金居 (8358)-第一金-桃園券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956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

金居 (8358)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/22	4	61.20	5	60.68	61.50	-1	1,523	-0.07%
2024/11/21	1	58.00	0	0.00	58.20	1	1,439	0.07%
2024/11/20	1	57.40	0	0.00	56.80	1	1,454	0.07%
2024/11/18	0.1	56.70	0	0.00	56.30	0.1	1,552	0.01%
2024/11/15	1	57.60	0	0.00	57.20	1	1,564	0.06%
2024/11/14	1	57.00	0	0.00	57.00	1	1,585	0.06%
2024/11/12	1	58.10	0	0.00	57.80	1	1,621	0.06%
2024/11/11	4	58.68	1	59.00	59.10	3	1,649	0.18%
2024/11/06	0	0.00	0.1	60.30	60.40	-0.1	1,705	-0.01%
2024/11/04	0	0.00	1	60.20	60.30	-1	1,873	-0.05%
2024/11/01	0	0.00	1	59.70	60.70	-1	1,949	-0.05%
2024/10/29	1	60.30	1	60.20	60.10	0	2,017	0.00%
2024/10/28	5.1	61.93	1	61.30	61.00	4.1	2,031	0.20%
2024/10/23	1	61.00	1	60.80	60.80	0	2,074	0.00%
2024/10/16	2	59.00	0	0.00	59.00	2	2,432	0.08%
2024/10/14	1	59.10	0	0.00	59.10	1	2,714	0.04%
2024/10/11	1	58.60	0	0.00	58.50	1	2,921	0.03%
2024/10/09	1	59.90	0	0.00	59.60	1	3,527	0.03%
2024/10/01	2	60.50	1	60.40	60.70	1	4,111	0.02%
2024/09/30	2	61.25	0	0.00	61.10	2	4,144	0.05%
2024/09/27	3	62.17	0	0.00	62.00	3	4,198	0.07%
2024/09/26	6	62.40	0	0.00	61.70	6	4,241	0.14%
2024/09/25	1	62.40	2	62.50	62.20	-1	4,294	-0.02%
2024/09/24	1	61.20	1	61.60	61.50	0	4,308	0.00%
2024/09/23	0	0.00	1.2	61.92	61.80	-1.2	4,402	-0.03%
2024/09/20	3	61.77	6	61.93	61.30	-3	4,520	-0.07%
2024/09/16	2	61.65	3	61.67	61.70	-1	4,844	-0.02%
2024/09/13	0	0.00	3	61.30	61.30	-3	4,913	-0.06%
2024/09/12	2	60.85	2	60.90	60.60	0	5,005	0.00%
2024/09/10	4	60.83	4	61.50	59.80	0	5,147	0.00%
2024/09/09	4	60.90	0	0.00	61.00	4	5,179	0.08%
2024/09/06	3	60.63	0	0.00	60.60	3	5,247	0.06%
2024/09/04	5	60.52	0	0.00	60.30	5	5,465	0.09%
2024/09/03	14	65.15	0	0.00	64.00	14	5,479	0.26%
2024/09/02	1.1	65.31	1	64.70	64.50	0.1	5,485	0.00%
2024/08/30	14	65.82	13.1	64.80	64.80	1	5,487	0.02%
2024/08/29	1.1	63.22	4	63.83	63.80	-3	5,509	-0.05%
2024/08/28	2	63.85	3	64.07	63.70	-1	5,546	-0.02%
2024/08/26	6	63.67	6	64.03	63.40	0	5,635	0.00%
2024/08/22	0	0.00	1	63.50	63.10	-1	5,716	-0.02%
2024/08/21	0	0.00	2	63.20	62.70	-2	5,810	-0.03%
2024/08/20	6	64.03	0	0.00	63.60	6	5,872	0.10%
2024/08/19	1	62.50	0	0.00	62.70	1	5,993	0.02%
2024/08/15	0	0.00	1	62.20	61.90	-1	6,613	-0.02%
2024/08/14	1	62.60	3	62.20	62.00	-2	6,933	-0.03%
2024/08/13	3	61.80	0	0.00	61.80	3	7,050	0.04%
2024/08/12	8	61.73	0	0.00	61.30	8	7,611	0.11%
2024/08/09	0	0.00	1.1	61.26	62.00	-1.1	7,918	-0.01%
2024/08/07	3	60.97	0.5	61.40	60.70	2.5	7,972	0.03%
2024/08/06	2	55.40	5	58.10	58.10	-3	7,962	-0.04%
2024/08/05	1.6	58.43	0	0.00	58.30	1.6	7,876	0.02%
2024/08/02	3	64.93	11	65.34	64.70	-8	7,805	-0.10%
2024/08/01	0.2	66.50	2	66.95	67.20	-1.8	7,798	-0.02%
2024/07/31	2	64.00	0	0.00	64.70	2	7,785	0.03%
2024/07/30	0	0.00	1	63.00	64.50	-1	7,880	-0.01%
2024/07/29	0	0.00	8	63.78	63.20	-8	7,877	-0.10%
2024/07/26	12	64.37	0	0.00	64.80	12	7,876	0.15%
2024/07/23	1	67.10	9	66.61	66.50	-8	7,897	-0.10%
2024/07/22	4	66.53	0	0.00	66.20	4	7,942	0.05%
2024/07/19	5	69.50	1.1	70.28	69.00	3.9	7,872	0.05%
2024/07/18	3	70.77	0	0.00	71.00	3	7,854	0.04%
2024/07/17	6	72.53	3	73.10	72.70	3	7,787	0.04%
2024/07/16	2	72.35	3	72.83	72.70	-1	7,765	-0.01%
2024/07/15	15	73.21	22	76.38	73.00	-7	7,716	-0.09%
2024/07/12	30	75.43	25	75.71	75.20	5	7,599	0.07%
2024/07/11	51.2	75.04	54.1	74.56	75.20	-2.9	7,447	-0.04%
2024/07/10	28.4	71.57	6	70.85	71.60	22.4	6,915	0.32%
2024/07/09	4	67.93	11.1	69.76	67.80	-7.1	6,895	-0.10%
2024/07/08	16	70.34	24	72.22	70.30	-8	7,096	-0.11%
2024/07/05	26	71.64	4.1	71.61	71.60	21.9	7,195	0.30%
2024/07/04	4	70.33	11.1	71.20	70.50	-7.1	7,211	-0.10%
2024/07/03	10	70.60	13	70.79	70.60	-3	7,641	-0.04%
2024/07/02	10.1	70.00	10	71.10	70.00	0.1	7,836	0.00%
2024/07/01	0	0.00	17	70.95	70.30	-17	7,963	-0.21%
2024/06/28	0	0.00	1	70.30	70.20	-1	8,357	-0.01%
2024/06/27	1	70.80	0.1	70.90	70.50	1	8,539	0.01%
2024/06/26	23	70.80	8	70.71	70.80	15	8,484	0.18%
2024/06/25	2	68.15	1.2	68.01	70.00	0.8	8,374	0.01%
2024/06/24	3	68.67	1	69.10	69.20	2	8,318	0.02%
2024/06/21	5	70.00	8	71.09	70.00	-3	8,207	-0.04%
2024/06/20	1	68.00	3	68.10	68.30	-2	8,069	-0.02%
2024/06/19	2.1	66.57	15	66.42	66.60	-12.9	8,007	-0.16%
2024/06/18	6.1	68.15	1	67.70	67.80	5.1	7,930	0.06%
2024/06/17	2.1	69.57	2	70.20	69.40	0.1	7,901	0.00%
2024/06/14	0	0.00	1	70.10	69.70	-1	7,865	-0.01%
2024/06/13	2.6	70.60	15	71.52	70.50	-12.4	7,812	-0.16%
2024/06/12	15	70.90	13	70.95	70.80	2	7,745	0.03%
2024/06/11	12.1	70.20	0	0.00	70.20	12.1	7,608	0.16%
2024/06/06	3	68.20	2.5	68.65	68.30	0.5	7,460	0.01%
2024/06/05	1	68.30	0	0.00	68.10	1	7,427	0.01%
2024/06/04	22	70.42	11	70.14	69.20	11	7,444	0.15%
2024/06/03	5	68.20	3	68.10	69.30	2	7,366	0.03%
2024/05/31	3	67.60	0	0.00	67.50	3	7,324	0.04%
2024/05/30	1	68.00	1	67.40	67.40	0	7,298	0.00%
2024/05/29	4	70.05	1.5	69.67	69.40	2.5	7,228	0.03%
2024/05/28	2.5	69.60	14	71.05	70.60	-11.5	7,183	-0.16%
2024/05/27	16.5	70.73	12	71.82	70.40	4.5	7,097	0.06%
2024/05/24	10	70.20	11	70.92	70.20	-1	6,999	-0.01%
2024/05/23	9	69.10	2.2	69.41	69.00	6.8	6,910	0.10%
2024/05/22	4	71.13	16.2	70.83	70.70	-12.2	6,758	-0.18%
2024/05/21	34.2	72.04	55.1	72.98	71.60	-20.9	6,625	-0.31%
2024/05/20	32	71.50	33.1	70.66	71.50	-1.1	6,136	-0.02%
2024/05/17	0	0.00	6	69.25	69.20	-6	5,822	-0.10%
2024/05/16	46.3	70.60	6	71.67	70.20	40.3	5,751	0.70%
2024/05/15	15	68.05	32	68.76	69.00	-17	5,358	-0.32%
2024/05/14	0	0.00	1	65.10	64.80	-1	5,009	-0.02%
2024/05/13	1.1	63.64	0	0.00	63.90	1.1	4,976	0.02%
2024/05/10	0	0.00	3	65.20	65.30	-3	4,921	-0.06%
2024/05/09	0	0.00	3	63.80	63.40	-3	4,866	-0.06%
2024/05/08	1	63.30	1	63.60	63.40	0	4,859	0.00%
2024/05/07	0	0.00	2	63.40	64.20	-2	4,855	-0.04%
2024/05/06	6	64.17	0	0.00	64.00	6	4,826	0.12%
2024/05/03	3	66.83	16	68.20	65.40	-13	4,789	-0.27%
2024/05/02	2	65.10	3	65.57	65.80	-1	4,674	-0.02%
2024/04/30	1	65.30	3	65.67	65.30	-2	4,648	-0.04%
2024/04/29	1	66.00	8	65.79	65.90	-7	4,610	-0.15%
2024/04/26	2	64.75	2	65.20	64.60	0	4,595	0.00%
2024/04/25	0	0.00	2	63.50	62.50	-2	4,516	-0.04%
2024/04/24	1	63.00	1	63.00	63.00	0	4,488	0.00%
2024/04/22	5	61.04	0	0.00	59.90	5	4,457	0.11%
2024/04/19	8	64.20	8	61.63	62.30	0	4,411	0.00%
2024/04/18	6	64.80	2	64.50	64.10	4	4,358	0.09%
2024/04/17	1	64.90	0	0.00	64.40	1	4,311	0.02%
2024/04/16	4	63.30	4	63.60	62.50	0	4,254	0.00%
2024/04/15	3	66.70	6	67.23	65.30	-3	4,169	-0.07%
2024/04/12	11	69.41	23	69.10	67.20	-12	3,954	-0.30%
2024/04/11	9	67.08	8	67.71	67.20	1	3,653	0.03%
2024/04/10	5	66.56	3	66.47	66.00	2	3,458	0.06%
2024/04/09	21	67.74	22	68.34	66.80	-1	3,309	-0.03%
2024/04/08	4	65.93	13	65.85	65.50	-9	2,837	-0.32%
2024/04/03	1	64.20	5	64.78	64.20	-4	2,583	-0.15%
2024/04/02	26	64.51	47.2	64.77	64.20	-21.2	2,408	-0.88%
2024/04/01	3	62.80	42.1	62.00	62.70	-39.1	1,963	-1.99%
2024/03/29	0	0.00	2	59.60	59.50	-2	1,748	-0.11%
2024/03/28	1	57.90	2	58.40	58.30	-1	1,710	-0.06%
2024/03/25	0.1	59.70	2	58.80	58.60	-1.9	1,715	-0.11%
2024/03/22	0.2	59.50	0	0.00	59.40	0.2	1,714	0.01%
2024/03/21	0.1	59.30	0	0.00	59.30	0.1	1,729	0.01%
2024/03/20	1	58.80	0	0.00	59.30	1	1,740	0.06%
2024/03/19	0.2	58.60	0.5	58.50	58.60	-0.3	1,680	-0.02%
2024/03/18	1	57.90	0	0.00	58.10	1	1,690	0.06%
2024/03/15	0.2	57.80	0	0.00	57.20	0.2	1,700	0.01%
2024/03/14	0.1	57.50	0	0.00	57.20	0.1	1,715	0.01%
2024/03/12	0	0.00	2	58.10	58.10	-2	1,751	-0.11%
2024/03/08	9	56.89	1	57.80	56.60	8	1,805	0.44%
2024/03/07	5	58.38	6	58.33	58.30	-1	1,794	-0.06%
2024/03/06	2.1	59.36	11	59.33	59.20	-8.9	1,827	-0.49%
2024/03/05	5	58.86	16	58.98	58.80	-11	1,897	-0.58%
2024/03/04	3	59.47	0	0.00	59.30	3	1,929	0.16%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/27	6	59.97	1	59.70	59.50	5	2,005	0.25%
2024/02/26	8	60.28	0	0.00	60.10	8	2,185	0.37%
2024/02/23	16	60.60	0	0.00	59.90	16	2,196	0.73%
2024/02/22	2.1	60.81	1	60.70	60.70	1.1	2,216	0.05%
2024/02/20	3.1	61.90	1	63.00	61.60	2.1	2,275	0.09%
2024/02/19	6	63.08	4	63.03	62.50	2	2,263	0.09%
2024/02/16	5	63.38	20.1	63.06	63.50	-15.1	2,226	-0.68%
2024/02/15	2	58.75	0	0.00	58.90	2	2,041	0.10%
2024/02/05	3	59.83	0	0.00	59.70	3	2,092	0.14%
2024/02/01	1	58.50	0.5	58.60	59.00	0.5	2,128	0.02%
2024/01/31	2	59.05	0	0.00	58.80	2	2,151	0.09%
2024/01/29	0	0.00	1	59.70	59.80	-1	2,233	-0.04%
2024/01/26	1	59.70	0	0.00	59.60	1	2,250	0.04%
2024/01/25	4	59.98	0	0.00	59.90	4	2,295	0.17%
2024/01/22	2	60.80	9	60.94	60.80	-7	2,463	-0.28%
2024/01/18	1	57.80	1	58.20	58.30	0	2,721	0.00%
2024/01/17	0	0.00	2	59.00	58.10	-2	2,785	-0.07%
2024/01/15	1	59.50	2	59.50	59.10	-1	2,850	-0.04%
2024/01/09	1.2	57.78	0	0.00	57.70	1.2	3,155	0.04%
2024/01/08	1.1	58.24	1	58.30	58.40	0.1	3,212	0.00%
2024/01/05	3	58.83	0	0.00	58.90	3	3,296	0.09%
2024/01/04	2	58.85	0	0.00	58.80	2	3,465	0.06%
2024/01/03	2	59.10	1	59.70	59.30	1	3,758	0.03%
2024/01/02	1	60.30	0	0.00	60.00	1	3,834	0.03%
2023/12/29	1	60.50	0	0.00	60.60	1	3,957	0.03%
2023/12/28	1	60.50	2	60.55	60.50	-1	4,199	-0.02%
2023/12/27	0	0.00	3	60.50	60.50	-3	4,594	-0.07%
2023/12/26	3	60.40	0	0.00	60.20	3	4,851	0.06%
2023/12/22	0	0.00	1	60.50	60.50	-1	4,908	-0.02%
2023/12/21	1	60.40	0	0.00	60.40	1	4,954	0.02%
