金居 (8358)-元富-潮州券商分點個股進出

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
64.1
漲跌
▼0.3
漲幅
-0.47%
成交量
3,709張
產業
上櫃電子零組件類股
939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－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州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
2024/04/18	2	63.70	4	64.50	64.10	-2	4,358	-0.05%
2024/04/17	5	63.88	4	64.48	64.40	1	4,311	0.02%
2024/04/16	18	62.99	15	62.75	62.50	3	4,254	0.07%
2024/04/15	27	67.91	14	65.86	65.30	13	4,169	0.31%
2024/04/12	3	69.37	19	69.44	67.20	-16	3,954	-0.40%
2024/04/11	4	67.85	8	67.43	67.20	-4	3,653	-0.11%
2024/04/10	9	66.29	6	66.88	66.00	3	3,458	0.09%
2024/04/09	20	68.03	13	68.16	66.80	7	3,309	0.21%
2024/04/08	3	65.10	6	65.73	65.50	-3	2,837	-0.11%
2024/04/03	1	65.00	2	64.40	64.20	-1	2,583	-0.04%
2024/04/02	5	64.58	19	64.85	64.20	-14	2,408	-0.58%
2024/04/01	23	61.34	34	62.29	62.70	-11	1,963	-0.56%
2024/03/27	0	0.00	3	57.60	57.50	-3	1,697	-0.18%
2024/03/25	0	0.00	1	59.80	58.60	-1	1,715	-0.06%
2024/03/22	2	59.80	12	59.42	59.40	-10	1,714	-0.58%
2024/03/21	0	0.00	2	59.10	59.30	-2	1,729	-0.12%
2024/03/20	0	0.00	5	59.14	59.30	-5	1,740	-0.29%
2024/03/19	0	0.00	4	58.70	58.60	-4	1,680	-0.24%
2024/03/15	0	0.00	10	57.43	57.20	-10	1,700	-0.59%
2024/03/13	3	56.90	0	0.00	57.00	3	1,722	0.17%
2024/03/08	16	57.45	2	57.30	56.60	14	1,805	0.78%
2024/03/07	2	58.40	6	58.40	58.30	-4	1,794	-0.22%
2024/03/05	4	59.00	1	59.00	58.80	3	1,897	0.16%
2024/03/04	3	59.40	0	0.00	59.30	3	1,929	0.16%
2024/03/01	1	59.10	0	0.00	59.10	1	1,951	0.05%
2024/02/29	0	0.00	2	59.60	59.20	-2	1,970	-0.10%
2024/02/23	4	60.40	0.7	60.70	59.90	3.3	2,196	0.15%
2024/02/22	7	60.74	0.3	60.70	60.70	6.7	2,216	0.30%
2024/02/21	2	61.30	0	0.00	61.50	2	2,242	0.09%
2024/02/20	12	62.13	0.2	61.60	61.60	11.8	2,275	0.52%
2024/02/19	1	62.70	0	0.00	62.50	1	2,263	0.04%
2024/02/16	0	0.00	18	63.28	63.50	-18	2,226	-0.81%
2024/02/15	2	58.80	6	58.70	58.90	-4	2,041	-0.20%
2024/02/05	1	59.90	0	0.00	59.70	1	2,092	0.05%
2024/02/02	1	59.50	0.3	59.20	59.20	0.7	2,110	0.03%
2024/01/25	0	0.00	6	60.00	59.90	-6	2,295	-0.26%
2024/01/24	0	0.00	4.5	60.58	60.50	-4.5	2,316	-0.19%
2024/01/23	0	0.00	5.4	60.39	60.40	-5.4	2,426	-0.22%
2024/01/22	11	61.04	2	61.00	60.80	9	2,463	0.37%
2024/01/19	2	59.80	0	0.00	59.80	2	2,550	0.08%
2024/01/15	1	59.40	0	0.00	59.10	1	2,850	0.04%
2024/01/12	1	59.10	0	0.00	59.10	1	2,944	0.03%
2024/01/09	3	57.87	0	0.00	57.70	3	3,155	0.10%
2024/01/04	0.3	59.20	0	0.00	58.80	0.3	3,465	0.01%
2024/01/03	2	59.60	0	0.00	59.30	2	3,758	0.05%
2023/12/28	0	0.00	3	60.60	60.50	-3	4,199	-0.07%
2023/12/27	3	60.70	0	0.00	60.50	3	4,594	0.07%
2023/12/20	2.1	61.06	0	0.00	60.70	2.1	4,988	0.04%
2023/12/19	6	59.80	2	59.80	59.80	4	4,993	0.08%
2023/12/15	0	0.00	2	62.20	61.30	-2	5,077	-0.04%
2023/12/14	3	61.73	0	0.00	61.50	3	5,173	0.06%
2023/12/08	2	61.90	0	0.00	61.80	2	5,619	0.04%
2023/12/07	1	62.80	3	61.80	61.60	-2	5,764	-0.03%
2023/12/06	2	62.35	1	61.40	62.50	1	5,971	0.02%
2023/12/05	1	61.10	12	61.03	61.00	-11	6,066	-0.18%
2023/12/04	4	62.53	0	0.00	61.80	4	6,247	0.06%
2023/12/01	18	62.77	9	62.63	62.60	9	6,619	0.14%
2023/11/30	11	62.43	4	62.33	62.20	7	7,389	0.09%
2023/11/29	1	61.80	1	61.80	61.50	0	7,551	0.00%
2023/11/28	2	61.10	0	0.00	61.40	2	7,723	0.03%
2023/11/23	19	62.94	22	61.81	61.50	-3	8,993	-0.03%
2023/11/22	0	0.00	4	60.10	60.80	-4	8,851	-0.05%
2023/11/21	1	60.80	0	0.00	60.40	1	8,887	0.01%
2023/11/20	3.1	60.60	1	60.70	60.80	2.1	8,988	0.02%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/15	3	59.40	0	0.00	59.30	3	9,508	0.03%
2023/11/13	1	59.90	0	0.00	59.20	1	10,039	0.01%
2023/11/09	1	60.80	0	0.00	60.60	1	10,718	0.01%
2023/11/08	3	61.00	0	0.00	60.80	3	10,744	0.03%
2023/11/07	2	61.20	18	61.30	61.10	-16	10,764	-0.15%
2023/11/06	30	61.59	12	61.99	62.10	18	10,844	0.17%
2023/11/02	1	60.40	1	60.80	60.40	0	10,931	0.00%
2023/11/01	4	58.80	1	59.30	59.00	3	10,977	0.03%
2023/10/31	3	60.17	2	59.70	58.40	1	11,027	0.01%
2023/10/30	1	61.40	1	61.60	60.90	0	11,180	0.00%
2023/10/27	22	61.04	5	60.80	60.20	17	11,313	0.15%
2023/10/26	18	61.81	1	61.70	61.10	17	11,743	0.14%
2023/10/25	1	65.60	5	65.60	65.00	-4	12,206	-0.03%
2023/10/24	2	62.50	0	0.00	64.20	2	12,992	0.02%
2023/10/20	6	61.92	3.4	62.18	63.00	2.6	14,815	0.02%
2023/10/19	10	63.46	1	63.70	63.90	9	14,773	0.06%
2023/10/18	15	64.89	0	0.00	64.00	15	14,777	0.10%
2023/10/17	23	68.09	32	67.73	67.20	-9	14,792	-0.06%
2023/10/16	13.1	68.36	11	67.25	67.10	2.1	14,788	0.01%
2023/10/13	0	0.00	10	68.43	68.10	-10	14,860	-0.07%
2023/10/12	11	69.00	3	68.23	68.70	8	14,865	0.05%
2023/10/11	29	69.08	47	69.20	67.20	-18	14,932	-0.12%
2023/10/06	21	68.65	22	67.75	67.50	-1	14,829	-0.01%
2023/10/05	25.3	68.76	24	67.94	68.10	1.3	14,942	0.01%
2023/10/04	14	68.59	23	68.05	68.40	-9	14,858	-0.06%
2023/10/03	8	68.14	17	68.45	68.40	-9	14,680	-0.06%
2023/10/02	11	65.48	8	65.88	66.90	3	14,427	0.02%
2023/09/28	1	62.50	1	61.70	61.80	0	14,264	0.00%
2023/09/27	1	61.40	0	0.00	62.00	1	14,340	0.01%
2023/09/26	0	0.00	1	62.60	61.60	-1	14,382	-0.01%
2023/09/25	6	63.18	0	0.00	63.10	6	14,459	0.04%
2023/09/21	1	62.00	0	0.00	62.50	1	14,478	0.01%
2023/09/20	3	62.47	0	0.00	61.70	3	14,478	0.02%
2023/09/19	5	62.56	1	64.00	62.40	4	14,567	0.03%
2023/09/18	25	64.76	5	64.20	64.00	20	14,654	0.14%
2023/09/15	9	66.98	5	67.20	66.60	4	15,118	0.03%
2023/09/14	1	66.20	5	66.60	66.80	-4	15,209	-0.03%
2023/09/13	1	64.90	10	65.60	65.00	-9	15,083	-0.06%
2023/09/12	11	64.35	30	64.80	65.20	-19	15,044	-0.13%
2023/09/11	19	66.07	5	64.80	65.00	14	14,948	0.09%
2023/09/08	21	67.52	4	68.90	68.40	17	14,761	0.12%
2023/09/07	8	68.96	13	68.57	69.00	-5	14,747	-0.03%
2023/09/06	24	71.02	17	70.70	69.80	7	14,736	0.05%
2023/09/05	33	70.62	67	71.23	70.60	-34	14,622	-0.23%
2023/09/04	2	68.55	6	68.32	68.10	-4	13,907	-0.03%
2023/09/01	13	67.53	7	67.69	66.30	6	13,906	0.04%
2023/08/31	27	68.86	26	69.38	68.80	1	14,025	0.01%
2023/08/30	0	0.00	20.2	68.29	68.30	-20.2	13,475	-0.15%
2023/08/29	6	64.48	16	64.93	66.40	-10	13,009	-0.08%
2023/08/28	4	63.30	6	63.35	63.40	-2	12,798	-0.02%
2023/08/25	0	0.00	6	64.68	64.30	-6	12,830	-0.05%
2023/08/24	1	65.20	5	65.22	64.50	-4	12,777	-0.03%
2023/08/23	1	65.00	2	66.05	64.60	-1	12,668	-0.01%
2023/08/22	40	66.08	13	64.96	64.50	27	12,588	0.21%
2023/08/21	16	64.46	21	65.28	65.80	-5	12,422	-0.04%
2023/08/18	23	66.26	23	65.38	64.20	0	12,213	0.00%
2023/08/17	9	64.01	16	65.27	65.60	-7	12,012	-0.06%
2023/08/16	13	63.52	18	63.35	64.50	-5	11,781	-0.04%
2023/08/15	3	58.83	9	60.73	61.90	-6	11,231	-0.05%
2023/08/11	4	57.73	12	57.83	57.50	-8	11,048	-0.07%
2023/08/10	7	59.11	12	58.90	58.10	-5	11,025	-0.05%
2023/08/09	9	61.17	1	60.80	60.90	8	10,926	0.07%
2023/08/08	13	62.67	9	62.10	61.90	4	10,878	0.04%
2023/08/07	0	0.00	7	63.71	64.00	-7	10,834	-0.06%
2023/08/04	2	61.40	2	62.79	62.30	0	10,768	0.00%
2023/08/02	10	63.68	7	64.86	62.70	3	10,710	0.03%
2023/08/01	6	64.30	1	63.70	63.60	5	10,508	0.05%
2023/07/31	68.2	68.88	41	65.83	64.50	27.2	10,379	0.26%
2023/07/28	50	69.41	57.2	69.57	69.60	-7.2	9,839	-0.07%
2023/07/27	41	68.70	39	68.64	67.50	2	9,214	0.02%
2023/07/26	33.2	68.04	25	68.48	65.80	8.1	8,371	0.10%
2023/07/25	35	65.16	38	65.45	66.80	-3	7,406	-0.04%
2023/07/24	4	59.75	1	60.80	60.80	3	6,496	0.05%
2023/07/21	5	60.80	1.2	60.83	60.80	3.8	6,468	0.06%
2023/07/20	28	61.64	36	61.59	61.60	-8	6,462	-0.12%
