金居 (8358)-元大-西門券商分點個股進出

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
69.2
漲跌
▼1.0
漲幅
-1.42%
成交量
9,840張
產業
上櫃電子零組件類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-西門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	69.20	4	68.68	69.20	-2	5,822	-0.03%
2024/05/16	21	70.83	10.2	71.54	70.20	10.9	5,751	0.19%
2024/05/15	7	68.69	1.4	68.96	69.00	5.6	5,358	0.10%
2024/05/09	0	0.00	2	63.45	63.40	-2	4,866	-0.04%
2024/05/07	0	0.00	1	63.10	64.20	-1	4,855	-0.02%
2024/05/06	6	64.40	1	63.90	64.00	5	4,826	0.10%
2024/05/03	15	65.40	16	67.64	65.40	-1	4,789	-0.02%
2024/05/02	0	0.00	1	65.60	65.80	-1	4,674	-0.02%
2024/04/30	0	0.00	1	65.20	65.30	-1	4,648	-0.02%
2024/04/29	0	0.00	3	65.60	65.90	-3	4,610	-0.07%
2024/04/26	1.2	64.52	1	65.50	64.60	0.2	4,595	0.00%
2024/04/25	1	63.00	0	0.00	62.50	1	4,516	0.02%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	1	59.90	0	0.00	59.90	1	4,457	0.02%
2024/04/19	0	0.00	1	62.70	62.30	-1	4,411	-0.02%
2024/04/18	0	0.00	1	64.40	64.10	-1	4,358	-0.02%
2024/04/17	1	64.30	0	0.00	64.40	1	4,311	0.02%
2024/04/16	0	0.00	5	63.48	62.50	-5	4,254	-0.12%
2024/04/15	9	65.78	5	66.42	65.30	4	4,169	0.10%
2024/04/12	6	68.62	7.3	68.64	67.20	-1.3	3,954	-0.03%
2024/04/11	2	66.95	5	67.98	67.20	-3	3,653	-0.08%
2024/04/10	2	66.90	10	66.81	66.00	-8	3,458	-0.23%
2024/04/09	2	66.70	4	68.55	66.80	-2	3,309	-0.06%
2024/04/08	1	66.00	2	65.90	65.50	-1	2,837	-0.04%
2024/04/03	0	0.00	8	64.05	64.20	-8	2,583	-0.31%
2024/04/02	7	64.30	16	65.13	64.20	-9	2,408	-0.37%
2024/04/01	3	60.43	14	61.66	62.70	-11	1,963	-0.56%
2024/03/29	0	0.00	3	59.43	59.50	-3	1,748	-0.17%
2024/03/28	1	58.70	0	0.00	58.30	1	1,710	0.06%
2024/03/27	1	57.30	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.90	0	0.00	57.50	1	1,692	0.06%
2024/03/22	1	59.90	0	0.00	59.40	1	1,714	0.06%
2024/03/20	0	0.00	1	59.30	59.30	-1	1,740	-0.06%
2024/03/19	1	58.70	0	0.00	58.60	1	1,680	0.06%
2024/03/08	5	56.86	0	0.00	56.60	5	1,805	0.28%
2024/03/07	3	58.53	0	0.00	58.30	3	1,794	0.17%
2024/03/06	1	59.40	0	0.00	59.20	1	1,827	0.05%
2024/03/05	2	59.05	0	0.00	58.80	2	1,897	0.11%
2024/03/04	1	59.30	0	0.00	59.30	1	1,929	0.05%
2024/03/01	2	59.10	0	0.00	59.10	2	1,951	0.10%
2024/02/27	1	59.10	0	0.00	59.50	1	2,005	0.05%
2024/02/23	4	60.28	1	61.20	59.90	3	2,196	0.14%
2024/02/22	2	60.75	0	0.00	60.70	2	2,216	0.09%
2024/02/20	2	61.85	0	0.00	61.60	2	2,275	0.09%
2024/02/19	6	62.80	6	63.30	62.50	0	2,263	0.00%
2024/02/16	3	59.70	26	63.10	63.50	-23	2,226	-1.03%
2024/02/15	0	0.00	3	58.80	58.90	-3	2,041	-0.15%
2024/01/31	2	58.95	0	0.00	58.80	2	2,151	0.09%
2024/01/30	3	59.80	0	0.00	59.50	3	2,185	0.14%
2024/01/25	24	59.95	22	61.20	59.90	2	2,295	0.09%
2024/01/24	3	60.73	0	0.00	60.50	3	2,316	0.13%
2024/01/23	1	60.80	1	60.40	60.40	0	2,426	0.00%
2024/01/22	4	60.88	2.1	60.90	60.80	1.9	2,463	0.08%
2024/01/19	1	58.50	1.2	59.52	59.80	-0.2	2,550	-0.01%
2024/01/17	1.1	59.51	1	58.70	58.10	0.1	2,785	0.00%
2024/01/16	1.1	58.71	1.2	58.95	59.10	-0.2	2,788	-0.01%
2024/01/15	1.3	59.15	1.2	59.10	59.10	0.1	2,850	0.00%
2024/01/12	0	0.00	1	59.20	59.10	-1	2,944	-0.03%
2024/01/10	1	57.40	0	57.60	57.40	1	3,093	0.03%
2024/01/08	1	58.40	0	0.00	58.40	1	3,212	0.03%
2024/01/03	1.1	59.59	1	59.40	59.30	0.1	3,758	0.00%
2024/01/02	1	60.70	1.2	60.11	60.00	-0.2	3,834	0.00%
2023/12/28	1	60.60	2	60.75	60.50	-1	4,199	-0.02%
2023/12/27	1	60.40	2	60.40	60.50	-1	4,594	-0.02%
2023/12/26	1.1	60.04	1.1	60.31	60.20	0.1	4,851	0.00%
2023/12/25	3.1	60.37	1.1	60.10	60.10	2	4,875	0.04%
2023/12/22	3	60.57	2.2	60.50	60.50	0.8	4,908	0.02%
2023/12/21	1	60.60	1	60.80	60.40	0	4,954	0.00%
2023/12/20	1	60.30	2	60.70	60.70	-1	4,988	-0.02%
2023/12/19	1	60.60	1.1	59.84	59.80	-0.1	4,993	0.00%
2023/12/18	5	60.50	2	60.45	60.40	3	5,035	0.06%
2023/12/15	1.2	62.08	3.2	61.89	61.30	-2	5,077	-0.04%
2023/12/14	1	62.10	1	61.50	61.50	0	5,173	0.00%
2023/12/13	2	62.00	3	61.87	61.80	-1	5,302	-0.02%
2023/12/12	2.1	61.61	1	61.60	61.20	1.1	5,404	0.02%
2023/12/11	2	61.65	2	61.85	61.90	0	5,553	0.00%
2023/12/08	2	61.80	1	61.80	61.80	1	5,619	0.02%
2023/12/07	2.3	62.56	1.3	61.88	61.60	1	5,764	0.02%
2023/12/06	1.2	62.08	1.2	62.50	62.50	0.1	5,971	0.00%
2023/12/05	1.1	61.11	3	61.13	61.00	-1.9	6,066	-0.03%
2023/12/04	16.2	62.46	3.3	62.03	61.80	12.8	6,247	0.21%
2023/12/01	2.2	61.97	2	62.70	62.60	0.2	6,619	0.00%
2023/11/30	3	62.03	5.2	62.20	62.20	-2.2	7,389	-0.03%
2023/11/29	4	61.65	1	61.51	61.50	3	7,551	0.04%
2023/11/28	2	60.65	1	61.10	61.40	1	7,723	0.01%
2023/11/27	4	60.33	2	60.20	60.00	2	8,329	0.02%
2023/11/24	3.2	60.87	2.3	60.97	60.80	0.9	8,809	0.01%
2023/11/23	14.2	62.66	18.2	61.89	61.50	-4	8,993	-0.04%
2023/11/22	1	60.40	1	60.80	60.80	0	8,851	0.00%
2023/11/21	2.2	60.90	1	60.50	60.40	1.2	8,887	0.01%