2023/12/19	2	59.95	0	0.00	59.80	2	4,993	0.04%
2023/12/18	2	60.60	1	61.00	60.40	1	5,035	0.02%
2023/12/15	1	62.10	2	62.20	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	1	61.60	61.50	-1	5,173	-0.02%
2023/12/13	1	61.80	2	61.75	61.80	-1	5,302	-0.02%
2023/12/12	1	61.30	0	0.00	61.20	1	5,404	0.02%
2023/12/11	0	0.00	4	61.18	61.90	-4	5,553	-0.07%
2023/12/08	1.3	62.02	1	61.80	61.80	0.3	5,619	0.01%
2023/12/07	0.5	62.55	1	62.60	61.60	-0.5	5,764	-0.01%
2023/12/06	4	62.18	1	62.50	62.50	3	5,971	0.05%
2023/12/05	1	61.10	2	61.15	61.00	-1	6,066	-0.02%
2023/12/04	3	61.93	17	62.12	61.80	-14	6,247	-0.22%
2023/12/01	14	62.43	17	62.18	62.60	-3	6,619	-0.05%
2023/11/30	0	0.00	1	61.80	62.20	-1	7,389	-0.01%
2023/11/29	4	61.73	15	61.38	61.50	-11	7,551	-0.15%
2023/11/28	13	60.90	4	61.40	61.40	9	7,723	0.12%
2023/11/27	11	60.53	9	60.08	60.00	2	8,329	0.02%
2023/11/24	4	61.00	1	60.70	60.80	3	8,809	0.03%
2023/11/23	30	62.19	7	61.50	61.50	23	8,993	0.26%
2023/11/22	2.2	60.18	0	0.00	60.80	2.2	8,851	0.02%
2023/11/21	2	60.70	1.2	60.50	60.40	0.8	8,887	0.01%
2023/11/20	0	0.00	2	60.10	60.80	-2	8,988	-0.02%
2023/11/17	5	58.86	1	58.80	59.10	4	9,095	0.04%
2023/11/16	0	0.00	1	59.50	59.50	-1	9,282	-0.01%
2023/11/15	5	60.40	0	0.00	59.30	5	9,508	0.05%
2023/11/14	1	58.70	1	59.90	59.90	0	9,725	0.00%
2023/11/13	8	59.54	1	59.30	59.20	7	10,039	0.07%
2023/11/10	2	60.75	1	60.50	60.50	1	10,560	0.01%
2023/11/09	1	60.10	0	0.00	60.60	1	10,718	0.01%
2023/11/08	1	60.60	0	0.00	60.80	1	10,744	0.01%
2023/11/07	4	61.18	3	61.10	61.10	1	10,764	0.01%
2023/11/06	10	61.90	3	61.70	62.10	7	10,844	0.06%
2023/11/03	1	60.60	1	61.00	60.50	0	10,857	0.00%
2023/11/02	1	60.90	8	60.76	60.40	-7	10,931	-0.06%
2023/11/01	12	58.81	1	59.00	59.00	11	10,977	0.10%
2023/10/31	12	59.48	2	59.00	58.40	10	11,027	0.09%
2023/10/30	2	61.00	6	61.07	60.90	-4	11,180	-0.04%
2023/10/27	10	61.03	3	61.03	60.20	7	11,313	0.06%
2023/10/26	38	61.96	1	61.80	61.10	37	11,743	0.32%
2023/10/25	1	64.80	2	65.40	65.00	-1	12,206	-0.01%
2023/10/24	1	63.00	1	63.90	64.20	0	12,992	0.00%
2023/10/23	3	63.34	9	64.18	63.00	-6	13,942	-0.04%
2023/10/20	12	62.19	2	62.75	63.00	10	14,815	0.07%
2023/10/19	2	64.05	1	63.90	63.90	1	14,773	0.01%
2023/10/18	5	65.44	14	63.88	64.00	-9	14,777	-0.06%
2023/10/17	1	67.50	15	68.22	67.20	-14	14,792	-0.09%
2023/10/16	6	66.92	2	67.85	67.10	4	14,788	0.03%
2023/10/13	1	68.30	4	68.78	68.10	-3	14,860	-0.02%
2023/10/12	2	68.40	2.5	69.00	68.70	-0.5	14,865	0.00%
2023/10/11	10	68.88	25	69.07	67.20	-15	14,932	-0.10%
2023/10/06	2	67.55	2	68.30	67.50	0	14,829	0.00%
2023/10/05	2	67.80	0	0.00	68.10	2	14,942	0.01%
2023/10/04	22	68.69	28	68.52	68.40	-6	14,858	-0.04%
2023/10/03	4	67.93	15	68.63	68.40	-11	14,680	-0.07%
2023/10/02	0	0.00	45	65.13	66.90	-45	14,427	-0.31%
2023/09/28	2	61.90	1.1	61.82	61.80	1	14,264	0.01%
2023/09/27	2	61.20	3	61.57	62.00	-1	14,340	-0.01%
2023/09/26	7	62.21	0	0.00	61.60	7	14,382	0.05%
2023/09/22	0.4	63.10	4	63.05	63.20	-3.6	14,466	-0.02%
2023/09/21	8	61.55	15	61.69	62.50	-7	14,478	-0.05%
2023/09/20	7.3	62.49	5	62.56	61.70	2.3	14,478	0.02%
2023/09/19	15.3	62.92	13.1	62.96	62.40	2.3	14,567	0.02%
2023/09/18	32	64.50	7	64.87	64.00	25	14,654	0.17%
2023/09/15	11	67.23	6.3	67.22	66.60	4.8	15,118	0.03%
2023/09/14	43	66.49	4.2	66.22	66.80	38.9	15,209	0.26%
2023/09/13	1	64.80	3	65.40	65.00	-2	15,083	-0.01%
2023/09/12	2	64.40	0.1	64.50	65.20	2	15,044	0.01%
2023/09/11	9.3	66.15	14.5	65.89	65.00	-5.2	14,948	-0.03%
2023/09/08	27	67.85	6.1	68.65	68.40	20.9	14,761	0.14%
2023/09/07	11.1	69.06	2.3	69.42	69.00	8.8	14,747	0.06%
2023/09/06	30.4	70.72	32.1	70.42	69.80	-1.7	14,736	-0.01%
2023/09/05	20.5	70.53	25	70.65	70.60	-4.5	14,622	-0.03%
2023/09/04	12	68.33	6	68.38	68.10	6	13,907	0.04%
2023/09/01	7	67.57	1.3	67.70	66.30	5.7	13,906	0.04%
2023/08/31	14	69.35	26.1	69.31	68.80	-12.1	14,025	-0.09%
2023/08/30	13	68.09	23	68.46	68.30	-10	13,475	-0.07%
2023/08/29	12	65.71	7	65.74	66.40	5	13,009	0.04%
2023/08/28	1	63.10	4.1	63.57	63.40	-3.1	12,798	-0.02%
2023/08/25	5	64.62	8	64.28	64.30	-3	12,830	-0.02%
2023/08/24	1	64.00	2	65.20	64.50	-1	12,777	-0.01%
2023/08/23	8.1	65.56	9	65.66	64.60	-0.9	12,668	-0.01%
2023/08/22	15.1	65.95	4	65.15	64.50	11.1	12,588	0.09%
2023/08/21	14	64.51	22.5	64.76	65.80	-8.5	12,422	-0.07%
2023/08/18	30.1	64.65	28.3	65.89	64.20	1.8	12,213	0.01%
2023/08/17	22.1	65.19	10	65.42	65.60	12.1	12,012	0.10%
2023/08/16	12.4	62.86	18	63.57	64.50	-5.7	11,781	-0.05%
2023/08/15	9.5	61.01	8	60.95	61.90	1.5	11,231	0.01%
2023/08/14	2	56.45	2	56.95	56.30	0	11,076	0.00%
2023/08/11	2	58.00	0	0.00	57.50	2	11,048	0.02%
2023/08/10	12	58.89	1	58.10	58.10	11	11,025	0.10%
2023/08/09	4.5	60.92	2.1	60.71	60.90	2.5	10,926	0.02%
2023/08/08	8	62.15	1	63.20	61.90	7	10,878	0.06%
2023/08/07	2.6	63.91	5	62.94	64.00	-2.5	10,834	-0.02%
2023/08/04	4	61.63	2	62.05	62.30	2	10,768	0.02%
2023/08/02	9	64.14	20	63.86	62.70	-11	10,710	-0.10%
2023/08/01	10	65.32	2	64.10	63.60	8	10,508	0.08%
2023/07/31	19	69.18	37	65.89	64.50	-18	10,379	-0.17%
2023/07/28	16.1	69.19	31	69.47	69.60	-14.9	9,839	-0.15%
2023/07/27	25.2	68.93	29	68.71	67.50	-3.8	9,214	-0.04%
2023/07/26	58	69.14	26	68.53	65.80	32	8,371	0.38%
2023/07/25	21	65.34	114.3	65.50	66.80	-93.3	7,406	-1.26%	大賣/
2023/07/24	8.1	59.98	20	60.59	60.80	-12	6,496	-0.18%
2023/07/21	5	60.72	2	61.90	60.80	3	6,468	0.05%
2023/07/20	0	0.00	1.3	61.62	61.60	-1.3	6,462	-0.02%
2023/07/19	10.3	60.23	4	60.88	59.70	6.3	6,335	0.10%
2023/07/18	1	60.70	6	62.57	60.80	-5	6,304	-0.08%
2023/07/17	11	62.56	8	62.30	62.00	3	6,244	0.05%
2023/07/14	20.2	62.20	10	62.86	62.00	10.2	6,194	0.16%
2023/07/13	13	61.90	27	62.02	61.00	-14	5,970	-0.23%
2023/07/12	28	60.77	10	60.60	60.20	18	5,784	0.31%
2023/07/11	2	57.20	4	57.35	57.70	-2	5,611	-0.04%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	10	58.58	1	59.20	57.60	9	5,553	0.16%
2023/07/06	7	62.54	2	63.00	62.40	5	5,441	0.09%
2023/07/05	15	62.55	33	62.57	63.00	-18	5,368	-0.34%
2023/07/04	1	62.50	5	62.42	62.40	-4	5,278	-0.08%
2023/07/03	4	62.23	0	0.00	62.30	4	5,211	0.08%
2023/06/30	1	59.70	5.1	60.24	61.30	-4.1	5,107	-0.08%
2023/06/29	7	60.21	0	0.00	60.10	7	5,085	0.14%
2023/06/28	5	60.94	4	60.28	60.00	1	5,085	0.02%
2023/06/27	9	61.72	2	62.80	60.60	7	5,088	0.14%
2023/06/26	21	64.12	8	65.11	63.90	13	4,952	0.26%
2023/06/21	45.1	64.58	33	65.88	65.00	12.1	4,791	0.25%
2023/06/20	1	61.50	5	61.96	61.20	-4	4,288	-0.09%
2023/06/19	1	59.50	0	0.00	59.80	1	4,168	0.02%
2023/06/16	0	0.00	1	60.30	60.10	-1	4,175	-0.02%
2023/06/15	1	61.00	4	61.10	61.10	-3	4,216	-0.07%
2023/06/14	1	60.90	0	0.00	60.80	1	4,207	0.02%
2023/06/13	1	61.50	2	61.30	61.30	-1	4,248	-0.02%
2023/06/12	3	61.13	4	61.35	61.80	-1	4,180	-0.02%
2023/06/09	11	62.60	14.1	62.44	63.30	-3.1	4,033	-0.08%
2023/06/08	7	60.84	6	60.95	60.80	1	3,779	0.03%
2023/06/07	12.1	61.18	9	61.44	61.60	3.1	3,720	0.08%
2023/06/06	9	61.44	17	61.32	60.00	-8	3,521	-0.23%
2023/06/05	7	59.00	35	58.87	58.90	-28	3,214	-0.87%
2023/06/02	0	0.00	5	57.98	57.80	-5	3,151	-0.16%
2023/06/01	1	56.90	2	57.05	57.20	-1	3,163	-0.03%
2023/05/31	18	58.12	13	57.86	57.50	5	3,194	0.16%
2023/05/30	10	57.10	0	0.00	56.70	10	3,152	0.32%
2023/05/29	2	56.80	6	57.03	56.80	-4	3,218	-0.12%
2023/05/26	6	57.57	2	57.85	56.50	4	3,274	0.12%
2023/05/25	10	57.20	2	57.25	57.30	8	3,341	0.24%
2023/05/24	8	56.44	2	56.75	56.80	6	3,360	0.18%
2023/05/23	4	56.78	0	0.00	56.80	4	3,466	0.12%
2023/05/22	4	57.30	27	57.10	57.00	-23	3,606	-0.64%
2023/05/19	14	55.19	0	0.00	55.10	14	3,623	0.39%
2023/05/18	5	55.30	9	55.13	55.20	-4	3,750	-0.11%
2023/05/17	0	0.00	1	53.80	53.70	-1	3,810	-0.03%
2023/05/16	2	53.05	0	0.00	53.20	2	3,850	0.05%
2023/05/15	1	53.10	7	53.61	53.80	-6	3,890	-0.15%
2023/05/12	1	54.00	1	54.20	54.10	0	4,039	0.00%
2023/05/11	2	53.40	10	52.90	53.50	-8	4,113	-0.19%
2023/05/10	0	0.00	2	55.20	54.70	-2	4,193	-0.05%
2023/05/09	2	54.60	0	0.00	54.80	2	4,288	0.05%
2023/05/08	10	55.95	2	55.55	55.60	8	4,446	0.18%
2023/05/05	6	55.05	4	54.93	55.50	2	4,475	0.04%
2023/05/04	3	53.57	0	0.00	53.80	3	4,604	0.07%
2023/05/03	3	53.87	0	0.00	54.00	3	4,957	0.06%
2023/05/02	1	55.10	0	0.00	55.20	1	5,159	0.02%
2023/04/28	4	54.95	3	55.03	54.80	1	5,471	0.02%
2023/04/27	2	53.80	0	0.00	53.50	2	5,628	0.04%
2023/04/26	1	53.30	1	53.30	53.40	0	5,806	0.00%
2023/04/25	6	54.92	0	0.00	53.70	6	5,941	0.10%
2023/04/24	0	0.00	1	55.20	55.70	-1	6,023	-0.02%
2023/04/21	7	55.36	0	0.00	55.20	7	6,131	0.11%
2023/04/20	7	56.60	0	0.00	56.60	7	6,356	0.11%
2023/04/19	10	59.35	3	58.83	58.80	7	6,644	0.11%
2023/04/18	4	60.28	0	0.00	60.00	4	6,886	0.06%
2023/04/17	1	60.80	0	0.00	60.90	1	7,183	0.01%
2023/04/14	0	0.00	2	61.50	60.90	-2	7,381	-0.03%
2023/04/13	0	0.00	1	61.20	60.40	-1	7,369	-0.01%
2023/04/12	0	0.00	13	60.85	60.90	-13	7,350	-0.18%
2023/04/11	5	60.70	3	60.70	60.60	2	7,331	0.03%
2023/04/10	11	61.04	1	61.10	61.40	10	7,302	0.14%
2023/04/07	2	60.60	0	0.00	60.70	2	7,279	0.03%
2023/03/31	0	0.00	11	60.38	60.10	-11	7,273	-0.15%
2023/03/30	0	0.00	2	60.05	59.80	-2	7,275	-0.03%
2023/03/29	2	60.20	2	60.35	59.70	0	7,286	0.00%
2023/03/28	15	59.18	4	58.80	58.90	11	7,294	0.15%
2023/03/27	4	60.70	0	0.00	60.80	4	7,256	0.06%
2023/03/24	1	60.20	2	60.95	61.10	-1	7,282	-0.01%