2023/07/19	14	60.65	12	59.98	59.70	2	6,335	0.03%
2023/07/18	16	61.63	1	62.70	60.80	15	6,304	0.24%
2023/07/17	1	61.40	2	62.70	62.00	-1	6,244	-0.02%
2023/07/14	26	63.39	31	62.93	62.00	-5	6,194	-0.08%
2023/07/13	17	62.03	15	61.40	61.00	2	5,970	0.03%
2023/07/12	14	58.97	31	60.73	60.20	-17	5,784	-0.29%
2023/07/11	4	57.03	2	56.40	57.70	2	5,611	0.04%
2023/07/10	3	56.27	1	56.00	56.00	2	5,591	0.04%
2023/07/07	15.1	58.19	0	0.00	57.60	15.1	5,553	0.27%
2023/07/06	5	62.76	3	62.40	62.40	2	5,441	0.04%
2023/07/05	2	63.05	6	63.02	63.00	-4	5,368	-0.07%
2023/07/04	2	62.05	1	62.70	62.40	1	5,278	0.02%
2023/07/03	1	62.80	0	0.00	62.30	1	5,211	0.02%
2023/06/29	10	60.00	0	0.00	60.10	10	5,085	0.20%
2023/06/28	1	60.80	0	0.00	60.00	1	5,085	0.02%
2023/06/27	10.1	61.34	3	61.13	60.60	7.1	5,088	0.14%
2023/06/26	4	64.48	4	64.43	63.90	0	4,952	0.00%
2023/06/21	11	64.53	28	64.91	65.00	-17	4,791	-0.35%
2023/06/20	12	61.53	3	62.23	61.20	9	4,288	0.21%
2023/06/19	2	59.60	0	0.00	59.80	2	4,168	0.05%
2023/06/16	3	60.20	0	0.00	60.10	3	4,175	0.07%
2023/06/15	1	60.70	2	61.20	61.10	-1	4,216	-0.02%
2023/06/14	7	60.99	4	61.50	60.80	3	4,207	0.07%
2023/06/13	0	0.00	5	62.04	61.30	-5	4,248	-0.12%
2023/06/12	13	62.44	11	61.15	61.80	2	4,180	0.05%
2023/06/09	16	62.48	22	62.65	63.30	-6	4,033	-0.15%
2023/06/08	8	60.79	15	60.37	60.80	-7	3,779	-0.19%
2023/06/07	1	61.40	6	61.58	61.60	-5	3,720	-0.13%
2023/06/06	31	60.95	4	61.38	60.00	27	3,521	0.77%
2023/06/05	0	0.00	1	58.70	58.90	-1	3,214	-0.03%
2023/06/02	2	57.95	0	0.00	57.80	2	3,151	0.06%
2023/05/31	0	0.00	2	57.70	57.50	-2	3,194	-0.06%
2023/05/26	3	57.50	4	56.83	56.50	-1	3,274	-0.03%
2023/05/24	5	56.46	1	56.60	56.80	4	3,360	0.12%
2023/05/23	0	0.00	1	56.90	56.80	-1	3,466	-0.03%
2023/05/22	2	56.70	5	57.00	57.00	-3	3,606	-0.08%
2023/05/19	2	55.10	2	55.10	55.10	0	3,623	0.00%
2023/05/12	0	0.00	1	53.70	54.10	-1	4,039	-0.02%
2023/05/10	2	54.60	0	0.00	54.70	2	4,193	0.05%
2023/05/08	0	0.00	1	55.10	55.60	-1	4,446	-0.02%
2023/05/05	1	54.70	5	55.08	55.50	-4	4,475	-0.09%
2023/05/04	8	53.80	5	53.80	53.80	3	4,604	0.07%
2023/05/03	3	54.10	0	0.00	54.00	3	4,957	0.06%
2023/05/02	0	55.60	0	0.00	55.20	0	5,159	0.00%
2023/04/28	3	54.90	0	0.00	54.80	3	5,471	0.05%
2023/04/26	0	0.00	2	53.30	53.40	-2	5,806	-0.03%
2023/04/21	2	55.50	2	55.30	55.20	0	6,131	0.00%
2023/04/20	4	56.85	6	57.00	56.60	-2	6,356	-0.03%
2023/04/19	0	0.00	16	58.81	58.80	-16	6,644	-0.24%
2023/04/17	1	61.00	1	61.50	60.90	0	7,183	0.00%
2023/04/14	4	61.30	8	61.33	60.90	-4	7,381	-0.05%
2023/04/11	1	60.70	0	0.00	60.60	1	7,331	0.01%
2023/04/10	0	0.00	1.5	61.23	61.40	-1.5	7,302	-0.02%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/03/29	0	0.00	2	60.40	59.70	-2	7,286	-0.03%
2023/03/28	5.5	59.34	1	59.20	58.90	4.5	7,294	0.06%
2023/03/27	1	60.50	1	61.10	60.80	0	7,256	0.00%
2023/03/24	2	59.50	3	59.90	61.10	-1	7,282	-0.01%
2023/03/23	4	60.00	1	59.90	59.90	3	7,258	0.04%
2023/03/22	7	61.19	6	61.35	62.00	1	7,190	0.01%
2023/03/21	5	59.96	1	60.10	60.10	4	7,257	0.06%
2023/03/17	1	58.80	0	0.00	59.20	1	7,294	0.01%
2023/03/16	18	58.78	10	58.70	58.50	8	7,311	0.11%
2023/03/15	2	60.60	0	0.00	60.00	2	7,329	0.03%
2023/03/14	10	60.91	2	61.10	60.60	8	7,398	0.11%
2023/03/13	0	0.00	20	61.70	61.90	-20	7,527	-0.27%
2023/03/10	5	62.08	3	62.10	62.10	2	7,674	0.03%
2023/03/09	10	63.90	1	64.60	63.90	9	8,054	0.11%
2023/03/08	1	64.00	1	64.00	63.90	0	8,235	0.00%
2023/03/07	2	64.10	1	64.50	63.90	1	8,237	0.01%
2023/03/06	1	64.20	3	64.23	64.20	-2	8,246	-0.02%
2023/03/03	1	63.40	0	0.00	63.50	1	8,274	0.01%
2023/03/01	2	61.20	5	63.30	62.90	-3	8,563	-0.04%
2023/02/24	10	63.05	16	62.79	62.80	-6	8,563	-0.07%
2023/02/23	13	62.95	0	0.00	62.80	13	8,536	0.15%
2023/02/22	0	0.00	4	63.85	63.80	-4	8,545	-0.05%
2023/02/21	2	64.70	11	64.63	64.80	-9	8,565	-0.11%
2023/02/20	39.1	64.36	4	64.30	64.60	35.1	8,532	0.41%
2023/02/17	9	66.27	2.8	66.30	66.00	6.2	8,545	0.07%
2023/02/16	7	66.50	4	66.73	67.50	3	8,760	0.03%
2023/02/15	5	64.90	7	64.63	64.70	-2	8,733	-0.02%
2023/02/13	0.1	64.11	2	63.90	63.80	-1.9	8,822	-0.02%
2023/02/10	32	65.33	3	64.20	64.20	29	9,008	0.32%
2023/02/09	3	66.90	4	67.08	67.20	-1	9,288	-0.01%
2023/02/07	5	67.26	5	67.58	68.00	0	9,417	0.00%
2023/02/06	13	66.05	13	67.06	67.00	0	9,664	0.00%
2023/02/03	2	66.65	0	0.00	66.20	2	10,133	0.02%
2023/02/02	3	66.77	3	68.30	67.00	0	10,287	0.00%
2023/02/01	4	67.85	27	67.68	67.40	-23	10,251	-0.22%
2023/01/31	6	65.17	3	65.47	65.70	3	9,979	0.03%
2023/01/30	1	61.50	33	64.74	65.00	-32	9,923	-0.32%
2023/01/17	12	59.92	9	60.24	59.90	3	9,663	0.03%
2023/01/16	6	59.48	6	59.20	58.90	0	9,501	0.00%
2023/01/13	6.1	59.38	6	58.38	58.10	0.1	9,297	0.00%
2023/01/12	1.1	58.97	5	58.90	58.60	-3.9	9,133	-0.04%
2023/01/11	4	58.40	0	0.00	58.40	4	9,020	0.04%
2023/01/10	17	59.34	32.2	58.80	58.40	-15.2	8,905	-0.17%
2023/01/09	12	58.31	16	58.96	58.70	-4	8,654	-0.05%
2023/01/06	3	55.43	9	56.69	57.30	-6	8,280	-0.07%
2023/01/05	4.1	56.00	1	55.20	55.40	3.1	8,005	0.04%
2023/01/04	2	55.00	14	55.74	57.00	-12	7,697	-0.16%
2023/01/03	1	50.20	0	0.00	51.90	1	7,479	0.01%
2022/12/28	2	50.40	0	0.00	50.20	2	7,454	0.03%
2022/12/22	5	51.70	1	51.20	51.60	4	7,454	0.05%
2022/12/20	4	52.30	2.1	51.27	51.20	1.9	7,412	0.03%
2022/12/19	0	0.00	5	53.40	53.00	-5	7,378	-0.07%
2022/12/16	1	54.60	5	54.00	54.40	-4	7,359	-0.05%
2022/12/15	0	0.00	1	55.30	55.30	-1	7,315	-0.01%
2022/12/13	4	55.35	4	55.23	53.80	0	7,264	0.00%
2022/12/12	7	55.36	12	54.80	55.50	-5	7,108	-0.07%
2022/12/09	1	53.60	3	53.53	53.50	-2	6,984	-0.03%
2022/12/08	8	53.98	6	54.32	54.40	2	6,943	0.03%
2022/12/07	4	53.20	1	53.00	53.30	3	6,879	0.04%
2022/12/06	11	54.90	7	54.97	54.70	4	6,762	0.06%
2022/12/05	18	56.81	2	56.50	56.30	16	6,642	0.24%
2022/12/02	10	58.70	4	58.80	58.40	6	6,480	0.09%
2022/12/01	2	56.50	1	57.00	59.00	1	6,298	0.02%
2022/11/30	0	0.00	6	54.22	54.50	-6	5,868	-0.10%
2022/11/29	5	51.18	1	51.80	51.60	4	5,662	0.07%
2022/11/28	3	51.53	1	51.70	51.80	2	5,630	0.04%
2022/11/25	6	51.13	0	0.00	51.10	6	5,600	0.11%
2022/11/24	7	53.24	7	52.73	52.90	0	5,523	0.00%
2022/11/23	1	52.50	6	52.50	52.90	-5	5,432	-0.09%
2022/11/22	11.1	51.52	15.5	51.35	50.90	-4.4	5,156	-0.09%
2022/11/21	5.5	50.87	1	50.40	50.80	4.5	5,109	0.09%
2022/11/18	14	52.80	11	52.00	51.60	3	5,061	0.06%
2022/11/17	1	52.40	1	51.80	51.80	0	4,910	0.00%
2022/11/15	5	52.32	12	51.79	52.30	-7	4,707	-0.15%
2022/11/14	17	51.43	11	51.25	51.60	6	4,510	0.13%
2022/11/11	0	0.00	1	48.80	48.55	-1	4,177	-0.02%
2022/11/09	1	50.40	1	49.00	49.60	0	3,940	0.00%
2022/11/08	1	50.50	0	0.00	49.30	1	3,814	0.03%
2022/11/07	43	49.33	48	50.17	50.50	-5	3,587	-0.14%
2022/11/04	19	47.32	26	47.10	47.60	-7	3,173	-0.22%
2022/11/03	4	47.40	8	47.74	47.65	-4	3,014	-0.13%
2022/11/02	28	47.07	21.4	46.65	47.10	6.6	2,855	0.23%
2022/11/01	7.4	44.38	16	45.84	46.50	-8.6	2,519	-0.34%
2022/10/31	4	40.95	5	41.48	43.60	-1	1,885	-0.05%
2022/10/28	3	39.62	2	40.15	39.65	1	1,655	0.06%
2022/10/27	0	0.00	7	39.34	39.80	-7	1,532	-0.46%
2022/10/26	11	38.86	6	38.63	37.50	5	1,470	0.34%
2022/10/25	0	0.00	5	38.18	38.00	-5	1,311	-0.38%
2022/10/24	7	37.02	7	37.76	36.90	0	1,270	0.00%
2022/10/21	1	37.90	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	3	37.75	38.00	-3	1,359	-0.22%
2022/10/17	1	35.45	0	0.00	36.40	1	1,636	0.06%
2022/10/14	3	36.02	0	0.00	36.15	3	1,732	0.17%
2022/10/12	3	36.90	0	0.00	36.95	3	1,769	0.17%