2023/11/20	1.1	60.21	8.1	60.45	60.80	-7	8,988	-0.08%
2023/11/17	3.6	59.27	7.4	59.11	59.10	-3.8	9,095	-0.04%
2023/11/16	2	59.35	2.2	59.77	59.50	-0.2	9,282	0.00%
2023/11/15	9.6	59.79	4.1	59.64	59.30	5.5	9,508	0.06%
2023/11/14	1.1	59.08	7	59.87	59.90	-5.9	9,725	-0.06%
2023/11/13	16	59.71	7	59.93	59.20	9	10,039	0.09%
2023/11/10	1	60.80	1.1	60.50	60.50	-0.1	10,560	0.00%
2023/11/09	1.1	60.57	1.4	60.27	60.60	-0.3	10,718	0.00%
2023/11/08	5.4	61.30	3.2	60.94	60.80	2.2	10,744	0.02%
2023/11/07	4.1	61.21	2	61.15	61.10	2.1	10,764	0.02%
2023/11/06	2.1	61.36	2.1	62.10	62.10	0	10,844	0.00%
2023/11/03	2.1	60.70	3.4	60.54	60.50	-1.3	10,857	-0.01%
2023/11/02	2.1	60.22	0	0.00	60.40	2.1	10,931	0.02%
2023/11/01	1.2	59.20	2	59.15	59.00	-0.8	10,977	-0.01%
2023/10/31	55.1	58.64	2.2	59.79	58.40	52.9	11,027	0.48%
2023/10/30	1.1	61.09	2.1	60.95	60.90	-1	11,180	-0.01%
2023/10/27	53.1	61.28	3.2	60.86	60.20	49.9	11,313	0.44%
2023/10/26	8.4	62.55	3.1	62.21	61.10	5.3	11,743	0.05%
2023/10/25	1.1	64.42	1.2	65.36	65.00	-0.1	12,206	0.00%
2023/10/24	5.1	63.52	3.1	63.81	64.20	2	12,992	0.02%
2023/10/23	3	64.33	2.2	64.08	63.00	0.8	13,942	0.01%
2023/10/20	1.1	62.10	1	62.70	63.00	0.1	14,815	0.00%
2023/10/19	1.2	63.67	1	63.90	63.90	0.2	14,773	0.00%
2023/10/18	2.4	64.19	1	64.40	64.00	1.4	14,777	0.01%
2023/10/17	0	0.00	1	67.90	67.20	-1	14,792	-0.01%
2023/10/16	4	67.43	5	67.10	67.10	-1	14,788	-0.01%
2023/10/13	4.2	68.40	3.1	68.43	68.10	1.2	14,860	0.01%
2023/10/12	2.1	68.03	5.1	68.59	68.70	-3	14,865	-0.02%
2023/10/11	8	67.86	11	69.81	67.20	-3	14,932	-0.02%
2023/10/06	2	68.10	4.1	68.02	67.50	-2.1	14,829	-0.01%
2023/10/05	0	0.00	1	68.31	68.10	-1	14,942	-0.01%
2023/10/04	9.1	68.00	8.1	68.48	68.40	1	14,858	0.01%
2023/10/03	13	68.39	21.1	67.80	68.40	-8.1	14,680	-0.05%
2023/10/02	1	63.80	5.5	65.23	66.90	-4.5	14,427	-0.03%
2023/09/28	2.5	62.22	1	61.80	61.80	1.5	14,264	0.01%
2023/09/27	3	61.30	2.5	61.69	62.00	0.5	14,340	0.00%
2023/09/26	2.3	62.58	1.1	62.15	61.60	1.2	14,382	0.01%
2023/09/25	1.1	62.88	1.1	63.15	63.10	0	14,459	0.00%
2023/09/21	2.3	61.90	1.4	62.14	62.50	0.9	14,478	0.01%
2023/09/20	4.4	62.32	2.3	62.19	61.70	2.1	14,478	0.01%
2023/09/19	7.4	63.26	5	62.98	62.40	2.4	14,567	0.02%
2023/09/18	2.1	64.17	0	0.00	64.00	2.1	14,654	0.01%
2023/09/15	9	66.60	9	67.50	66.60	0	15,118	0.00%
2023/09/14	1	65.90	1.1	66.42	66.80	-0.1	15,209	0.00%
2023/09/13	5	65.08	0	0.00	65.00	5	15,083	0.03%
2023/09/12	1	65.20	1.1	65.71	65.20	-0.1	15,044	0.00%
2023/09/11	5.1	64.60	3.2	66.99	65.00	1.9	14,948	0.01%
2023/09/08	6.1	68.45	20	67.96	68.40	-13.9	14,761	-0.09%
2023/09/07	4	68.43	3	69.03	69.00	1	14,747	0.01%
2023/09/06	29	71.08	16	70.83	69.80	13	14,736	0.09%
2023/09/05	9	71.10	18.5	70.83	70.60	-9.5	14,622	-0.06%
2023/09/04	26	68.43	34	68.28	68.10	-8	13,907	-0.06%
2023/09/01	13	66.70	19	68.88	66.30	-6	13,906	-0.04%
2023/08/31	34	68.84	7.5	68.74	68.80	26.5	14,025	0.19%
2023/08/30	7.5	67.63	15.1	68.14	68.30	-7.6	13,475	-0.06%
2023/08/29	12	66.28	15.2	64.21	66.40	-3.2	13,009	-0.02%
2023/08/28	1.2	63.07	4.1	63.62	63.40	-2.9	12,798	-0.02%
2023/08/25	1.1	63.99	2.3	64.28	64.30	-1.2	12,830	-0.01%
2023/08/24	4.1	65.03	6	64.48	64.50	-1.9	12,777	-0.01%
2023/08/23	4	65.38	3	65.11	64.60	1	12,668	0.01%
2023/08/22	13.3	64.91	13	66.21	64.50	0.3	12,588	0.00%
2023/08/21	4	64.55	1.1	65.56	65.80	2.9	12,422	0.02%
2023/08/18	13.1	65.34	2	65.50	64.20	11.1	12,213	0.09%
2023/08/17	12	64.88	5	65.04	65.60	7	12,012	0.06%
2023/08/16	17.2	65.15	52.1	61.96	64.50	-34.9	11,781	-0.30%
2023/08/15	26	61.90	9	61.02	61.90	17	11,231	0.15%
2023/08/14	1	56.30	0	0.00	56.30	1	11,076	0.01%
2023/08/11	3	57.90	2	58.50	57.50	1	11,048	0.01%
2023/08/10	6.1	58.34	0	0.00	58.10	6.1	11,025	0.06%
2023/08/09	5	60.80	0.1	61.00	60.90	4.9	10,926	0.04%
2023/08/08	1	63.00	0	0.00	61.90	1	10,878	0.01%
2023/08/07	1	63.70	1	64.30	64.00	0	10,834	0.00%
2023/08/04	10	62.40	4	62.53	62.30	6	10,768	0.06%
2023/08/02	4	63.70	1	64.60	62.70	3	10,710	0.03%
2023/08/01	6	63.63	5.1	64.88	63.60	0.9	10,508	0.01%
2023/07/31	9	66.25	17.1	66.55	64.50	-8.1	10,379	-0.08%
2023/07/28	21.1	69.49	18	69.15	69.60	3.1	9,839	0.03%
2023/07/27	17.1	68.18	14	68.98	67.50	3.1	9,214	0.03%
2023/07/26	45.5	67.36	54.1	68.49	65.80	-8.6	8,371	-0.10%
2023/07/25	35.1	66.40	19.4	65.83	66.80	15.7	7,406	0.21%
2023/07/24	0	0.00	0.1	60.00	60.80	-0.1	6,496	0.00%
2023/07/21	3	60.50	3	61.10	60.80	0	6,468	0.00%
2023/07/20	5	62.10	6.1	62.49	61.60	-1.1	6,462	-0.02%
2023/07/19	2.1	59.66	0.3	59.80	59.70	1.8	6,335	0.03%
2023/07/18	13	60.96	13	63.32	60.80	0	6,304	0.00%
2023/07/17	1.1	62.65	2	61.95	62.00	-0.9	6,244	-0.01%
2023/07/14	12.3	63.34	11.1	62.12	62.00	1.2	6,194	0.02%
2023/07/13	2.4	61.71	1	61.10	61.00	1.4	5,970	0.02%
2023/07/12	0	0.00	9	60.92	60.20	-9	5,784	-0.16%
