	0.02%
2021/06/22	3	40.10	2	41.05	39.50	1	18,352	0.01%
2021/06/21	7	39.54	8	40.36	40.35	-1	18,246	-0.01%
2021/06/18	3	40.72	13	40.44	39.95	-10	18,080	-0.06%
2021/06/17	6	39.82	17	39.66	40.60	-11	17,986	-0.06%
2021/06/16	14	40.93	8	40.12	40.10	6	17,926	0.03%
2021/06/15	25	41.77	30	41.65	41.95	-5	17,718	-0.03%
2021/06/11	2	38.65	19	39.46	40.00	-17	17,336	-0.10%
2021/06/10	8	38.15	5	37.83	38.15	3	17,007	0.02%
2021/06/09	8	37.29	15	37.46	37.20	-7	16,904	-0.04%
2021/06/08	0	0.00	6	36.32	36.30	-6	16,667	-0.04%
2021/06/07	6	35.77	3	35.52	35.85	3	16,735	0.02%
2021/06/04	3	36.75	0	0.00	36.65	3	16,664	0.02%
2021/06/03	1	36.55	6	36.83	37.25	-5	16,671	-0.03%
2021/06/02	6	36.83	0	0.00	36.40	6	16,689	0.04%
2021/06/01	21	37.48	15	37.58	37.25	6	16,592	0.04%
2021/05/31	3	36.55	6	37.02	37.05	-3	16,440	-0.02%
2021/05/28	2	36.65	2	37.15	36.40	0	16,429	0.00%
2021/05/27	1	35.65	2	35.88	36.20	-1	16,365	-0.01%
2021/05/26	3	35.55	4	36.03	35.75	-1	16,338	-0.01%
2021/05/25	6	35.42	6	35.75	35.50	0	16,250	0.00%
2021/05/24	1	35.15	4	35.44	35.25	-3	16,189	-0.02%
2021/05/21	4	34.73	3	34.78	34.65	1	16,131	0.01%
2021/05/20	11	34.41	10	35.19	33.70	1	16,144	0.01%
2021/05/19	5	33.75	4	34.03	34.25	1	15,972	0.01%
2021/05/18	4	33.45	10	33.66	34.25	-6	15,837	-0.04%
2021/05/17	15	32.74	8	33.01	32.10	7	15,722	0.04%
2021/05/14	14	35.19	14	35.59	34.50	0	15,490	0.00%
2021/05/13	22	35.76	11	35.96	35.05	11	15,242	0.07%
2021/05/12	25	37.42	26	37.25	36.25	-1	14,940	-0.01%
2021/05/11	28	38.46	6	38.32	38.00	22	14,462	0.15%
2021/05/10	6	40.73	10	40.73	40.55	-4	14,152	-0.03%
2021/05/07	16	40.56	21	40.85	40.50	-5	14,117	-0.04%
2021/05/06	17	39.83	37	39.86	39.65	-20	13,953	-0.14%
2021/05/05	19	40.07	24	40.46	39.45	-5	13,762	-0.04%
2021/05/04	44	40.94	33.3	40.38	40.60	10.8	13,491	0.08%
2021/05/03	22.3	42.43	34	43.07	42.15	-11.8	12,947	-0.09%
2021/04/29	52	42.60	33.1	42.97	41.60	18.9	12,558	0.15%
2021/04/28	39	43.56	17	44.16	43.10	22	12,112	0.18%
2021/04/27	14.1	42.90	14	43.10	43.15	0.1	11,739	0.00%
2021/04/26	39	44.91	51	45.08	44.70	-12	11,342	-0.11%
2021/04/23	25	39.75	19	40.95	41.80	6	10,462	0.06%
2021/04/22	5	39.26	4.3	40.29	38.00	0.7	9,884	0.01%
2021/04/21	6.3	41.00	6	41.14	40.60	0.3	9,433	0.00%
2021/04/20	10	39.08	42	39.09	39.95	-32	9,050	-0.35%
2021/04/19	45	40.68	25.2	40.64	40.10	19.8	8,710	0.23%
2021/04/16	29	38.13	23	38.76	39.45	6	7,903	0.08%
2021/04/15	31	34.71	19	34.97	35.90	12	7,040	0.17%
2021/04/14	13.1	32.73	13	32.61	32.65	0.1	6,352	0.00%
2021/04/13	27	33.52	44	33.27	33.10	-17	6,203	-0.27%
2021/04/12	2	32.23	20	32.46	32.80	-18	5,987	-0.30%
2021/04/08	1.5	31.67	5	31.45	31.45	-3.5	5,763	-0.06%
2021/04/07	7	31.56	18	31.87	31.45	-11	5,728	-0.19%
2021/04/06	8	31.01	8	31.06	30.95	0	5,545	0.00%
2021/04/01	6	30.88	41	31.18	31.20	-35	5,507	-0.64%
2021/03/31	35	30.51	12	30.84	30.85	23	5,291	0.43%
2021/03/30	1	29.55	19	29.50	29.70	-18	5,047	-0.36%
2021/03/29	17	29.69	4	29.63	29.70	13	5,032	0.26%
2021/03/26	7	28.83	5	28.95	28.85	2	4,899	0.04%
2021/03/25	0	0.00	3	28.98	28.90	-3	4,959	-0.06%
2021/03/24	0	0.00	12	29.08	29.05	-12	5,108	-0.23%
2021/03/23	4	29.03	1	29.00	29.00	3	5,115	0.06%
2021/03/22	0	29.10	4	29.15	29.20	-4	5,117	-0.08%
2021/03/19	8	28.75	10	28.75	29.10	-2	5,107	-0.04%
2021/03/18	8	28.61	0	0.00	28.55	8	5,078	0.16%
2021/03/17	1	28.85	0	0.00	28.50	1	5,164	0.02%
2021/03/16	0	0.00	3	28.93	28.80	-3	5,284	-0.06%
2021/03/15	5	28.63	2	28.68	28.70	3	5,431	0.06%
2021/03/12	7	28.84	0	0.00	28.75	7	5,570	0.13%
2021/03/11	0	0.00	2	28.70	29.00	-2	5,683	-0.04%
2021/03/10	10	28.35	0	0.00	28.50	10	5,756	0.17%
2021/03/09	2	27.95	5	27.95	28.05	-3	5,996	-0.05%
2021/03/08	1	28.00	0	0.00	28.10	1	6,033	0.02%
2021/03/05	2	28.50	11	28.54	28.55	-9	6,024	-0.15%
2021/03/04	3	28.65	3	28.83	28.80	0	6,133	0.00%
2021/03/03	0	0.00	1	29.20	29.30	-1	6,148	-0.02%
2021/03/02	9	28.96	5	28.60	28.60	4	6,130	0.07%
2021/02/26	0	0.00	10	29.00	29.00	-10	6,252	-0.16%
2021/02/25	2	28.95	2	29.15	29.15	0	6,251	0.00%
2021/02/24	0	0.00	0	29.05	28.75	0	6,335	0.00%
2021/02/23	6	29.01	39	29.06	29.05	-33	6,537	-0.50%
2021/02/22	30	29.18	4	29.25	29.35	26	6,546	0.40%
2021/02/19	3	28.30	11	28.37	28.30	-8	6,546	-0.12%
2021/02/18	4	28.36	3	28.60	28.60	1	6,541	0.02%
2021/02/05	1	28.05	5	28.00	28.00	-4	6,498	-0.06%
2021/02/04	2	28.20	0	0.00	28.15	2	6,480	0.03%
2021/02/02	1	28.15	6	28.22	28.30	-5	6,595	-0.08%
2021/02/01	0	28.15	0	0.00	28.00	0	6,638	0.00%
2021/01/28	3	27.90	0	0.00	28.00	3	6,538	0.05%
2021/01/27	5	28.00	0	0.00	28.20	5	6,506	0.08%
2021/01/26	2	28.10	5	28.10	28.00	-3	6,491	-0.05%
2021/01/25	2	27.80	2	28.28	28.25	0	6,474	0.00%
2021/01/22	20	27.94	12	27.89	27.85	8	6,458	0.12%
2021/01/21	8	28.19	5	28.00	28.00	3	6,408	0.05%
2021/01/20	5	28.75	0	0.00	28.30	5	6,375	0.08%