2023/03/23	9	60.13	6	59.93	59.90	3	7,258	0.04%
2023/03/21	1.4	59.83	0.5	60.30	60.10	0.9	7,257	0.01%
2023/03/20	7	59.00	1	58.00	58.60	6	7,338	0.08%
2023/03/17	2.5	59.02	10	59.30	59.20	-7.5	7,294	-0.10%
2023/03/16	1	58.30	1	58.50	58.50	0	7,311	0.00%
2023/03/15	3.1	61.06	2	60.30	60.00	1.1	7,329	0.01%
2023/03/14	2	60.60	0	0.00	60.60	2	7,398	0.03%
2023/03/13	1	62.00	1	61.20	61.90	0	7,527	0.00%
2023/03/10	4	62.05	1	62.60	62.10	3	7,674	0.04%
2023/03/09	2	64.65	1	64.50	63.90	1	8,054	0.01%
2023/03/08	0	0.00	3	64.07	63.90	-3	8,235	-0.04%
2023/03/07	0	0.00	1	63.90	63.90	-1	8,237	-0.01%
2023/03/06	2	64.20	15	64.31	64.20	-13	8,246	-0.16%
2023/03/03	3.4	63.64	0	0.00	63.50	3.4	8,274	0.04%
2023/03/02	3	63.10	1	63.10	63.20	2	8,317	0.02%
2023/03/01	2	61.95	9	62.92	62.90	-7	8,563	-0.08%
2023/02/24	2	62.85	2	63.20	62.80	0	8,563	0.00%
2023/02/23	23.3	63.01	13	63.15	62.80	10.3	8,536	0.12%
2023/02/22	12	63.92	11	63.80	63.80	1	8,545	0.01%
2023/02/21	21	64.44	4	64.25	64.80	17	8,565	0.20%
2023/02/20	11	64.32	8	64.54	64.60	3	8,532	0.04%
2023/02/17	19	66.25	3	66.30	66.00	16	8,545	0.19%
2023/02/16	24	67.43	15.3	65.99	67.50	8.7	8,760	0.10%
2023/02/15	13.3	64.59	24	65.02	64.70	-10.7	8,733	-0.12%
2023/02/14	22	64.50	6	64.45	64.50	16	8,745	0.18%
2023/02/13	5	64.48	4	64.58	63.80	1	8,822	0.01%
2023/02/10	11	64.93	1	65.20	64.20	10	9,008	0.11%
2023/02/09	5	67.06	2.2	67.33	67.20	2.9	9,288	0.03%
2023/02/08	7	68.09	4.1	68.35	67.90	3	9,373	0.03%
2023/02/07	8	67.68	14	67.08	68.00	-6	9,417	-0.06%
2023/02/06	16.1	66.95	14	66.59	67.00	2.1	9,664	0.02%
2023/02/03	12.1	66.18	14.1	67.52	66.20	-2	10,133	-0.02%
2023/02/02	19.3	67.01	15	67.75	67.00	4.3	10,287	0.04%
2023/02/01	17.1	67.70	46	67.46	67.40	-28.9	10,251	-0.28%
2023/01/31	22	65.56	24	65.56	65.70	-2	9,979	-0.02%
2023/01/30	17	64.61	150.2	62.50	65.00	-133.2	9,923	-1.34%	大賣/鉅額交易
2023/01/17	25.2	59.88	47	60.19	59.90	-21.8	9,663	-0.23%
2023/01/16	119	59.52	66.2	59.39	58.90	52.8	9,501	0.56%	大買/
2023/01/13	48	58.90	29	58.93	58.10	19	9,297	0.20%
2023/01/12	15.2	58.70	117.2	58.86	58.60	-102	9,133	-1.12%	大賣/鉅額交易
2023/01/11	11	58.43	12.1	58.79	58.40	-1.1	9,020	-0.01%
2023/01/10	122.3	59.05	19	59.19	58.40	103.3	8,905	1.16%	大買/鉅額交易
2023/01/09	23	58.72	45	58.91	58.70	-22	8,654	-0.25%
2023/01/06	5	55.92	33	56.35	57.30	-28	8,280	-0.34%
2023/01/05	53	57.32	19	56.25	55.40	34	8,005	0.42%
2023/01/04	41	54.75	59	54.98	57.00	-18	7,697	-0.23%
2023/01/03	0	0.00	1	51.60	51.90	-1	7,479	-0.01%
2022/12/30	2	50.20	0	0.00	50.00	2	7,458	0.03%
2022/12/29	0	50.20	0	0.00	50.10	0	7,453	0.00%
2022/12/28	2	50.35	0	0.00	50.20	2	7,454	0.03%
2022/12/27	2	52.00	0	0.00	51.00	2	7,450	0.03%
2022/12/26	0	0.00	0.1	51.30	51.50	-0.1	7,449	0.00%
2022/12/22	0	0.00	2	51.60	51.60	-2	7,454	-0.03%
2022/12/21	2	51.00	0	0.00	50.70	2	7,446	0.03%
2022/12/20	3	51.73	0	0.00	51.20	3	7,412	0.04%
2022/12/19	4	53.40	2	53.10	53.00	2	7,378	0.03%
2022/12/16	6	53.97	0	0.00	54.40	6	7,359	0.08%
2022/12/15	4	54.90	7	55.29	55.30	-3	7,315	-0.04%
2022/12/14	3	54.50	9	54.77	55.10	-6	7,306	-0.08%
2022/12/13	20	55.13	13	56.17	53.80	7	7,264	0.10%
2022/12/12	12	55.45	22	55.65	55.50	-10	7,108	-0.14%
2022/12/09	5	54.30	5	53.50	53.50	0	6,984	0.00%
2022/12/08	3	54.20	1	54.10	54.40	2	6,943	0.03%
2022/12/07	5	53.88	0	0.00	53.30	5	6,879	0.07%
2022/12/06	8	55.08	3	55.67	54.70	5	6,762	0.07%
2022/12/05	40	56.89	0	0.00	56.30	40	6,642	0.60%
2022/12/02	4	58.73	4	58.65	58.40	0	6,480	0.00%
2022/12/01	10	58.22	33	58.71	59.00	-23	6,298	-0.37%
2022/11/30	5	53.88	19	53.78	54.50	-14	5,868	-0.24%
2022/11/29	11	51.47	10	51.61	51.60	1	5,662	0.02%
2022/11/28	2	51.20	3	51.77	51.80	-1	5,630	-0.02%
2022/11/25	6	51.72	3	51.73	51.10	3	5,600	0.05%
2022/11/24	6	52.48	1	52.40	52.90	5	5,523	0.09%
2022/11/23	8	52.59	13	52.88	52.90	-5	5,432	-0.09%
2022/11/22	3	51.57	3	51.47	50.90	0	5,156	0.00%
2022/11/21	1	50.90	1	50.30	50.80	0	5,109	0.00%
2022/11/18	0	0.00	4	52.15	51.60	-4	5,061	-0.08%
2022/11/17	3	52.17	1.3	51.99	51.80	1.7	4,910	0.03%
2022/11/16	0.2	52.03	5	51.96	52.00	-4.8	4,802	-0.10%
2022/11/15	9.1	52.00	9.7	52.30	52.30	-0.6	4,707	-0.01%
2022/11/14	11.6	50.79	14	51.09	51.60	-2.4	4,510	-0.05%
2022/11/11	9	49.79	7.6	48.88	48.55	1.4	4,177	0.03%
2022/11/10	1.2	48.41	4.1	48.80	48.50	-2.9	4,045	-0.07%
2022/11/09	4.1	49.72	2.5	49.82	49.60	1.6	3,940	0.04%
2022/11/08	16.2	50.44	13	50.04	49.30	3.2	3,814	0.08%
2022/11/07	26	50.05	24.5	50.65	50.50	1.5	3,587	0.04%
2022/11/04	6.1	47.32	3	47.70	47.60	3.1	3,173	0.10%
2022/11/03	4	47.01	20	47.26	47.65	-16	3,014	-0.53%
2022/11/02	29.2	46.83	35.1	46.85	47.10	-5.9	2,855	-0.21%
2022/11/01	26.2	45.24	35	45.89	46.50	-8.8	2,519	-0.35%
2022/10/31	3	40.98	24	42.30	43.60	-21	1,885	-1.11%
2022/10/28	8	39.79	7	39.88	39.65	1	1,655	0.06%
2022/10/27	3	39.00	65	39.31	39.80	-62	1,532	-4.05%
2022/10/26	22	38.22	10	38.91	37.50	12	1,470	0.82%
2022/10/25	3	38.08	8	38.43	38.00	-5	1,311	-0.38%
2022/10/24	9	38.17	0	0.00	36.90	9	1,270	0.71%
2022/10/21	1	37.30	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	4	38.18	38.00	-4	1,359	-0.29%
2022/10/18	0	0.00	3	37.12	37.20	-3	1,411	-0.21%
2022/10/17	0	0.00	5	36.10	36.40	-5	1,636	-0.31%
2022/10/14	0	0.00	2	36.23	36.15	-2	1,732	-0.12%
2022/10/13	2	35.40	0	0.00	34.90	2	1,756	0.11%
2022/10/11	2	37.00	13	36.85	36.85	-11	1,839	-0.60%
2022/10/03	1	37.35	1	37.80	37.80	0	2,073	0.00%
2022/09/30	0	0.00	1	37.65	37.85	-1	2,101	-0.05%
2022/09/29	1	36.70	2	36.33	36.65	-1	2,108	-0.05%
2022/09/28	2	35.73	1	36.35	35.35	1	2,122	0.05%
2022/09/27	0	0.00	2	36.85	37.25	-2	2,143	-0.09%
2022/09/26	5	36.65	2	36.75	36.65	3	2,167	0.14%
2022/09/22	1	38.45	1	39.50	39.65	0	2,220	0.00%
2022/09/20	2	40.28	0	0.00	40.20	2	2,257	0.09%
2022/09/14	5	41.75	0	0.00	41.80	5	2,381	0.21%
2022/09/05	1	40.65	0	0.00	40.70	1	2,499	0.04%
2022/09/01	2	42.53	0	0.00	42.25	2	2,489	0.08%
2022/08/31	0	0.00	1	42.60	43.00	-1	2,478	-0.04%
2022/08/30	0	0.00	14	42.35	42.25	-14	2,472	-0.57%
2022/08/29	2	42.13	0	0.00	42.15	2	2,473	0.08%
2022/08/26	0	0.00	1	43.70	43.60	-1	2,463	-0.04%
2022/08/24	0	0.00	1	42.86	42.80	-1	2,441	-0.04%
2022/08/22	1	43.50	0	0.00	43.35	1	2,499	0.04%
2022/08/19	3	43.98	0	0.00	43.75	3	2,505	0.12%
2022/08/12	1	43.25	1	43.15	43.05	0	2,522	0.00%
2022/08/11	1	41.80	0	0.00	41.95	1	2,507	0.04%
2022/08/10	0	0.00	1	41.30	41.90	-1	2,505	-0.04%
2022/08/08	1	41.50	0	0.00	41.30	1	2,521	0.04%
2022/08/04	1	39.95	7	40.50	40.40	-6	2,527	-0.24%
2022/08/03	0	0.00	14	40.55	40.45	-14	2,530	-0.55%
2022/08/02	5	41.28	2	40.80	40.80	3	2,548	0.12%
2022/08/01	2	42.25	2	42.30	42.15	0	2,531	0.00%
2022/07/29	3	42.43	0	0.00	42.35	3	2,530	0.12%
2022/07/28	1	42.55	0	0.00	42.60	1	2,524	0.04%
2022/07/27	0	0.00	2	42.90	43.70	-2	2,494	-0.08%
2022/07/26	2	43.10	2	43.38	43.15	0	2,513	0.00%
2022/07/22	11	46.75	3	46.45	46.65	8	2,492	0.32%
2022/07/21	55	46.07	1	43.10	46.65	54	2,306	2.34%
2022/07/20	2	42.70	0	0.00	42.45	2	2,231	0.09%
2022/07/19	2	42.08	0	0.00	41.90	2	2,255	0.09%
2022/07/18	0	0.00	30	42.30	42.35	-30	2,270	-1.32%
2022/07/15	30	46.03	15	45.28	46.25	15	2,216	0.68%
2022/07/14	10	45.10	5	45.05	45.10	5	2,175	0.23%
2022/07/13	11	43.66	7	44.25	44.25	4	2,143	0.19%
2022/07/12	3	42.37	5	42.05	41.95	-2	2,114	-0.09%
2022/07/11	2	44.45	0	0.00	44.20	2	2,063	0.10%
2022/07/08	12	46.04	0	0.00	46.00	12	2,033	0.59%
2022/07/07	1	44.90	0	0.00	45.10	1	2,001	0.05%
2022/07/06	4	44.41	0	0.00	44.00	4	1,992	0.20%
2022/07/05	3	45.50	0	0.00	45.45	3	1,998	0.15%
2022/07/01	2	44.73	6	44.53	44.05	-4	1,946	-0.21%
2022/06/30	1	46.35	4	45.44	45.25	-3	1,909	-0.16%
2022/06/29	1	46.70	0.1	48.00	47.05	0.9	1,868	0.05%
2022/06/28	1	48.50	0	0.00	48.50	1	1,840	0.05%
2022/06/27	1	49.75	0	0.00	49.90	1	1,819	0.05%
2022/06/22	1	49.20	3	47.85	47.85	-2	1,777	-0.11%
2022/06/21	1	49.20	2	49.20	50.00	-1	1,735	-0.06%
2022/06/20	0	0.00	10	49.05	48.35	-10	1,712	-0.58%
2022/06/17	9	51.72	6	51.23	51.30	3	1,700	0.18%
2022/06/16	0.1	55.60	0	0.00	54.10	0.1	1,660	0.01%
2022/06/14	2	55.70	2	55.10	55.90	0	1,681	0.00%
2022/06/13	2	56.60	0	0.00	56.30	2	1,694	0.12%
2022/06/10	2	56.75	5	57.62	57.80	-3	1,724	-0.17%
2022/06/08	1	57.50	0	0.00	57.00	1	1,738	0.06%
2022/06/07	12	57.00	0	0.00	56.90	12	1,754	0.68%
2022/06/06	1	57.70	0	0.00	57.50	1	1,766	0.06%
2022/06/02	1	57.90	0	0.00	57.90	1	1,802	0.06%
2022/06/01	6	58.55	2	58.40	58.30	4	1,836	0.22%
2022/05/31	3	57.40	0	0.00	57.90	3	1,850	0.16%
2022/05/30	5	57.36	1	57.10	58.00	4	1,871	0.21%
2022/05/27	1	54.80	30	54.40	55.40	-29	1,845	-1.57%
2022/05/26	2	54.80	0	0.00	54.10	2	1,874	0.11%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/24	3	55.53	1	56.20	55.00	2	2,197	0.09%
2022/05/20	3	55.97	0	0.00	55.80	3	2,317	0.13%
2022/05/19	1	55.70	0	0.00	56.30	1	2,311	0.04%
2022/05/18	4	56.80	1	58.10	56.80	3	2,307	0.13%
2022/05/16	2	55.80	0	0.00	54.60	2	2,269	0.09%
2022/05/13	0	0.00	5	56.00	55.80	-5	2,260	-0.22%
2022/05/12	5.5	56.52	4	56.30	55.50	1.5	2,249	0.07%
2022/05/11	4	57.10	0	0.00	56.90	4	2,235	0.18%
2022/05/10	1	57.00	0	0.00	57.90	1	2,266	0.04%
2022/05/09	40	58.78	1	57.50	57.50	39	2,252	1.73%
2022/05/05	1	60.90	0	0.00	60.60	1	2,255	0.04%
2022/05/04	0	59.40	1	59.10	59.80	-1	2,296	-0.04%
2022/05/03	4	59.13	1	59.18	58.60	3	2,298	0.13%