2023/07/11	1	57.50	8	56.80	57.70	-7	5,611	-0.12%
2023/07/10	1	56.50	0	0.00	56.00	1	5,591	0.02%
2023/07/07	11	58.77	0	0.00	57.60	11	5,553	0.20%
2023/07/06	11	62.98	13	62.43	62.40	-2	5,441	-0.04%
2023/07/05	0	0.00	2	63.10	63.00	-2	5,368	-0.04%
2023/07/04	6	62.58	7	61.90	62.40	-1	5,278	-0.02%
2023/07/03	0	0.00	2.5	61.44	62.30	-2.5	5,211	-0.05%
2023/06/30	1	60.30	1	61.10	61.30	0	5,107	0.00%
2023/06/28	1	60.20	0	0.00	60.00	1	5,085	0.02%
2023/06/27	2	61.50	2	60.75	60.60	0	5,088	0.00%
2023/06/26	1.2	65.20	3	64.10	63.90	-1.8	4,952	-0.04%
2023/06/21	9.1	63.60	21	63.91	65.00	-11.9	4,791	-0.25%
2023/06/20	33.1	61.62	22	61.99	61.20	11.1	4,288	0.26%
2023/06/19	1	59.60	1	59.80	59.80	0	4,168	0.00%
2023/06/16	3	60.47	1.2	60.20	60.10	1.8	4,175	0.04%
2023/06/15	5	60.80	6	61.70	61.10	-1	4,216	-0.02%
2023/06/14	0	0.00	1	61.00	60.80	-1	4,207	-0.02%
2023/06/13	3.1	61.48	2	62.05	61.30	1.1	4,248	0.03%
2023/06/12	3.7	61.38	1	61.30	61.80	2.7	4,180	0.06%
2023/06/09	0.2	61.90	4	63.03	63.30	-3.8	4,033	-0.09%
2023/06/08	3	60.80	13	60.64	60.80	-10	3,779	-0.26%
2023/06/07	3.5	60.41	17	61.44	61.60	-13.5	3,720	-0.36%
2023/06/06	19	60.31	22	61.69	60.00	-3	3,521	-0.09%
2023/06/05	0	0.00	5	58.71	58.90	-5	3,214	-0.16%
2023/06/02	15	57.97	1	57.80	57.80	14	3,151	0.44%
2023/06/01	1	57.10	13	57.40	57.20	-12	3,163	-0.38%
2023/05/31	30	57.52	22	57.91	57.50	8	3,194	0.25%
2023/05/30	1	57.00	0	0.00	56.70	1	3,152	0.03%
2023/05/29	1	56.60	1	57.00	56.80	0	3,218	0.00%
2023/05/26	0	0.00	2	57.00	56.50	-2	3,274	-0.06%
2023/05/25	1	57.60	2	57.15	57.30	-1	3,341	-0.03%
2023/05/24	1	56.20	0	0.00	56.80	1	3,360	0.03%
2023/05/23	1	57.10	0	0.00	56.80	1	3,466	0.03%
2023/05/22	3	56.93	2	56.80	57.00	1	3,606	0.03%
2023/05/19	4	55.03	1	55.20	55.10	3	3,623	0.08%
2023/05/18	1	54.90	0.1	54.40	55.20	1	3,750	0.03%
2023/05/16	3	53.43	0	0.00	53.20	3	3,850	0.08%
2023/05/15	1.1	53.22	0	0.00	53.80	1.1	3,890	0.03%
2023/05/10	0	0.00	1	54.70	54.70	-1	4,193	-0.02%
2023/05/09	0	0.00	8	55.60	54.80	-8	4,288	-0.19%
2023/05/08	15	55.61	7	55.70	55.60	8	4,446	0.18%
2023/05/04	1	53.60	0	0.00	53.80	1	4,604	0.02%
2023/04/26	0	53.60	0	0.00	53.40	0	5,806	0.00%
2023/04/25	2	55.45	2	53.70	53.70	0	5,941	0.00%
2023/04/21	2	55.90	0	0.00	55.20	2	6,131	0.03%
2023/04/20	5	56.72	0	0.00	56.60	5	6,356	0.08%
2023/04/19	6	59.77	1	58.90	58.80	5	6,644	0.08%
2023/04/18	5	60.88	0	0.00	60.00	5	6,886	0.07%
2023/04/14	0	0.00	8	61.18	60.90	-8	7,381	-0.11%
2023/04/13	2	60.90	0	0.00	60.40	2	7,369	0.03%
2023/04/12	2	60.40	2	60.95	60.90	0	7,350	0.00%
2023/04/10	1	61.00	0	0.00	61.40	1	7,302	0.01%
2023/04/07	3	60.67	2	60.60	60.70	1	7,279	0.01%
2023/04/06	0	0.00	2	60.00	60.00	-2	7,270	-0.03%
2023/03/31	2	60.10	9	60.27	60.10	-7	7,273	-0.10%
2023/03/30	0	59.90	0	0.00	59.80	0	7,275	0.00%
2023/03/29	8	60.31	0	0.00	59.70	8	7,286	0.11%
2023/03/28	3	58.97	2	58.85	58.90	1	7,294	0.01%
2023/03/27	1	60.80	2	60.85	60.80	-1	7,256	-0.01%
2023/03/24	1	59.50	0	0.00	61.10	1	7,282	0.01%
2023/03/23	3	60.73	1	59.90	59.90	2	7,258	0.03%
2023/03/22	2	60.80	3	61.77	62.00	-1	7,190	-0.01%
2023/03/21	16	59.10	0	0.00	60.10	16	7,257	0.22%
2023/03/20	2	58.55	16	58.40	58.60	-14	7,338	-0.19%
2023/03/17	4	59.08	1	59.10	59.20	3	7,294	0.04%
2023/03/16	1	59.00	11	58.51	58.50	-10	7,311	-0.14%
2023/03/15	1	60.60	8	60.65	60.00	-7	7,329	-0.10%
2023/03/14	9	60.72	1	60.80	60.60	8	7,398	0.11%
2023/03/13	1	61.70	1	61.90	61.90	0	7,527	0.00%
2023/03/10	3	62.50	2	62.30	62.10	1	7,674	0.01%
2023/03/09	1	64.40	2	64.55	63.90	-1	8,054	-0.01%
2023/03/07	1	64.10	0	0.00	63.90	1	8,237	0.01%
2023/03/06	6	64.20	0	0.00	64.20	6	8,246	0.07%
2023/03/03	3	63.60	2	63.40	63.50	1	8,274	0.01%
2023/03/02	1	63.00	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	61.70	7	61.20	62.90	-6	8,563	-0.07%
2023/02/24	9	62.82	9	62.71	62.80	0	8,563	0.00%
2023/02/23	15	62.93	10	63.22	62.80	5	8,536	0.06%
2023/02/22	10	63.71	20	63.75	63.80	-10	8,545	-0.12%
2023/02/21	10	64.62	8	64.63	64.80	2	8,565	0.02%
2023/02/20	15	64.47	16	64.69	64.60	-1	8,532	-0.01%
2023/02/17	29	66.10	16	66.60	66.00	13	8,545	0.15%
2023/02/16	22	67.01	63	67.24	67.50	-41	8,760	-0.47%
2023/02/15	15	64.78	7	63.40	64.70	8	8,733	0.09%
2023/02/14	10	64.42	21	64.17	64.50	-11	8,745	-0.13%
2023/02/13	20	63.91	7	64.00	63.80	13	8,822	0.15%
2023/02/10	8	64.25	8	66.69	64.20	0	9,008	0.00%
2023/02/09	12	67.23	12	67.61	67.20	0	9,288	0.00%
2023/02/08	10	68.02	9	69.20	67.90	1	9,373	0.01%
2023/02/07	9	67.87	14	67.56	68.00	-5	9,417	-0.05%
2023/02/06	9	66.98	19	66.93	67.00	-10	9,664	-0.10%
2023/02/03	12	66.23	15	66.61	66.20	-3	10,133	-0.03%
2023/02/02	30	66.94	15	68.24	67.00	15	10,287	0.15%
2023/02/01	33	67.56	26	67.64	67.40	7	10,251	0.07%
2023/01/31	10	65.44	36	65.37	65.70	-26	9,979	-0.26%