2021/01/18	6	29.41	3	29.45	29.40	3	6,285	0.05%
2021/01/15	3	30.03	0	0.00	29.80	3	6,253	0.05%
2021/01/13	0	0.00	0.4	29.85	29.75	-0.4	6,175	-0.01%
2021/01/12	3	29.77	2	29.40	29.40	1	6,141	0.02%
2021/01/08	4	29.56	1	29.55	29.55	3	6,060	0.05%
2021/01/07	8	30.20	1	29.95	29.95	7	5,996	0.12%
2021/01/06	11	30.64	0	0.00	30.00	11	5,955	0.18%
2021/01/05	2	30.85	0	0.00	30.85	2	5,853	0.03%
2021/01/04	5	31.33	3	31.32	31.40	2	5,805	0.03%
2020/12/31	7	30.87	0	0.00	30.75	7	5,767	0.12%
2020/12/30	2	31.50	3	31.20	31.25	-1	5,816	-0.02%
2020/12/28	6	30.86	6	30.82	31.20	0	5,705	0.00%
2020/12/24	0	0.00	3	30.30	30.30	-3	5,600	-0.05%
2020/12/23	1	29.90	0	0.00	30.30	1	5,603	0.02%
2020/12/22	4	30.35	10	30.93	30.05	-6	5,630	-0.11%
2020/12/21	5	31.05	0	0.00	30.70	5	5,620	0.09%
2020/12/18	0	0.00	3	32.25	31.35	-3	5,590	-0.05%
2020/12/17	0	0.00	2	31.10	31.20	-2	5,477	-0.04%
2020/12/16	0	0.00	1	30.95	31.25	-1	5,463	-0.02%
2020/12/15	0	0.00	3	31.15	30.55	-3	5,455	-0.05%
2020/12/11	11	31.09	8	31.00	30.90	3	5,397	0.06%
2020/12/10	7	31.86	10	31.89	31.60	-3	5,361	-0.06%
2020/12/09	17	32.21	2	32.43	32.45	15	5,222	0.29%
2020/12/08	19	32.11	11	31.94	31.80	8	5,085	0.16%
2020/12/04	21	31.60	0.2	31.65	31.30	20.8	4,944	0.42%
2020/12/03	7	32.24	10	32.56	32.05	-3	4,829	-0.06%
2020/12/02	0.5	31.50	0	0.00	31.50	0.5	4,736	0.01%
2020/12/01	10	31.30	7	31.50	31.30	3	4,723	0.06%
2020/11/30	0	0.00	5	31.25	31.30	-5	4,715	-0.11%
2020/11/27	25	30.93	5	31.25	31.00	20	4,718	0.42%
2020/11/25	17	30.72	7	30.99	30.60	10	4,826	0.21%
2020/11/24	16	30.20	9	30.22	30.10	7	4,702	0.15%
2020/11/23	38	30.48	20	30.38	30.25	18	4,833	0.37%
2020/11/20	23	30.49	12	30.46	30.45	11	4,811	0.23%
2020/11/19	21	29.59	1	29.50	29.50	20	4,603	0.43%
2020/11/18	2	28.60	6	29.31	29.40	-4	4,566	-0.09%
2020/11/17	8	28.58	13	28.51	28.55	-5	4,468	-0.11%
2020/11/16	3	28.63	2	28.55	28.55	1	4,604	0.02%
2020/11/13	10	28.64	8	28.60	28.60	2	4,612	0.04%
2020/11/12	5	28.88	4	28.80	28.80	1	4,618	0.02%
2020/11/11	3	28.95	3	29.13	29.15	0	4,650	0.00%
2020/11/10	0	0.00	1	29.15	29.30	-1	4,643	-0.02%
2020/11/06	0	0.00	6	28.80	28.80	-6	4,597	-0.13%
2020/11/05	0	0.00	2	28.90	28.95	-2	4,625	-0.04%
2020/11/04	6	28.54	0	0.00	28.65	6	4,656	0.13%
2020/11/03	6	28.55	6	28.65	28.65	0	4,771	0.00%
2020/10/28	0	0.00	6	29.14	29.00	-6	5,093	-0.12%
2020/10/27	5	29.50	2	29.35	29.25	3	5,119	0.06%
2020/10/26	0	0.00	50	28.95	28.90	-50	5,106	-0.98%
2020/10/23	2	28.65	2	28.80	28.75	0	5,166	0.00%
2020/10/22	1	28.70	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	8	28.85	0	0.00	28.70	8	5,507	0.15%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/15	2	29.10	1	29.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	3	29.55	29.45	-3	5,784	-0.05%
2020/10/13	5	29.15	0	0.00	29.15	5	5,862	0.09%
2020/10/08	13	29.63	13	29.37	29.20	0	6,003	0.00%
2020/10/07	3	29.87	5	29.44	29.50	-2	6,051	-0.03%
2020/10/06	15	29.05	1	29.00	29.00	14	6,028	0.23%
2020/09/30	51	28.55	0	0.00	28.60	51	6,314	0.81%
2020/09/28	1	28.55	1	28.60	28.45	0	6,627	0.00%
2020/09/25	0	0.00	1	28.00	28.35	-1	6,782	-0.01%
2020/09/24	7	28.69	1	28.85	28.35	6	6,839	0.09%
2020/09/23	2	29.53	1	29.40	29.30	1	6,911	0.01%
2020/09/22	2	29.80	0	0.00	29.60	2	7,288	0.03%
2020/09/18	0	0.00	3	30.25	30.10	-3	7,613	-0.04%
2020/09/17	3	30.30	0	0.00	30.25	3	7,653	0.04%
2020/09/16	0	0.00	10	30.65	30.50	-10	7,675	-0.13%
2020/09/15	0	0.00	6	31.03	30.70	-6	7,687	-0.08%
2020/09/14	0	0.00	12	30.41	30.45	-12	7,913	-0.15%
2020/09/11	17	30.21	0	0.00	30.25	17	8,004	0.21%
2020/09/09	0	0.00	21	31.00	31.00	-21	8,241	-0.25%
2020/09/08	3	30.78	13	30.48	30.45	-10	8,310	-0.12%
2020/09/07	14	31.53	15	31.65	31.00	-1	8,379	-0.01%
2020/09/04	0	0.00	4	29.90	30.60	-4	8,293	-0.05%
2020/09/03	3	30.45	13	30.57	30.55	-10	8,287	-0.12%
2020/09/02	0	0.00	8	31.13	30.80	-8	8,260	-0.10%
2020/09/01	29	30.42	1	30.45	30.45	28	8,207	0.34%
2020/08/31	7	30.84	7	30.69	30.10	0	8,182	0.00%
2020/08/28	1	29.90	2	29.60	30.00	-1	8,058	-0.01%
2020/08/27	18	30.18	0	0.00	29.80	18	8,063	0.22%
2020/08/26	7	29.25	10	29.35	30.05	-3	7,941	-0.04%
2020/08/24	1	29.15	0	0.00	28.90	1	7,983	0.01%
2020/08/21	15	28.40	0	0.00	28.80	15	8,070	0.19%
2020/08/20	10	28.23	3	28.10	28.10	7	8,171	0.09%
2020/08/19	5	29.52	3	29.60	29.40	2	8,176	0.02%
2020/08/18	3	29.80	0	0.00	29.75	3	8,281	0.04%
2020/08/17	1	30.15	0	0.00	30.20	1	8,289	0.01%
2020/08/13	3	29.58	1	29.70	29.45	2	8,271	0.02%
2020/08/12	4	29.83	4	29.73	29.75	0	8,262	0.00%
2020/08/11	2	30.15	2	30.30	30.15	0	8,251	0.00%
2020/08/10	0	0.00	3	30.85	30.45	-3	8,272	-0.04%
2020/08/07	3	30.15	103	30.07	30.10	-100	8,296	-1.21%	大賣/
2020/08/06	104	31.10	17	31.31	31.05	87	8,239	1.06%	大買/
2020/08/05	7	30.54	0	0.00	30.25	7	8,120	0.09%