2022/04/29	1	58.50	11	58.64	58.10	-10	2,305	-0.44%
2022/04/28	8	58.26	3	58.13	58.00	5	2,300	0.22%
2022/04/27	2	57.80	0	0.00	59.50	2	2,277	0.09%
2022/04/26	6	59.82	1	60.20	59.50	5	2,261	0.22%
2022/04/25	6	61.23	4	60.30	60.50	2	2,256	0.09%
2022/04/22	10	64.96	0	0.00	64.40	10	2,228	0.45%
2022/04/21	4	66.40	0	0.00	66.40	4	2,218	0.18%
2022/04/20	1	66.50	0	0.00	66.70	1	2,240	0.04%
2022/04/19	0.5	66.40	0	0.00	65.80	0.5	2,257	0.02%
2022/04/18	3	66.03	1	67.60	66.00	2	2,273	0.09%
2022/04/14	6	68.07	0	0.00	68.00	6	2,354	0.25%
2022/04/13	2	68.70	0	0.00	68.70	2	2,381	0.08%
2022/04/12	5	67.78	0	0.00	68.00	5	2,429	0.21%
2022/04/11	6	69.07	3	68.53	68.60	3	2,456	0.12%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/07	3	70.93	0	0.00	70.40	3	2,504	0.12%
2022/04/06	1	71.70	0	0.00	71.50	1	2,533	0.04%
2022/04/01	2	71.20	0	0.00	71.40	2	2,653	0.08%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/30	0	0.00	4	72.78	72.60	-4	2,776	-0.14%
2022/03/29	1	72.80	1	72.40	72.30	0	2,965	0.00%
2022/03/24	0	0.00	4	72.35	72.50	-4	3,173	-0.13%
2022/03/23	2	73.00	0	0.00	72.60	2	3,210	0.06%
2022/03/22	2	71.81	1	73.00	72.70	1	3,236	0.03%
2022/03/21	2	71.40	2	71.40	71.40	0	3,239	0.00%
2022/03/18	3	70.50	0	0.00	71.40	3	3,312	0.09%
2022/03/17	7	70.14	0	0.00	70.90	7	3,316	0.21%
2022/03/15	3	69.20	10	69.30	68.80	-7	3,369	-0.21%
2022/03/14	1	70.30	0	70.70	70.60	1	3,381	0.03%
2022/03/11	2	70.65	0	0.00	70.80	2	3,477	0.06%
2022/03/10	0	0.00	12	71.67	71.30	-12	3,491	-0.34%
2022/03/09	2	70.70	1	71.30	70.90	1	3,527	0.03%
2022/03/08	25	70.58	5	70.82	70.10	20	3,573	0.56%
2022/03/07	4	71.13	2	71.20	70.90	2	3,618	0.06%
2022/03/04	3	73.73	2	73.80	73.30	1	3,643	0.03%
2022/03/03	3	75.07	7	75.31	74.50	-4	3,723	-0.11%
2022/03/02	3	74.90	1	74.90	75.20	2	3,791	0.05%
2022/03/01	2	74.90	5	75.18	75.40	-3	3,833	-0.08%
2022/02/25	4	75.35	12	75.59	75.00	-8	3,886	-0.21%
2022/02/24	13	74.74	8	75.35	74.20	5	4,011	0.12%
2022/02/23	3	74.03	11	73.73	74.20	-8	4,011	-0.20%
2022/02/18	14	70.70	0	0.00	70.80	14	4,337	0.32%
2022/02/17	0	0.00	14	70.92	70.90	-14	5,207	-0.27%
2022/02/16	0	0.00	1	70.80	70.80	-1	5,801	-0.02%
2022/02/14	3	70.60	1	70.70	70.70	2	5,953	0.03%
2022/02/11	4	72.08	1	71.90	72.00	3	6,038	0.05%
2022/02/10	6	73.35	13	73.53	73.00	-7	6,225	-0.11%
2022/02/09	6	72.07	4	71.53	72.20	2	6,242	0.03%
2022/02/08	2	71.40	4	71.20	71.50	-2	6,346	-0.03%
2022/02/07	0	0.00	1	69.70	69.70	-1	6,412	-0.02%
2022/01/26	4	68.00	5	67.88	67.50	-1	6,444	-0.02%
2022/01/25	0	0.00	1	69.00	69.00	-1	6,552	-0.02%
2022/01/24	5	69.26	0	0.00	69.80	5	6,667	0.07%
2022/01/21	2	71.40	3	71.10	71.50	-1	6,749	-0.01%
2022/01/20	6	71.53	2	71.90	71.90	4	6,844	0.06%
2022/01/19	5	72.60	4	72.95	72.20	1	6,881	0.01%
2022/01/18	1	73.90	1	74.30	73.40	0	6,994	0.00%
2022/01/17	1	73.40	0	0.00	73.80	1	7,053	0.01%
2022/01/14	0	0.00	2	72.20	73.10	-2	7,114	-0.03%
2022/01/12	3	72.00	0	0.00	72.20	3	7,299	0.04%
2022/01/11	4	72.93	0	0.00	72.70	4	7,345	0.05%
2022/01/10	6	72.77	2	73.30	73.90	4	7,484	0.05%
2022/01/07	11	73.58	1	73.90	73.50	10	7,675	0.13%
2022/01/06	3	75.07	1	75.30	75.30	2	7,663	0.03%
2022/01/05	5	76.08	3	76.10	76.10	2	7,694	0.03%
2022/01/04	1	77.40	2	78.05	77.30	-1	7,696	-0.01%
2022/01/03	2	77.40	2	77.75	77.30	0	7,732	0.00%
2021/12/30	9	77.66	1	78.60	77.10	8	7,817	0.10%
2021/12/29	0	0.00	20	78.11	78.10	-20	7,940	-0.25%
2021/12/28	6	77.90	1	79.40	77.60	5	8,059	0.06%
2021/12/27	9	77.79	18	77.68	77.60	-9	8,168	-0.11%
2021/12/24	13	78.35	3.1	78.48	78.40	9.9	8,290	0.12%
2021/12/23	5.1	78.10	11.1	78.46	78.40	-6	8,387	-0.07%
2021/12/22	2	76.50	13	76.44	77.10	-11	8,527	-0.13%
2021/12/21	0	0.00	1	75.10	75.00	-1	9,313	-0.01%
2021/12/20	9	73.61	2	73.10	73.10	7	9,674	0.07%
2021/12/17	5	74.78	1	74.80	74.90	4	9,822	0.04%
2021/12/16	0	0.00	1.1	75.68	75.90	-1.1	9,836	-0.01%
2021/12/15	3	75.17	4	75.43	74.80	-1	9,853	-0.01%
2021/12/14	12	75.43	11	75.67	75.20	1	9,905	0.01%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/10	0	0.00	1	74.30	74.40	-1	10,038	-0.01%
2021/12/09	3.1	76.00	1	76.00	75.20	2.1	10,000	0.02%
2021/12/08	2	76.50	3	76.50	76.20	-1	10,010	-0.01%
2021/12/07	4	77.23	20	77.90	76.60	-16	10,001	-0.16%
2021/12/06	1	76.50	2	75.90	76.00	-1	10,060	-0.01%
2021/12/03	4	76.10	4	76.50	76.60	0	10,082	0.00%
2021/12/02	6	75.63	7	75.69	75.50	-1	10,112	-0.01%
2021/12/01	9	75.56	0	0.00	75.30	9	10,105	0.09%
2021/11/30	12	76.77	8	77.19	76.90	4	10,062	0.04%
2021/11/29	13	74.72	10	75.90	76.30	3	10,057	0.03%
2021/11/26	12	76.40	8	77.45	75.90	4	9,995	0.04%
2021/11/25	7	79.23	15	79.37	78.70	-8	9,949	-0.08%
2021/11/24	7	79.10	6	79.57	79.70	1	9,979	0.01%
2021/11/23	42	79.25	17	79.55	78.80	25	10,081	0.25%
2021/11/22	113	81.92	87	82.42	83.00	26	9,931	0.26%	大買/
2021/11/19	3	78.73	7	78.94	79.10	-4	9,795	-0.04%
2021/11/18	5	78.54	5	78.42	78.10	0	9,812	0.00%
2021/11/17	31	80.44	30	80.38	79.80	1	9,727	0.01%
2021/11/16	101	84.80	61	82.74	80.50	40	9,651	0.41%	大買/
2021/11/15	25	81.05	59	82.47	83.90	-34	8,911	-0.38%
2021/11/12	1	76.60	3	76.03	76.30	-2	8,640	-0.02%
2021/11/11	8	76.33	7	76.69	75.40	1	8,744	0.01%
2021/11/10	20	75.79	2	76.25	76.10	18	8,994	0.20%
2021/11/09	7	76.31	21	76.21	77.00	-14	9,006	-0.16%
2021/11/08	12	74.37	3	75.57	74.00	9	8,860	0.10%
2021/11/05	8	74.90	1	76.80	74.50	7	8,942	0.08%
2021/11/04	6	75.70	28	76.34	75.20	-22	8,981	-0.24%
2021/11/03	5	74.40	11	74.97	74.80	-6	9,139	-0.07%
2021/11/02	30	74.46	10	75.61	73.80	20	9,260	0.22%
2021/11/01	7	75.87	21	76.23	76.90	-14	9,253	-0.15%
2021/10/29	3	75.03	6	74.85	74.70	-3	9,759	-0.03%
2021/10/28	9	73.40	3	74.13	72.60	6	10,246	0.06%
2021/10/27	1	75.00	5	75.52	75.40	-4	10,312	-0.04%
2021/10/26	12	75.80	8	76.54	74.70	4	10,317	0.04%
2021/10/25	2	75.00	9	75.61	75.70	-7	10,226	-0.07%
2021/10/22	4	73.50	19	73.21	74.20	-15	10,271	-0.15%
2021/10/21	6	74.03	4	73.93	73.10	2	10,293	0.02%
2021/10/20	10	75.40	6	76.22	74.70	4	10,274	0.04%
2021/10/19	7	73.93	6	73.97	74.20	1	10,319	0.01%
2021/10/18	2	73.40	8	72.71	74.00	-6	10,566	-0.06%
2021/10/15	12	72.48	35	72.59	73.40	-23	10,569	-0.22%
2021/10/14	5	66.96	2	67.65	68.20	3	10,520	0.03%
2021/10/13	7	66.94	4	66.93	66.50	3	10,558	0.03%
2021/10/12	6	69.82	1	71.00	69.10	5	10,571	0.05%
2021/10/08	5	70.82	7	70.76	71.00	-2	10,617	-0.02%
2021/10/07	10	70.32	8	70.23	70.20	2	10,683	0.02%
2021/10/06	3	69.00	13	69.02	67.90	-10	11,044	-0.09%
2021/10/05	22	66.38	3	65.97	67.60	19	11,074	0.17%
2021/10/04	28	69.31	2	66.00	66.00	26	11,062	0.24%
2021/10/01	15	72.29	5	72.52	71.10	10	10,969	0.09%
2021/09/30	10	74.96	9	74.94	75.40	1	10,879	0.01%
2021/09/29	35	77.34	41	77.53	73.90	-6	10,816	-0.06%
2021/09/28	84	81.72	106	82.71	80.20	-22	10,680	-0.21%	大賣/
2021/09/27	37	79.94	66	79.31	79.90	-29	9,841	-0.29%
2021/09/24	10	75.04	46	75.07	75.70	-36	9,525	-0.38%
2021/09/23	11	72.69	4	73.00	73.00	7	9,417	0.07%
2021/09/22	8	71.70	1	71.60	71.50	7	9,438	0.07%
2021/09/17	1	73.00	4	73.20	73.50	-3	9,470	-0.03%
2021/09/16	3	72.20	1	72.40	72.60	2	9,454	0.02%
2021/09/15	5	72.32	1	74.50	71.50	4	9,509	0.04%
2021/09/14	2	71.70	0	0.00	71.50	2	9,469	0.02%
2021/09/13	9	72.42	3.1	72.16	71.70	5.9	9,632	0.06%
2021/09/10	9	72.13	19	72.37	72.70	-10	9,877	-0.10%
2021/09/09	39	71.95	0.1	71.80	72.20	38.9	10,071	0.39%
2021/09/08	7	70.16	6	69.93	69.60	1	10,401	0.01%
2021/09/07	11.1	69.73	13	71.48	70.30	-1.9	11,177	-0.02%
2021/09/06	10	72.31	0	0.00	71.30	10	11,699	0.09%
2021/09/03	2	72.05	1	72.70	72.10	1	11,964	0.01%
2021/09/02	6	72.45	0	0.00	71.90	6	12,347	0.05%
2021/09/01	2	73.10	3	73.93	73.70	-1	12,590	-0.01%
2021/08/31	2	72.15	8	72.50	72.80	-6	12,590	-0.05%
2021/08/30	12	74.49	5	73.98	73.40	7	12,648	0.06%
2021/08/27	14	73.58	27.1	73.91	73.70	-13.1	12,604	-0.10%
2021/08/26	1	71.90	9	71.70	71.70	-8	12,512	-0.06%
2021/08/25	4	69.70	12	69.63	70.50	-8	12,632	-0.06%
2021/08/24	10	71.04	1	70.00	70.00	9	12,652	0.07%
2021/08/23	15.1	71.51	3	71.97	71.50	12.1	12,669	0.10%
2021/08/20	2	68.95	0	0.00	68.20	2	12,712	0.02%
2021/08/19	18	70.07	1	70.90	69.30	17	12,867	0.13%
2021/08/18	34	71.16	35	71.91	73.90	-1	12,851	-0.01%
2021/08/17	13	75.07	3	75.63	73.80	10	12,837	0.08%
2021/08/16	43	78.63	13	77.56	74.90	30	12,983	0.23%
2021/08/13	26	81.73	27	82.48	82.90	-1	12,988	-0.01%
2021/08/12	18	83.96	10	84.30	84.30	8	13,191	0.06%
2021/08/11	5	84.02	3	85.93	84.50	2	13,585	0.01%
2021/08/10	26	84.73	36	85.69	85.40	-10	13,665	-0.07%
2021/08/09	30	86.66	15	88.95	84.10	15	13,730	0.11%
2021/08/06	7	87.64	14	88.11	88.00	-7	13,816	-0.05%
2021/08/05	20	87.80	19	88.23	87.30	1	13,821	0.01%
2021/08/04	22	88.08	83	88.79	89.10	-61	14,081	-0.43%
2021/08/03	14	85.93	60	86.44	87.50	-46	13,658	-0.34%
2021/08/02	2	82.45	19	82.42	83.30	-17	13,151	-0.13%
2021/07/30	2	80.05	7.2	79.81	79.10	-5.2	13,152	-0.04%
2021/07/29	8	77.96	8	78.44	78.60	0	13,389	0.00%
2021/07/28	13	77.59	20	77.87	77.80	-7	13,621	-0.05%
2021/07/27	20	82.44	9	83.00	80.00	11	13,719	0.08%
2021/07/26	21	81.26	16	81.02	81.20	5	13,875	0.04%
2021/07/23	11	82.06	1	81.60	82.10	10	13,994	0.07%
2021/07/22	31	81.80	74.2	81.01	81.40	-43.2	13,930	-0.31%
2021/07/21	28	77.28	19	77.19	75.90	9	13,746	0.07%
2021/07/20	38	77.58	10	77.15	76.90	28	13,750	0.20%
2021/07/19	24.1	80.37	17	80.34	80.50	7.1	13,833	0.05%