2023/01/30	62	64.76	37	64.45	65.00	25	9,923	0.25%
2023/01/17	5	59.74	7	60.19	59.90	-2	9,663	-0.02%
2023/01/16	26	59.19	23	59.43	58.90	3	9,501	0.03%
2023/01/13	4	58.63	4	58.55	58.10	0	9,297	0.00%
2023/01/12	12	58.82	9	58.61	58.60	3	9,133	0.03%
2023/01/11	1	58.60	1	58.80	58.40	0	9,020	0.00%
2023/01/10	3	58.90	8	58.63	58.40	-5	8,905	-0.06%
2023/01/09	25	58.59	30	58.58	58.70	-5	8,654	-0.06%
2023/01/06	11	57.23	45	55.83	57.30	-34	8,280	-0.41%
2023/01/05	64	55.57	32	57.91	55.40	32	8,005	0.40%
2023/01/04	1	54.30	9	55.47	57.00	-8	7,697	-0.10%
2023/01/03	0	0.00	3.2	51.14	51.90	-3.2	7,479	-0.04%
2022/12/30	1	50.50	0	0.00	50.00	1	7,458	0.01%
2022/12/29	1	50.10	3	50.00	50.10	-2	7,453	-0.03%
2022/12/23	1	50.90	1	51.40	51.30	0	7,458	0.00%
2022/12/20	1	52.20	0	0.00	51.20	1	7,412	0.01%
2022/12/19	1	53.90	0	0.00	53.00	1	7,378	0.01%
2022/12/16	2	54.10	2	54.45	54.40	0	7,359	0.00%
2022/12/15	0	0.00	1	55.30	55.30	-1	7,315	-0.01%
2022/12/14	1	54.30	19	54.18	55.10	-18	7,306	-0.25%
2022/12/13	25	54.27	10	55.31	53.80	15	7,264	0.21%
2022/12/12	6	55.40	6	55.15	55.50	0	7,108	0.00%
2022/12/09	5	53.60	1.1	53.71	53.50	3.9	6,984	0.06%
2022/12/08	2	54.70	1	54.10	54.40	1	6,943	0.01%
2022/12/07	6	53.43	6	52.77	53.30	0	6,879	0.00%
2022/12/06	3	55.07	4	55.13	54.70	-1	6,762	-0.01%
2022/12/05	10.1	56.98	17.1	57.40	56.30	-7	6,642	-0.11%
2022/12/02	22	58.47	21	58.98	58.40	1	6,480	0.02%
2022/12/01	46	57.34	40	56.25	59.00	6	6,298	0.10%
2022/11/30	20	54.58	24	53.08	54.50	-4	5,868	-0.07%
2022/11/29	17	51.56	15	51.58	51.60	2	5,662	0.04%
2022/11/28	12	51.70	14	50.67	51.80	-2	5,630	-0.04%
2022/11/25	12.2	51.35	11	52.93	51.10	1.2	5,600	0.02%
2022/11/24	22	52.78	18	53.16	52.90	4	5,523	0.07%
2022/11/23	14	52.86	47	52.64	52.90	-33	5,432	-0.61%
2022/11/22	63	51.01	11	50.92	50.90	52	5,156	1.01%
2022/11/21	14	50.89	16	51.44	50.80	-2	5,109	-0.04%
2022/11/18	29	52.14	18	52.66	51.60	11	5,061	0.22%
2022/11/17	23	51.97	15	52.00	51.80	8	4,910	0.16%
2022/11/16	25	52.00	15	52.20	52.00	10	4,802	0.21%
2022/11/15	11	52.35	12	52.23	52.30	-1	4,707	-0.02%
2022/11/14	34	51.55	62	50.81	51.60	-28	4,510	-0.62%
2022/11/11	18	48.56	27	49.79	48.55	-9	4,177	-0.22%
2022/11/10	14	48.61	13	48.69	48.50	1	4,045	0.02%
2022/11/09	40	49.55	14	50.02	49.60	26	3,940	0.66%
2022/11/08	29	49.41	32	50.77	49.30	-3	3,814	-0.08%
2022/11/07	75	51.08	81	49.09	50.50	-6	3,587	-0.17%
2022/11/04	25	47.38	14	47.67	47.60	11	3,173	0.35%
2022/11/03	15	47.38	19	46.93	47.65	-4	3,014	-0.13%
2022/11/02	31	47.11	20.1	46.62	47.10	11	2,855	0.38%
2022/11/01	31.1	46.60	50	44.74	46.50	-19	2,519	-0.75%
2022/10/31	30	43.22	12	43.60	43.60	18	1,885	0.95%
2022/10/28	1	39.55	0	0.00	39.65	1	1,655	0.06%
2022/10/19	0	0.00	2	38.30	38.00	-2	1,359	-0.15%
2022/10/18	3	37.20	3	36.85	37.20	0	1,411	0.00%
2022/10/12	0	0.00	3	36.80	36.95	-3	1,769	-0.17%
2022/10/11	4	37.24	0	0.00	36.85	4	1,839	0.22%
2022/10/05	0	38.95	0	0.00	38.30	0	1,984	0.00%
2022/09/29	1	36.60	0	0.00	36.65	1	2,108	0.05%
2022/09/26	3	36.70	0	0.00	36.65	3	2,167	0.14%
2022/09/13	0	41.75	1	41.85	41.70	-1	2,416	-0.04%
2022/09/12	1	41.55	1	41.60	41.20	0	2,461	0.00%
2022/09/01	1	42.50	0	0.00	42.25	1	2,489	0.04%
2022/08/31	0	0.00	1	42.60	43.00	-1	2,478	-0.04%
2022/08/29	1	42.15	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	3	43.82	43.60	-3	2,463	-0.12%
2022/08/24	1	42.90	0	0.00	42.80	1	2,441	0.04%
2022/08/18	1	43.10	2	43.95	43.95	-1	2,511	-0.04%
2022/08/17	1	43.55	0	0.00	43.60	1	2,512	0.04%
2022/08/16	2	43.70	0	0.00	43.45	2	2,521	0.08%
2022/08/12	6	43.05	2	42.95	43.05	4	2,522	0.16%
2022/08/11	23	41.64	8	41.85	41.95	15	2,507	0.60%
2022/08/10	2	41.85	11	41.90	41.90	-9	2,505	-0.36%
2022/08/09	6	41.02	5	41.62	41.50	1	2,516	0.04%
2022/08/08	1	41.25	10	41.45	41.30	-9	2,521	-0.36%
2022/08/05	0	0.00	4	41.11	40.80	-4	2,520	-0.16%
2022/08/04	8	40.05	0	0.00	40.40	8	2,527	0.32%
2022/08/03	1	40.45	8	40.79	40.45	-7	2,530	-0.28%
2022/08/02	11	41.23	12	40.72	40.80	-1	2,548	-0.04%
2022/08/01	1	42.60	10	42.15	42.15	-9	2,531	-0.36%
2022/07/29	13	42.43	0	0.00	42.35	13	2,530	0.51%
2022/07/28	13	42.67	15	43.30	42.60	-2	2,524	-0.08%
2022/07/27	1	42.80	6	43.27	43.70	-5	2,494	-0.20%
2022/07/26	18	43.60	12	43.35	43.15	6	2,513	0.24%
2022/07/25	12	45.03	0	0.00	44.80	12	2,499	0.48%
2022/07/22	56	46.68	75	46.73	46.65	-19	2,492	-0.76%
2022/07/21	36	46.65	15	45.32	46.65	21	2,306	0.91%
2022/07/20	0	0.00	1	42.45	42.45	-1	2,231	-0.04%
2022/07/19	1	41.85	0	0.00	41.90	1	2,255	0.04%
2022/07/18	4	42.49	1	42.35	42.35	3	2,270	0.13%
2022/07/15	5	45.38	2	46.20	46.25	3	2,216	0.14%
2022/07/14	6	45.09	2	45.10	45.10	4	2,175	0.18%
2022/07/13	1	44.45	4	43.94	44.25	-3	2,143	-0.14%
2022/07/12	50	42.94	0	0.00	41.95	50	2,114	2.36%