2022/10/06	4	38.25	0	0.00	38.80	4	1,939	0.21%
2022/10/05	2	38.85	3	38.48	38.30	-1	1,984	-0.05%
2022/10/04	3	38.00	2	38.30	38.50	1	2,030	0.05%
2022/09/30	1	35.75	1	36.30	37.85	0	2,101	0.00%
2022/09/29	1	35.95	1	35.85	36.65	0	2,108	0.00%
2022/09/27	3	36.38	3	36.75	37.25	0	2,143	0.00%
2022/09/26	0	0.00	6	36.98	36.65	-6	2,167	-0.28%
2022/09/23	0	0.00	1	39.85	39.35	-1	2,180	-0.05%
2022/09/19	1	40.45	0	0.00	40.35	1	2,274	0.04%
2022/09/15	0	0.00	2	41.80	41.85	-2	2,339	-0.09%
2022/09/12	1	41.25	2	41.35	41.20	-1	2,461	-0.04%
2022/09/08	1	41.60	0	0.00	41.65	1	2,500	0.04%
2022/09/06	3	40.75	2	40.30	40.30	1	2,502	0.04%
2022/09/02	3	42.30	1	42.40	42.35	2	2,485	0.08%
2022/08/30	5	42.32	0	0.00	42.25	5	2,472	0.20%
2022/08/29	1	42.40	0	0.00	42.15	1	2,473	0.04%
2022/08/26	3	43.20	5	43.45	43.60	-2	2,463	-0.08%
2022/08/25	3	42.78	2	42.75	42.70	1	2,440	0.04%
2022/08/23	4	43.09	1	43.00	43.20	3	2,454	0.12%
2022/08/22	1	43.50	0	0.00	43.35	1	2,499	0.04%
2022/08/17	1	43.40	0	0.00	43.60	1	2,512	0.04%
2022/08/12	1	42.70	1	43.20	43.05	0	2,522	0.00%
2022/08/11	5.1	41.80	203	41.56	41.95	-197.9	2,507	-7.89%	大賣/鉅額交易
2022/08/10	31	41.99	0	0.00	41.90	31	2,505	1.24%
2022/08/09	10	41.10	2	41.10	41.50	8	2,516	0.32%
2022/08/08	2	41.20	0	0.00	41.30	2	2,521	0.08%
2022/08/04	20	40.40	0	0.00	40.40	20	2,527	0.79%
2022/08/03	2	40.75	0	0.00	40.45	2	2,530	0.08%
2022/08/02	1	41.15	1	40.70	40.80	0	2,548	0.00%
2022/07/26	2	43.10	0	0.00	43.15	2	2,513	0.08%
2022/07/25	1	44.80	0	0.00	44.80	1	2,499	0.04%
2022/07/22	53	45.45	5	47.16	46.65	48	2,492	1.93%
2022/07/21	2	44.45	2	45.85	46.65	0	2,306	0.00%
2022/07/20	7	42.65	0	0.00	42.45	7	2,231	0.31%
2022/07/19	2	42.35	0	0.00	41.90	2	2,255	0.09%
2022/07/18	97	42.51	0	0.00	42.35	97	2,270	4.27%
2022/07/15	1	46.45	7	45.64	46.25	-6	2,216	-0.27%
2022/07/14	12	45.10	0	0.00	45.10	12	2,175	0.55%
2022/07/13	3	44.18	1	44.35	44.25	2	2,143	0.09%
2022/07/11	0	0.00	60	44.89	44.20	-60	2,063	-2.91%
2022/07/08	2	46.15	51	46.00	46.00	-49	2,033	-2.41%
2022/07/07	0	0.00	3	44.40	45.10	-3	2,001	-0.15%
2022/07/05	2	45.60	2	45.20	45.45	0	1,998	0.00%
2022/07/04	40	44.15	0	0.00	43.85	40	1,962	2.04%
2022/07/01	4	44.53	0	0.00	44.05	4	1,946	0.21%
2022/06/30	1	45.15	0	0.00	45.25	1	1,909	0.05%
2022/06/29	1	46.80	0	0.00	47.05	1	1,868	0.05%
2022/06/28	20	48.50	0	0.00	48.50	20	1,840	1.09%
2022/06/24	0	0.00	4	48.45	48.20	-4	1,803	-0.22%
2022/06/23	34	47.31	0	0.00	47.40	34	1,794	1.89%
2022/06/22	20	48.40	0	0.00	47.85	20	1,777	1.13%
2022/06/21	1	49.30	0	0.00	50.00	1	1,735	0.06%
2022/06/20	1	49.50	0	0.00	48.35	1	1,712	0.06%
2022/06/17	2	51.00	0	0.00	51.30	2	1,700	0.12%
2022/06/02	3	58.00	9	58.18	57.90	-6	1,802	-0.33%
2022/06/01	6	58.40	0	0.00	58.30	6	1,836	0.33%
2022/05/31	8	57.80	8	57.20	57.90	0	1,850	0.00%
2022/05/30	9	57.17	1	57.90	58.00	8	1,871	0.43%
2022/05/19	0	0.00	5	55.20	56.30	-5	2,311	-0.22%
2022/05/18	11	57.55	0	0.00	56.80	11	2,307	0.48%
2022/05/17	0	0.00	1	56.50	56.70	-1	2,285	-0.04%
2022/05/13	5	56.00	0	0.00	55.80	5	2,260	0.22%
2022/05/11	1	56.30	0	0.00	56.90	1	2,235	0.04%
2022/05/10	0	0.00	20	57.70	57.90	-20	2,266	-0.88%
2022/05/09	0.1	57.70	1	57.90	57.50	-0.9	2,252	-0.04%
2022/05/06	3	59.10	2	60.40	60.40	1	2,244	0.04%
2022/05/05	23	60.60	0	0.00	60.60	23	2,255	1.02%
2022/05/04	7	59.41	2	59.70	59.80	5	2,296	0.22%
2022/05/03	1	59.19	1	57.90	58.60	0	2,298	0.00%
2022/04/29	2	58.75	1	58.10	58.10	1	2,305	0.04%
2022/04/28	3	58.17	1	58.00	58.00	2	2,300	0.09%
2022/04/27	1	58.10	5	59.50	59.50	-4	2,277	-0.18%
2022/04/26	1	60.20	1	60.20	59.50	0	2,261	0.00%
2022/04/25	3	61.17	0	0.00	60.50	3	2,256	0.13%
2022/04/22	5	64.40	0	0.00	64.40	5	2,228	0.22%
2022/04/21	1	66.80	1	66.20	66.40	0	2,218	0.00%
2022/04/19	1	66.50	0	0.00	65.80	1	2,257	0.04%
2022/04/15	3	67.70	0	0.00	67.60	3	2,295	0.13%
2022/04/12	1	67.90	2	68.05	68.00	-1	2,429	-0.04%
2022/04/11	8.1	68.86	5	69.10	68.60	3.1	2,456	0.13%
2022/04/08	2	70.50	0	0.00	70.60	2	2,467	0.08%
2022/04/06	0	71.50	0	0.00	71.50	0	2,533	0.00%
2022/04/01	0	71.60	0	0.00	71.40	0	2,653	0.00%
2022/03/30	1	72.80	0	0.00	72.60	1	2,776	0.04%
2022/03/29	0	0.00	1	73.00	72.30	-1	2,965	-0.03%
2022/03/25	2	73.20	2	73.60	73.00	0	3,130	0.00%
2022/03/23	0	73.00	1	72.60	72.60	-1	3,210	-0.03%
2022/03/22	0	0.00	6	73.10	72.70	-6	3,236	-0.19%
2022/03/21	1	71.50	0	0.00	71.40	1	3,239	0.03%
2022/03/17	0.1	70.60	1	70.60	70.90	-0.9	3,316	-0.03%
2022/03/16	11	68.69	0	0.00	68.80	11	3,351	0.33%
2022/03/15	2.2	69.39	1	69.00	68.80	1.2	3,369	0.04%
2022/03/11	2	70.60	0	0.00	70.80	2	3,477	0.06%
2022/03/10	0.1	71.70	0	0.00	71.30	0.1	3,491	0.00%
2022/03/09	2	70.85	2	70.70	70.90	0	3,527	0.00%
2022/03/08	2	71.00	4	70.30	70.10	-2	3,573	-0.06%
2022/03/07	2	71.35	0	0.00	70.90	2	3,618	0.06%
2022/03/04	0	74.30	2	74.50	73.30	-2	3,643	-0.05%
2022/03/03	2	74.80	1	74.90	74.50	1	3,723	0.03%
2022/03/02	0	0.00	1	75.00	75.20	-1	3,791	-0.03%
2022/03/01	6	74.88	1	74.80	75.40	5	3,833	0.13%
2022/02/25	7	75.50	4	75.50	75.00	3	3,886	0.08%
2022/02/24	9	74.98	9	74.76	74.20	0	4,011	0.00%
2022/02/23	0	0.00	3	74.07	74.20	-3	4,011	-0.07%
2022/02/21	1	71.80	0	0.00	71.50	1	4,158	0.02%
2022/02/18	0	0.00	10	70.80	70.80	-10	4,337	-0.23%
2022/02/16	1	70.90	0	0.00	70.80	1	5,801	0.02%
2022/02/15	0	0.00	5	70.90	70.10	-5	5,861	-0.09%
2022/02/14	2	70.60	0	0.00	70.70	2	5,953	0.03%
2022/02/08	1	71.50	0	0.00	71.50	1	6,346	0.02%
2022/01/25	0.1	70.00	0	0.00	69.00	0.1	6,552	0.00%
2022/01/24	5	69.80	0	0.00	69.80	5	6,667	0.07%
2022/01/21	0	0.00	1	71.30	71.50	-1	6,749	-0.01%
2022/01/20	1	71.50	2	71.50	71.90	-1	6,844	-0.01%
2022/01/18	0	0.00	1	74.20	73.40	-1	6,994	-0.01%
2022/01/14	1	72.30	0	0.00	73.10	1	7,114	0.01%
2022/01/12	0.1	72.70	0	0.00	72.20	0.1	7,299	0.00%
2022/01/11	0	0.00	20	72.70	72.70	-20	7,345	-0.27%
2022/01/10	6	73.38	0	0.00	73.90	6	7,484	0.08%
2022/01/07	2.1	73.80	0	0.00	73.50	2.1	7,675	0.03%
2022/01/06	0	0.00	1	74.90	75.30	-1	7,663	-0.01%
2022/01/05	0	0.00	2	76.15	76.10	-2	7,694	-0.03%
2022/01/04	1	77.30	0	0.00	77.30	1	7,696	0.01%
2022/01/03	1	78.00	1	77.60	77.30	0	7,732	0.00%
2021/12/28	1	78.32	2	78.50	77.60	-1	8,059	-0.01%
2021/12/27	7	78.77	6	78.25	77.60	1	8,168	0.01%
2021/12/24	3	78.37	2	78.50	78.40	1	8,290	0.01%
2021/12/23	10	78.01	5	78.70	78.40	5	8,387	0.06%
2021/12/22	11	76.27	14	76.83	77.10	-3	8,527	-0.04%
2021/12/20	1	73.80	10	73.43	73.10	-9	9,674	-0.09%
2021/12/17	2	75.00	0	0.00	74.90	2	9,822	0.02%
2021/12/14	1	75.80	1	76.00	75.20	0	9,905	0.00%
2021/12/13	3	74.57	0	0.00	75.10	3	9,860	0.03%
2021/12/10	5.1	74.21	0	0.00	74.40	5.1	10,038	0.05%
2021/12/09	10	75.30	0	0.00	75.20	10	10,000	0.10%
2021/12/08	0	0.00	1	76.50	76.20	-1	10,010	-0.01%
2021/12/07	2	77.30	1	77.00	76.60	1	10,001	0.01%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	11	75.91	0	0.00	76.60	11	10,082	0.11%
2021/12/02	6	76.00	1	76.30	75.50	5	10,112	0.05%
2021/12/01	5	75.34	2	75.35	75.30	3	10,105	0.03%
2021/11/30	9	76.70	0	0.00	76.90	9	10,062	0.09%
2021/11/29	1	75.30	1	75.50	76.30	0	10,057	0.00%
2021/11/26	24.1	77.09	0	0.00	75.90	24.1	9,995	0.24%
2021/11/24	33	78.45	0	0.00	79.70	33	9,979	0.33%
2021/11/23	25	79.06	6	79.65	78.80	19	10,081	0.19%
2021/11/22	9	81.40	21	81.87	83.00	-12	9,931	-0.12%
2021/11/19	5	79.28	0	0.00	79.10	5	9,795	0.05%
2021/11/18	16	78.39	2	78.20	78.10	14	9,812	0.14%
2021/11/17	10	80.42	1	79.90	79.80	9	9,727	0.09%
2021/11/16	18	84.09	97.4	85.20	80.50	-79.4	9,651	-0.82%