2021/07/16	15	81.93	5	81.98	81.40	10	14,247	0.07%
2021/07/15	14.1	81.79	28.6	81.50	81.70	-14.5	14,505	-0.10%
2021/07/14	21	82.37	2.4	82.48	82.50	18.6	14,695	0.13%
2021/07/13	79	86.38	92	86.15	83.70	-13	14,884	-0.09%
2021/07/12	33	83.85	4	84.20	83.20	29	14,678	0.20%
2021/07/09	16	83.31	15	84.27	84.50	1	14,692	0.01%
2021/07/08	15	83.11	13	85.00	83.20	2	14,792	0.01%
2021/07/07	4	82.88	12	83.55	82.80	-8	14,932	-0.05%
2021/07/06	21	83.13	2	84.55	83.00	19	15,022	0.13%
2021/07/05	5	84.96	59.1	84.75	85.10	-54.1	15,176	-0.36%
2021/07/02	11	80.85	8	81.45	82.00	3	15,175	0.02%
2021/07/01	31	81.51	7	82.30	80.70	24	15,341	0.16%
2021/06/30	37	82.26	6	82.63	81.50	31	15,632	0.20%
2021/06/29	30	83.73	12	82.98	82.80	18	15,724	0.11%
2021/06/28	5	82.22	12	83.95	84.80	-7	16,256	-0.04%
2021/06/25	11	83.51	5	84.10	82.70	6	16,444	0.04%
2021/06/24	34	84.21	14	83.66	83.50	20	16,969	0.12%
2021/06/23	20	83.62	32	84.80	84.80	-12	17,087	-0.07%
2021/06/22	8	82.65	5	83.62	83.00	3	17,247	0.02%
2021/06/21	25.1	83.61	8	82.93	82.40	17.1	17,979	0.10%
2021/06/18	36	88.33	27	88.30	87.60	9	18,581	0.05%
2021/06/17	44	89.32	23	89.47	88.90	21	18,730	0.11%
2021/06/16	87	89.58	82	90.04	88.90	5	18,628	0.03%
2021/06/15	64	86.87	69	87.39	86.20	-5	18,381	-0.03%
2021/06/11	36	83.11	26	83.42	82.60	10	18,677	0.05%
2021/06/10	17.3	80.66	38.4	81.44	82.50	-21.1	18,508	-0.11%
2021/06/09	14	79.26	92.3	79.46	80.30	-78.3	18,181	-0.43%
2021/06/08	6	76.20	9	76.48	77.00	-3	17,994	-0.02%
2021/06/07	34	76.82	24	77.84	76.40	10	18,105	0.06%
2021/06/04	11	75.94	17	75.99	76.20	-6	18,079	-0.03%
2021/06/03	26	76.75	6	76.73	76.80	20	18,237	0.11%
2021/06/02	66.2	77.25	18	76.26	76.10	48.2	18,457	0.26%
2021/06/01	9.4	79.76	18	79.69	79.50	-8.6	18,353	-0.05%
2021/05/28	7	82.03	9	82.11	80.90	-2	18,411	-0.01%
2021/05/27	12	80.83	36	81.05	81.30	-24	18,468	-0.13%
2021/05/26	26	78.11	13	78.28	80.00	13	18,319	0.07%
2021/05/25	27	80.54	21	81.07	78.50	6	18,359	0.03%
2021/05/24	9	76.19	16	76.74	78.20	-7	18,270	-0.04%
2021/05/21	13	75.75	33	76.58	75.50	-20	18,138	-0.11%
2021/05/20	46	75.52	5	75.14	74.00	41	18,249	0.22%
2021/05/19	10	74.92	56	76.27	78.60	-46	18,154	-0.25%
2021/05/18	10	69.04	8	69.58	71.80	2	18,103	0.01%
2021/05/17	15	69.75	12	67.09	66.50	3	18,788	0.02%
2021/05/14	18	72.69	24	73.15	73.80	-6	20,041	-0.03%
2021/05/13	9	67.62	28	66.38	68.10	-19	19,889	-0.10%
2021/05/12	28	68.62	33	71.64	65.70	-5	19,943	-0.03%
2021/05/11	42	71.59	66	71.35	70.00	-24	20,097	-0.12%
2021/05/10	16	71.96	18	71.98	71.40	-2	20,196	-0.01%
2021/05/07	33	71.96	18	72.67	72.10	15	20,804	0.07%
2021/05/06	44	73.05	28	74.28	73.50	16	20,847	0.08%
2021/05/05	34	70.17	20	70.86	70.20	14	20,768	0.07%
2021/05/04	32	69.46	32	67.48	67.30	0	21,129	0.00%
2021/05/03	58.1	77.07	11	74.73	74.70	47.1	21,321	0.22%
2021/04/29	19	81.45	21	82.41	83.00	-2	21,377	-0.01%
2021/04/28	39	81.53	31	80.85	80.00	8	21,438	0.04%
2021/04/27	16	82.18	20.1	83.45	81.80	-4.1	21,401	-0.02%
2021/04/26	33.1	81.63	12	82.37	81.10	21.1	21,350	0.10%
2021/04/23	51	84.82	30	85.45	82.80	21	21,429	0.10%
2021/04/22	47	86.50	49	87.73	85.20	-2	21,344	-0.01%
2021/04/21	38	82.65	59.6	83.21	84.30	-21.6	20,986	-0.10%
2021/04/20	20	81.30	28	81.95	81.30	-8	20,862	-0.04%
2021/04/19	41	79.42	53	80.56	80.10	-12	20,734	-0.06%
2021/04/16	70	79.16	50	78.53	77.80	20	20,537	0.10%
2021/04/15	16	75.39	23	76.73	78.00	-7	20,348	-0.03%
2021/04/14	26	74.10	30.1	74.77	75.30	-4.1	20,297	-0.02%
2021/04/13	47.3	75.05	45	76.08	74.00	2.3	20,402	0.01%
2021/04/12	36.1	77.85	22	77.35	76.40	14.1	20,581	0.07%
2021/04/09	40.1	80.40	29	80.87	79.00	11.1	20,588	0.05%
2021/04/08	12	79.43	13	79.60	79.80	-1	20,616	0.00%
2021/04/07	41	79.47	27	79.33	79.50	14	20,634	0.07%
2021/04/06	47.3	80.53	48	79.87	81.10	-0.7	20,773	0.00%
2021/04/01	42	76.14	29	75.80	75.50	13	21,171	0.06%
2021/03/31	38	75.95	31	76.68	75.80	7	21,598	0.03%
2021/03/30	19	73.34	19	73.26	73.10	0	22,568	0.00%
2021/03/29	32	72.34	51	72.69	72.40	-19	22,798	-0.08%
2021/03/26	12	69.19	12	69.42	69.00	0	22,533	0.00%
2021/03/25	60	69.19	32	68.62	68.00	28	22,491	0.12%
2021/03/24	73	70.69	59	71.36	70.20	14	22,209	0.06%
2021/03/23	44	68.50	101	69.09	70.80	-57	21,339	-0.27%	大賣/
2021/03/22	29	65.03	48	65.53	65.30	-19	20,493	-0.09%
2021/03/19	44	63.99	61	64.52	63.40	-17	20,159	-0.08%
2021/03/18	48	63.88	44.1	64.65	63.10	4	19,809	0.02%
2021/03/17	39	63.36	92	64.11	64.60	-53	19,342	-0.27%
2021/03/16	12	60.04	15	60.45	60.30	-3	18,592	-0.02%
2021/03/15	3.1	59.63	1	58.60	59.60	2.1	18,506	0.01%
2021/03/12	18	59.62	16	58.98	58.60	2	18,490	0.01%
2021/03/11	19	58.51	23	58.87	59.90	-4	18,523	-0.02%
2021/03/10	9	57.54	13	57.50	57.60	-4	18,503	-0.02%
2021/03/09	36	56.39	21	56.59	56.90	15	18,499	0.08%
2021/03/08	23	58.53	37	58.89	58.40	-14	18,414	-0.08%
2021/03/05	54	56.28	63	56.29	56.40	-9	18,256	-0.05%
2021/03/04	68	57.13	67	57.46	56.40	1	18,282	0.01%
2021/03/03	71	57.46	62	57.60	58.40	9	18,247	0.05%
2021/03/02	27	58.46	8	58.31	57.20	19	18,591	0.10%
2021/02/26	58	59.12	61	58.31	59.30	-3	18,657	-0.02%
2021/02/25	44	58.64	37	59.00	58.70	7	18,873	0.04%
2021/02/24	72	59.21	47	60.24	58.50	25	18,808	0.13%
2021/02/23	29	60.88	8	60.83	60.80	21	18,742	0.11%
2021/02/22	45	62.41	36	62.44	61.50	9	18,702	0.05%
2021/02/19	34	60.72	27	60.67	61.40	7	18,460	0.04%
2021/02/18	73	60.65	49	61.04	60.60	24	18,605	0.13%
2021/02/17	65	60.97	120.2	61.13	62.50	-55.2	19,117	-0.29%	大賣/
2021/02/05	160	57.71	165	58.06	57.90	-5	18,671	-0.03%	大買/大賣/
2021/02/04	39	54.39	41.5	54.66	54.00	-2.5	17,802	-0.01%
2021/02/03	48.4	54.43	41.9	54.71	53.60	6.5	17,791	0.04%
2021/02/02	86	54.44	93	55.08	55.20	-7	17,572	-0.04%
2021/02/01	58	53.46	107	53.41	53.70	-49	17,009	-0.29%	大賣/
2021/01/29	148	54.43	120	55.30	51.90	28	16,705	0.17%	大買/大賣/
2021/01/28	117	54.07	100	54.35	52.80	17	15,996	0.11%	大買/
2021/01/27	17.2	53.84	12	54.88	53.80	5.2	15,772	0.03%
2021/01/26	43	54.90	46	55.77	54.10	-3	15,546	-0.02%
2021/01/25	79	53.97	115	53.95	54.00	-36	14,918	-0.24%	大賣/
2021/01/22	98	52.30	121	50.37	52.10	-23	14,523	-0.16%	大賣/
2021/01/21	3	48.40	17	49.70	50.50	-14	14,213	-0.10%
2021/01/20	87	47.33	82	46.90	46.90	5	13,985	0.04%
2021/01/19	19	48.49	6	48.18	47.95	13	13,887	0.09%
2021/01/18	54	47.10	49	48.87	48.10	5	13,843	0.04%
2021/01/15	12	50.57	4	50.40	50.10	8	13,596	0.06%
2021/01/14	6	52.23	4	52.25	52.50	2	13,422	0.01%
2021/01/13	45	53.20	67	52.05	53.20	-22	13,293	-0.17%
2021/01/12	26	51.07	6	50.22	50.40	20	13,148	0.15%
2021/01/11	43	52.59	23	52.42	52.60	20	12,997	0.15%
2021/01/08	13	52.28	12	52.63	52.50	1	12,869	0.01%
2021/01/07	11	52.63	19	52.55	52.60	-8	12,778	-0.06%
2021/01/06	58	52.37	105	52.77	51.40	-47	12,634	-0.37%	大賣/
2021/01/05	74	54.68	39	54.66	53.40	35	12,302	0.28%
2021/01/04	13	52.62	9	52.36	52.70	4	11,872	0.03%
2020/12/31	39	52.96	57	53.29	53.30	-18	11,712	-0.15%
2020/12/30	35	53.33	9	53.62	52.90	26	11,421	0.23%
2020/12/29	44	54.23	14	54.49	54.60	30	11,222	0.27%
2020/12/28	78	53.63	81	54.34	55.50	-3	10,862	-0.03%
2020/12/25	65	52.54	47	52.58	51.80	18	10,069	0.18%
2020/12/24	110	50.71	86.2	51.84	51.50	23.8	9,435	0.25%	大買/
2020/12/23	11	48.63	105	48.77	48.80	-94	7,858	-1.20%	大賣/
2020/12/22	6	45.14	48	46.06	44.40	-42	7,373	-0.57%
2020/12/21	7	45.00	9	45.02	45.10	-2	7,047	-0.03%
2020/12/18	12	43.38	4	43.40	43.45	8	6,902	0.12%
2020/12/17	0	0.00	4	43.13	43.25	-4	6,888	-0.06%
2020/12/16	40	42.60	12	42.05	42.85	28	6,903	0.41%
2020/12/15	14	42.23	4	42.80	41.90	10	6,927	0.14%
2020/12/14	7	43.29	0	0.00	43.15	7	7,004	0.10%
2020/12/11	33	41.84	32	42.84	42.50	1	6,994	0.01%
2020/12/10	79	43.43	125	44.25	43.30	-46	6,923	-0.66%	大賣/
2020/12/09	17	44.82	11	44.89	44.70	6	6,787	0.09%
2020/12/08	1	45.25	2	44.63	45.25	-1	6,732	-0.01%
2020/12/07	35	45.11	4	44.88	44.85	31	6,676	0.46%
2020/12/04	31	46.09	2	46.03	46.20	29	6,565	0.44%
2020/12/03	12	45.76	10	46.00	45.20	2	6,440	0.03%
2020/12/02	14	45.40	2	45.85	45.50	12	6,364	0.19%
2020/12/01	3	44.05	5	45.17	44.95	-2	6,252	-0.03%
2020/11/30	30	46.24	25	46.08	45.85	5	6,096	0.08%
2020/11/27	6	46.08	52	46.27	46.05	-46	5,956	-0.77%
2020/11/26	68	46.31	51	46.39	46.50	17	5,867	0.29%
2020/11/25	47	45.35	68	45.51	46.00	-21	5,354	-0.39%
2020/11/24	43	45.78	48	45.30	44.45	-5	5,108	-0.10%
2020/11/23	20	44.62	16	44.93	44.40	4	4,777	0.08%
2020/11/20	15	45.03	7	45.16	44.45	8	4,694	0.17%
2020/11/19	16	44.74	39	44.65	45.20	-23	4,544	-0.51%
2020/11/18	22	44.97	26	45.01	45.00	-4	4,419	-0.09%
2020/11/17	86	44.89	60	44.75	44.50	26	4,216	0.62%
2020/11/16	78	44.69	109.2	44.93	44.50	-31.2	3,939	-0.79%	大賣/
2020/11/13	21.2	42.55	26	42.81	42.90	-4.8	3,069	-0.16%
2020/11/12	43	42.25	115	42.02	41.90	-72	2,611	-2.76%	大賣/
2020/11/11	24	40.16	37	40.10	40.70	-13	2,016	-0.64%
2020/11/06	0	0.00	3	39.00	38.50	-3	1,890	-0.16%
2020/11/05	15	38.73	7	38.75	38.70	8	1,910	0.42%
2020/11/04	0	0.00	3	38.75	38.70	-3	1,921	-0.16%
2020/10/30	6	38.55	6	38.46	38.30	0	2,010	0.00%
2020/10/29	0	0.00	12	38.00	38.10	-12	2,038	-0.59%
2020/10/28	14	38.51	0	0.00	38.35	14	2,055	0.68%
2020/10/27	1	38.65	31	38.78	38.80	-30	2,088	-1.44%
2020/10/26	33	38.73	9	38.77	38.70	24	2,222	1.08%
2020/10/22	0	0.00	1	37.90	37.90	-1	2,238	-0.04%