2020/08/04	4	30.64	28	30.50	30.35	-24	8,116	-0.30%
2020/08/03	0	0.00	6	29.90	29.85	-6	8,021	-0.07%
2020/07/30	6	29.98	8	30.18	29.90	-2	8,131	-0.02%
2020/07/29	11	29.36	1	29.45	29.50	10	8,105	0.12%
2020/07/28	38	29.51	10	29.70	28.95	28	8,104	0.35%
2020/07/27	6	30.23	3	30.75	30.05	3	8,020	0.04%
2020/07/24	9	31.07	9	31.33	30.75	0	7,968	0.00%
2020/07/23	12	31.07	9	30.91	30.90	3	7,898	0.04%
2020/07/22	1	31.30	1	31.45	31.25	0	7,899	0.00%
2020/07/21	14	31.31	0	0.00	31.20	14	7,864	0.18%
2020/07/20	18	31.25	9	31.47	31.50	9	7,808	0.12%
2020/07/17	12	30.70	0	0.00	31.00	12	7,761	0.15%
2020/07/16	0	0.00	2	31.13	31.15	-2	7,761	-0.03%
2020/07/15	3	31.00	6	31.13	30.70	-3	7,708	-0.04%
2020/07/14	8	30.99	3	30.97	31.00	5	7,806	0.06%
2020/07/13	2	31.43	3	31.77	31.80	-1	7,782	-0.01%
2020/07/10	7	31.86	0	0.00	31.30	7	7,843	0.09%
2020/07/09	7	33.31	34	33.14	32.90	-27	7,741	-0.35%
2020/07/08	2	33.70	23	33.58	33.45	-21	7,696	-0.27%
2020/07/07	30	33.30	4	33.05	32.95	26	7,652	0.34%
2020/07/06	6	33.27	6	33.29	33.10	0	7,565	0.00%
2020/07/03	5.1	32.46	10	32.70	32.40	-4.9	7,551	-0.06%
2020/07/02	11	32.62	6	32.72	32.50	5	7,536	0.07%
2020/07/01	21	32.91	7	32.76	32.35	14	7,466	0.19%
2020/06/30	9	32.70	12	32.09	33.15	-3	7,086	-0.04%
2020/06/29	0	0.00	3	30.20	30.15	-3	6,816	-0.04%
2020/06/24	3	31.00	4	30.58	30.50	-1	6,829	-0.01%
2020/06/23	3	30.75	5	30.66	30.60	-2	6,858	-0.03%
2020/06/22	0	0.00	14	30.55	30.50	-14	6,869	-0.20%
2020/06/19	5	30.84	6	31.03	30.30	-1	6,947	-0.01%
2020/06/18	7	30.71	4	30.80	30.80	3	6,746	0.04%
2020/06/17	10	30.93	1	30.65	30.75	9	6,739	0.13%
2020/06/16	9	30.10	1	29.95	30.00	8	6,809	0.12%
2020/06/15	3	29.80	3	29.82	29.70	0	7,172	0.00%
2020/06/12	7	28.80	4	29.04	29.15	3	7,177	0.04%
2020/06/11	1	30.10	12	30.44	29.85	-11	7,204	-0.15%
2020/06/10	11	30.09	2	30.05	30.05	9	7,285	0.12%
2020/06/08	0	0.00	7	30.64	30.45	-7	7,598	-0.09%
2020/06/05	4	30.13	4	30.21	30.15	0	7,587	0.00%
2020/06/04	1	30.25	0	0.00	30.20	1	7,633	0.01%
2020/06/03	2	30.10	16	30.18	30.15	-14	7,707	-0.18%
2020/06/02	10	30.05	2	30.00	30.00	8	7,759	0.10%
2020/06/01	17	30.36	6	30.33	30.55	11	7,836	0.14%
2020/05/29	10	30.05	3	30.18	30.50	7	7,867	0.09%
2020/05/28	4	30.29	1	30.10	29.60	3	8,077	0.04%
2020/05/27	11	30.83	7	30.98	30.70	4	8,086	0.05%
2020/05/26	8	30.05	6	30.30	30.00	2	8,123	0.02%
2020/05/25	1	29.15	2.1	29.10	29.50	-1.1	8,136	-0.01%
2020/05/22	1	28.55	1	28.10	28.10	0	8,028	0.00%
2020/05/21	1	28.80	0	0.00	28.80	1	8,024	0.01%
2020/05/19	3	28.30	3	28.50	28.65	0	8,101	0.00%
2020/05/18	2	27.90	2	28.00	27.95	0	8,078	0.00%
2020/05/15	6	28.57	6	28.48	28.30	0	8,076	0.00%
2020/05/14	10	28.70	8	28.73	28.20	2	8,040	0.02%
2020/05/13	0	0.00	4	29.33	29.15	-4	7,992	-0.05%
2020/05/12	2	29.13	1	29.20	29.10	1	7,979	0.01%
2020/05/11	1	28.75	1	29.15	28.90	0	7,968	0.00%
2020/05/08	1	29.10	1	28.90	28.90	0	7,937	0.00%
2020/05/07	9	28.89	2	29.05	29.10	7	7,925	0.09%
2020/05/06	5	29.74	6	29.89	29.70	-1	7,842	-0.01%
2020/05/05	5	29.39	10	29.68	29.40	-5	7,803	-0.06%
2020/05/04	5	29.35	2	29.35	29.25	3	7,814	0.04%
2020/04/30	6	30.00	6	30.24	30.00	0	7,805	0.00%
2020/04/29	6	29.93	1	29.85	29.85	5	7,858	0.06%
2020/04/28	2	29.95	1	30.50	29.95	1	7,869	0.01%
2020/04/27	2	30.15	21	29.93	30.00	-19	7,955	-0.24%
2020/04/24	0	0.00	5	29.10	29.15	-5	7,894	-0.06%
2020/04/23	1	28.65	0	0.00	28.80	1	7,896	0.01%
2020/04/22	2	28.70	2	29.03	28.60	0	7,870	0.00%
2020/04/21	15	29.40	3	29.28	28.80	12	7,852	0.15%
2020/04/20	4	29.80	4	29.99	30.05	0	7,769	0.00%
2020/04/17	22	30.55	7	30.96	30.05	15	7,769	0.19%
2020/04/15	2.1	31.53	11	31.70	31.20	-8.9	7,598	-0.12%
2020/04/14	9	30.62	0	0.00	30.60	9	7,525	0.12%
2020/04/13	3	30.40	7	30.48	30.60	-4	7,578	-0.05%
2020/04/10	3	29.93	8	30.16	30.40	-5	7,528	-0.07%
2020/04/09	9	30.12	5	30.16	29.70	4	7,544	0.05%
2020/04/08	2	30.08	14	29.90	30.35	-12	7,478	-0.16%
2020/04/07	5	29.17	15	29.06	29.25	-10	7,348	-0.14%
2020/04/06	10	29.29	0	0.00	29.35	10	7,284	0.14%
2020/04/01	0	0.00	3	28.78	28.90	-3	7,353	-0.04%
2020/03/31	4	28.65	5	29.09	28.40	-1	7,422	-0.01%
2020/03/30	1	28.20	1	28.10	28.30	0	7,425	0.00%
2020/03/27	4	28.80	3	29.22	27.95	1	7,509	0.01%
2020/03/26	1	28.25	1	28.55	28.85	0	7,909	0.00%
2020/03/25	9	28.91	6	29.28	28.90	3	8,151	0.04%
2020/03/24	1	28.50	0	0.00	28.40	1	8,194	0.01%
2020/03/23	3	27.80	2	27.80	27.70	1	8,536	0.01%
2020/03/20	3	30.10	7	30.05	29.45	-4	8,940	-0.04%
2020/03/19	201	27.21	208	27.62	28.40	-7	9,253	-0.08%	大買/大賣/
2020/03/18	13	28.08	2	28.05	26.95	11	8,872	0.12%
2020/03/17	4	26.88	8	26.83	26.95	-4	9,000	-0.04%
2020/03/16	8	29.09	2	29.65	27.00	6	8,874	0.07%
2020/03/13	7	29.02	4	29.36	29.75	3	8,709	0.03%
2020/03/12	16	32.54	2	32.10	32.10	14	8,506	0.16%
2020/03/11	2	35.55	2	35.15	34.85	0	8,348	0.00%