2021/11/15	11	81.35	44	81.28	83.90	-33	8,911	-0.37%
2021/11/12	15	76.13	16	75.98	76.30	-1	8,640	-0.01%
2021/11/11	3	75.77	0	0.00	75.40	3	8,744	0.03%
2021/11/10	13	76.24	0	0.00	76.10	13	8,994	0.14%
2021/11/09	1	76.00	24	76.92	77.00	-23	9,006	-0.26%
2021/11/08	4	74.30	0	0.00	74.00	4	8,860	0.05%
2021/11/05	3	75.07	16	76.51	74.50	-13	8,942	-0.15%
2021/11/04	3.1	75.70	9	76.53	75.20	-6	8,981	-0.07%
2021/11/02	5	74.62	1	77.50	73.80	4	9,260	0.04%
2021/11/01	1	76.00	9	76.80	76.90	-8	9,253	-0.09%
2021/10/29	2	75.20	3	75.70	74.70	-1	9,759	-0.01%
2021/10/28	8.1	73.65	0	0.00	72.60	8.1	10,246	0.08%
2021/10/26	2	76.55	2	75.95	74.70	0	10,317	0.00%
2021/10/25	0	0.00	1	75.70	75.70	-1	10,226	-0.01%
2021/10/22	4	73.18	3	74.40	74.20	1	10,271	0.01%
2021/10/21	2	73.20	0	0.00	73.10	2	10,293	0.02%
2021/10/20	6.2	76.47	7.1	74.75	74.70	-0.9	10,274	-0.01%
2021/10/19	14	74.00	1	74.20	74.20	13	10,319	0.13%
2021/10/18	2	73.00	0	0.00	74.00	2	10,566	0.02%
2021/10/15	2	73.10	9	71.80	73.40	-7	10,569	-0.07%
2021/10/13	6	66.65	1	67.40	66.50	5	10,558	0.05%
2021/10/12	3	69.70	0	0.00	69.10	3	10,571	0.03%
2021/10/08	11	71.43	2	70.95	71.00	9	10,617	0.08%
2021/10/07	5	70.10	8	69.21	70.20	-3	10,683	-0.03%
2021/10/06	7	68.57	1	69.20	67.90	6	11,044	0.05%
2021/10/05	9	66.44	5	66.30	67.60	4	11,074	0.04%
2021/10/04	14	67.34	16	68.09	66.00	-2	11,062	-0.02%
2021/10/01	50	72.16	1	73.00	71.10	49	10,969	0.45%
2021/09/30	19	74.78	18	75.66	75.40	1	10,879	0.01%
2021/09/29	33	75.65	12	77.41	73.90	21	10,816	0.19%
2021/09/28	36	82.57	41	82.34	80.20	-5	10,680	-0.05%
2021/09/27	39.1	78.00	105	80.17	79.90	-65.9	9,841	-0.67%	大賣/
2021/09/24	18	76.11	18	75.89	75.70	0	9,525	0.00%
2021/09/22	2	72.35	0	0.00	71.50	2	9,438	0.02%
2021/09/17	1	72.60	1	73.50	73.50	0	9,470	0.00%
2021/09/16	0	0.00	2	72.00	72.60	-2	9,454	-0.02%
2021/09/15	2	71.90	6	73.25	71.50	-4	9,509	-0.04%
2021/09/13	4	72.50	0	0.00	71.70	4	9,632	0.04%
2021/09/09	10	71.78	3	72.47	72.20	7	10,071	0.07%
2021/09/08	5	70.00	0	0.00	69.60	5	10,401	0.05%
2021/09/07	14	71.11	2	71.00	70.30	12	11,177	0.11%
2021/09/06	8	72.20	0	0.00	71.30	8	11,699	0.07%
2021/09/03	0	0.00	1	72.80	72.10	-1	11,964	-0.01%
2021/09/02	7	71.99	1	74.20	71.90	6	12,347	0.05%
2021/09/01	2	73.50	0	0.00	73.70	2	12,590	0.02%
2021/08/31	10	72.97	1	72.60	72.80	9	12,590	0.07%
2021/08/30	0	0.00	1	75.00	73.40	-1	12,648	-0.01%
2021/08/27	6	73.53	20	73.90	73.70	-14	12,604	-0.11%
2021/08/26	21	71.60	0	0.00	71.70	21	12,512	0.17%
2021/08/25	11	70.30	0	0.00	70.50	11	12,632	0.09%
2021/08/24	2	70.85	1	71.70	70.00	1	12,652	0.01%
2021/08/20	3	69.47	3	69.17	68.20	0	12,712	0.00%
2021/08/19	4	70.38	3	71.10	69.30	1	12,867	0.01%
2021/08/18	20	71.68	3	70.53	73.90	17	12,851	0.13%
2021/08/17	3	75.13	4	75.45	73.80	-1	12,837	-0.01%
2021/08/16	25	75.22	0	0.00	74.90	25	12,983	0.19%
2021/08/13	30	83.06	7	82.90	82.90	23	12,988	0.18%
2021/08/11	20	84.35	0	0.00	84.50	20	13,585	0.15%
2021/08/10	22	83.90	14	84.29	85.40	8	13,665	0.06%
2021/08/09	22	87.21	12	86.73	84.10	10	13,730	0.07%
2021/08/06	3	87.70	3.1	88.96	88.00	-0.1	13,816	0.00%
2021/08/05	8	88.08	8	88.28	87.30	0	13,821	0.00%
2021/08/04	14.2	88.70	18	88.84	89.10	-3.8	14,081	-0.03%
2021/08/03	21	85.95	76	86.62	87.50	-55	13,658	-0.40%
2021/08/02	2	83.15	10	82.85	83.30	-8	13,151	-0.06%
2021/07/30	9	79.00	0	0.00	79.10	9	13,152	0.07%
2021/07/29	2	77.20	0	0.00	78.60	2	13,389	0.01%
2021/07/28	1	77.50	1	76.10	77.80	0	13,621	0.00%
2021/07/27	2	82.45	1	83.40	80.00	1	13,719	0.01%
2021/07/26	1	82.40	3	81.30	81.20	-2	13,875	-0.01%
2021/07/23	21	82.86	1	84.00	82.10	20	13,994	0.14%
2021/07/22	1	81.40	11	81.49	81.40	-10	13,930	-0.07%
2021/07/21	2	76.70	0	0.00	75.90	2	13,746	0.01%
2021/07/20	11	76.92	3	78.00	76.90	8	13,750	0.06%
2021/07/19	2	80.50	1	80.20	80.50	1	13,833	0.01%
2021/07/16	1	81.50	0	0.00	81.40	1	14,247	0.01%
2021/07/14	9	82.98	0	0.00	82.50	9	14,695	0.06%
2021/07/13	2	85.95	40	88.37	83.70	-38	14,884	-0.26%
2021/07/12	18	83.59	3	84.40	83.20	15	14,678	0.10%
2021/07/09	4	84.20	5	82.18	84.50	-1	14,692	-0.01%
2021/07/08	5	83.98	1	83.00	83.20	4	14,792	0.03%
2021/07/07	10	82.84	0	0.00	82.80	10	14,932	0.07%
2021/07/06	0	0.00	1	83.00	83.00	-1	15,022	-0.01%
2021/07/05	1	85.70	2	85.30	85.10	-1	15,176	-0.01%
2021/07/02	5	81.00	3	81.30	82.00	2	15,175	0.01%
2021/07/01	13	81.23	0	0.00	80.70	13	15,341	0.08%
2021/06/30	16	82.26	0	0.00	81.50	16	15,632	0.10%
2021/06/28	1	82.00	6	83.33	84.80	-5	16,256	-0.03%
2021/06/25	8	82.89	0	0.00	82.70	8	16,444	0.05%
2021/06/24	0	0.00	5	83.84	83.50	-5	16,969	-0.03%
2021/06/23	0	0.00	1	83.70	84.80	-1	17,087	-0.01%
2021/06/22	5	83.50	2	82.55	83.00	3	17,247	0.02%
2021/06/21	48.1	83.59	6	83.40	82.40	42.1	17,979	0.23%
2021/06/18	7	87.81	4	87.40	87.60	3	18,581	0.02%
2021/06/17	19	89.70	30	90.87	88.90	-11	18,730	-0.06%
2021/06/16	8	90.81	10	90.37	88.90	-2	18,628	-0.01%
2021/06/15	16	86.26	12	87.03	86.20	4	18,381	0.02%
2021/06/11	0	0.00	69	83.59	82.60	-69	18,677	-0.37%
2021/06/10	10	81.10	8	81.96	82.50	2	18,508	0.01%
2021/06/09	8	78.31	2	79.50	80.30	6	18,181	0.03%
2021/06/08	4	76.45	3	76.37	77.00	1	17,994	0.01%
2021/06/07	3	76.00	4	77.35	76.40	-1	18,105	-0.01%
2021/06/04	5	76.30	1	76.30	76.20	4	18,079	0.02%
2021/06/02	34	77.60	3	76.43	76.10	31	18,457	0.17%
2021/06/01	15	79.73	1	79.40	79.50	14	18,353	0.08%
2021/05/28	3	82.10	64	81.93	80.90	-61	18,411	-0.33%
2021/05/27	2	81.30	4	80.95	81.30	-2	18,468	-0.01%
2021/05/26	1	78.00	3	78.50	80.00	-2	18,319	-0.01%
2021/05/25	8	79.48	6	81.17	78.50	2	18,359	0.01%
2021/05/24	3	78.27	11	78.09	78.20	-8	18,270	-0.04%
2021/05/21	16	75.69	9	75.84	75.50	7	18,138	0.04%
2021/05/20	9	76.42	7	75.37	74.00	2	18,249	0.01%
2021/05/19	8	75.78	18	76.78	78.60	-10	18,154	-0.06%
2021/05/18	2	68.95	3	71.33	71.80	-1	18,103	-0.01%
2021/05/17	5	68.74	4	70.50	66.50	1	18,788	0.01%
2021/05/14	4	70.95	10	73.15	73.80	-6	20,041	-0.03%
2021/05/13	1	66.00	2	67.75	68.10	-1	19,889	-0.01%
2021/05/12	3	71.33	7	72.17	65.70	-4	19,943	-0.02%
2021/05/11	5	71.84	2	71.50	70.00	3	20,097	0.01%
2021/05/10	1	72.20	2	71.75	71.40	-1	20,196	0.00%
2021/05/07	1	74.10	0	0.00	72.10	1	20,804	0.00%
2021/05/06	7	72.99	0	0.00	73.50	7	20,847	0.03%
2021/05/05	1	69.08	3	70.63	70.20	-2	20,768	-0.01%
2021/05/04	8	70.55	0	0.00	67.30	8	21,129	0.04%
2021/05/03	6	75.13	0	0.00	74.70	6	21,321	0.03%
2021/04/29	3	81.40	0	0.00	83.00	3	21,377	0.01%
2021/04/28	26	81.14	0	0.00	80.00	26	21,438	0.12%
2021/04/27	15	82.21	7	82.91	81.80	8	21,401	0.04%
2021/04/26	23	81.46	0	83.30	81.10	23	21,350	0.11%
2021/04/23	53	83.78	0	0.00	82.80	53	21,429	0.25%
2021/04/22	9	86.84	28	88.62	85.20	-19	21,344	-0.09%
2021/04/21	4	82.50	72	84.37	84.30	-68	20,986	-0.32%
2021/04/20	1	83.57	3	81.80	81.30	-2	20,862	-0.01%
2021/04/19	1	81.90	5	80.38	80.10	-4	20,734	-0.02%
2021/04/16	5	78.08	4	78.93	77.80	1	20,537	0.00%
2021/04/15	1	78.30	0	0.00	78.00	1	20,348	0.00%
2021/04/14	4	74.70	54	75.43	75.30	-50	20,297	-0.25%
2021/04/13	7	74.51	1	75.00	74.00	6	20,402	0.03%
2021/04/12	71	78.30	2	78.40	76.40	69	20,581	0.34%
2021/04/09	5	80.30	2	79.85	79.00	3	20,588	0.01%
2021/04/08	2	79.50	10	79.82	79.80	-8	20,616	-0.04%
2021/04/07	5	79.46	0	0.00	79.50	5	20,634	0.02%
2021/04/06	16	76.90	11	78.41	81.10	5	20,773	0.02%
2021/04/01	5	76.22	1	75.70	75.50	4	21,171	0.02%
2021/03/31	5	75.90	8	75.80	75.80	-3	21,598	-0.01%
2021/03/30	6	73.78	4	73.63	73.10	2	22,568	0.01%