2020/10/20	32	38.39	3	38.32	38.10	29	2,295	1.26%
2020/10/16	11	36.95	0	0.00	36.85	11	2,296	0.48%
2020/10/14	3	37.30	0	0.00	37.30	3	2,352	0.13%
2020/10/13	3	36.52	0	0.00	36.45	3	2,382	0.13%
2020/10/12	0	0.00	10	36.88	36.45	-10	2,386	-0.42%
2020/10/07	11	37.48	0	0.00	37.25	11	2,440	0.45%
2020/10/05	1	37.75	0	0.00	37.10	1	2,534	0.04%
2020/09/30	0	0.00	3	37.70	37.60	-3	2,582	-0.12%
2020/09/28	0	0.00	1	37.40	37.60	-1	2,727	-0.04%
2020/09/25	1	37.15	2	37.75	37.05	-1	2,826	-0.04%
2020/09/24	5	37.56	0	0.00	37.75	5	2,872	0.17%
2020/09/23	0	0.00	3	38.35	37.75	-3	2,956	-0.10%
2020/09/22	2	38.30	0	0.00	38.20	2	2,992	0.07%
2020/09/21	6	39.10	2	39.20	38.70	4	3,083	0.13%
2020/09/18	12	40.88	0	0.00	39.30	12	3,137	0.38%
2020/09/17	6	40.67	6	40.82	40.60	0	3,125	0.00%
2020/09/16	2	39.80	4	39.69	39.70	-2	3,050	-0.07%
2020/09/14	0	0.00	2	39.05	39.10	-2	3,074	-0.07%
2020/09/10	0	0.00	1	38.90	38.50	-1	3,264	-0.03%
2020/09/08	0	0.00	2	38.15	38.15	-2	3,281	-0.06%
2020/09/07	2	37.65	0	0.00	37.65	2	3,318	0.06%
2020/09/02	1	38.00	5	38.22	37.85	-4	3,506	-0.11%
2020/08/31	1	38.05	0	0.00	38.00	1	3,640	0.03%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/26	2	38.00	1	38.10	38.05	1	3,815	0.03%
2020/08/25	3	38.58	1	38.70	38.40	2	3,846	0.05%
2020/08/21	2	36.85	0	0.00	37.00	2	3,954	0.05%
2020/08/20	11	36.94	0	0.00	36.05	11	4,025	0.27%
2020/08/19	4	38.98	1	39.50	38.90	3	4,079	0.07%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/14	0	0.00	0.2	39.20	39.15	-0.2	4,210	0.00%
2020/08/13	0	0.00	1	39.60	39.05	-1	4,247	-0.02%
2020/08/12	3	39.30	0	0.00	39.35	3	4,324	0.07%
2020/08/11	4	39.63	0	0.00	39.65	4	4,471	0.09%
2020/08/07	7	40.16	4	40.54	40.10	3	4,745	0.06%
2020/08/06	0	0.00	2	40.90	40.75	-2	4,823	-0.04%
2020/08/05	0	0.00	5	41.19	41.20	-5	5,014	-0.10%
2020/08/04	3	41.25	10	41.35	41.25	-7	5,361	-0.13%
2020/08/03	0	0.00	1	40.85	40.85	-1	5,506	-0.02%
2020/07/31	5	41.15	7	41.12	41.15	-2	5,644	-0.04%
2020/07/30	31	40.71	17	40.89	40.90	14	5,952	0.24%
2020/07/28	5	39.04	0	0.00	38.50	5	6,369	0.08%
2020/07/27	1	39.55	6	39.89	39.80	-5	6,722	-0.07%
2020/07/24	3	40.00	2	40.05	40.05	1	6,856	0.01%
2020/07/23	0	0.00	22	41.29	40.85	-22	6,857	-0.32%
2020/07/22	7	40.41	1	40.55	40.35	6	6,847	0.09%
2020/07/21	3	40.52	0	0.00	40.25	3	6,835	0.04%
2020/07/20	5	39.52	3	39.20	39.80	2	6,826	0.03%
2020/07/17	3	39.95	12	39.85	39.70	-9	6,825	-0.13%
2020/07/16	1	40.60	0	0.00	40.10	1	6,830	0.01%
2020/07/15	12	40.92	7	40.74	40.30	5	6,823	0.07%
2020/07/14	21	40.64	4	41.21	40.60	17	6,846	0.25%
2020/07/13	2	40.15	0	0.00	40.90	2	6,834	0.03%
2020/07/10	9	40.28	2	40.25	40.10	7	6,865	0.10%
2020/07/09	3	41.25	1	42.00	41.20	2	6,897	0.03%
2020/07/08	6	41.78	1	41.75	41.70	5	6,989	0.07%
2020/07/07	13	41.90	0	0.00	42.00	13	6,965	0.19%
2020/07/06	7	41.85	0	0.00	41.75	7	6,931	0.10%
2020/07/03	1	40.80	3	40.85	40.90	-2	6,929	-0.03%
2020/07/02	21	41.18	0	0.00	41.15	21	6,967	0.30%
2020/07/01	9	41.78	0	0.00	41.65	9	6,887	0.13%
2020/06/30	1	41.80	5	41.95	41.85	-4	6,845	-0.06%
2020/06/29	25	43.08	6	42.94	42.90	19	6,765	0.28%
2020/06/24	1	42.80	3	42.87	42.85	-2	6,669	-0.03%
2020/06/23	5	42.70	2	42.70	42.70	3	6,670	0.04%
2020/06/22	4	42.46	0	0.00	42.45	4	6,647	0.06%
2020/06/19	2	42.78	0	0.00	42.85	2	6,669	0.03%
2020/06/18	22	42.96	1	43.00	42.85	21	6,667	0.31%
2020/06/17	2	42.60	0	0.00	42.95	2	6,597	0.03%
2020/06/16	0	0.00	2	41.85	42.00	-2	6,551	-0.03%
2020/06/15	2	41.60	0	0.00	41.20	2	6,618	0.03%
2020/06/12	0	0.00	1	40.15	41.50	-1	6,634	-0.02%
2020/06/11	8	41.41	16	41.12	40.90	-8	6,651	-0.12%
2020/06/10	0	0.00	1	42.75	42.45	-1	6,623	-0.02%
2020/06/09	2	42.20	0	0.00	42.30	2	6,697	0.03%
2020/06/08	3	42.43	0	0.00	42.25	3	6,808	0.04%
2020/06/05	1	42.70	6	42.69	42.65	-5	6,766	-0.07%
2020/06/04	9	42.59	9	42.56	42.65	0	6,762	0.00%
2020/06/03	0	0.00	4	41.91	41.90	-4	6,728	-0.06%
2020/06/02	0	0.00	14	41.68	41.50	-14	6,800	-0.21%
2020/06/01	1	41.90	1	41.70	41.75	0	6,870	0.00%
2020/05/29	3	40.95	2	40.90	40.95	1	6,863	0.01%
2020/05/28	7	40.97	2	41.60	40.60	5	6,904	0.07%
2020/05/27	2	41.90	2	42.15	41.85	0	6,848	0.00%
2020/05/26	10	42.64	11	42.33	42.25	-1	6,841	-0.01%
2020/05/25	16	41.12	0	0.00	41.55	16	6,753	0.24%
2020/05/22	2	41.55	6	41.43	41.15	-4	6,717	-0.06%
2020/05/21	1	41.80	5	41.50	41.90	-4	6,697	-0.06%
2020/05/20	5	40.95	2	41.20	40.95	3	6,702	0.04%
2020/05/19	1	41.20	4	41.43	41.85	-3	6,669	-0.04%
2020/05/18	9	40.27	0	0.00	40.20	9	6,592	0.14%
2020/05/15	1	41.90	15	42.01	41.90	-14	6,449	-0.22%
2020/05/14	12	42.09	4	42.28	41.30	8	6,348	0.13%
2020/05/13	6	43.00	5	42.84	42.95	1	6,213	0.02%
2020/05/12	57	44.08	50	43.88	43.70	7	6,141	0.11%
2020/05/11	8	44.21	56	44.23	44.20	-48	5,978	-0.80%
2020/05/08	22	42.21	20	42.46	42.30	2	5,640	0.04%
2020/05/07	19	42.40	9	42.62	42.30	10	5,486	0.18%
2020/05/06	28	42.61	111	42.75	41.75	-83	5,362	-1.55%	大賣/
2020/05/05	33	41.07	23	40.51	40.80	10	5,071	0.20%
2020/05/04	93	40.33	13	40.63	41.50	80	4,899	1.63%
2020/04/30	30	39.55	44	39.63	40.50	-14	4,660	-0.30%
2020/04/29	8	36.89	7	36.55	36.85	1	4,394	0.02%
2020/04/27	1	34.80	6	35.16	35.25	-5	4,465	-0.11%
2020/04/24	17	34.36	0	0.00	34.45	17	4,447	0.38%
2020/04/23	0	0.00	6	34.58	34.60	-6	4,462	-0.13%
2020/04/22	1	33.20	0	0.00	34.05	1	4,453	0.02%
2020/04/21	4	34.34	1	34.65	33.60	3	4,466	0.07%
2020/04/20	0	0.00	2	35.00	34.90	-2	4,514	-0.04%
2020/04/17	32	35.58	28	35.19	34.75	4	4,584	0.09%
2020/04/16	2	35.20	1	34.90	35.15	1	4,539	0.02%
2020/04/15	3	35.33	2	35.30	35.20	1	4,612	0.02%
2020/04/14	12	35.48	5	35.31	35.40	7	4,612	0.15%
2020/04/13	9	34.96	16	34.91	34.80	-7	4,589	-0.15%
2020/04/09	3	33.00	0	0.00	33.00	3	4,571	0.07%
2020/04/08	1	33.30	10	32.55	33.50	-9	4,574	-0.20%
2020/04/07	11	31.86	1	31.50	32.90	10	4,500	0.22%
2020/04/06	0	0.00	1	30.50	30.50	-1	4,421	-0.02%
2020/04/01	2	30.30	0	0.00	30.30	2	4,431	0.05%
2020/03/31	4	30.09	0	0.00	29.80	4	4,456	0.09%
2020/03/30	0	30.20	0	0.00	30.20	0	4,472	0.00%
2020/03/27	1	30.50	0	0.00	30.20	1	4,543	0.02%
2020/03/26	4	29.36	12	29.00	29.70	-8	4,546	-0.18%
2020/03/25	12	29.99	11	29.84	29.70	1	4,561	0.02%
2020/03/24	6	28.50	0	0.00	28.25	6	4,573	0.13%
2020/03/20	1	28.60	1	28.45	28.60	0	5,173	0.00%
2020/03/19	4	26.78	2	26.60	26.45	2	5,391	0.04%
2020/03/18	14	29.38	7	30.56	29.35	7	5,436	0.13%
2020/03/17	13	30.05	5	31.15	29.90	8	5,549	0.14%
2020/03/16	13	32.45	17	32.21	31.00	-4	5,561	-0.07%
2020/03/13	24	31.86	17	31.68	31.95	7	5,565	0.13%
2020/03/12	20	34.44	2	35.78	34.30	18	5,506	0.33%
2020/03/11	4	38.53	6	38.80	38.05	-2	5,468	-0.04%
2020/03/10	4	38.50	0	0.00	38.55	4	5,761	0.07%
2020/03/09	1	38.75	3	38.55	38.00	-2	5,901	-0.03%
2020/03/06	2	39.45	7	39.66	39.70	-5	5,920	-0.08%
2020/03/05	0	0.00	7	39.31	39.65	-7	6,003	-0.12%
2020/03/04	2	38.40	10	37.82	38.40	-8	6,457	-0.12%
2020/03/03	0	0.00	3	38.27	38.30	-3	6,684	-0.04%
2020/03/02	3	36.67	2	36.20	36.25	1	6,716	0.01%
2020/02/27	12	37.76	3	37.02	37.00	9	6,860	0.13%
2020/02/26	12	39.03	17	39.05	39.30	-5	6,803	-0.07%
2020/02/25	1	38.60	4	38.45	38.90	-3	6,761	-0.04%
2020/02/24	0	39.20	1	38.85	39.15	-1	6,759	-0.01%
2020/02/21	10	39.04	1	39.05	38.95	9	6,745	0.13%
2020/02/20	2	38.45	4	38.75	38.50	-2	6,684	-0.03%
2020/02/19	0	0.00	2	38.35	38.25	-2	6,673	-0.03%
2020/02/18	3	38.22	1	38.20	38.05	2	6,686	0.03%
2020/02/17	4	38.18	3	38.20	38.60	1	6,701	0.01%
2020/02/14	3	38.03	1	38.25	38.00	2	6,672	0.03%
2020/02/13	5	38.24	7	37.94	37.70	-2	6,723	-0.03%
2020/02/12	7	38.21	5	38.42	38.30	2	6,714	0.03%
2020/02/11	1	37.10	2	37.60	37.65	-1	6,756	-0.01%
2020/02/10	3	35.67	9	36.54	36.60	-6	6,972	-0.09%
2020/02/07	3	36.67	3	36.57	36.35	0	7,364	0.00%
2020/02/06	2	36.88	4	37.05	37.10	-2	7,746	-0.03%
2020/02/05	1	35.60	1	36.40	35.85	0	7,741	0.00%
2020/02/04	10	35.69	3	35.17	35.95	7	7,703	0.09%
2020/02/03	5	33.19	22	33.49	33.40	-17	7,678	-0.22%
2020/01/31	8	36.93	2	36.33	36.45	6	7,587	0.08%
2020/01/30	23	38.60	1	39.30	38.45	22	7,532	0.29%
2020/01/20	3	42.75	3	42.85	42.70	0	7,534	0.00%
2020/01/17	2	43.18	0	0.00	43.00	2	7,589	0.03%
2020/01/15	5	43.41	2	43.98	43.35	3	7,873	0.04%
2020/01/14	0	0.00	7	43.84	43.75	-7	8,146	-0.09%
2020/01/13	1	43.45	17	43.39	43.40	-16	8,108	-0.20%
2020/01/10	0	0.00	1	42.60	42.55	-1	8,078	-0.01%
2020/01/09	7	42.73	1	42.40	42.40	6	8,088	0.07%
2020/01/08	3	43.25	12	43.02	43.15	-9	8,102	-0.11%
2020/01/07	1	42.80	21	43.27	43.10	-20	8,246	-0.24%
2020/01/06	3	42.13	2	42.93	42.80	1	8,254	0.01%
2020/01/03	1	42.90	6	42.70	42.80	-5	8,271	-0.06%
2020/01/02	6	43.11	7	43.17	43.10	-1	8,253	-0.01%
2019/12/31	0	0.00	3	42.70	42.55	-3	8,331	-0.04%
2019/12/27	0	0.00	2	42.45	42.35	-2	8,440	-0.02%
2019/12/26	0	0.00	1	42.45	42.20	-1	8,527	-0.01%
2019/12/25	3	42.08	4	42.29	42.45	-1	8,590	-0.01%
2019/12/24	7	41.66	0	0.00	41.45	7	8,942	0.08%
2019/12/23	6	42.29	2	41.95	41.95	4	8,962	0.04%
2019/12/20	4	42.39	0	0.00	42.60	4	9,107	0.04%
2019/12/19	7	42.76	4	42.79	42.75	3	9,700	0.03%
2019/12/18	29	43.17	6	42.84	42.60	23	10,083	0.23%
2019/12/17	42	44.27	13	44.72	44.25	29	10,305	0.28%
2019/12/16	9	46.50	12	46.25	46.80	-3	10,013	-0.03%
2019/12/13	9	45.34	6.1	45.41	45.30	2.9	9,961	0.03%
2019/12/12	29	45.48	24	46.06	44.85	5	10,269	0.05%
2019/12/11	3	45.07	13	45.39	45.30	-10	10,281	-0.10%