2020/03/10	4	35.03	3	34.98	35.80	1	8,328	0.01%
2020/03/09	2	36.75	10	36.20	35.60	-8	8,248	-0.10%
2020/03/06	10	37.20	10	37.37	37.55	0	8,123	0.00%
2020/03/05	2	37.00	1	38.05	36.90	1	8,060	0.01%
2020/03/04	2	37.65	0	0.00	37.65	2	7,951	0.03%
2020/03/03	31	38.01	39	37.59	37.45	-8	7,867	-0.10%
2020/03/02	0	0.00	6	36.11	36.40	-6	7,673	-0.08%
2020/02/27	22	36.29	23	35.60	35.00	-1	7,547	-0.01%
2020/02/26	1	35.50	44	35.40	36.50	-43	7,373	-0.58%
2020/02/25	0	0.00	1	34.80	34.90	-1	7,202	-0.01%
2020/02/24	2	34.93	1	35.20	34.90	1	7,183	0.01%
2020/02/21	21	36.10	21	35.48	35.45	0	7,171	0.00%
2020/02/20	0	0.00	1	35.00	35.30	-1	7,060	-0.01%
2020/02/18	1	34.65	1	34.75	34.75	0	7,057	0.00%
2020/02/14	10	34.50	1	34.40	34.40	9	7,082	0.13%
2020/02/13	0	0.00	1	34.30	34.15	-1	7,087	-0.01%
2020/02/12	0	0.00	3	34.22	34.15	-3	7,121	-0.04%
2020/02/11	0	0.00	2	33.75	34.00	-2	7,123	-0.03%
2020/02/10	1	33.10	0	0.00	33.05	1	7,237	0.01%
2020/02/07	4	33.46	2	33.45	33.35	2	7,243	0.03%
2020/02/06	1	33.90	1	34.15	34.20	0	7,237	0.00%
2020/02/05	2	33.65	0	0.00	33.60	2	7,244	0.03%
2020/02/04	2	33.35	0	0.00	33.50	2	7,220	0.03%
2020/02/03	6	32.26	1	32.15	33.00	5	7,249	0.07%
2020/01/31	3	34.67	1	35.10	34.25	2	7,189	0.03%
2020/01/30	1	35.10	0	0.00	34.20	1	7,193	0.01%
2020/01/20	3	37.67	8	37.70	37.55	-5	7,143	-0.07%
2020/01/17	1	37.75	0	0.00	37.80	1	7,229	0.01%
2020/01/16	0	0.00	11	37.52	37.70	-11	7,309	-0.15%
2020/01/15	2	37.80	1	38.05	37.35	1	7,445	0.01%
2020/01/14	8	37.80	0.2	37.80	37.80	7.8	7,433	0.11%
2020/01/13	2	36.45	3	37.37	37.50	-1	7,430	-0.01%
2020/01/10	3	36.55	16	36.64	36.65	-13	7,450	-0.17%
2020/01/09	0	0.00	2	36.78	36.95	-2	7,461	-0.03%
2020/01/08	3	36.40	1	36.80	36.15	2	7,466	0.03%
2020/01/07	8	37.43	11	37.50	37.00	-3	7,476	-0.04%
2020/01/06	0	0.00	7	38.36	38.20	-7	7,443	-0.09%
2020/01/03	8	38.33	14	38.34	38.15	-6	7,509	-0.08%
2020/01/02	0	0.00	6	38.80	38.35	-6	7,550	-0.08%
2019/12/31	0	0.00	1	38.40	38.45	-1	7,597	-0.01%
2019/12/30	5	38.39	1	38.35	38.35	4	7,685	0.05%
2019/12/27	12	38.99	14	38.69	38.50	-2	7,650	-0.03%
2019/12/26	13	38.58	12	38.64	38.40	1	7,510	0.01%
2019/12/25	11	39.20	0	0.00	38.90	11	7,446	0.15%
2019/12/24	17	39.14	18	38.86	38.75	-1	7,452	-0.01%
2019/12/23	60	39.91	19	39.58	39.20	41	7,343	0.56%
2019/12/20	13.1	38.98	23	39.07	39.00	-9.9	6,899	-0.14%
2019/12/19	6	38.33	12	38.38	38.50	-6	6,622	-0.09%
2019/12/18	24	38.57	19	39.01	38.10	5	6,490	0.08%
2019/12/17	24	38.48	14	38.42	38.00	10	6,134	0.16%
2019/12/16	14.1	38.95	34	37.86	39.10	-19.9	5,802	-0.34%
2019/12/13	9	35.84	29	35.72	35.55	-20	5,577	-0.36%
2019/12/12	17	37.00	17	37.03	36.40	0	5,540	0.00%
2019/12/10	4	35.44	1	35.70	35.45	3	5,328	0.06%
2019/12/09	9	35.10	7	35.09	35.10	2	5,418	0.04%
2019/12/06	8	35.59	1	35.55	35.50	7	5,434	0.13%
2019/12/05	3	35.75	1	35.55	35.85	2	5,489	0.04%
2019/12/04	2	35.23	0	0.00	35.15	2	5,506	0.04%
2019/12/02	1	35.40	3	35.37	35.40	-2	5,569	-0.04%
2019/11/29	0	0.00	4	35.09	35.05	-4	5,542	-0.07%
2019/11/28	5	35.43	0	0.00	35.35	5	5,538	0.09%
2019/11/27	21	35.90	0	0.00	35.90	21	5,556	0.38%
2019/11/26	0	0.00	1	35.20	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	2	35.08	35.00	-2	5,473	-0.04%
2019/11/22	1	34.80	1	35.05	34.85	0	5,519	0.00%
2019/11/21	0	0.00	2	34.75	34.75	-2	5,528	-0.04%
2019/11/20	5	34.67	0	0.00	34.75	5	5,526	0.09%
2019/11/19	1	35.10	0	0.00	35.10	1	5,512	0.02%
2019/11/18	0	0.00	1	35.30	35.50	-1	5,514	-0.02%
2019/11/14	2	34.28	2	34.40	34.35	0	5,518	0.00%
2019/11/12	1	34.85	2	34.83	35.05	-1	5,576	-0.02%
2019/11/07	0	0.00	8	35.85	36.10	-8	5,692	-0.14%
2019/11/06	7	37.20	43	37.00	36.90	-36	5,686	-0.63%
2019/11/05	0	0.00	1	37.80	37.50	-1	5,984	-0.02%
2019/11/04	7	37.29	5	37.33	37.30	2	6,019	0.03%
2019/11/01	2	37.00	0	0.00	37.30	2	6,039	0.03%
2019/10/31	5	37.14	1	36.80	36.80	4	6,132	0.07%
2019/10/30	2	37.80	11	37.57	37.50	-9	6,142	-0.15%
2019/10/29	1	37.70	13	37.76	37.50	-12	6,135	-0.20%
2019/10/28	7	38.26	0	0.00	37.90	7	6,209	0.11%
2019/10/25	2	38.75	8	38.79	38.75	-6	6,201	-0.10%
2019/10/24	5	39.04	4	38.88	39.25	1	6,162	0.02%
2019/10/23	3	38.55	2	38.45	38.50	1	6,182	0.02%
2019/10/22	7	38.27	0	0.00	38.00	7	6,083	0.12%
2019/10/21	0	0.00	5	38.06	38.10	-5	6,093	-0.08%
2019/10/18	2	38.25	0	0.00	37.90	2	6,115	0.03%
2019/10/17	3	37.70	3	38.13	38.10	0	6,146	0.00%
2019/10/16	1	38.10	0	0.00	37.50	1	6,336	0.02%
2019/10/15	6	38.08	12	38.12	37.95	-6	6,533	-0.09%
2019/10/14	2	37.95	0	0.00	38.25	2	6,572	0.03%
2019/10/09	31	37.98	13	38.16	37.70	18	6,532	0.28%
2019/10/08	18	37.67	3	38.03	38.25	15	6,479	0.23%
2019/10/07	4	37.44	5	37.86	37.50	-1	6,469	-0.02%
2019/10/04	15	36.91	0	0.00	36.85	15	6,431	0.23%
2019/10/03	3	35.98	2	36.30	36.45	1	6,430	0.02%
2019/09/27	3	36.00	2	35.50	35.50	1	6,765	0.01%