2021/03/29	9	72.50	11	73.70	72.40	-2	22,798	-0.01%
2021/03/26	3	69.30	0	0.00	69.00	3	22,533	0.01%
2021/03/25	6	69.55	22	69.15	68.00	-16	22,491	-0.07%
2021/03/24	3	70.03	6	71.38	70.20	-3	22,209	-0.01%
2021/03/23	4	67.25	73.3	69.05	70.80	-69.3	21,339	-0.32%
2021/03/22	4	64.73	8	64.86	65.30	-4	20,493	-0.02%
2021/03/19	13	63.62	11	64.16	63.40	2	20,159	0.01%
2021/03/18	15	64.35	5	64.30	63.10	10	19,809	0.05%
2021/03/17	10	63.75	9	63.69	64.60	1	19,342	0.01%
2021/03/16	2	60.90	1	59.80	60.30	1	18,592	0.01%
2021/03/15	1	58.80	3	58.50	59.60	-2	18,506	-0.01%
2021/03/12	2	58.80	0	0.00	58.60	2	18,490	0.01%
2021/03/11	1	59.00	2.1	59.55	59.90	-1.1	18,523	-0.01%
2021/03/10	3	57.67	1	56.90	57.60	2	18,503	0.01%
2021/03/09	1	57.30	1	57.30	56.90	0	18,499	0.00%
2021/03/08	3.1	58.64	3	59.17	58.40	0.1	18,414	0.00%
2021/03/05	7	55.73	1	56.80	56.40	6	18,256	0.03%
2021/03/04	5.1	57.69	1	56.60	56.40	4.1	18,282	0.02%
2021/03/03	7	56.64	3	57.50	58.40	4	18,247	0.02%
2021/03/02	1	58.33	1	58.90	57.20	0	18,591	0.00%
2021/02/26	4.1	57.90	0	0.00	59.30	4.1	18,657	0.02%
2021/02/25	7	58.44	0	0.00	58.70	7	18,873	0.04%
2021/02/24	20	59.99	3	60.07	58.50	17	18,808	0.09%
2021/02/23	20	60.67	1	60.80	60.80	19	18,742	0.10%
2021/02/22	5	63.78	5	64.06	61.50	0	18,702	0.00%
2021/02/19	24	60.46	4	60.55	61.40	20	18,460	0.11%
2021/02/18	24	61.93	24	61.05	60.60	0	18,605	0.00%
2021/02/17	9	61.82	37	62.48	62.50	-28	19,117	-0.15%
2021/02/05	28	58.50	17.1	57.65	57.90	10.9	18,671	0.06%
2021/02/04	0	0.00	6	55.00	54.00	-6	17,802	-0.03%
2021/02/03	5	54.00	13	55.21	53.60	-8	17,791	-0.04%
2021/02/02	8	54.08	19	54.68	55.20	-11	17,572	-0.06%
2021/02/01	7	52.99	8	53.48	53.70	-1	17,009	-0.01%
2021/01/29	4	53.28	5	54.98	51.90	-1	16,705	-0.01%
2021/01/28	1	54.50	2	53.95	52.80	-1	15,996	-0.01%
2021/01/27	5	54.72	4	54.25	53.80	1	15,772	0.01%
2021/01/26	9	54.99	24	55.77	54.10	-15	15,546	-0.10%
2021/01/25	3	53.20	68	53.50	54.00	-65	14,918	-0.44%
2021/01/22	19	49.91	8	50.68	52.10	11	14,523	0.08%
2021/01/21	3	48.93	7	49.08	50.50	-4	14,213	-0.03%
2021/01/20	0	47.00	1	47.45	46.90	-1	13,985	-0.01%
2021/01/19	8	47.98	0	0.00	47.95	8	13,887	0.06%
2021/01/18	0	48.50	1	48.95	48.10	-1	13,843	-0.01%
2021/01/15	8	50.75	3	51.40	50.10	5	13,596	0.04%
2021/01/14	16	52.22	10	52.00	52.50	6	13,422	0.04%
2021/01/13	9	51.57	7	52.83	53.20	2	13,293	0.02%
2021/01/12	10	50.59	0	0.00	50.40	10	13,148	0.08%
2021/01/11	3	52.33	2	53.30	52.60	1	12,997	0.01%
2021/01/08	8	52.10	5	52.20	52.50	3	12,869	0.02%
2021/01/07	2	52.30	10	52.41	52.60	-8	12,778	-0.06%
2021/01/06	8	51.51	1	52.90	51.40	7	12,634	0.06%
2021/01/05	22	54.34	17	54.58	53.40	5	12,302	0.04%
2021/01/04	24	52.65	6	52.30	52.70	18	11,872	0.15%
2020/12/31	22	52.49	8	52.39	53.30	14	11,712	0.12%
2020/12/30	10	53.23	26	53.27	52.90	-16	11,421	-0.14%
2020/12/29	17	55.38	20	54.12	54.60	-3	11,222	-0.03%
2020/12/28	47	54.38	78	54.74	55.50	-31	10,862	-0.29%
2020/12/25	17	52.47	9	53.32	51.80	8	10,069	0.08%
2020/12/24	22	50.53	72	51.82	51.50	-50	9,435	-0.53%
2020/12/23	15	48.36	16	48.78	48.80	-1	7,858	-0.01%
2020/12/22	7	45.44	8	45.79	44.40	-1	7,373	-0.01%
2020/12/21	0	0.00	1	45.10	45.10	-1	7,047	-0.01%
2020/12/15	0	0.00	0	42.50	41.90	0	6,927	0.00%
2020/12/14	2	43.05	0	0.00	43.15	2	7,004	0.03%
2020/12/11	0	0.00	5	42.65	42.50	-5	6,994	-0.07%
2020/12/10	10	43.36	0	0.00	43.30	10	6,923	0.14%
2020/12/08	2	44.60	0	0.00	45.25	2	6,732	0.03%
2020/12/07	5	45.30	0	0.00	44.85	5	6,676	0.07%
2020/12/03	4	45.35	2	45.90	45.20	2	6,440	0.03%
2020/12/02	2	45.65	2	45.43	45.50	0	6,364	0.00%
2020/12/01	5	44.60	0	0.00	44.95	5	6,252	0.08%
2020/11/30	5	46.25	0	0.00	45.85	5	6,096	0.08%
2020/11/27	10	46.06	4	46.20	46.05	6	5,956	0.10%
2020/11/26	22	47.08	2	46.13	46.50	20	5,867	0.34%
2020/11/25	1	45.40	3	45.25	46.00	-2	5,354	-0.04%
2020/11/24	1	45.85	0	0.00	44.45	1	5,108	0.02%
2020/11/23	26	44.45	10	44.53	44.40	16	4,777	0.33%
2020/11/20	25	45.02	10	44.80	44.45	15	4,694	0.32%
2020/11/19	0	0.00	3	44.90	45.20	-3	4,544	-0.07%
2020/11/17	10	45.36	5	44.78	44.50	5	4,216	0.12%
2020/11/16	5	44.60	10	45.06	44.50	-5	3,939	-0.13%
2020/11/13	3	42.55	20	42.74	42.90	-17	3,069	-0.55%
2020/11/12	1	42.15	9	42.31	41.90	-8	2,611	-0.31%
2020/11/11	0	0.00	1	40.45	40.70	-1	2,016	-0.05%
2020/11/10	1	38.75	2	38.80	38.85	-1	1,876	-0.05%
2020/11/09	0	0.00	1	38.30	38.55	-1	1,881	-0.05%
2020/11/06	2	38.90	0	0.00	38.50	2	1,890	0.11%
2020/11/05	3	38.78	0	0.00	38.70	3	1,910	0.16%
2020/10/29	0	0.00	1	38.30	38.10	-1	2,038	-0.05%
2020/10/28	5	38.60	0	0.00	38.35	5	2,055	0.24%
2020/10/27	6	38.85	0	0.00	38.80	6	2,088	0.29%
2020/10/26	5	38.75	5	38.70	38.70	0	2,222	0.00%
2020/10/23	0	0.00	2	38.10	38.20	-2	2,189	-0.09%
2020/10/22	2	37.80	0	0.00	37.90	2	2,238	0.09%
2020/10/21	8	38.14	0	0.00	37.95	8	2,274	0.35%
2020/10/20	4	38.20	2	38.50	38.10	2	2,295	0.09%
2020/10/19	0	0.00	10	37.40	37.40	-10	2,281	-0.44%
2020/10/14	10	36.80	0	0.00	37.30	10	2,352	0.43%
2020/10/13	0	0.00	2	36.50	36.45	-2	2,382	-0.08%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/28	0	0.00	1	37.50	37.60	-1	2,727	-0.04%
2020/09/23	0	0.00	4	38.05	37.75	-4	2,956	-0.14%
2020/09/18	4	40.70	0	0.00	39.30	4	3,137	0.13%
2020/09/17	1	40.70	4	40.55	40.60	-3	3,125	-0.10%
2020/09/16	0	0.00	1	39.90	39.70	-1	3,050	-0.03%
2020/09/14	0	0.00	5	38.90	39.10	-5	3,074	-0.16%
2020/09/10	0	0.00	10	39.05	38.50	-10	3,264	-0.31%
2020/09/08	4	37.90	10	37.84	38.15	-6	3,281	-0.18%
2020/09/03	10	38.20	3	38.15	38.30	7	3,473	0.20%
2020/09/01	2	38.15	0	0.00	38.15	2	3,582	0.06%
2020/08/31	0	0.00	22	38.20	38.00	-22	3,640	-0.60%
2020/08/28	1	38.00	0	0.00	37.75	1	3,741	0.03%
2020/08/27	2	38.00	0	0.00	38.00	2	3,766	0.05%
2020/08/26	25	38.08	0	0.00	38.05	25	3,815	0.66%
2020/08/21	1	36.50	0	0.00	37.00	1	3,954	0.03%
2020/08/19	0	0.00	2	39.00	38.90	-2	4,079	-0.05%
2020/08/14	3	39.28	1	39.15	39.15	2	4,210	0.05%
2020/08/12	2	39.15	0	0.00	39.35	2	4,324	0.05%
2020/08/06	0	0.00	1	40.80	40.75	-1	4,823	-0.02%
2020/08/05	2	41.25	1	41.50	41.20	1	5,014	0.02%
2020/08/04	2	41.25	2	41.30	41.25	0	5,361	0.00%
2020/07/31	0	0.00	3	41.12	41.15	-3	5,644	-0.05%
2020/07/30	3	40.97	7	41.10	40.90	-4	5,952	-0.07%
2020/07/29	0	0.00	3	39.15	39.10	-3	6,042	-0.05%
2020/07/28	6	39.10	0	0.00	38.50	6	6,369	0.09%
2020/07/27	1	39.70	1	40.05	39.80	0	6,722	0.00%
2020/07/23	0	0.00	2	40.85	40.85	-2	6,857	-0.03%
2020/07/22	7	40.36	0	0.00	40.35	7	6,847	0.10%
2020/07/21	0	0.00	1	40.25	40.25	-1	6,835	-0.01%
2020/07/17	1	39.65	0	0.00	39.70	1	6,825	0.01%
2020/07/16	2	40.30	20	40.20	40.10	-18	6,830	-0.26%
2020/07/15	1	40.20	1	41.10	40.30	0	6,823	0.00%
2020/07/14	1	40.60	0	0.00	40.60	1	6,846	0.01%
2020/07/13	2	40.30	0	0.00	40.90	2	6,834	0.03%
2020/07/09	3	41.43	0	0.00	41.20	3	6,897	0.04%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	6	41.91	123	41.97	42.00	-117	6,965	-1.68%	大賣/鉅額交易
2020/07/06	61	41.53	1	41.40	41.75	60	6,931	0.87%
2020/07/03	3	40.78	0	0.00	40.90	3	6,929	0.04%
2020/07/02	1	41.10	1	41.30	41.15	0	6,967	0.00%
2020/07/01	1	41.80	81	41.79	41.65	-80	6,887	-1.16%
2020/06/30	3	41.95	2	41.83	41.85	1	6,845	0.01%
2020/06/29	1	42.85	10	43.16	42.90	-9	6,765	-0.13%
2020/06/24	0	0.00	9	43.00	42.85	-9	6,669	-0.13%
2020/06/22	2	42.85	0	0.00	42.45	2	6,647	0.03%
2020/06/19	3	42.68	0	0.00	42.85	3	6,669	0.04%
2020/06/18	0	0.00	1	43.00	42.85	-1	6,667	-0.01%
2020/06/17	4	42.78	12	42.77	42.95	-8	6,597	-0.12%