2019/12/10	3	44.28	30	44.53	45.00	-27	10,391	-0.26%
2019/12/09	1	46.00	3	45.93	45.00	-2	10,420	-0.02%
2019/12/06	12	45.49	12	45.69	45.30	0	10,519	0.00%
2019/12/05	63	45.91	29	45.84	45.40	34	10,532	0.32%
2019/12/04	3	45.32	30	45.37	45.25	-27	10,426	-0.26%
2019/12/03	3	44.50	0	0.00	44.50	3	10,636	0.03%
2019/12/02	0	0.00	12	44.57	44.85	-12	10,677	-0.11%
2019/11/29	12	45.04	20	45.73	44.40	-8	10,682	-0.07%
2019/11/28	5	43.76	15	43.95	43.90	-10	10,301	-0.10%
2019/11/27	3	42.95	3	43.03	42.60	0	10,422	0.00%
2019/11/26	1	42.95	4	42.96	43.00	-3	10,526	-0.03%
2019/11/25	0	0.00	1	41.60	41.25	-1	10,621	-0.01%
2019/11/22	1	41.05	1	41.10	41.00	0	11,289	0.00%
2019/11/21	0	0.00	1	40.40	41.00	-1	11,463	-0.01%
2019/11/20	1	40.60	1	40.75	40.60	0	11,769	0.00%
2019/11/19	2	40.85	2	41.30	40.75	0	11,960	0.00%
2019/11/15	0	0.00	3	41.50	40.90	-3	12,388	-0.02%
2019/11/14	5	40.51	17	40.77	40.65	-12	12,744	-0.09%
2019/11/13	7	41.32	2	41.50	41.30	5	12,941	0.04%
2019/11/12	1	41.55	3	41.30	41.45	-2	13,341	-0.01%
2019/11/11	17	40.65	0	0.00	40.40	17	13,834	0.12%
2019/11/08	3	41.20	3	41.32	41.00	0	14,410	0.00%
2019/11/07	18	40.76	1	40.90	40.60	17	14,552	0.12%
2019/11/06	14	43.44	1	41.85	42.00	13	14,468	0.09%
2019/11/05	17	44.34	17	44.81	45.30	0	14,132	0.00%
2019/11/04	2	43.50	2	44.13	43.50	0	13,749	0.00%
2019/10/31	10	43.72	1	43.85	43.35	9	13,704	0.07%
2019/10/30	1	43.15	2	43.55	43.65	-1	13,699	-0.01%
2019/10/29	2	42.80	2	43.35	42.80	0	13,673	0.00%
2019/10/25	4	43.31	3	44.50	43.15	1	13,563	0.01%
2019/10/24	5	44.20	9	44.35	44.10	-4	13,517	-0.03%
2019/10/23	3	44.18	5	44.39	44.35	-2	13,520	-0.01%
2019/10/22	0	0.00	15	43.89	44.10	-15	13,312	-0.11%
2019/10/21	3	42.67	0	0.00	42.75	3	13,039	0.02%
2019/10/18	2	42.30	2	42.38	42.25	0	12,991	0.00%
2019/10/17	1	42.15	1	41.70	41.95	0	12,961	0.00%
2019/10/16	2	41.90	2	42.80	42.00	0	12,920	0.00%
2019/10/15	2	42.95	16	42.50	42.45	-14	12,807	-0.11%
2019/10/14	2	41.25	5	41.50	41.15	-3	12,605	-0.02%
2019/10/09	2	40.40	4	40.50	40.50	-2	12,511	-0.02%
2019/10/08	1	41.25	0	0.00	41.25	1	12,425	0.01%
2019/10/07	20	41.35	4	41.89	42.00	16	12,362	0.13%
2019/10/04	1	41.10	0	0.00	41.00	1	12,222	0.01%
2019/10/03	1	41.90	2	42.00	41.95	-1	12,128	-0.01%
2019/10/02	1	41.60	3	41.98	42.40	-2	12,070	-0.02%
2019/10/01	9	40.64	7	40.84	41.00	2	11,963	0.02%
2019/09/27	20	41.12	13	41.68	40.60	7	11,886	0.06%
2019/09/26	4	43.44	4	43.84	43.50	0	11,505	0.00%
2019/09/25	15	43.19	7	43.50	43.20	8	11,442	0.07%
2019/09/24	49	44.66	6	43.86	43.45	43	11,299	0.38%
2019/09/23	10	47.16	15	47.21	46.80	-5	10,695	-0.05%
2019/09/20	16	48.42	37	48.05	48.60	-21	10,293	-0.20%
2019/09/19	0	0.00	13	46.73	46.90	-13	9,803	-0.13%
2019/09/18	6	46.63	6	47.43	46.55	0	9,709	0.00%
2019/09/17	14	47.34	14	47.63	47.10	0	9,484	0.00%
2019/09/16	0	0.00	2	46.60	46.50	-2	9,039	-0.02%
2019/09/12	0	0.00	3	46.10	46.35	-3	8,913	-0.03%
2019/09/11	45	45.35	50	45.42	45.20	-5	8,751	-0.06%
2019/09/10	3	45.40	1	45.70	45.30	2	8,666	0.02%
2019/09/09	10	46.36	8	46.53	46.50	2	8,491	0.02%
2019/09/06	10	47.05	17	46.86	46.30	-7	8,432	-0.08%
2019/09/05	13	46.63	7	47.16	46.70	6	8,273	0.07%
2019/09/04	5	44.71	11	44.55	45.25	-6	7,862	-0.08%
2019/09/03	1	45.80	3	45.13	45.05	-2	7,723	-0.03%
2019/09/02	14	44.29	8	44.19	44.50	6	7,511	0.08%
2019/08/30	23	44.96	8	44.67	43.20	15	7,313	0.21%
2019/08/29	6	46.53	9	46.94	46.80	-3	6,927	-0.04%
2019/08/28	9	46.47	16	46.59	46.30	-7	6,709	-0.10%
2019/08/27	56	46.53	34	46.45	46.50	22	6,414	0.34%
2019/08/26	7	43.31	15	43.46	43.55	-8	5,719	-0.14%
2019/08/23	2	43.23	6	43.50	42.95	-4	5,531	-0.07%
2019/08/22	13	42.34	27	42.87	42.30	-14	5,193	-0.27%
2019/08/21	3	42.20	0	0.00	42.00	3	4,975	0.06%
2019/08/20	19	41.68	73	41.95	40.80	-54	4,749	-1.14%
2019/08/19	4	42.89	16	42.64	42.30	-12	4,500	-0.27%
2019/08/16	5	41.22	2	41.30	41.75	3	4,112	0.07%
2019/08/15	10	41.17	17	41.53	41.80	-7	3,876	-0.18%
2019/08/14	81	40.75	11	40.67	41.50	70	3,444	2.03%
2019/08/13	42	38.31	102	38.09	38.20	-60	2,872	-2.09%	大賣/
2019/08/12	1	38.10	11	37.55	38.10	-10	2,255	-0.44%
2019/08/08	53	34.70	7	34.64	34.65	46	2,010	2.29%
2019/08/07	1	33.50	33	33.74	33.65	-32	1,853	-1.73%
2019/08/06	1	32.50	5	32.00	32.65	-4	1,774	-0.23%
2019/08/05	1	32.05	1	32.15	32.00	0	1,759	0.00%
2019/08/02	17	32.76	16	32.58	32.30	1	1,764	0.06%
2019/08/01	1	33.90	5	33.11	33.40	-4	1,744	-0.23%
2019/07/31	12	32.85	1	33.20	33.35	11	1,681	0.65%
2019/07/30	1	33.90	65	32.63	32.80	-64	1,668	-3.84%
2019/07/29	0	0.00	8	33.62	33.70	-8	1,635	-0.49%
2019/07/26	1	33.00	6	32.96	33.10	-5	1,575	-0.32%
2019/07/25	4	32.50	11	32.96	32.75	-7	1,546	-0.45%
2019/07/24	3	31.93	1	31.75	31.85	2	1,474	0.14%
2019/07/23	21	31.68	18	31.58	31.80	3	1,489	0.20%
2019/07/22	3	31.27	9	31.26	31.20	-6	1,466	-0.41%
2019/07/19	1	31.30	5	31.34	31.15	-4	1,504	-0.27%
2019/07/18	4	30.88	0	0.00	30.75	4	1,492	0.27%
2019/07/17	0	0.00	6	31.10	31.00	-6	1,504	-0.40%
2019/07/16	7	31.14	10	31.20	31.10	-3	1,542	-0.19%
2019/07/15	1	31.10	0	0.00	31.10	1	1,577	0.06%
2019/07/12	4	30.90	0	0.00	30.95	4	1,615	0.25%
2019/07/10	0	0.00	1	30.75	30.75	-1	1,765	-0.06%
2019/07/05	2	31.15	0	0.00	31.30	2	1,842	0.11%
2019/07/04	1	31.40	1	31.40	31.45	0	1,864	0.00%
2019/07/03	0	0.00	5	30.90	30.90	-5	1,975	-0.25%
2019/07/02	1	31.45	9	31.44	31.50	-8	2,063	-0.39%
2019/07/01	2	31.45	3	30.93	31.45	-1	2,088	-0.05%
2019/06/28	10	32.34	0	0.00	32.10	10	2,361	0.42%
2019/06/27	11	32.41	0	0.00	32.60	11	2,417	0.45%
2019/06/26	6	31.79	0	0.00	31.80	6	2,493	0.24%
2019/06/25	8	31.91	0	0.00	31.95	8	2,505	0.32%
2019/06/24	12	32.29	0	0.00	32.30	12	2,576	0.47%
2019/06/21	21	32.26	2	32.60	32.50	19	2,585	0.73%
2019/06/20	0	0.00	3	32.40	32.70	-3	2,619	-0.11%
2019/06/19	5	32.01	3	32.35	32.00	2	2,584	0.08%
2019/06/18	5	31.40	1	31.70	31.70	4	2,568	0.16%
2019/06/17	0.1	31.20	0	0.00	31.05	0.1	2,561	0.00%
2019/06/14	7	31.29	6	31.27	31.35	1	2,623	0.04%
2019/06/13	0	0.00	1	30.85	31.00	-1	2,623	-0.04%
2019/05/31	2	29.05	0	0.00	29.00	2	2,734	0.07%
2019/05/30	1	28.90	1	29.00	28.90	0	2,754	0.00%
2019/05/23	1	28.20	0	0.00	28.30	1	3,368	0.03%
2019/05/21	0	0.00	4	28.30	29.10	-4	3,435	-0.12%
2019/05/20	5	28.85	0	0.00	28.50	5	3,451	0.14%
2019/05/16	3	30.35	0	0.00	29.60	3	3,536	0.08%
2019/05/15	5	30.19	0	0.00	30.05	5	3,645	0.14%
2019/05/14	1	29.10	0	0.00	29.50	1	3,661	0.03%
2019/05/13	3	29.17	0	0.00	28.70	3	3,712	0.08%
2019/05/10	1	29.80	0	0.00	29.85	1	3,759	0.03%
2019/05/08	1	31.30	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.90	1	32.00	31.85	0	3,774	0.00%
2019/05/06	3	31.85	2	32.25	31.70	1	3,817	0.03%
2019/05/03	0	0.00	1	32.90	32.90	-1	3,807	-0.03%
2019/05/02	1	32.70	0	0.00	33.00	1	3,818	0.03%
2019/04/30	0	0.00	2	32.60	32.80	-2	3,854	-0.05%
2019/04/29	1	33.00	1	33.65	33.00	0	3,914	0.00%
2019/04/26	1	34.30	1	34.00	34.00	0	3,924	0.00%
2019/04/25	1	34.85	2	34.73	34.60	-1	3,952	-0.03%
2019/04/24	0	0.00	3	34.50	34.65	-3	4,013	-0.07%
2019/04/23	1	34.10	11	34.28	34.40	-10	4,004	-0.25%
2019/04/19	3	34.77	12	34.10	34.90	-9	4,037	-0.22%
2019/04/18	3	34.43	14	34.93	33.85	-11	4,000	-0.27%
2019/04/17	10	34.41	0	0.00	34.50	10	3,983	0.25%
2019/04/16	17	34.56	12	34.79	34.90	5	4,021	0.12%
2019/04/12	2	32.98	0	0.00	32.80	2	3,916	0.05%
2019/04/11	9	33.53	0	0.00	33.15	9	3,913	0.23%
2019/04/10	8	33.84	0	0.00	33.85	8	3,898	0.21%
2019/04/09	0	0.00	4	35.13	34.35	-4	3,879	-0.10%
2019/04/08	10	33.83	16	33.86	34.00	-6	3,761	-0.16%
2019/04/03	30	34.55	12	34.38	34.60	18	3,670	0.49%
2019/04/02	23	35.13	16	35.00	34.55	7	3,618	0.19%
2019/04/01	12	33.70	8	33.58	33.40	4	3,357	0.12%
2019/03/29	10	33.22	7	33.21	33.30	3	3,274	0.09%
2019/03/28	0	0.00	1	32.30	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	18	32.51	32.70	-18	3,173	-0.57%
2019/03/25	2	31.90	11	32.00	31.95	-9	3,122	-0.29%
2019/03/22	0	0.00	2	31.93	32.15	-2	3,069	-0.07%
2019/03/21	1	32.10	0	0.00	32.15	1	3,059	0.03%
2019/03/20	3	32.00	0	0.00	31.85	3	3,073	0.10%
2019/03/19	2	32.50	2	32.80	32.20	0	3,165	0.00%
2019/03/18	2	32.50	5	32.50	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	1	31.70	31.75	-1	3,052	-0.03%
2019/03/14	1	30.60	0	0.00	30.75	1	3,083	0.03%
2019/03/08	3	31.05	0	0.00	31.05	3	3,320	0.09%
2019/03/07	7	31.73	10	31.30	31.30	-3	3,361	-0.09%
2019/03/06	4	31.48	0	0.00	31.30	4	3,401	0.12%
2019/03/04	16	32.02	15	32.48	32.00	1	3,417	0.03%
2019/02/27	7	31.64	13	32.10	32.50	-6	3,436	-0.17%
2019/02/26	24	32.70	9	33.10	32.55	15	3,339	0.45%
2019/02/25	0	0.00	5	31.20	31.20	-5	2,972	-0.17%
2019/02/22	3	30.35	1	30.40	30.30	2	2,923	0.07%
2019/02/21	5	30.68	0	0.00	30.80	5	2,927	0.17%
2019/02/20	1	30.70	6	31.45	30.75	-5	2,971	-0.17%
2019/02/19	7	30.61	6	30.72	30.60	1	2,943	0.03%
2019/02/15	3	31.05	8	31.07	31.00	-5	2,918	-0.17%
2019/02/14	16	30.98	13	31.19	31.20	3	2,878	0.10%
2019/02/13	2	30.18	0	0.00	30.20	2	2,851	0.07%
2019/02/12	8	30.46	0	0.00	30.60	8	2,821	0.28%
2019/02/11	0	0.00	3	30.70	30.70	-3	2,757	-0.11%
2019/01/30	5	30.09	0	0.00	29.95	5	2,692	0.19%
2019/01/25	3	29.90	5	29.97	30.05	-2	2,701	-0.07%
2019/01/24	1	29.35	2	29.78	29.30	-1	2,658	-0.04%
2019/01/23	1	29.60	3	29.55	29.55	-2	2,654	-0.08%
2019/01/22	2	29.95	2	30.03	30.00	0	2,639	0.00%
2019/01/21	8	30.08	2	30.35	30.05	6	2,591	0.23%