2019/09/26	7	36.78	5	36.95	36.70	2	6,700	0.03%
2019/09/25	5	37.06	0	0.00	36.65	5	6,722	0.07%
2019/09/24	2	37.88	3	37.97	37.60	-1	6,712	-0.01%
2019/09/20	6	37.75	4	37.45	37.70	2	6,702	0.03%
2019/09/19	22	37.90	10	37.91	37.50	12	6,640	0.18%
2019/09/18	7	38.33	16	38.82	38.55	-9	6,601	-0.14%
2019/09/17	2	37.00	2	37.30	36.65	0	6,243	0.00%
2019/09/12	3	37.02	2	37.45	37.05	1	6,354	0.02%
2019/09/11	1	37.25	3	36.85	37.25	-2	6,393	-0.03%
2019/09/10	0	0.00	1	36.45	35.85	-1	6,314	-0.02%
2019/09/09	2	36.75	5	36.83	36.75	-3	6,308	-0.05%
2019/09/06	2	36.25	4	35.78	36.20	-2	6,293	-0.03%
2019/09/05	1	35.45	1	35.65	35.50	0	6,436	0.00%
2019/09/04	1	35.25	1	35.20	35.25	0	6,445	0.00%
2019/09/02	4	34.35	1	34.55	34.90	3	6,591	0.05%
2019/08/29	2	34.60	0	0.00	34.60	2	6,662	0.03%
2019/08/28	1	34.80	0	0.00	34.75	1	6,702	0.01%
2019/08/27	2	34.65	3	34.65	34.40	-1	6,781	-0.01%
2019/08/26	3	33.43	4	33.78	33.85	-1	6,789	-0.01%
2019/08/23	0	0.00	5	34.30	34.10	-5	6,811	-0.07%
2019/08/22	0	0.00	1	34.40	34.05	-1	6,845	-0.01%
2019/08/21	0	0.00	2	34.08	33.95	-2	6,878	-0.03%
2019/08/20	3	33.87	0	0.00	33.75	3	6,914	0.04%
2019/08/19	3	33.98	0	0.00	33.95	3	6,963	0.04%
2019/08/16	0	0.00	3	34.08	34.20	-3	6,984	-0.04%
2019/08/15	2	33.25	0	0.00	33.70	2	7,001	0.03%
2019/08/14	0	0.00	1	33.45	33.25	-1	7,095	-0.01%
2019/08/12	7	32.88	1	33.20	33.25	6	7,124	0.08%
2019/08/08	0	0.00	16	32.92	32.85	-16	7,143	-0.22%
2019/08/07	6	33.03	4	32.91	33.00	2	7,184	0.03%
2019/08/06	2	35.53	1	35.65	35.85	1	7,017	0.01%
2019/08/05	1	36.65	0	0.00	36.40	1	7,074	0.01%
2019/08/02	6	36.69	1	36.85	36.80	5	7,279	0.07%
2019/08/01	2	38.10	0	0.00	37.95	2	7,349	0.03%
2019/07/31	0	0.00	1	39.20	38.85	-1	7,567	-0.01%
2019/07/30	11	39.23	5	39.45	38.75	6	7,993	0.08%
2019/07/29	0	0.00	1	40.40	40.10	-1	7,996	-0.01%
2019/07/26	15	40.13	0	40.15	40.25	15	8,005	0.19%
2019/07/25	0	0.00	11	40.08	40.25	-11	8,165	-0.13%
2019/07/24	5	39.60	2	39.90	39.35	3	8,097	0.04%
2019/07/23	6	39.39	2	39.60	39.50	4	8,160	0.05%
2019/07/22	2	39.35	0	0.00	39.25	2	8,204	0.02%
2019/07/19	4	39.39	0	0.00	39.15	4	8,258	0.05%
2019/07/18	18	40.04	1	40.90	39.55	17	8,268	0.21%
2019/07/17	0	0.00	11	40.13	40.55	-11	8,135	-0.14%
2019/07/16	6	39.70	5	39.56	39.40	1	8,035	0.01%
2019/07/15	1	38.90	3	38.95	38.95	-2	8,111	-0.02%
2019/07/12	4	39.10	14	39.27	38.90	-10	8,342	-0.12%
2019/07/11	4	39.26	6	39.18	39.20	-2	8,562	-0.02%
2019/07/10	8	38.84	10	38.68	38.65	-2	8,614	-0.02%
2019/07/09	6	38.78	1	38.75	38.65	5	8,828	0.06%
2019/07/08	58	39.11	13.9	39.24	39.00	44.1	9,049	0.49%
2019/07/05	5	37.50	1	37.50	37.50	4	9,086	0.04%
2019/07/04	1	37.20	1	37.25	37.10	0	10,207	0.00%
2019/07/03	1	37.00	10	37.03	37.00	-9	10,571	-0.09%
2019/07/02	5	37.35	5	37.30	37.35	0	10,901	0.00%
2019/07/01	2	36.95	1	37.15	36.85	1	11,031	0.01%
2019/06/28	3	36.60	0	0.00	36.55	3	11,361	0.03%
2019/06/26	6	36.77	2	36.83	36.80	4	11,707	0.03%
2019/06/25	10	37.38	0	0.00	36.75	10	11,834	0.08%
2019/06/24	0.9	37.40	0	0.00	37.40	0.9	11,963	0.01%
2019/06/21	1	37.10	1	37.20	37.20	0	12,065	0.00%
2019/06/20	1	37.20	0	0.00	37.10	1	12,189	0.01%
2019/06/19	3	36.75	0	0.00	37.05	3	12,635	0.02%
2019/06/18	1	36.10	3	36.70	36.10	-2	12,760	-0.02%
2019/06/17	2	36.50	2.4	36.94	36.50	-0.4	13,098	0.00%
2019/06/14	1	37.00	20	37.09	36.90	-19	13,916	-0.14%
2019/06/13	18	37.15	19	36.84	36.80	-1	14,624	-0.01%
2019/06/11	2	36.33	7	36.21	36.00	-5	14,900	-0.03%
2019/06/10	5	35.46	1	35.50	35.50	4	14,813	0.03%
2019/06/06	4	35.03	8	35.08	34.95	-4	14,843	-0.03%
2019/06/05	3	35.45	2	34.85	34.85	1	14,952	0.01%
2019/06/04	0	0.00	19	35.20	35.15	-19	14,982	-0.13%
2019/06/03	7	35.30	12	35.43	35.10	-5	15,244	-0.03%
2019/05/31	10	36.39	12	36.20	36.10	-2	15,195	-0.01%
2019/05/30	16	36.10	16	36.18	36.25	0	15,280	0.00%
2019/05/29	0	0.00	10	35.85	35.70	-10	15,399	-0.06%
2019/05/28	1	36.15	0	0.00	36.05	1	15,485	0.01%
2019/05/24	20	36.14	10	36.10	36.15	10	16,081	0.06%
2019/05/23	4	35.54	2	35.55	35.65	2	16,183	0.01%
2019/05/22	11	36.16	14	36.43	36.10	-3	16,253	-0.02%
2019/05/21	5	34.85	11	36.04	36.65	-6	16,356	-0.04%
2019/05/20	6	34.58	1	34.75	34.55	5	16,304	0.03%
2019/05/17	26	34.73	2	35.13	34.55	24	16,364	0.15%
2019/05/16	36	35.97	16	36.16	35.50	20	16,401	0.12%
2019/05/15	17	36.49	3	36.80	36.70	14	16,463	0.09%
2019/05/14	6	34.57	43	34.44	35.65	-37	16,506	-0.22%
2019/05/13	1	35.80	2	36.03	35.40	-1	16,473	-0.01%
2019/05/10	9	36.36	19	36.09	36.45	-10	16,462	-0.06%
2019/05/09	3	38.00	20	37.74	37.20	-17	16,372	-0.10%
2019/05/08	13	38.03	6	36.83	37.50	7	16,549	0.04%
2019/05/07	19	39.33	11	39.59	39.20	8	16,842	0.05%
2019/05/06	9	41.85	1	42.10	41.50	8	16,539	0.05%
2019/05/03	5	42.78	5	43.05	42.90	0	16,507	0.00%
2019/05/02	0	0.00	3	42.97	43.05	-3	16,608	-0.02%
2019/04/30	4	40.80	2	41.65	41.80	2	16,598	0.01%