2020/06/16	2	41.85	5	41.98	42.00	-3	6,551	-0.05%
2020/06/12	1	40.70	0	0.00	41.50	1	6,634	0.02%
2020/06/11	3	41.13	1	41.80	40.90	2	6,651	0.03%
2020/06/10	1	42.70	0	0.00	42.45	1	6,623	0.02%
2020/06/09	1	42.75	0	0.00	42.30	1	6,697	0.01%
2020/06/08	1	42.25	0	0.00	42.25	1	6,808	0.01%
2020/06/05	20	42.65	2	42.63	42.65	18	6,766	0.27%
2020/06/04	1	42.35	2	42.65	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	2	42.00	41.90	-2	6,728	-0.03%
2020/06/02	43	41.66	8.4	41.95	41.50	34.6	6,800	0.51%
2020/06/01	81	41.52	2	41.68	41.75	79	6,870	1.15%
2020/05/29	2	40.48	0	0.00	40.95	2	6,863	0.03%
2020/05/28	3	41.52	1	41.85	40.60	2	6,904	0.03%
2020/05/26	9	42.56	3	42.30	42.25	6	6,841	0.09%
2020/05/25	10	41.30	110	41.20	41.55	-100	6,753	-1.48%	大賣/
2020/05/22	1	41.15	15	41.63	41.15	-14	6,717	-0.21%
2020/05/21	0	0.00	1	41.75	41.90	-1	6,697	-0.01%
2020/05/20	10	41.10	0	0.00	40.95	10	6,702	0.15%
2020/05/19	30	41.00	0	0.00	41.85	30	6,669	0.45%
2020/05/18	64	40.88	6	40.64	40.20	58	6,592	0.88%
2020/05/15	22	41.52	12	42.07	41.90	10	6,449	0.16%
2020/05/14	5	42.11	6	43.08	41.30	-1	6,348	-0.02%
2020/05/13	1	43.45	100	43.35	42.95	-99	6,213	-1.59%
2020/05/12	2	44.60	15	43.62	43.70	-13	6,141	-0.21%
2020/05/11	5	44.18	19	44.12	44.20	-14	5,978	-0.23%
2020/05/08	123	42.43	16	43.11	42.30	107	5,640	1.90%	大買/鉅額交易
2020/05/07	17	42.47	11	42.75	42.30	6	5,486	0.11%
2020/05/06	5	42.23	16	42.51	41.75	-11	5,362	-0.21%
2020/05/05	4	41.46	0	0.00	40.80	4	5,071	0.08%
2020/05/04	21	39.98	83	40.48	41.50	-62	4,899	-1.27%
2020/04/30	16	39.46	25	39.44	40.50	-9	4,660	-0.19%
2020/04/29	0	0.00	2	36.40	36.85	-2	4,394	-0.05%
2020/04/28	15	35.00	5	35.10	35.50	10	4,387	0.23%
2020/04/21	5	34.10	0	0.00	33.60	5	4,466	0.11%
2020/04/20	0	0.00	5	34.95	34.90	-5	4,514	-0.11%
2020/04/17	11	35.01	2	35.55	34.75	9	4,584	0.20%
2020/04/16	32	35.20	11	35.15	35.15	21	4,539	0.46%
2020/04/15	0	0.00	2	35.50	35.20	-2	4,612	-0.04%
2020/04/14	2	35.75	0	0.00	35.40	2	4,612	0.04%
2020/04/13	1	34.40	0	0.00	34.80	1	4,589	0.02%
2020/04/10	0	0.00	1	32.95	33.30	-1	4,513	-0.02%
2020/04/09	17	33.19	0	0.00	33.00	17	4,571	0.37%
2020/04/08	1	32.55	3	32.78	33.50	-2	4,574	-0.04%
2020/04/07	0	0.00	11	31.55	32.90	-11	4,500	-0.24%
2020/04/06	1	29.80	2	30.28	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	1	30.35	30.30	-1	4,431	-0.02%
2020/03/31	12	30.35	4	30.28	29.80	8	4,456	0.18%
2020/03/30	0	0.00	1	29.45	30.20	-1	4,472	-0.02%
2020/03/27	3	30.07	1	30.55	30.20	2	4,543	0.04%
2020/03/26	3	29.37	2	29.80	29.70	1	4,546	0.02%
2020/03/25	0	0.00	5	29.81	29.70	-5	4,561	-0.11%
2020/03/24	25	28.30	2	28.28	28.25	23	4,573	0.50%
2020/03/23	2	26.95	0	0.00	27.10	2	4,808	0.04%
2020/03/20	0	0.00	4	28.51	28.60	-4	5,173	-0.08%
2020/03/19	19	26.54	3	28.10	26.45	16	5,391	0.30%
2020/03/18	2	29.80	1	29.70	29.35	1	5,436	0.02%
2020/03/17	2	30.15	1	30.60	29.90	1	5,549	0.02%
2020/03/16	1	32.20	0	0.00	31.00	1	5,561	0.02%
2020/03/13	23	31.67	57	31.01	31.95	-34	5,565	-0.61%
2020/03/12	7	35.66	0	0.00	34.30	7	5,506	0.13%
2020/03/10	1	37.55	0	0.00	38.55	1	5,761	0.02%
2020/03/09	4	38.66	0	0.00	38.00	4	5,901	0.07%
2020/03/05	1	38.60	1	39.70	39.65	0	6,003	0.00%
2020/03/04	0	0.00	3	37.80	38.40	-3	6,457	-0.05%
2020/03/03	7	37.81	6	38.23	38.30	1	6,684	0.01%
2020/03/02	0	0.00	4	36.06	36.25	-4	6,716	-0.06%
2020/02/27	8	37.50	51	37.31	37.00	-43	6,860	-0.63%
2020/02/26	2	38.83	0	0.00	39.30	2	6,803	0.03%
2020/02/24	0	0.00	1	38.80	39.15	-1	6,759	-0.01%
2020/02/21	2	38.98	2	39.03	38.95	0	6,745	0.00%
2020/02/20	1	38.70	0	0.00	38.50	1	6,684	0.01%
2020/02/19	0	0.00	20	38.30	38.25	-20	6,673	-0.30%
2020/02/17	0	0.00	2	38.25	38.60	-2	6,701	-0.03%
2020/02/13	21	37.69	1	38.30	37.70	20	6,723	0.30%
2020/02/12	3	38.40	10	38.25	38.30	-7	6,714	-0.10%
2020/02/06	12	36.88	22	36.53	37.10	-10	7,746	-0.13%
2020/02/05	2	35.50	4	35.68	35.85	-2	7,741	-0.03%
2020/02/04	0	0.00	8	34.49	35.95	-8	7,703	-0.10%
2020/02/03	16	33.25	18	33.75	33.40	-2	7,678	-0.03%
2020/01/31	23	36.43	11	37.22	36.45	12	7,587	0.16%
2020/01/30	5	38.75	0	0.00	38.45	5	7,532	0.07%
2020/01/20	1	42.80	0	0.00	42.70	1	7,534	0.01%
2020/01/17	12	43.35	0	0.00	43.00	12	7,589	0.16%
2020/01/16	2	43.35	5	43.35	43.40	-3	7,662	-0.04%
2020/01/14	2	44.10	3	43.90	43.75	-1	8,146	-0.01%
2020/01/13	7	43.08	52	43.23	43.40	-45	8,108	-0.56%
2020/01/09	37	42.86	1	42.90	42.40	36	8,088	0.45%
2020/01/08	0	0.00	15	43.16	43.15	-15	8,102	-0.19%
2020/01/07	0	0.00	14	43.21	43.10	-14	8,246	-0.17%
2020/01/06	12	42.70	3	43.08	42.80	9	8,254	0.11%
2020/01/03	6	42.63	20	42.95	42.80	-14	8,271	-0.17%
2020/01/02	43	43.15	20	43.15	43.10	23	8,253	0.28%
2019/12/31	8	42.70	4	42.70	42.55	4	8,331	0.05%
2019/12/30	1	42.75	1	42.55	42.55	0	8,401	0.00%
2019/12/27	21	42.50	0	0.00	42.35	21	8,440	0.25%
2019/12/26	9	42.20	2	42.75	42.20	7	8,527	0.08%
2019/12/25	21	42.31	3	42.13	42.45	18	8,590	0.21%
2019/12/24	11	41.77	0	0.00	41.45	11	8,942	0.12%
2019/12/23	5	42.09	0	0.00	41.95	5	8,962	0.06%
2019/12/20	1	42.15	0	0.00	42.60	1	9,107	0.01%
2019/12/19	10	42.60	0	0.00	42.75	10	9,700	0.10%
2019/12/18	23	43.04	7	42.76	42.60	16	10,083	0.16%
2019/12/17	38	43.81	22	43.74	44.25	16	10,305	0.16%
2019/12/16	28	46.50	16	46.36	46.80	12	10,013	0.12%
2019/12/13	0	0.00	28	45.13	45.30	-28	9,961	-0.28%
2019/12/12	2	45.48	2	46.03	44.85	0	10,269	0.00%
2019/12/11	2	45.18	5	45.05	45.30	-3	10,281	-0.03%
2019/12/10	0	0.00	3	44.58	45.00	-3	10,391	-0.03%
2019/12/09	1	45.30	3	45.75	45.00	-2	10,420	-0.02%
2019/12/06	1	45.30	7	45.79	45.30	-6	10,519	-0.06%
2019/12/05	16	45.70	18	46.01	45.40	-2	10,532	-0.02%
2019/12/04	0	0.00	3	44.63	45.25	-3	10,426	-0.03%
2019/12/03	1	44.25	1	44.30	44.50	0	10,636	0.00%
2019/12/02	0	0.00	1	44.45	44.85	-1	10,677	-0.01%
2019/11/29	8	45.18	29	45.13	44.40	-21	10,682	-0.20%
2019/11/28	4	43.79	20	43.82	43.90	-16	10,301	-0.16%
2019/11/27	8	43.06	2	42.98	42.60	6	10,422	0.06%
2019/11/26	5	42.93	72	42.95	43.00	-67	10,526	-0.64%
2019/11/21	0	0.00	10	40.45	41.00	-10	11,463	-0.09%
2019/11/19	13	41.23	0	0.00	40.75	13	11,960	0.11%
2019/11/13	20	41.20	0	0.00	41.30	20	12,941	0.15%
2019/11/12	1	41.55	22	41.62	41.45	-21	13,341	-0.16%
2019/11/11	10	40.55	0	0.00	40.40	10	13,834	0.07%
2019/11/08	37	41.26	36	41.04	41.00	1	14,410	0.01%
2019/11/07	38	40.75	3	40.78	40.60	35	14,552	0.24%
2019/11/06	71	42.15	1	44.65	42.00	70	14,468	0.48%
2019/11/05	11	44.70	15	44.62	45.30	-4	14,132	-0.03%
2019/11/04	5	43.70	2	44.15	43.50	3	13,749	0.02%
2019/11/01	37	43.47	2	43.40	43.50	35	13,691	0.26%
2019/10/31	8	43.76	3	43.68	43.35	5	13,704	0.04%
2019/10/30	1	43.60	3	43.05	43.65	-2	13,699	-0.01%
2019/10/29	4	42.89	0	0.00	42.80	4	13,673	0.03%
2019/10/28	5	43.40	7	44.11	43.85	-2	13,617	-0.01%
2019/10/25	2	43.35	11	43.50	43.15	-9	13,563	-0.07%
2019/10/24	5	44.53	3	44.35	44.10	2	13,517	0.01%
2019/10/23	14	44.83	7	44.45	44.35	7	13,520	0.05%
2019/10/22	15	43.69	11	44.03	44.10	4	13,312	0.03%
2019/10/17	2	41.90	2	41.70	41.95	0	12,961	0.00%
2019/10/16	1	42.85	0	0.00	42.00	1	12,920	0.01%
2019/10/15	1	42.55	12	42.59	42.45	-11	12,807	-0.09%
2019/10/14	5	41.40	9	41.33	41.15	-4	12,605	-0.03%
2019/10/09	4	40.49	0	0.00	40.50	4	12,511	0.03%
2019/10/08	2	41.40	5	41.35	41.25	-3	12,425	-0.02%
2019/10/07	4	41.93	10	42.05	42.00	-6	12,362	-0.05%
2019/10/04	6	41.75	0	0.00	41.00	6	12,222	0.05%
2019/10/03	2	41.80	2	41.55	41.95	0	12,128	0.00%