2022/07/11	4	44.55	0	0.00	44.20	4	2,063	0.19%
2022/07/08	1	46.00	3	46.32	46.00	-2	2,033	-0.10%
2022/07/07	1	45.00	24	43.95	45.10	-23	2,001	-1.15%
2022/07/06	0	0.00	12	44.38	44.00	-12	1,992	-0.60%
2022/07/05	12	44.75	13	45.42	45.45	-1	1,998	-0.05%
2022/07/04	5	44.42	13	43.91	43.85	-8	1,962	-0.41%
2022/07/01	38	44.65	21	45.18	44.05	17	1,946	0.87%
2022/06/30	3	45.72	2	46.65	45.25	1	1,909	0.05%
2022/06/29	3	47.37	4	47.15	47.05	-1	1,868	-0.05%
2022/06/28	0	0.00	1	48.50	48.50	-1	1,840	-0.05%
2022/06/27	0	0.00	1	49.20	49.90	-1	1,819	-0.05%
2022/06/24	0	0.00	5	48.25	48.20	-5	1,803	-0.28%
2022/06/23	8	47.23	7	46.75	47.40	1	1,794	0.06%
2022/06/22	0	0.00	15	47.95	47.85	-15	1,777	-0.84%
2022/06/21	20	49.20	0	0.00	50.00	20	1,735	1.15%
2022/06/20	0	0.00	12	50.08	48.35	-12	1,712	-0.70%
2022/06/17	0	0.00	8	51.30	51.30	-8	1,700	-0.47%
2022/06/14	0	0.00	6	55.40	55.90	-6	1,681	-0.36%
2022/06/10	2	56.80	0	0.00	57.80	2	1,724	0.12%
2022/06/02	0	0.00	2	58.10	57.90	-2	1,802	-0.11%
2022/06/01	0	0.00	2	58.50	58.30	-2	1,836	-0.11%
2022/05/31	3	57.47	2	57.60	57.90	1	1,850	0.05%
2022/05/30	29	57.18	0	0.00	58.00	29	1,871	1.55%
2022/05/26	0	0.00	20	54.24	54.10	-20	1,874	-1.07%
2022/05/25	0	0.00	5	54.80	55.00	-5	1,982	-0.25%
2022/05/19	1	55.70	1	56.10	56.30	0	2,311	0.00%
2022/05/16	21	54.63	0	0.00	54.60	21	2,269	0.93%
2022/05/13	0	0.00	3	55.80	55.80	-3	2,260	-0.13%
2022/05/12	1	56.00	0	0.00	55.50	1	2,249	0.04%
2022/05/06	0	0.00	5	60.20	60.40	-5	2,244	-0.22%
2022/05/05	1	60.60	0	0.00	60.60	1	2,255	0.04%
2022/05/03	0	0.00	4	58.75	58.60	-4	2,298	-0.17%
2022/04/29	0	0.00	6	58.00	58.10	-6	2,305	-0.26%
2022/04/28	55	58.11	0	0.00	58.00	55	2,300	2.39%
2022/04/27	9	57.93	4	59.50	59.50	5	2,277	0.22%
2022/04/26	8.2	59.62	9	60.10	59.50	-0.8	2,261	-0.04%
2022/04/25	50	60.50	8	62.05	60.50	42	2,256	1.86%
2022/04/22	3	64.60	0	0.00	64.40	3	2,228	0.13%
2022/04/18	0	67.50	0	0.00	66.00	0	2,273	0.00%
2022/04/13	1	68.70	0	0.00	68.70	1	2,381	0.04%
2022/04/11	52	68.99	2	68.90	68.60	50	2,456	2.04%
2022/04/08	2	70.50	0	0.00	70.60	2	2,467	0.08%
2022/04/01	1	71.30	1	71.30	71.40	0	2,653	0.00%
2022/03/31	2	71.80	0	0.00	71.80	2	2,696	0.07%
2022/03/30	0	0.00	5	72.96	72.60	-5	2,776	-0.18%
2022/03/29	1	72.30	0	0.00	72.30	1	2,965	0.03%
2022/03/25	0	0.00	2	73.00	73.00	-2	3,130	-0.06%
2022/03/23	1.1	72.52	0	0.00	72.60	1.1	3,210	0.03%
2022/03/17	1	70.90	0	0.00	70.90	1	3,316	0.03%
2022/03/15	1	68.90	0	0.00	68.80	1	3,369	0.03%
2022/03/11	1	70.70	0	0.00	70.80	1	3,477	0.03%
2022/03/09	1	71.10	0	0.00	70.90	1	3,527	0.03%
2022/03/08	0	0.00	0.2	70.00	70.10	-0.2	3,573	-0.01%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/03	0	0.00	10	75.30	74.50	-10	3,723	-0.27%
2022/03/02	0	0.00	3	75.07	75.20	-3	3,791	-0.08%
2022/03/01	3.2	74.83	0	0.00	75.40	3.2	3,833	0.08%
2022/02/25	1	75.90	1.1	74.84	75.00	-0.1	3,886	0.00%
2022/02/24	13.1	75.37	3.1	74.42	74.20	9.9	4,011	0.25%
2022/02/23	2	73.90	4	73.53	74.20	-2	4,011	-0.05%
2022/02/22	1	70.60	0	0.00	70.00	1	3,988	0.03%
2022/02/21	1	71.40	0	0.00	71.50	1	4,158	0.02%
2022/02/17	0	0.00	1	71.50	70.90	-1	5,207	-0.02%
2022/02/15	1	70.70	0	0.00	70.10	1	5,861	0.02%
2022/02/14	0	0.00	3	70.80	70.70	-3	5,953	-0.05%
2022/02/08	1	71.50	0	0.00	71.50	1	6,346	0.02%
2022/01/26	1	67.80	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0	0.00	8	69.10	69.00	-8	6,552	-0.12%
2022/01/24	8	69.45	1	69.40	69.80	7	6,667	0.10%
2022/01/21	20	71.00	0	0.00	71.50	20	6,749	0.30%
2022/01/20	0	0.00	1	71.70	71.90	-1	6,844	-0.01%
2022/01/19	0	0.00	5	72.90	72.20	-5	6,881	-0.07%
2022/01/18	1	74.40	0	0.00	73.40	1	6,994	0.01%
2022/01/13	0	0.00	4	73.00	73.70	-4	7,171	-0.06%
2022/01/12	20	71.90	0	0.00	72.20	20	7,299	0.27%
2022/01/07	1	73.70	0	0.00	73.50	1	7,675	0.01%
2022/01/06	2	75.10	1	75.30	75.30	1	7,663	0.01%
2022/01/05	0.1	76.40	1	76.10	76.10	-0.9	7,694	-0.01%
2022/01/04	0	0.00	10.1	78.00	77.30	-10.1	7,696	-0.13%
2021/12/30	1.1	77.14	0	0.00	77.10	1.1	7,817	0.01%
2021/12/28	1	77.70	0	0.00	77.60	1	8,059	0.01%
2021/12/27	1	78.30	2	77.60	77.60	-1	8,168	-0.01%
2021/12/23	1	78.60	5	78.54	78.40	-4	8,387	-0.05%
2021/12/22	5	76.56	4.1	76.62	77.10	0.9	8,527	0.01%
2021/12/21	0	0.00	6	73.20	75.00	-6	9,313	-0.06%
2021/12/20	27	73.21	1	73.10	73.10	26	9,674	0.27%
2021/12/17	3	74.77	0	0.00	74.90	3	9,822	0.03%
2021/12/16	2	75.45	2	75.60	75.90	0	9,836	0.00%
2021/12/15	2.1	75.46	1	75.50	74.80	1.1	9,853	0.01%
2021/12/14	0	0.00	3	75.83	75.20	-3	9,905	-0.03%
2021/12/13	10	74.60	3	74.73	75.10	7	9,860	0.07%
2021/12/10	1	74.10	0	0.00	74.40	1	10,038	0.01%
2021/12/09	2	75.45	1	76.30	75.20	1	10,000	0.01%
2021/12/08	2	76.65	1	76.50	76.20	1	10,010	0.01%
2021/12/07	0	0.00	1	77.60	76.60	-1	10,001	-0.01%
2021/12/06	1	76.00	5	75.86	76.00	-4	10,060	-0.04%