2019/04/29	7.1	41.20	14	41.44	41.20	-6.9	16,873	-0.04%
2019/04/26	9	41.37	5	41.59	41.20	4	16,896	0.02%
2019/04/25	1	42.00	15	42.00	42.00	-14	17,209	-0.08%
2019/04/24	6	42.46	4	43.00	42.45	2	17,234	0.01%
2019/04/23	11	42.65	4	42.40	42.60	7	17,276	0.04%
2019/04/22	7	43.02	9	43.43	43.15	-2	17,522	-0.01%
2019/04/19	17	42.89	7	43.02	42.70	10	17,712	0.06%
2019/04/18	9	43.04	15	43.44	42.15	-6	17,796	-0.03%
2019/04/17	15	44.91	13	44.89	44.30	2	17,877	0.01%
2019/04/16	7	44.04	7	44.35	44.50	0	17,684	0.00%
2019/04/15	16	43.91	2	43.95	43.90	14	17,630	0.08%
2019/04/12	3	43.63	9	43.89	43.75	-6	17,456	-0.03%
2019/04/11	5	43.36	1	44.10	43.00	4	17,228	0.02%
2019/04/10	43	44.09	36	44.18	44.25	7	16,912	0.04%
2019/04/09	10	41.84	19	41.72	42.00	-9	15,995	-0.06%
2019/04/08	19	41.47	9	41.42	40.90	10	15,740	0.06%
2019/04/03	15	40.65	6	40.46	40.45	9	15,536	0.06%
2019/04/02	6	41.00	9	40.98	40.80	-3	15,407	-0.02%
2019/04/01	11	40.12	5	40.16	40.15	6	15,066	0.04%
2019/03/29	8	39.96	3	40.05	39.95	5	14,931	0.03%
2019/03/28	11	39.47	2	39.60	39.55	9	14,844	0.06%
2019/03/27	9	39.94	9	40.02	39.85	0	14,968	0.00%
2019/03/26	6	39.37	3	39.48	39.20	3	14,863	0.02%
2019/03/25	12	39.27	0	0.00	38.85	12	14,975	0.08%
2019/03/22	10	40.91	16	41.07	40.60	-6	14,881	-0.04%
2019/03/21	11	40.19	1	40.40	40.10	10	14,527	0.07%
2019/03/20	15	40.68	22	40.39	40.35	-7	14,483	-0.05%
2019/03/19	30	40.87	6	40.77	39.55	24	14,288	0.17%
2019/03/18	10	38.78	25	39.60	41.15	-15	13,620	-0.11%
2019/03/15	4	37.45	1	37.45	37.45	3	13,140	0.02%
2019/03/14	0	0.00	35	36.73	36.80	-35	12,936	-0.27%
2019/03/13	3	36.40	7	36.49	36.20	-4	13,061	-0.03%
2019/03/12	34	36.10	5	36.32	36.00	29	13,193	0.22%
2019/03/11	3	36.20	15	36.47	36.25	-12	13,291	-0.09%
2019/03/08	3.1	35.24	5	35.52	36.00	-1.9	13,536	-0.01%
2019/03/07	6	35.91	2	36.38	35.60	4	14,841	0.03%
2019/03/06	1	37.45	7	37.30	37.25	-6	15,111	-0.04%
2019/03/05	1	37.65	30	38.00	37.50	-29	15,338	-0.19%
2019/03/04	9	37.82	4	37.58	37.90	5	15,348	0.03%
2019/02/27	10	36.95	1	37.15	36.80	9	15,395	0.06%
2019/02/26	4	37.61	5	37.81	37.45	-1	15,447	-0.01%
2019/02/25	16	37.91	15.2	38.10	38.00	0.8	15,655	0.00%
2019/02/20	37	36.79	4	37.15	37.00	33	15,698	0.21%
2019/02/19	5.2	36.60	2	36.70	36.55	3.2	15,945	0.02%
2019/02/18	3.1	36.15	7	36.10	35.90	-3.9	16,167	-0.02%
2019/02/15	8	35.45	1	35.70	35.35	7	16,495	0.04%
2019/02/14	1	36.90	17	36.76	36.50	-16	17,457	-0.09%
2019/02/13	10	36.25	6	36.18	36.20	4	17,620	0.02%
2019/02/12	6	37.35	0	0.00	37.10	6	17,598	0.03%
2019/02/11	2.1	36.68	2	36.88	36.80	0.1	17,833	0.00%
2019/01/30	9	36.88	4	36.93	36.55	5	17,875	0.03%
2019/01/29	8	37.04	2	36.98	37.00	6	17,804	0.03%
2019/01/28	1	36.50	10	37.29	37.95	-9	17,508	-0.05%
2019/01/25	1	34.80	3	34.85	34.80	-2	17,053	-0.01%
2019/01/23	4	34.46	9	34.61	34.50	-5	17,032	-0.03%
2019/01/22	1	34.00	0	0.00	34.00	1	16,931	0.01%
2019/01/21	10	33.52	2	34.05	34.10	8	16,789	0.05%
2019/01/18	14	32.99	15	33.09	32.95	-1	16,517	-0.01%
2019/01/17	10	32.75	16	32.74	32.85	-6	16,516	-0.04%
2019/01/16	2	34.20	3	34.18	34.05	-1	16,348	-0.01%
2019/01/15	13	33.88	14	33.88	33.80	-1	16,294	-0.01%
2019/01/14	14	34.39	5	34.04	33.60	9	16,235	0.06%
2019/01/11	14	34.07	9	34.17	33.60	5	15,993	0.03%
2019/01/10	23	34.58	26	34.79	34.60	-3	15,728	-0.02%
2019/01/09	22	35.83	21	36.02	35.35	1	15,538	0.01%
2019/01/08	8	37.03	2	37.30	37.00	6	15,237	0.04%
2019/01/07	5	37.26	3	37.62	36.70	2	15,272	0.01%
2019/01/04	0	0.00	12	35.45	36.50	-12	15,269	-0.08%
2019/01/03	15	36.42	3	36.90	36.10	12	15,382	0.08%
2018/12/28	4	35.28	2	35.25	35.35	2	15,655	0.01%
2018/12/26	12	37.89	3	37.37	36.20	9	15,523	0.06%
2018/12/25	1	36.05	0	0.00	36.05	1	15,419	0.01%
2018/12/24	5	36.15	0	0.00	36.60	5	15,423	0.03%
2018/12/22	4	36.03	4	35.99	36.00	0	15,442	0.00%
2018/12/21	8	36.26	8	35.84	36.30	0	15,495	0.00%
2018/12/20	7	36.43	3	36.45	35.90	4	15,428	0.03%
2018/12/19	13	38.27	10	38.25	38.15	3	15,382	0.02%
2018/12/18	6	38.84	5	38.90	38.80	1	15,267	0.01%
2018/12/17	5	37.85	5	37.80	37.75	0	15,081	0.00%
2018/12/14	3	38.57	2	39.15	38.65	1	14,964	0.01%
2018/12/13	3	38.70	2	38.88	38.90	1	14,878	0.01%
2018/12/12	22	39.95	1	39.50	39.45	21	14,731	0.14%
2018/12/11	13	39.37	2	39.30	39.15	11	14,594	0.08%
2018/12/10	15	40.47	9	39.50	39.50	6	14,454	0.04%
2018/12/07	6	43.07	0	0.00	42.80	6	14,188	0.04%
2018/12/06	9	43.20	6	42.66	42.55	3	14,100	0.02%
2018/12/05	1	45.90	1	46.85	46.45	0	13,891	0.00%
2018/12/04	1	46.35	0	0.00	46.35	1	13,879	0.01%
2018/12/03	12	46.30	20	46.55	47.25	-8	13,881	-0.06%
2018/11/30	13	46.90	2	49.08	45.55	11	13,493	0.08%
2018/11/29	13.1	47.40	11	47.47	47.00	2.1	12,082	0.02%
2018/11/28	15	44.33	11	44.76	45.30	4	11,511	0.03%
2018/11/27	4	42.00	7	42.66	43.15	-3	11,258	-0.03%