2019/10/02	1	40.75	6	41.47	42.40	-5	12,070	-0.04%
2019/10/01	1	40.50	1	40.50	41.00	0	11,963	0.00%
2019/09/27	28	41.10	10	41.04	40.60	18	11,886	0.15%
2019/09/26	16	43.80	15	43.50	43.50	1	11,505	0.01%
2019/09/25	13	43.15	11	43.39	43.20	2	11,442	0.02%
2019/09/24	64	44.76	36	43.53	43.45	28	11,299	0.25%
2019/09/23	34	47.14	2	47.20	46.80	32	10,695	0.30%
2019/09/20	7	48.04	34	47.93	48.60	-27	10,293	-0.26%
2019/09/18	7	47.17	0	0.00	46.55	7	9,709	0.07%
2019/09/17	61	47.48	54	47.28	47.10	7	9,484	0.07%
2019/09/16	9	46.22	8	46.50	46.50	1	9,039	0.01%
2019/09/12	11	44.94	10	45.25	46.35	1	8,913	0.01%
2019/09/11	3	45.42	4	45.28	45.20	-1	8,751	-0.01%
2019/09/10	20	45.25	20	45.60	45.30	0	8,666	0.00%
2019/09/09	15	46.32	15	46.63	46.50	0	8,491	0.00%
2019/09/06	3	46.93	31	46.08	46.30	-28	8,432	-0.33%
2019/09/05	40	46.56	43	46.72	46.70	-3	8,273	-0.04%
2019/09/04	2	44.45	2	44.70	45.25	0	7,862	0.00%
2019/09/03	3	45.40	6	45.54	45.05	-3	7,723	-0.04%
2019/09/02	3	44.35	8	44.48	44.50	-5	7,511	-0.07%
2019/08/30	13	45.47	3	44.60	43.20	10	7,313	0.14%
2019/08/29	5	46.38	2	46.80	46.80	3	6,927	0.04%
2019/08/28	3	46.25	4	46.59	46.30	-1	6,709	-0.01%
2019/08/27	22	46.53	18	46.46	46.50	4	6,414	0.06%
2019/08/26	2	42.65	2	43.58	43.55	0	5,719	0.00%
2019/08/23	7	43.14	15	43.34	42.95	-8	5,531	-0.14%
2019/08/22	8	42.71	3	43.03	42.30	5	5,193	0.10%
2019/08/21	16	42.16	7	42.12	42.00	9	4,975	0.18%
2019/08/20	8	41.74	14	42.02	40.80	-6	4,749	-0.13%
2019/08/19	18	43.51	10	43.31	42.30	8	4,500	0.18%
2019/08/16	7	41.18	17	41.26	41.75	-10	4,112	-0.24%
2019/08/15	10	41.62	11	41.49	41.80	-1	3,876	-0.03%
2019/08/14	29	40.37	21	40.66	41.50	8	3,444	0.23%
2019/08/13	13	38.83	12	38.48	38.20	1	2,872	0.03%
2019/08/12	0	0.00	4	37.36	38.10	-4	2,255	-0.18%
2019/08/08	0	0.00	1	34.60	34.65	-1	2,010	-0.05%
2019/08/07	1	33.70	3	33.57	33.65	-2	1,853	-0.11%
2019/08/06	1	30.95	2	31.73	32.65	-1	1,774	-0.06%
2019/08/02	2	32.15	0	0.00	32.30	2	1,764	0.11%
2019/08/01	1	34.20	0	0.00	33.40	1	1,744	0.06%
2019/07/29	0	0.00	3	33.35	33.70	-3	1,635	-0.18%
2019/07/26	0	0.00	2	33.10	33.10	-2	1,575	-0.13%
2019/07/25	0	0.00	8	33.06	32.75	-8	1,546	-0.52%
2019/07/05	1	31.15	0	0.00	31.30	1	1,842	0.05%
2019/07/04	4	31.40	0	0.00	31.45	4	1,864	0.21%
2019/07/02	0	0.00	16	31.41	31.50	-16	2,063	-0.78%
2019/07/01	15	30.63	2	30.95	31.45	13	2,088	0.62%
2019/06/27	3	32.47	4	32.48	32.60	-1	2,417	-0.04%
2019/06/26	4	31.99	1	31.90	31.80	3	2,493	0.12%
2019/06/24	1	32.30	0	0.00	32.30	1	2,576	0.04%
2019/06/20	1	32.60	32	32.42	32.70	-31	2,619	-1.18%
2019/06/19	1	32.00	1	32.10	32.00	0	2,584	0.00%
2019/06/18	0	0.00	3	31.28	31.70	-3	2,568	-0.12%
2019/06/17	2	30.98	2	30.95	31.05	0	2,561	0.00%
2019/06/14	3	31.30	1	31.50	31.35	2	2,623	0.08%
2019/06/13	7	30.84	5	30.69	31.00	2	2,623	0.08%
2019/05/21	1	28.65	0	0.00	29.10	1	3,435	0.03%
2019/05/13	2	28.83	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	29.80	0	0.00	29.85	1	3,759	0.03%
2019/05/09	4	30.78	0	0.00	30.35	4	3,760	0.11%
2019/05/07	25	31.90	0	0.00	31.85	25	3,774	0.66%
2019/05/06	1	31.90	0	0.00	31.70	1	3,817	0.03%
2019/04/30	2	32.23	0	0.00	32.80	2	3,854	0.05%
2019/04/29	1	33.65	4	33.35	33.00	-3	3,914	-0.08%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	5	34.95	1	34.60	34.60	4	3,952	0.10%
2019/04/22	1	35.20	1	34.60	34.55	0	4,007	0.00%
2019/04/18	0	0.00	5	34.40	33.85	-5	4,000	-0.12%
2019/04/15	0	0.00	1	33.65	33.75	-1	3,935	-0.03%
2019/04/12	4	33.31	0	0.00	32.80	4	3,916	0.10%
2019/04/11	1	34.00	3	33.20	33.15	-2	3,913	-0.05%
2019/04/10	6	34.02	0	0.00	33.85	6	3,898	0.15%
2019/04/09	1	35.00	2	35.30	34.35	-1	3,879	-0.03%
2019/04/08	2	33.90	0	0.00	34.00	2	3,761	0.05%
2019/04/03	5	34.55	0	0.00	34.60	5	3,670	0.14%
2019/04/02	5	35.01	5	34.88	34.55	0	3,618	0.00%
2019/04/01	0	0.00	8	33.43	33.40	-8	3,357	-0.24%
2019/03/29	0	0.00	1	33.05	33.30	-1	3,274	-0.03%
2019/03/27	1	32.60	10	32.75	32.70	-9	3,173	-0.28%
2019/03/25	1	31.95	0	0.00	31.95	1	3,122	0.03%
2019/03/21	0	0.00	10	32.25	32.15	-10	3,059	-0.33%
2019/03/19	2	32.58	0	0.00	32.20	2	3,165	0.06%
2019/03/18	7	32.17	15	32.56	32.50	-8	3,114	-0.26%
2019/03/15	0	0.00	1	32.00	31.75	-1	3,052	-0.03%
2019/03/14	2	30.85	0	0.00	30.75	2	3,083	0.06%
2019/03/13	4	30.88	2	30.80	30.80	2	3,133	0.06%
2019/03/07	0	0.00	2	31.60	31.30	-2	3,361	-0.06%
2019/03/06	16	31.52	0	0.00	31.30	16	3,401	0.47%
2019/03/04	0	0.00	10	32.00	32.00	-10	3,417	-0.29%
2019/02/27	0	0.00	6	32.10	32.50	-6	3,436	-0.17%
2019/02/26	23	32.77	4	32.56	32.55	19	3,339	0.57%
2019/02/25	0	0.00	10	30.40	31.20	-10	2,972	-0.34%
2019/02/22	0	0.00	1	30.60	30.30	-1	2,923	-0.03%
2019/02/20	13	31.28	0	0.00	30.75	13	2,971	0.44%
2019/02/18	0	0.00	1	31.05	30.70	-1	2,941	-0.03%
2019/02/13	0	0.00	1	30.15	30.20	-1	2,851	-0.04%
2019/02/12	2	30.50	0	0.00	30.60	2	2,821	0.07%
2019/02/11	1	31.10	1	30.50	30.70	0	2,757	0.00%
2019/01/29	0	0.00	0.1	30.00	29.80	-0.1	2,682	0.00%
2019/01/28	0	0.00	0.7	30.05	30.15	-0.7	2,676	-0.02%
2019/01/25	0	0.00	29	29.75	30.05	-29	2,701	-1.07%
2019/01/23	0	0.00	26	29.60	29.55	-26	2,654	-0.98%
2019/01/21	1	30.05	0	0.00	30.05	1	2,591	0.04%
2019/01/17	0	0.00	5	28.90	29.15	-5	2,491	-0.20%
2019/01/16	0	0.00	11	29.22	29.55	-11	2,448	-0.45%
2019/01/11	0	0.00	1	28.20	28.30	-1	2,327	-0.04%
2019/01/10	0	0.00	2	27.80	28.00	-2	2,258	-0.09%
2019/01/09	1	27.85	0	0.00	27.85	1	2,264	0.04%
2019/01/08	6	27.79	8	27.80	27.90	-2	2,242	-0.09%
2019/01/07	1	27.25	0	0.00	27.30	1	2,172	0.05%
2019/01/04	1	26.35	0	0.00	26.40	1	2,170	0.05%
2019/01/03	2	27.13	0	0.00	27.15	2	2,196	0.09%
2019/01/02	2	28.03	0	0.00	27.55	2	2,192	0.09%
2018/12/28	15	28.25	1	28.25	28.05	14	2,188	0.64%
2018/12/27	3	28.60	153	28.33	28.25	-150	2,211	-6.78%	大賣/鉅額交易
2018/12/26	22	29.08	0	0.00	28.25	22	2,194	1.00%
2018/12/25	0	0.00	1	28.95	29.10	-1	2,183	-0.05%
2018/12/24	1	29.60	1	29.60	29.85	0	2,183	0.00%
2018/12/22	1	29.05	1	29.20	29.20	0	2,119	0.00%
2018/12/21	5	28.25	0	0.00	28.40	5	2,135	0.23%
2018/12/20	1	28.80	2	28.98	28.30	-1	2,195	-0.05%
2018/12/19	0	0.00	11	29.23	29.30	-11	2,155	-0.51%
2018/12/18	10	28.10	1	28.15	28.10	9	2,125	0.42%
2018/12/14	1	29.10	2	29.00	29.15	-1	2,147	-0.05%
2018/12/13	0	0.00	8	29.59	29.15	-8	2,214	-0.36%
2018/12/12	154	30.00	19	29.74	30.00	135	2,202	6.13%	大買/鉅額交易
2018/12/11	6	28.29	0	0.00	28.90	6	2,113	0.28%
2018/12/10	0	0.00	1	27.85	27.70	-1	2,176	-0.05%
2018/12/07	7	28.17	0	0.00	28.20	7	2,176	0.32%
2018/12/05	3	30.80	0	0.00	30.70	3	2,055	0.15%
2018/12/04	3	31.05	1.2	31.22	31.95	1.8	2,034	0.09%
2018/12/03	3	30.50	3	30.50	30.90	0	1,987	0.00%
2018/11/29	1	29.85	0	0.00	29.60	1	1,891	0.05%
2018/11/28	0	0.00	1	29.40	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	5	28.71	28.45	-5	1,750	-0.29%
2018/11/23	3	27.60	0	0.00	27.30	3	1,706	0.18%
2018/11/22	1	28.25	0	0.00	28.00	1	1,724	0.06%
2018/11/21	3	28.47	1	28.25	28.30	2	1,742	0.11%
2018/11/20	2	28.40	0	0.00	28.40	2	1,737	0.12%
2018/11/19	0	0.00	1	28.85	29.00	-1	1,710	-0.06%
2018/11/15	1	27.40	0	0.00	27.30	1	1,647	0.06%
2018/11/09	0	0.00	1	26.95	27.30	-1	1,623	-0.06%
2018/11/06	0	0.00	18	26.74	26.70	-18	1,720	-1.05%
2018/11/05	6	26.78	0	0.00	26.70	6	1,794	0.33%
2018/11/02	25	27.35	18	27.68	27.15	7	1,795	0.39%
2018/11/01	3	26.08	0	0.00	26.00	3	1,743	0.17%
2018/10/29	1	24.10	1	24.20	23.95	0	1,746	0.00%
2018/10/25	0	0.00	2	24.20	24.05	-2	1,820	-0.11%
2018/10/24	0	0.00	1	25.45	25.45	-1	1,826	-0.05%