2021/12/03	0	0.00	8	76.30	76.60	-8	10,082	-0.08%
2021/12/02	9	75.83	1	75.60	75.50	8	10,112	0.08%
2021/12/01	2	75.60	1	75.50	75.30	1	10,105	0.01%
2021/11/30	8	77.24	2	77.10	76.90	6	10,062	0.06%
2021/11/29	2	75.30	2	75.50	76.30	0	10,057	0.00%
2021/11/26	2	76.15	7	77.61	75.90	-5	9,995	-0.05%
2021/11/25	2	79.10	5	78.88	78.70	-3	9,949	-0.03%
2021/11/24	0	0.00	2	79.55	79.70	-2	9,979	-0.02%
2021/11/23	6	79.50	0	0.00	78.80	6	10,081	0.06%
2021/11/22	23	81.82	10	81.28	83.00	13	9,931	0.13%
2021/11/18	5	78.46	5.2	78.17	78.10	-0.2	9,812	0.00%
2021/11/17	8	80.24	3	79.90	79.80	5	9,727	0.05%
2021/11/16	59	82.56	69	84.98	80.50	-10	9,651	-0.10%
2021/11/15	42	82.37	146.2	80.17	83.90	-104.2	8,911	-1.17%	大賣/鉅額交易
2021/11/12	1	75.70	11	76.38	76.30	-10	8,640	-0.12%
2021/11/11	43	75.16	0	0.00	75.40	43	8,744	0.49%
2021/11/10	71	75.79	0	0.00	76.10	71	8,994	0.79%
2021/11/09	0	0.00	23.6	75.48	77.00	-23.6	9,006	-0.26%
2021/11/08	26.7	74.03	1	75.70	74.00	25.7	8,860	0.29%
2021/11/05	5	74.12	0	0.00	74.50	5	8,942	0.06%
2021/11/04	1	76.80	6	76.20	75.20	-5	8,981	-0.06%
2021/11/03	12	74.33	8	74.84	74.80	4	9,139	0.04%
2021/11/02	4	74.40	3	74.50	73.80	1	9,260	0.01%
2021/11/01	5	75.80	9	76.04	76.90	-4	9,253	-0.04%
2021/10/29	5	74.50	3	73.80	74.70	2	9,759	0.02%
2021/10/28	2	72.60	1	73.00	72.60	1	10,246	0.01%
2021/10/26	3	75.87	0	0.00	74.70	3	10,317	0.03%
2021/10/25	1	75.50	0	0.00	75.70	1	10,226	0.01%
2021/10/22	6	74.10	2	73.50	74.20	4	10,271	0.04%
2021/10/21	1	73.00	5	74.90	73.10	-4	10,293	-0.04%
2021/10/20	12	77.16	13	74.38	74.70	-1	10,274	-0.01%
2021/10/19	0	0.00	2	74.00	74.20	-2	10,319	-0.02%
2021/10/18	3	73.53	1	73.40	74.00	2	10,566	0.02%
2021/10/15	0	0.00	8	72.70	73.40	-8	10,569	-0.08%
2021/10/13	3	66.43	1	66.90	66.50	2	10,558	0.02%
2021/10/12	0	0.00	2	69.10	69.10	-2	10,571	-0.02%
2021/10/08	0	0.00	4	70.90	71.00	-4	10,617	-0.04%
2021/10/07	2	70.20	2	70.25	70.20	0	10,683	0.00%
2021/10/06	2	68.60	0	0.00	67.90	2	11,044	0.02%
2021/10/05	2	66.85	4	66.93	67.60	-2	11,074	-0.02%
2021/10/04	5	67.60	1	70.80	66.00	4	11,062	0.04%
2021/10/01	13	72.26	5	70.60	71.10	8	10,969	0.07%
2021/09/30	6	75.38	0	0.00	75.40	6	10,879	0.06%
2021/09/29	6	77.47	4	75.48	73.90	2	10,816	0.02%
2021/09/28	27	82.29	35.2	81.66	80.20	-8.2	10,680	-0.08%
2021/09/27	3.2	79.02	35	78.28	79.90	-31.8	9,841	-0.32%
2021/09/24	3	73.93	9	75.11	75.70	-6	9,525	-0.06%
2021/09/22	0	0.00	1	72.00	71.50	-1	9,438	-0.01%
2021/09/17	1	73.00	0	0.00	73.50	1	9,470	0.01%
2021/09/16	1	72.30	1	72.40	72.60	0	9,454	0.00%
2021/09/15	4	73.08	3	73.69	71.50	1	9,509	0.01%
2021/09/10	0	0.00	2	72.25	72.70	-2	9,877	-0.02%
2021/09/09	10	71.77	2	71.45	72.20	8	10,071	0.08%
2021/09/08	1	69.80	0	0.00	69.60	1	10,401	0.01%
2021/09/07	1	72.70	0	0.00	70.30	1	11,177	0.01%
2021/09/06	1	72.10	11	72.77	71.30	-10	11,699	-0.09%
2021/09/03	0	0.00	1	72.30	72.10	-1	11,964	-0.01%
2021/09/02	2	73.40	0	0.00	71.90	2	12,347	0.02%
2021/08/31	10	72.00	2	72.70	72.80	8	12,590	0.06%
2021/08/30	10	73.50	0	0.00	73.40	10	12,648	0.08%
2021/08/27	5	73.24	6	73.77	73.70	-1	12,604	-0.01%
2021/08/26	2	71.75	0	0.00	71.70	2	12,512	0.02%
2021/08/25	0	0.00	1	70.30	70.50	-1	12,632	-0.01%
2021/08/24	6	70.78	4	72.25	70.00	2	12,652	0.02%
2021/08/23	1	71.90	0	0.00	71.50	1	12,669	0.01%
2021/08/20	2	69.55	0	0.00	68.20	2	12,712	0.02%
2021/08/19	4.1	71.45	3	71.70	69.30	1.1	12,867	0.01%
2021/08/18	5.1	71.10	4	71.50	73.90	1.1	12,851	0.01%
2021/08/17	5	75.78	1	75.50	73.80	4	12,837	0.03%
2021/08/16	11	79.54	12	76.00	74.90	-1	12,983	-0.01%
2021/08/13	4	81.80	1	82.90	82.90	3	12,988	0.02%
2021/08/12	1	84.20	0	0.00	84.30	1	13,191	0.01%
2021/08/11	6	85.08	2	83.30	84.50	4	13,585	0.03%
2021/08/10	1	85.50	3	86.30	85.40	-2	13,665	-0.01%
2021/08/09	8	87.10	14	85.06	84.10	-6	13,730	-0.04%
2021/08/06	5	88.40	17	88.39	88.00	-12	13,816	-0.09%
2021/08/05	11	88.18	8	87.80	87.30	3	13,821	0.02%
2021/08/04	16	88.78	18.3	88.37	89.10	-2.3	14,081	-0.02%
2021/08/03	12.2	86.19	20	87.26	87.50	-7.8	13,658	-0.06%
2021/08/02	0	0.00	3	82.63	83.30	-3	13,151	-0.02%
2021/07/29	0	0.00	2	78.60	78.60	-2	13,389	-0.01%
2021/07/28	2	77.00	0	0.00	77.80	2	13,621	0.01%
2021/07/27	11	81.54	10	82.33	80.00	1	13,719	0.01%
2021/07/26	10	81.20	0	0.00	81.20	10	13,875	0.07%
2021/07/23	12	82.78	0	0.00	82.10	12	13,994	0.09%
2021/07/22	3	82.63	4	81.20	81.40	-1	13,930	-0.01%
2021/07/21	1	78.80	0	0.00	75.90	1	13,746	0.01%
2021/07/20	5.1	77.67	0	0.00	76.90	5.1	13,750	0.04%
2021/07/19	1.1	80.99	2	80.85	80.50	-1	13,833	-0.01%
2021/07/16	0	0.00	3	81.70	81.40	-3	14,247	-0.02%
2021/07/15	2.1	81.84	1	81.80	81.70	1.1	14,505	0.01%
2021/07/14	2.1	82.75	0	0.00	82.50	2.1	14,695	0.01%
2021/07/13	14	86.26	15.1	86.99	83.70	-1.1	14,884	-0.01%
2021/07/12	5	83.46	1.1	83.10	83.20	3.9	14,678	0.03%