2018/11/26	6	41.78	4	42.00	41.40	2	11,163	0.02%
2018/11/23	15	42.49	1	42.75	41.90	14	10,973	0.13%
2018/11/22	10	43.77	5	44.17	42.60	5	10,822	0.05%
2018/11/21	5	42.83	4	43.15	43.00	1	10,409	0.01%
2018/11/20	5	42.50	12	42.80	42.80	-7	10,156	-0.07%
2018/11/19	11	41.89	16	42.09	41.85	-5	9,861	-0.05%
2018/11/16	116	43.00	117	44.15	43.00	-1	9,654	-0.01%	大買/大賣/
2018/11/15	22	42.98	14	43.47	42.90	8	9,436	0.08%
2018/11/14	17	43.74	7	43.54	43.00	10	9,140	0.11%
2018/11/13	33	43.08	32	44.35	44.55	1	8,732	0.01%
2018/11/12	5	40.40	16	41.11	42.35	-11	7,639	-0.14%
2018/11/09	8	39.24	7	39.55	38.50	1	7,419	0.01%
2018/11/08	3	38.33	27	38.29	39.10	-24	7,418	-0.32%
2018/11/07	0	0.00	8	36.38	37.15	-8	7,128	-0.11%
2018/11/06	4	34.23	9	34.34	33.80	-5	7,101	-0.07%
2018/11/05	14	35.32	0	0.00	34.85	14	7,288	0.19%
2018/11/02	2	35.15	4	35.20	35.70	-2	7,240	-0.03%
2018/11/01	5	34.92	7	34.77	34.90	-2	7,135	-0.03%
2018/10/31	1	32.90	0	0.00	33.60	1	7,146	0.01%
2018/10/30	0	0.00	7	32.53	32.70	-7	7,060	-0.10%
2018/10/26	14	31.74	2	31.40	31.15	12	6,938	0.17%
2018/10/25	7	31.94	10	31.94	31.70	-3	6,878	-0.04%
2018/10/24	9	34.44	9	34.49	33.40	0	6,787	0.00%
2018/10/23	6	33.02	2	33.25	33.00	4	6,567	0.06%
2018/10/22	4	32.85	6	32.82	33.80	-2	6,553	-0.03%
2018/10/19	4	31.55	3	32.15	32.20	1	6,460	0.02%
2018/10/18	0	0.00	1	31.65	31.65	-1	6,359	-0.02%
2018/10/17	2	31.20	0	0.00	31.10	2	6,306	0.03%
2018/10/16	1	32.00	0	0.00	31.85	1	6,232	0.02%
2018/10/15	6	31.47	6	31.40	32.10	0	6,185	0.00%
2018/10/12	10	30.93	3	30.90	31.10	7	6,113	0.11%
2018/10/11	6	30.53	4	30.78	30.40	2	6,168	0.03%
2018/10/09	3	34.05	1	33.85	33.75	2	5,982	0.03%
2018/10/08	2	35.18	7	35.81	35.50	-5	5,802	-0.09%
2018/10/05	6	37.73	10	38.09	38.40	-4	5,547	-0.07%
2018/10/04	1	38.70	0	0.00	39.05	1	5,427	0.02%
2018/10/03	2	39.00	1	40.00	38.90	1	5,353	0.02%
2018/10/02	6	39.78	1	39.25	39.50	5	5,297	0.09%
2018/10/01	5	40.15	0	0.00	39.90	5	5,281	0.09%
2018/09/28	9	41.14	4	41.83	40.60	5	5,253	0.10%
2018/09/27	3	42.22	2	42.10	42.20	1	5,235	0.02%
2018/09/26	5	42.97	5	42.71	43.05	0	5,288	0.00%
2018/09/25	0	0.00	1	40.45	40.35	-1	5,267	-0.02%
2018/09/21	4	40.03	1	40.00	39.90	3	5,244	0.06%
2018/09/19	3	40.00	5	40.12	40.05	-2	5,207	-0.04%
2018/09/18	0	0.00	1	39.15	38.50	-1	5,175	-0.02%
2018/09/17	2	39.33	2	39.75	39.30	0	5,159	0.00%
2018/09/14	0	0.00	1	40.40	40.10	-1	5,128	-0.02%
2018/09/13	0.9	39.40	1	39.55	39.30	-0.1	5,096	0.00%
2018/09/12	2	38.83	3	39.08	39.30	-1	5,099	-0.02%
2018/09/11	1	39.50	1	39.25	38.80	0	5,147	0.00%
2018/09/10	7	38.46	2	37.88	37.20	5	5,086	0.10%
2018/09/07	5	40.45	5	40.30	39.90	0	5,012	0.00%
2018/09/06	3	43.25	0	0.00	42.70	3	4,873	0.06%
2018/09/04	0	0.00	1	44.05	44.35	-1	4,910	-0.02%
2018/09/03	0	0.00	1	44.10	43.45	-1	4,930	-0.02%
2018/08/31	1	43.60	1	44.60	44.60	0	4,955	0.00%
2018/08/30	2	44.70	2	44.10	44.10	0	4,956	0.00%
2018/08/29	1	45.10	7	44.60	44.65	-6	5,025	-0.12%
2018/08/28	5	44.25	4	44.35	44.40	1	5,106	0.02%
2018/08/27	1	44.10	2	43.95	44.10	-1	5,144	-0.02%
2018/08/24	1	43.50	0	0.00	43.55	1	5,162	0.02%
2018/08/23	2	43.75	3	44.00	44.15	-1	5,221	-0.02%
2018/08/22	16	44.77	20	44.60	44.35	-4	5,244	-0.08%
2018/08/20	1	41.90	1	42.50	42.10	0	5,034	0.00%
2018/08/17	5	43.75	0	0.00	43.20	5	5,033	0.10%
2018/08/16	1	43.55	2	42.63	43.55	-1	5,097	-0.02%
2018/08/15	7	43.74	3	44.98	42.85	4	5,021	0.08%
2018/08/13	6	46.34	8	46.60	47.05	-2	4,842	-0.04%
2018/08/10	7	47.81	2	47.90	47.05	5	4,764	0.10%
2018/08/08	2	51.90	0	0.00	52.60	2	4,743	0.04%
2018/08/07	1	51.80	0	0.00	52.40	1	4,823	0.02%
2018/08/02	0	0.00	13	54.20	54.00	-13	4,757	-0.27%
2018/08/01	15	54.71	2	54.65	54.60	13	4,796	0.27%
2018/07/31	13	54.90	13	54.60	53.90	0	4,998	0.00%
2018/07/27	0.1	54.80	2	54.55	54.80	-2	5,066	-0.04%
2018/07/26	0	0.00	1	53.20	53.20	-1	5,053	-0.02%
2018/07/24	2	53.30	2	53.30	53.30	0	5,409	0.00%
2018/07/19	2	54.15	1	54.30	53.70	1	5,615	0.02%
2018/07/18	2	54.80	3	54.63	55.00	-1	5,598	-0.02%
2018/07/17	0	0.00	3	52.50	52.50	-3	5,448	-0.06%
2018/07/16	0	0.00	1	53.50	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	12	51.68	52.80	-12	5,476	-0.22%
2018/07/12	0	0.00	1	51.30	51.40	-1	5,501	-0.02%
2018/07/11	1	51.20	1	51.70	51.10	0	5,609	0.00%
2018/07/09	1	50.80	3	51.30	51.90	-2	5,687	-0.04%
2018/07/05	2	51.65	0	0.00	51.30	2	5,724	0.03%
2018/07/04	3	51.17	2	51.80	50.60	1	5,784	0.02%
2018/07/03	4	53.80	0	0.00	52.80	4	5,779	0.07%
2018/06/28	1	56.20	0	0.00	55.80	1	6,004	0.02%
2018/06/27	1	58.00	1	57.20	56.90	0	6,064	0.00%
2018/06/26	0	0.00	12	55.60	56.00	-12	6,129	-0.20%
2018/06/25	2	56.60	0	0.00	56.60	2	6,399	0.03%
2018/06/22	2	56.65	1	56.60	56.70	1	6,855	0.01%
2018/06/21	0	0.00	2	57.20	56.50	-2	6,885	-0.03%
2018/06/20	2	57.10	1	56.50	56.90	1	6,973	0.01%