2019/01/18	8	29.51	1	29.80	29.30	7	2,512	0.28%
2019/01/17	7	29.46	6	29.18	29.15	1	2,491	0.04%
2019/01/16	2	29.25	6	29.16	29.55	-4	2,448	-0.16%
2019/01/14	1	28.10	2	28.35	28.05	-1	2,339	-0.04%
2019/01/11	2	28.30	1	28.20	28.30	1	2,327	0.04%
2019/01/09	0	0.00	2	27.65	27.85	-2	2,264	-0.09%
2019/01/08	9	27.74	5	27.70	27.90	4	2,242	0.18%
2019/01/07	0	0.00	3	26.95	27.30	-3	2,172	-0.14%
2019/01/04	24	26.50	3	26.67	26.40	21	2,170	0.97%
2019/01/03	1	26.95	27	27.03	27.15	-26	2,196	-1.18%
2019/01/02	1	27.55	10	27.55	27.55	-9	2,192	-0.41%
2018/12/28	10	28.30	0	0.00	28.05	10	2,188	0.46%
2018/12/27	0	0.00	2	28.60	28.25	-2	2,211	-0.09%
2018/12/24	12	29.51	10	29.75	29.85	2	2,183	0.09%
2018/12/19	1	28.70	0.2	29.30	29.30	0.8	2,155	0.04%
2018/12/18	0	0.00	3	28.05	28.10	-3	2,125	-0.14%
2018/12/14	2	28.80	2	28.95	29.15	0	2,147	0.00%
2018/12/13	0	0.00	5	29.19	29.15	-5	2,214	-0.23%
2018/12/12	3	29.83	0	0.00	30.00	3	2,202	0.14%
2018/12/11	0	0.00	6	28.70	28.90	-6	2,113	-0.28%
2018/12/10	1	27.65	5	27.70	27.70	-4	2,176	-0.18%
2018/12/07	11	28.27	14	28.21	28.20	-3	2,176	-0.14%
2018/12/06	9	29.86	13	29.62	29.10	-4	2,101	-0.19%
2018/12/05	13	31.09	1	30.60	30.70	12	2,055	0.58%
2018/12/04	4	31.61	1	31.45	31.95	3	2,034	0.15%
2018/12/03	0	0.00	1.4	30.66	30.90	-1.4	1,987	-0.07%
2018/11/29	0	0.00	3	29.50	29.60	-3	1,891	-0.16%
2018/11/28	0	0.00	3	29.18	29.40	-3	1,809	-0.17%
2018/11/27	0	0.00	0.2	29.10	28.85	-0.2	1,772	-0.01%
2018/11/26	2	28.40	2	28.55	28.45	0	1,750	0.00%
2018/11/23	0	0.00	0.1	27.50	27.30	-0.1	1,706	0.00%
2018/11/20	0	0.00	20	28.55	28.40	-20	1,737	-1.15%
2018/11/19	20	28.83	1.1	28.88	29.00	18.9	1,710	1.11%
2018/11/16	0	0.00	2	27.58	27.85	-2	1,652	-0.12%
2018/11/13	0	0.00	3	27.95	28.05	-3	1,671	-0.18%
2018/11/12	8	28.63	6	28.55	28.35	2	1,689	0.12%
2018/11/09	0	0.00	2	27.18	27.30	-2	1,623	-0.12%
2018/11/08	1	26.90	0	0.00	26.90	1	1,630	0.06%
2018/11/07	0	0.00	1	27.10	27.20	-1	1,643	-0.06%
2018/11/02	5	27.59	0	0.00	27.15	5	1,795	0.28%
2018/11/01	0	0.00	2	25.65	26.00	-2	1,743	-0.11%
2018/10/31	2	24.75	1	25.00	25.45	1	1,740	0.06%
2018/10/26	1	24.10	1	24.75	24.00	0	1,786	0.00%
2018/10/25	1	24.25	5	24.33	24.05	-4	1,820	-0.22%
2018/10/17	3	26.60	1	26.70	26.20	2	1,908	0.10%
2018/10/16	0	0.00	1	25.90	25.90	-1	1,909	-0.05%
2018/10/15	0	0.00	2	25.45	25.60	-2	1,914	-0.10%
2018/10/11	1	25.80	0	0.00	25.75	1	1,897	0.05%
2018/10/09	1	28.70	2	28.80	28.60	-1	1,890	-0.05%
2018/10/08	0	0.00	1	29.00	29.10	-1	1,885	-0.05%
2018/10/05	1	29.40	1	29.30	29.30	0	1,896	0.00%
2018/10/02	3	32.17	3	32.00	31.90	0	1,892	0.00%
2018/10/01	2	32.50	0	0.00	32.45	2	1,906	0.10%
2018/09/28	6	31.93	1	31.80	31.90	5	1,948	0.26%
2018/09/27	3	31.90	15	31.93	31.85	-12	1,955	-0.61%
2018/09/26	15	31.57	1	31.60	31.55	14	1,904	0.74%
2018/09/21	4	31.40	2	31.30	31.40	2	1,962	0.10%
2018/09/20	1	32.00	1	32.10	31.40	0	2,000	0.00%
2018/09/19	3	32.97	2	32.80	32.60	1	2,034	0.05%
2018/09/18	1	31.80	0	0.00	32.00	1	1,990	0.05%
2018/09/17	6	32.33	0	0.00	32.25	6	2,018	0.30%
2018/09/14	0	0.00	1	32.15	32.80	-1	2,040	-0.05%
2018/09/12	1	29.40	0	0.00	29.35	1	1,973	0.05%
2018/09/11	1	29.00	1	28.85	29.35	0	1,986	0.00%
2018/09/10	2	29.50	1	28.70	28.40	1	2,006	0.05%
2018/09/07	1	30.70	5	32.25	30.60	-4	1,997	-0.20%
2018/09/05	5	32.55	0	0.00	32.70	5	2,066	0.24%
2018/09/03	1	32.05	0	0.00	32.00	1	2,299	0.04%
2018/08/29	1	33.70	1	33.60	33.15	0	2,396	0.00%
2018/08/24	0	0.00	15	31.85	31.95	-15	2,418	-0.62%
2018/08/21	1	31.50	0	0.00	31.60	1	2,546	0.04%
2018/08/20	2	32.13	10	32.55	31.80	-8	2,565	-0.31%
2018/08/16	1	31.95	1	32.25	32.60	0	2,627	0.00%
2018/08/15	0	0.00	5	32.80	32.80	-5	2,621	-0.19%
2018/08/14	3	33.50	1	33.60	33.50	2	2,631	0.08%
2018/08/13	10	34.03	5	34.30	32.60	5	2,627	0.19%
2018/08/10	9	36.25	0	0.00	35.80	9	2,563	0.35%
2018/08/07	3	37.90	5	37.90	37.85	-2	2,579	-0.08%
2018/08/02	4	39.33	3	38.90	38.50	1	2,624	0.04%
2018/07/31	3	38.53	3	38.65	38.65	0	2,586	0.00%
2018/07/30	1	38.00	5	38.05	38.05	-4	2,594	-0.15%
2018/07/27	8	38.07	2	38.10	38.05	6	2,603	0.23%
2018/07/26	0	0.00	1	38.05	38.05	-1	2,625	-0.04%
2018/07/19	2	37.70	0	0.00	37.60	2	2,629	0.08%
2018/07/17	1	38.25	0	0.00	38.00	1	2,771	0.04%
2018/07/09	0	0.00	4	38.40	37.80	-4	3,295	-0.12%
2018/07/06	2	37.60	0	0.00	38.00	2	3,328	0.06%
2018/07/05	1	37.25	1	38.00	37.20	0	3,292	0.00%
2018/07/02	10	37.55	0	0.00	37.25	10	3,281	0.30%
2018/06/29	3	37.67	5	37.55	37.60	-2	3,293	-0.06%
2018/06/28	1	40.20	0	0.00	40.00	1	3,311	0.03%
2018/06/27	0	0.00	1	40.65	40.35	-1	3,296	-0.03%
2018/06/26	5	40.20	0	0.00	40.20	5	3,309	0.15%
2018/06/22	2	40.90	8	41.10	41.05	-6	3,324	-0.18%
2018/06/21	0	0.00	1	41.60	41.40	-1	3,325	-0.03%
2018/06/20	3	40.65	0	0.00	40.85	3	3,344	0.09%
2018/06/15	5	42.30	0	0.00	42.25	5	3,341	0.15%
2018/06/14	6	41.71	0	0.00	41.65	6	3,314	0.18%
2018/06/13	0	0.00	2	41.75	41.45	-2	3,282	-0.06%
2018/06/12	10	42.73	3	43.12	42.20	7	3,249	0.22%
2018/06/11	0	0.00	13	41.09	41.50	-13	3,079	-0.42%
2018/06/08	0	0.00	2	40.65	40.60	-2	3,144	-0.06%
2018/06/07	0	0.00	1	41.00	40.65	-1	3,184	-0.03%
2018/06/01	2	39.70	10	39.90	39.85	-8	3,321	-0.24%
2018/05/31	8	40.01	2	39.25	39.85	6	3,334	0.18%
2018/05/29	0	0.00	2	39.15	39.10	-2	3,360	-0.06%
2018/05/25	0.8	39.20	3	39.47	39.20	-2.2	3,448	-0.06%
2018/05/23	6	38.88	0	0.00	38.85	6	3,418	0.18%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/18	6	38.75	0	0.00	38.75	6	3,462	0.17%
2018/05/17	1	39.30	0	0.00	39.25	1	3,513	0.03%
2018/05/16	2	38.40	0	0.00	38.50	2	3,507	0.06%
2018/05/15	1	38.85	1	38.70	38.25	0	3,546	0.00%
2018/05/10	1	39.35	1	39.05	39.05	0	3,711	0.00%
2018/05/08	0	0.00	3	38.10	37.85	-3	3,789	-0.08%
2018/05/04	15	38.43	189	38.25	38.15	-174	3,982	-4.37%	大賣/鉅額交易
2018/05/02	10	39.25	10	39.00	38.85	0	4,171	0.00%
2018/04/25	2	38.55	0	0.00	39.90	2	4,308	0.05%
2018/04/24	3	39.68	3	40.37	39.55	0	4,371	0.00%
2018/04/23	13	41.69	8	41.93	41.25	5	4,359	0.11%
2018/04/20	0	0.00	1	43.10	43.10	-1	4,368	-0.02%
2018/04/19	10	43.10	1	43.30	43.10	9	4,430	0.20%
2018/04/17	13	43.14	11	43.70	42.65	2	4,625	0.04%
2018/04/16	0	0.00	3	43.73	43.40	-3	4,656	-0.06%
2018/04/13	29	44.21	13	44.03	43.95	16	4,860	0.33%
2018/04/12	2	41.58	54	41.96	42.30	-52	5,110	-1.02%
2018/04/10	6	41.30	2	41.55	41.00	4	5,359	0.07%
2018/04/09	54	41.32	2	41.73	41.30	52	5,461	0.95%
2018/04/03	0	0.00	6	42.56	42.50	-6	5,469	-0.11%
2018/04/02	4	43.19	12	43.48	43.15	-8	5,508	-0.15%
2018/03/31	11	43.49	4	43.70	43.35	7	5,627	0.12%
2018/03/30	0	0.00	2	43.35	43.15	-2	5,713	-0.04%
2018/03/29	6	43.26	0	0.00	43.05	6	5,768	0.10%
2018/03/28	2	42.98	11	43.00	43.05	-9	5,779	-0.16%
2018/03/27	13	42.50	10	42.80	42.60	3	5,873	0.05%
2018/03/23	3	41.33	0	0.00	41.20	3	5,934	0.05%
2018/03/22	1	42.55	2	42.70	42.25	-1	5,938	-0.02%
2018/03/21	0	0.00	21	42.84	42.55	-21	6,059	-0.35%
2018/03/20	11	42.25	0	0.00	42.15	11	6,083	0.18%
2018/03/19	10	42.45	0	0.00	42.45	10	6,177	0.16%
2018/03/15	2	43.00	0	0.00	42.95	2	6,249	0.03%
2018/03/14	2	43.80	12	43.45	43.25	-10	6,329	-0.16%
2018/03/13	0	0.00	35	43.09	43.55	-35	6,380	-0.55%
2018/03/12	121	43.46	57	43.38	43.25	64	6,518	0.98%	大買/
2018/03/09	36	43.01	21	43.10	43.20	15	6,528	0.23%
2018/03/08	0	0.00	1	42.55	42.50	-1	6,468	-0.02%
2018/03/07	10	42.33	10	42.50	42.45	0	6,481	0.00%
2018/03/06	0	0.00	1	42.50	42.20	-1	6,567	-0.02%
2018/03/05	1	42.50	0	0.00	42.35	1	6,667	0.01%
2018/03/02	9.7	43.42	20	43.44	43.20	-10.3	6,704	-0.15%
2018/03/01	1	43.10	2	43.10	43.30	-1	6,668	-0.01%
2018/02/27	6	42.61	1	42.35	42.40	5	6,750	0.07%
2018/02/26	22	42.27	23	42.41	42.35	-1	6,778	-0.01%
2018/02/23	63	41.76	50	41.61	41.60	13	6,778	0.19%
2018/02/22	2	42.00	33	41.63	41.45	-31	6,832	-0.45%
2018/02/21	42	40.22	13	40.68	40.80	29	6,834	0.42%
2018/02/12	1	39.50	2	39.45	39.30	-1	6,862	-0.01%
2018/02/09	2	38.25	5	37.10	39.45	-3	6,936	-0.04%
2018/02/08	4	40.00	78	39.87	39.80	-74	6,955	-1.06%
2018/02/07	22	41.95	1	41.85	41.30	21	7,144	0.29%
2018/02/06	10	41.36	1	39.60	40.50	9	7,439	0.12%
2018/02/05	4	42.93	13	43.67	43.70	-9	7,371	-0.12%
2018/02/02	3	43.80	0	0.00	43.25	3	7,397	0.04%
2018/02/01	1	44.05	1	43.90	43.60	0	7,484	0.00%
2018/01/31	33	43.17	46	43.68	44.05	-13	7,600	-0.17%
2018/01/30	8	43.98	13	43.80	43.65	-5	7,710	-0.06%
2018/01/29	32	44.24	23	44.12	43.60	9	7,968	0.11%
2018/01/26	0	0.00	1	43.55	43.10	-1	7,980	-0.01%
2018/01/25	15	42.68	13	43.06	43.05	2	8,232	0.02%
2018/01/24	3	41.93	0	0.00	41.85	3	8,277	0.04%
2018/01/23	2	42.13	3	42.35	42.15	-1	8,480	-0.01%
2018/01/22	3	42.13	1	42.25	41.90	2	8,993	0.02%
2018/01/19	8	41.92	0	0.00	41.70	8	9,081	0.09%
2018/01/18	13	43.30	2	43.05	42.50	11	9,067	0.12%
2018/01/17	9	42.66	0	0.00	42.45	9	9,108	0.10%
2018/01/16	1	43.30	13	43.48	43.10	-12	9,125	-0.13%
2018/01/15	1	45.00	5.3	44.38	44.00	-4.3	9,125	-0.05%
2018/01/12	2	44.53	10	44.30	44.60	-8	9,108	-0.09%
2018/01/11	5	44.10	27	44.11	43.35	-22	9,218	-0.24%
2018/01/10	7	43.86	5	44.23	43.65	2	9,373	0.02%
2018/01/09	1	45.40	29	45.36	44.05	-28	9,536	-0.29%
2018/01/08	49	45.18	81	45.05	44.90	-32	9,404	-0.34%
2018/01/05	2.5	42.88	10	42.75	42.80	-7.5	8,875	-0.08%
2018/01/04	10	41.40	5	41.60	41.40	5	8,731	0.06%
2018/01/03	26	42.29	14	42.15	41.75	12	8,915	0.13%
2018/01/02	12	41.23	0	0.00	41.10	12	9,051	0.13%