2021/07/09	1.1	84.47	1	84.50	84.50	0.1	14,692	0.00%
2021/07/08	1	82.90	2	83.95	83.20	-1	14,792	-0.01%
2021/07/07	1	83.40	0	0.00	82.80	1	14,932	0.01%
2021/07/06	15	83.23	5	84.00	83.00	10	15,022	0.07%
2021/07/05	7	85.39	13	84.45	85.10	-6	15,176	-0.04%
2021/07/01	4	81.03	0	0.00	80.70	4	15,341	0.03%
2021/06/30	3	82.17	2	82.20	81.50	1	15,632	0.01%
2021/06/29	1	83.10	0	0.00	82.80	1	15,724	0.01%
2021/06/28	1	83.40	0	0.00	84.80	1	16,256	0.01%
2021/06/25	2	83.00	0	0.00	82.70	2	16,444	0.01%
2021/06/24	0	0.00	2	83.40	83.50	-2	16,969	-0.01%
2021/06/23	4	83.70	8	84.60	84.80	-4	17,087	-0.02%
2021/06/22	3	82.40	3	82.67	83.00	0	17,247	0.00%
2021/06/21	16.1	83.57	39	83.83	82.40	-22.9	17,979	-0.13%
2021/06/18	7	87.74	14	88.21	87.60	-7	18,581	-0.04%
2021/06/17	9	89.17	9	89.14	88.90	0	18,730	0.00%
2021/06/16	55	89.51	48	90.18	88.90	7	18,628	0.04%
2021/06/15	47	86.06	67.2	86.96	86.20	-20.2	18,381	-0.11%
2021/06/11	18	83.16	8	83.16	82.60	10	18,677	0.05%
2021/06/10	20	80.74	18	81.03	82.50	2	18,508	0.01%
2021/06/09	3	79.40	14.1	79.59	80.30	-11.1	18,181	-0.06%
2021/06/07	3	77.03	3	76.67	76.40	0	18,105	0.00%
2021/06/04	1	76.00	1	76.10	76.20	0	18,079	0.00%
2021/06/03	3.1	76.67	1	77.00	76.80	2.1	18,237	0.01%
2021/06/02	18	77.95	2	76.45	76.10	16	18,457	0.09%
2021/06/01	4	79.28	5	79.72	79.50	-1	18,353	-0.01%
2021/05/28	10	81.95	8.4	81.58	80.90	1.6	18,411	0.01%
2021/05/27	8	81.00	8	81.25	81.30	0	18,468	0.00%
2021/05/26	6	78.23	9	78.48	80.00	-3	18,319	-0.02%
2021/05/25	11	81.35	12	80.77	78.50	-1	18,359	-0.01%
2021/05/24	30	77.61	33	76.38	78.20	-3	18,270	-0.02%
2021/05/21	14	75.87	12	76.25	75.50	2	18,138	0.01%
2021/05/20	33	76.26	27	76.19	74.00	6	18,249	0.03%
2021/05/19	14	74.90	22	75.69	78.60	-8	18,154	-0.04%
2021/05/17	35.1	71.16	34	68.92	66.50	1.1	18,788	0.01%
2021/05/14	32	70.77	16.3	72.64	73.80	15.7	20,041	0.08%
2021/05/13	18.4	66.84	0.1	68.10	68.10	18.3	19,889	0.09%
2021/05/12	21.1	68.86	17	69.52	65.70	4.1	19,943	0.02%
2021/05/11	2	71.85	4	71.45	70.00	-2	20,097	-0.01%
2021/05/07	6	72.20	6	72.45	72.10	0	20,804	0.00%
2021/05/06	10	74.41	9.2	75.13	73.50	0.8	20,847	0.00%
2021/05/05	2.2	72.01	4	70.08	70.20	-1.8	20,768	-0.01%
2021/05/04	11.3	69.24	26	67.86	67.30	-14.8	21,129	-0.07%
2021/05/03	16.5	76.34	3	76.40	74.70	13.5	21,321	0.06%
2021/04/29	5	82.82	5.2	83.55	83.00	-0.2	21,377	0.00%
2021/04/28	22.6	82.11	18.5	81.11	80.00	4.1	21,438	0.02%
2021/04/27	27	82.34	16	81.93	81.80	11	21,401	0.05%
2021/04/26	5.3	82.46	6.3	81.58	81.10	-1	21,350	0.00%
2021/04/23	7	86.03	16.1	87.23	82.80	-9.1	21,429	-0.04%
2021/04/22	39.3	88.63	62	87.33	85.20	-22.7	21,344	-0.11%
2021/04/21	17.1	83.69	31	83.08	84.30	-13.9	20,986	-0.07%
2021/04/20	12.1	81.91	7	81.97	81.30	5.1	20,862	0.02%
2021/04/19	16	80.76	11	79.96	80.10	5	20,734	0.02%
2021/04/16	25	78.37	1	79.50	77.80	24	20,537	0.12%
2021/04/15	4.4	77.23	1	76.80	78.00	3.4	20,348	0.02%
2021/04/14	7.2	73.89	5	75.56	75.30	2.2	20,297	0.01%
2021/04/13	3	75.10	5	75.42	74.00	-2	20,402	-0.01%
2021/04/12	1.2	77.28	1.2	77.77	76.40	0	20,581	0.00%
2021/04/09	23	80.72	16	80.90	79.00	7	20,588	0.03%
2021/04/08	8	79.45	10	80.11	79.80	-2	20,616	-0.01%
2021/04/07	9	79.26	0	0.00	79.50	9	20,634	0.04%
2021/04/06	25	79.64	29	80.42	81.10	-4	20,773	-0.02%
2021/04/01	7	76.36	10	76.20	75.50	-3	21,171	-0.01%
2021/03/31	9	76.28	9	76.36	75.80	0	21,598	0.00%
2021/03/30	4	73.33	10	73.95	73.10	-6	22,568	-0.03%
2021/03/29	15.4	72.39	14	72.76	72.40	1.4	22,798	0.01%
2021/03/26	11	69.25	1	69.20	69.00	10	22,533	0.04%
2021/03/25	2	70.55	5.1	69.23	68.00	-3.1	22,491	-0.01%
2021/03/24	36	70.81	28	70.94	70.20	8	22,209	0.04%
2021/03/23	7	68.79	13	68.83	70.80	-6	21,339	-0.03%
2021/03/22	3	65.33	9	65.68	65.30	-6	20,493	-0.03%
2021/03/19	7	64.14	6	64.95	63.40	1	20,159	0.00%
2021/03/18	52	64.84	45.1	63.59	63.10	7	19,809	0.04%
2021/03/17	43	60.80	80	63.82	64.60	-37	19,342	-0.19%
2021/03/16	5.2	60.51	13	60.61	60.30	-7.8	18,592	-0.04%
2021/03/15	0	0.00	1	60.00	59.60	-1	18,506	-0.01%
2021/03/12	3	59.77	2	60.00	58.60	1	18,490	0.01%
2021/03/11	12	59.03	15	58.66	59.90	-3	18,523	-0.02%
2021/03/09	2	56.25	2	56.35	56.90	0	18,499	0.00%
2021/03/08	9	59.34	16	59.64	58.40	-7	18,414	-0.04%
2021/03/05	49	54.89	45	56.36	56.40	4	18,256	0.02%
2021/03/04	50	57.65	46	56.50	56.40	4	18,282	0.02%
2021/03/03	43	58.24	41	57.63	58.40	2	18,247	0.01%
2021/03/02	47	57.38	44	60.19	57.20	3	18,591	0.02%
2021/02/26	46	57.84	76	58.88	59.30	-30	18,657	-0.16%
2021/02/25	46	58.70	47	59.52	58.70	-1	18,873	-0.01%
2021/02/24	13	59.52	3	61.30	58.50	10	18,808	0.05%
2021/02/23	3	61.00	0	0.00	60.80	3	18,742	0.02%
2021/02/22	31	62.50	44	62.47	61.50	-13	18,702	-0.07%
2021/02/19	2	60.60	0	0.00	61.40	2	18,460	0.01%
2021/02/18	29	61.21	31	61.68	60.60	-2	18,605	-0.01%