2018/06/14	8	60.03	0	0.00	59.50	8	7,359	0.11%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/08	0	0.00	7	60.36	60.20	-7	7,373	-0.09%
2018/06/07	0	0.00	1	61.20	59.70	-1	7,417	-0.01%
2018/06/06	4	60.98	4	60.60	60.60	0	7,372	0.00%
2018/06/05	5	59.76	6	60.07	59.90	-1	7,306	-0.01%
2018/05/31	6	59.10	0	0.00	58.60	6	7,188	0.08%
2018/05/30	2	58.00	2	58.75	58.50	0	7,156	0.00%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/28	4	59.05	2	59.00	58.60	2	7,133	0.03%
2018/05/25	1	58.20	0	0.00	58.20	1	7,156	0.01%
2018/05/24	1	59.20	3	59.23	59.10	-2	7,129	-0.03%
2018/05/23	3	57.47	0	0.00	57.20	3	7,063	0.04%
2018/05/22	4	59.05	4	58.50	58.10	0	7,053	0.00%
2018/05/21	1	59.50	2	59.20	58.70	-1	7,088	-0.01%
2018/05/18	3	59.07	1	58.50	58.30	2	7,084	0.03%
2018/05/17	12	60.64	9	59.92	59.50	3	7,133	0.04%
2018/05/16	0	0.00	2	58.80	58.40	-2	6,987	-0.03%
2018/05/15	3	59.13	7	58.00	57.80	-4	7,014	-0.06%
2018/05/14	2	56.60	3	57.07	56.80	-1	7,104	-0.01%
2018/05/11	7	56.43	0	0.00	56.40	7	7,124	0.10%
2018/05/10	3	56.47	4	57.05	56.50	-1	7,105	-0.01%
2018/05/09	5	56.64	2	56.75	56.40	3	7,127	0.04%
2018/05/08	15	58.45	6	58.25	57.50	9	7,379	0.12%
2018/05/07	5	56.52	3	57.53	56.70	2	7,288	0.03%
2018/05/04	0	0.00	1	58.50	58.50	-1	7,268	-0.01%
2018/05/03	1	58.50	1	58.00	58.10	0	7,256	0.00%
2018/05/02	10	59.03	3	59.33	58.40	7	7,308	0.10%
2018/04/30	4	56.75	3	59.57	60.50	1	7,271	0.01%
2018/04/27	1	56.00	0	0.00	55.00	1	7,150	0.01%
2018/04/26	1	58.50	9	58.20	57.40	-8	7,033	-0.11%
2018/04/25	0	61.10	1	61.00	60.70	-1	6,981	-0.01%
2018/04/24	1	60.00	16	60.74	60.00	-15	7,009	-0.21%
2018/04/23	0	0.00	4	61.73	61.20	-4	7,046	-0.06%
2018/04/20	0	0.00	1	62.10	62.50	-1	7,074	-0.01%
2018/04/19	9	61.82	4	61.50	61.50	5	7,065	0.07%
2018/04/18	3	61.83	2	61.80	61.80	1	7,038	0.01%
2018/04/17	2	62.10	4	61.60	61.80	-2	7,018	-0.03%
2018/04/16	3	62.50	2	62.50	62.10	1	6,974	0.01%
2018/04/13	3	64.10	4	63.55	63.00	-1	6,967	-0.01%
2018/04/12	3	63.67	3	63.77	63.60	0	7,059	0.00%
2018/04/11	11	64.17	52	63.80	63.70	-41	7,116	-0.58%
2018/04/10	3	65.40	1	66.20	64.50	2	7,222	0.03%
2018/04/09	1	68.40	6	68.08	66.50	-5	7,178	-0.07%
2018/04/03	4	67.33	3	67.07	67.60	1	7,098	0.01%
2018/04/02	4	68.93	3	68.27	67.30	1	7,089	0.01%
2018/03/31	63	68.21	6	68.20	68.10	57	6,997	0.81%
2018/03/30	6	67.22	3	67.23	66.30	3	6,861	0.04%
2018/03/29	6	66.80	30	66.50	66.30	-24	6,865	-0.35%
2018/03/28	11	66.46	1	68.00	66.20	10	6,917	0.14%
2018/03/27	4	66.65	8	66.03	67.00	-4	7,085	-0.06%
2018/03/26	2	63.20	1	64.20	63.00	1	6,669	0.01%
2018/03/23	1	64.00	1	64.70	63.90	0	6,718	0.00%
2018/03/22	29	68.59	9	68.56	66.00	20	6,790	0.29%
2018/03/21	5	66.16	7	66.56	67.60	-2	6,851	-0.03%
2018/03/20	0	0.00	1	62.20	62.00	-1	6,794	-0.01%
2018/03/19	0	0.00	4	62.55	62.40	-4	6,891	-0.06%
2018/03/16	3	62.67	8	62.74	62.30	-5	6,897	-0.07%
2018/03/15	2	62.00	1	61.70	61.80	1	6,835	0.01%
2018/03/14	1	62.50	0	0.00	62.30	1	6,820	0.01%
2018/03/13	34	63.26	16	62.88	63.00	18	6,827	0.26%
2018/03/12	0.5	62.10	5	62.00	62.00	-4.5	6,802	-0.07%
2018/03/09	0	0.00	5	61.10	61.10	-5	6,828	-0.07%
2018/03/07	0	0.00	1	60.40	60.50	-1	6,847	-0.01%
2018/03/06	5	60.74	1	60.70	60.50	4	6,860	0.06%
2018/02/27	5	61.68	3	61.10	61.00	2	6,895	0.03%
2018/02/23	0	0.00	1	63.00	62.50	-1	7,025	-0.01%
2018/02/22	0	0.00	1	62.10	62.00	-1	7,022	-0.01%
2018/02/12	1	60.20	0	0.00	59.90	1	6,981	0.01%
2018/02/09	4	59.78	0	0.00	60.00	4	7,002	0.06%
2018/02/08	0	0.00	1	62.10	62.10	-1	6,923	-0.01%
2018/02/07	2	63.80	1	63.90	63.50	1	6,972	0.01%
2018/02/06	15	64.59	4	63.10	62.30	11	6,922	0.16%
2018/02/05	3	68.87	2	68.60	68.60	1	6,841	0.01%
2018/02/02	2	70.30	4.1	70.50	70.60	-2.1	6,869	-0.03%
2018/01/31	12	73.18	9	71.49	71.00	3	6,891	0.04%
2018/01/30	1	70.80	4	71.38	71.40	-3	6,613	-0.05%
2018/01/29	2	70.55	1.2	70.28	70.20	0.8	6,547	0.01%
2018/01/26	5	68.96	3	69.13	69.30	2	6,519	0.03%
2018/01/25	7	69.64	10	68.92	68.60	-3	6,529	-0.05%
2018/01/24	12	69.35	2	69.20	69.20	10	6,512	0.15%
2018/01/23	6	70.35	0	0.00	69.50	6	6,482	0.09%
2018/01/22	2	70.60	2	71.15	71.20	0	6,471	0.00%
2018/01/19	5	71.48	2	71.10	71.10	3	6,489	0.05%
2018/01/18	1	73.10	3	73.10	72.00	-2	6,477	-0.03%
2018/01/17	4	72.30	5	73.00	73.00	-1	6,488	-0.02%
2018/01/16	0.5	72.50	2	72.60	72.60	-1.5	6,478	-0.02%
2018/01/15	4	71.78	0	0.00	71.80	4	6,461	0.06%
2018/01/12	0	0.00	2	70.90	71.30	-2	6,496	-0.03%
2018/01/11	7	70.54	7	70.34	70.20	0	6,582	0.00%
2018/01/10	6	71.70	6	70.80	70.80	0	6,671	0.00%
2018/01/09	2	72.60	3	72.67	72.30	-1	6,799	-0.01%
2018/01/08	4	73.10	2	72.70	72.00	2	6,845	0.03%
2018/01/05	0	0.00	1	76.00	75.20	-1	6,877	-0.01%
2018/01/04	13	76.12	15	75.52	75.60	-2	6,877	-0.03%
2018/01/03	11	74.95	12	74.25	74.20	-1	6,916	-0.01%
2018/01/02	1	74.00	2	74.05	73.90	-1	6,985	-0.01%