2018/10/22	2	26.00	0	0.00	25.90	2	1,847	0.11%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/18	1	26.00	0	0.00	25.85	1	1,875	0.05%
2018/10/16	0	0.00	2	26.05	25.90	-2	1,909	-0.10%
2018/10/12	1	25.00	0	0.00	25.60	1	1,912	0.05%
2018/10/11	1	25.75	1	25.90	25.75	0	1,897	0.00%
2018/10/09	3	28.70	0	0.00	28.60	3	1,890	0.16%
2018/10/08	1	29.00	1	28.75	29.10	0	1,885	0.00%
2018/10/05	1	30.50	1	29.35	29.30	0	1,896	0.00%
2018/10/03	10	31.70	0	0.00	31.60	10	1,883	0.53%
2018/10/02	2	31.80	1	32.20	31.90	1	1,892	0.05%
2018/10/01	1	32.40	2	32.45	32.45	-1	1,906	-0.05%
2018/09/28	1	31.90	0	0.00	31.90	1	1,948	0.05%
2018/09/27	0	0.00	15	31.90	31.85	-15	1,955	-0.77%
2018/09/21	10	31.20	0	0.00	31.40	10	1,962	0.51%
2018/09/20	2	31.50	2	31.80	31.40	0	2,000	0.00%
2018/09/19	1	32.55	6	32.90	32.60	-5	2,034	-0.25%
2018/09/14	2	31.83	22	31.38	32.80	-20	2,040	-0.98%
2018/09/13	0	0.00	8	29.83	30.25	-8	1,972	-0.41%
2018/09/12	10	29.85	2	29.45	29.35	8	1,973	0.41%
2018/09/11	11	29.35	2	29.30	29.35	9	1,986	0.45%
2018/09/10	13	29.06	0	0.00	28.40	13	2,006	0.65%
2018/09/07	5	30.69	1	30.75	30.60	4	1,997	0.20%
2018/09/06	1	32.75	1	32.40	32.40	0	2,007	0.00%
2018/09/05	0	0.00	2	32.73	32.70	-2	2,066	-0.10%
2018/09/04	1	32.00	0	0.00	32.25	1	2,247	0.04%
2018/09/03	3	32.10	2	32.23	32.00	1	2,299	0.04%
2018/08/30	2	32.80	1	32.75	32.75	1	2,359	0.04%
2018/08/29	2	33.50	1	33.40	33.15	1	2,396	0.04%
2018/08/28	0	0.00	10	33.10	33.30	-10	2,399	-0.42%
2018/08/24	4	31.90	0	0.00	31.95	4	2,418	0.17%
2018/08/22	10	31.85	0	0.00	31.80	10	2,538	0.39%
2018/08/21	1	31.40	0	0.00	31.60	1	2,546	0.04%
2018/08/20	1	32.00	0	0.00	31.80	1	2,565	0.04%
2018/08/17	1	33.45	1	33.30	33.40	0	2,584	0.00%
2018/08/14	3	33.22	2	33.55	33.50	1	2,631	0.04%
2018/08/10	5	35.84	0	0.00	35.80	5	2,563	0.20%
2018/08/09	1	37.65	0	0.00	37.45	1	2,554	0.04%
2018/08/08	1	37.85	4	37.95	37.70	-3	2,558	-0.12%
2018/08/03	0	0.00	6	38.80	38.20	-6	2,602	-0.23%
2018/08/02	0	0.00	5	39.05	38.50	-5	2,624	-0.19%
2018/07/31	0	0.00	3	38.55	38.65	-3	2,586	-0.12%
2018/07/26	0	0.00	28	38.16	38.05	-28	2,625	-1.07%
2018/07/24	0	0.00	6	37.84	38.00	-6	2,620	-0.23%
2018/07/23	1	37.35	1	37.30	37.30	0	2,596	0.00%
2018/07/19	17	37.81	0	0.00	37.60	17	2,629	0.65%
2018/07/18	0	0.00	2	38.15	37.70	-2	2,699	-0.07%
2018/07/13	1	37.80	1	37.90	37.70	0	2,812	0.00%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/06	0	0.00	13	37.72	38.00	-13	3,328	-0.39%
2018/07/05	8	37.26	0	0.00	37.20	8	3,292	0.24%
2018/07/04	0	0.00	5	37.30	37.30	-5	3,275	-0.15%
2018/07/03	3	37.90	1	37.70	37.60	2	3,303	0.06%
2018/07/02	5	37.75	0	0.00	37.25	5	3,281	0.15%
2018/06/29	1	37.60	10	37.71	37.60	-9	3,293	-0.27%
2018/06/28	0	0.00	6	40.29	40.00	-6	3,311	-0.18%
2018/06/26	16	40.29	2	40.25	40.20	14	3,309	0.42%
2018/06/22	0	0.00	3	41.00	41.05	-3	3,324	-0.09%
2018/06/19	5	41.60	0	0.00	41.50	5	3,344	0.15%
2018/06/15	0	0.00	1	41.90	42.25	-1	3,341	-0.03%
2018/06/13	3	41.73	8	41.87	41.45	-5	3,282	-0.15%
2018/06/12	15	43.16	14	42.71	42.20	1	3,249	0.03%
2018/06/11	0	0.00	1	41.50	41.50	-1	3,079	-0.03%
2018/06/08	3	40.83	0	0.00	40.60	3	3,144	0.10%
2018/06/07	5	40.86	11	41.28	40.65	-6	3,184	-0.19%
2018/06/06	10	40.23	11	40.65	40.70	-1	3,253	-0.03%
2018/06/05	0	0.00	21	40.29	40.05	-21	3,324	-0.63%
2018/06/04	0	0.00	3	40.32	40.30	-3	3,317	-0.09%
2018/06/01	0	0.00	19	39.96	39.85	-19	3,321	-0.57%
2018/05/31	23	39.83	14	39.93	39.85	9	3,334	0.27%
2018/05/30	4	38.86	21	38.99	38.85	-17	3,286	-0.52%
2018/05/29	0	0.00	10	39.10	39.10	-10	3,360	-0.30%
2018/05/28	13	39.27	0	0.00	39.10	13	3,434	0.38%
2018/05/25	4	39.20	1	39.30	39.20	3	3,448	0.09%
2018/05/24	2	39.83	20	39.59	39.55	-18	3,460	-0.52%
2018/05/23	4	39.13	0	0.00	38.85	4	3,418	0.12%
2018/05/22	10	39.29	0	0.00	39.00	10	3,449	0.29%
2018/05/17	2	39.50	17	39.25	39.25	-15	3,513	-0.43%
2018/05/14	14	38.49	0	0.00	38.40	14	3,649	0.38%
2018/05/11	10	38.70	22	38.55	38.50	-12	3,703	-0.32%
2018/05/10	1	38.80	21	39.02	39.05	-20	3,711	-0.54%
2018/05/09	2	38.33	2	38.40	38.40	0	3,736	0.00%
2018/05/08	6	38.09	0	0.00	37.85	6	3,789	0.16%
2018/05/07	1	38.10	0	0.00	37.95	1	3,852	0.03%
2018/05/04	16	38.39	0	0.00	38.15	16	3,982	0.40%
2018/05/03	7	38.36	1	38.15	38.15	6	4,055	0.15%
2018/04/26	25	39.44	0	0.00	39.00	25	4,253	0.59%
2018/04/24	6	39.65	1	39.85	39.55	5	4,371	0.11%
2018/04/23	4	41.24	3	41.18	41.25	1	4,359	0.02%
2018/04/20	1	43.15	0	0.00	43.10	1	4,368	0.02%
2018/04/19	3	43.50	24	43.20	43.10	-21	4,430	-0.47%
2018/04/18	2	42.70	5	42.80	42.85	-3	4,569	-0.07%
2018/04/17	0	0.00	2	42.80	42.65	-2	4,625	-0.04%
2018/04/16	0	0.00	4	43.63	43.40	-4	4,656	-0.09%
2018/04/13	14	44.20	17	44.14	43.95	-3	4,860	-0.06%
2018/04/12	15	41.99	13	41.96	42.30	2	5,110	0.04%
2018/04/11	2	41.18	2	41.30	41.05	0	5,324	0.00%
2018/04/10	2	41.45	2	41.35	41.00	0	5,359	0.00%
2018/04/09	2	41.80	2	42.05	41.30	0	5,461	0.00%
2018/03/31	0	0.00	1	43.70	43.35	-1	5,627	-0.02%
2018/03/30	2	43.30	2	43.25	43.15	0	5,713	0.00%
2018/03/29	10	43.25	2	43.38	43.05	8	5,768	0.14%
2018/03/28	1	43.10	34	43.01	43.05	-33	5,779	-0.57%
2018/03/27	3	42.92	2	42.75	42.60	1	5,873	0.02%
2018/03/26	1	41.75	1	41.75	41.75	0	5,918	0.00%
2018/03/23	4	41.11	0	0.00	41.20	4	5,934	0.07%
2018/03/22	23	42.52	0	0.00	42.25	23	5,938	0.39%
2018/03/21	0	0.00	2	42.60	42.55	-2	6,059	-0.03%
2018/03/20	2	42.15	0	0.00	42.15	2	6,083	0.03%
2018/03/19	0	0.00	2	42.58	42.45	-2	6,177	-0.03%
2018/03/16	3	42.80	0	0.00	42.45	3	6,222	0.05%
2018/03/15	0	0.00	3	42.98	42.95	-3	6,249	-0.05%
2018/03/14	3	43.93	2	43.55	43.25	1	6,329	0.02%
2018/03/13	0	0.00	1	43.60	43.55	-1	6,380	-0.02%
2018/03/12	2	43.60	0	0.00	43.25	2	6,518	0.03%
2018/03/09	2	43.25	15	43.15	43.20	-13	6,528	-0.20%
2018/03/08	3	42.50	0	0.00	42.50	3	6,468	0.05%
2018/03/07	0	0.00	4	42.60	42.45	-4	6,481	-0.06%
2018/03/06	12	42.69	7	42.57	42.20	5	6,567	0.08%
2018/03/05	9	42.86	0	0.00	42.35	9	6,667	0.13%
2018/03/02	28	43.47	17	43.49	43.20	11	6,704	0.16%
2018/03/01	0	0.00	12	43.07	43.30	-12	6,668	-0.18%
2018/02/27	2	42.83	7	42.84	42.40	-5	6,750	-0.07%
2018/02/26	0	0.00	8	42.14	42.35	-8	6,778	-0.12%
2018/02/23	10	41.50	3	41.85	41.60	7	6,778	0.10%
2018/02/22	1	41.80	6	41.46	41.45	-5	6,832	-0.07%
2018/02/08	10	40.01	0	0.00	39.80	10	6,955	0.14%
2018/02/07	1	41.70	5	41.86	41.30	-4	7,144	-0.06%
2018/02/06	15	40.64	30	39.75	40.50	-15	7,439	-0.20%
2018/02/05	13	43.50	11	43.51	43.70	2	7,371	0.03%
2018/02/02	0	0.00	2	43.85	43.25	-2	7,397	-0.03%
2018/02/01	4	43.80	14	44.26	43.60	-10	7,484	-0.13%
2018/01/31	10	42.68	10	43.63	44.05	0	7,600	0.00%
2018/01/30	2	44.20	13	44.11	43.65	-11	7,710	-0.14%
2018/01/29	4	43.95	7	44.29	43.60	-3	7,968	-0.04%
2018/01/26	1	43.45	3	43.43	43.10	-2	7,980	-0.03%
2018/01/25	5	43.18	2	43.40	43.05	3	8,232	0.04%
2018/01/23	0	0.00	1	42.20	42.15	-1	8,480	-0.01%
2018/01/19	5	42.18	12	41.79	41.70	-7	9,081	-0.08%
2018/01/18	3	43.15	3	42.93	42.50	0	9,067	0.00%
2018/01/17	1	42.55	17	42.53	42.45	-16	9,108	-0.18%
2018/01/16	19	43.38	2	43.55	43.10	17	9,125	0.19%
2018/01/15	24	44.52	3	44.27	44.00	21	9,125	0.23%
2018/01/12	8	43.88	6	44.56	44.60	2	9,108	0.02%
2018/01/11	22	43.52	5	44.25	43.35	17	9,218	0.18%
2018/01/09	37	44.47	25	45.08	44.05	12	9,536	0.13%
2018/01/08	33	44.60	20	44.45	44.90	13	9,404	0.14%
2018/01/05	1	43.10	35	42.94	42.80	-34	8,875	-0.38%
2018/01/04	34	41.42	0	0.00	41.40	34	8,731	0.39%
2018/01/03	3	42.00	27	42.01	41.75	-24	8,915	-0.27%