2021/02/17	80	62.43	110	60.62	62.50	-30	19,117	-0.16%	大賣/
2021/02/05	173	58.10	244	57.06	57.90	-71	18,671	-0.38%	大買/大賣/
2021/02/04	60	54.47	20	54.83	54.00	40	17,802	0.22%
2021/02/03	13	54.41	21	54.76	53.60	-8	17,791	-0.04%
2021/02/02	56	54.61	34	54.57	55.20	22	17,572	0.13%
2021/02/01	45	53.56	23	53.82	53.70	22	17,009	0.13%
2021/01/29	43	54.80	50	54.87	51.90	-7	16,705	-0.04%
2021/01/28	22	54.20	42	54.50	52.80	-20	15,996	-0.13%
2021/01/27	100	54.28	120	54.07	53.80	-20	15,772	-0.13%	大賣/
2021/01/26	42	55.36	101	54.82	54.10	-59	15,546	-0.38%	大賣/
2021/01/25	62	53.10	17	53.92	54.00	45	14,918	0.30%
2021/01/22	64	50.79	13	51.81	52.10	51	14,523	0.35%
2021/01/21	3	49.85	3	50.30	50.50	0	14,213	0.00%
2021/01/20	4	46.86	54	46.59	46.90	-50	13,985	-0.36%
2021/01/19	16	48.86	12	47.83	47.95	4	13,887	0.03%
2021/01/18	16	47.36	13	48.68	48.10	3	13,843	0.02%
2021/01/15	3	51.40	3	50.00	50.10	0	13,596	0.00%
2021/01/14	15	52.01	10	52.50	52.50	5	13,422	0.04%
2021/01/13	104	53.18	6	51.70	53.20	98	13,293	0.74%	大買/
2021/01/12	4	51.15	8	50.30	50.40	-4	13,148	-0.03%
2021/01/11	15	53.29	10	52.10	52.60	5	12,997	0.04%
2021/01/08	10	53.20	3	52.47	52.50	7	12,869	0.05%
2021/01/07	13	52.93	10	52.60	52.60	3	12,778	0.02%
2021/01/06	6	52.05	10	52.74	51.40	-4	12,634	-0.03%
2021/01/05	40	54.70	60	54.19	53.40	-20	12,302	-0.16%
2021/01/04	4	52.58	16	52.68	52.70	-12	11,872	-0.10%
2020/12/31	53	53.15	27	52.71	53.30	26	11,712	0.22%
2020/12/30	9	53.43	8	53.43	52.90	1	11,421	0.01%
2020/12/29	20	54.75	16	54.56	54.60	4	11,222	0.04%
2020/12/28	21	53.60	37	55.04	55.50	-16	10,862	-0.15%
2020/12/25	18	52.91	12	52.08	51.80	6	10,069	0.06%
2020/12/24	36	50.58	34	51.52	51.50	2	9,435	0.02%
2020/12/23	54	47.94	56	48.79	48.80	-2	7,858	-0.03%
2020/12/22	1	46.25	9	46.38	44.40	-8	7,373	-0.11%
2020/12/21	1	44.70	1	44.05	45.10	0	7,047	0.00%
2020/12/18	2	43.35	0	0.00	43.45	2	6,902	0.03%
2020/12/11	0	0.00	1	42.00	42.50	-1	6,994	-0.01%
2020/12/10	0	0.00	5.3	44.26	43.30	-5.3	6,923	-0.08%
2020/12/09	0	0.00	10	44.71	44.70	-10	6,787	-0.15%
2020/12/08	0	0.00	21	44.68	45.25	-21	6,732	-0.31%
2020/12/04	5.3	45.87	14	45.90	46.20	-8.7	6,565	-0.13%
2020/12/03	10	46.04	7	45.34	45.20	3	6,440	0.05%
2020/12/02	22	45.70	0	0.00	45.50	22	6,364	0.35%
2020/12/01	2	43.70	10	44.65	44.95	-8	6,252	-0.13%
2020/11/30	4	47.23	2	46.95	45.85	2	6,096	0.03%
2020/11/27	0	0.00	0	46.05	46.05	0	5,956	0.00%
2020/11/26	6	46.51	21	47.00	46.50	-15	5,867	-0.26%
2020/11/25	5	45.06	6	45.28	46.00	-1	5,354	-0.02%
2020/11/24	16	45.58	9	45.30	44.45	7	5,108	0.14%
2020/11/23	5	45.25	12	44.73	44.40	-7	4,777	-0.15%
2020/11/20	0	0.00	7	45.04	44.45	-7	4,694	-0.15%
2020/11/19	0	0.00	2	45.00	45.20	-2	4,544	-0.04%
2020/11/18	4	44.75	2	44.80	45.00	2	4,419	0.05%
2020/11/17	21	44.93	12	44.93	44.50	9	4,216	0.21%
2020/11/16	86	44.63	46	45.39	44.50	40	3,939	1.02%
2020/11/13	4	42.70	12	43.08	42.90	-8	3,069	-0.26%
2020/11/12	4	42.26	16	42.51	41.90	-12	2,611	-0.46%
2020/11/11	0	0.00	4	39.83	40.70	-4	2,016	-0.20%
2020/11/10	0	0.00	1	38.85	38.85	-1	1,876	-0.05%
2020/11/06	1	38.75	0	0.00	38.50	1	1,890	0.05%
2020/11/05	2	38.75	2	38.88	38.70	0	1,910	0.00%
2020/11/04	1	38.70	2	38.73	38.70	-1	1,921	-0.05%
2020/11/03	0	0.00	3	38.60	38.50	-3	1,958	-0.15%
2020/11/02	2	37.65	0	0.00	38.50	2	1,988	0.10%
2020/10/29	3	37.83	1	38.20	38.10	2	2,038	0.10%
2020/10/28	4	38.45	0	0.00	38.35	4	2,055	0.19%
2020/10/27	2	38.75	0	0.00	38.80	2	2,088	0.10%
2020/10/23	2	38.10	0	0.00	38.20	2	2,189	0.09%
2020/10/21	3	38.30	0	0.00	37.95	3	2,274	0.13%
2020/10/16	2	36.85	0	0.00	36.85	2	2,296	0.09%
2020/10/05	1	37.10	0	0.00	37.10	1	2,534	0.04%
2020/09/24	0	0.00	6	37.75	37.75	-6	2,872	-0.21%
2020/09/23	1	38.35	0	0.00	37.75	1	2,956	0.03%
2020/09/21	0	0.00	23	39.36	38.70	-23	3,083	-0.75%
2020/09/18	24	39.36	2	40.95	39.30	22	3,137	0.70%
2020/09/17	0	0.00	9	40.69	40.60	-9	3,125	-0.29%
2020/09/09	2	38.20	2	38.95	39.00	0	3,282	0.00%
2020/09/08	2	38.00	0	0.00	38.15	2	3,281	0.06%
2020/09/03	1	38.20	0	0.00	38.30	1	3,473	0.03%
2020/09/02	0	0.00	5	38.20	37.85	-5	3,506	-0.14%
2020/09/01	1	38.10	0	0.00	38.15	1	3,582	0.03%
2020/08/26	0	0.00	8	38.40	38.05	-8	3,815	-0.21%
2020/08/25	5	38.90	0	0.00	38.40	5	3,846	0.13%
2020/08/21	11	36.76	2	36.63	37.00	9	3,954	0.23%
2020/08/20	1	36.50	0	0.00	36.05	1	4,025	0.02%
2020/08/19	3	39.03	0	0.00	38.90	3	4,079	0.07%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.25	0	0.00	39.15	1	4,210	0.02%
2020/08/12	0	0.00	1	39.50	39.35	-1	4,324	-0.02%
2020/08/10	0	0.00	13	40.15	40.10	-13	4,604	-0.28%
2020/08/07	0	0.00	6	40.08	40.10	-6	4,745	-0.13%
2020/08/06	0	0.00	2	40.90	40.75	-2	4,823	-0.04%
2020/08/05	0	0.00	1	41.30	41.20	-1	5,014	-0.02%
2020/08/04	6	41.23	0	0.00	41.25	6	5,361	0.11%
2020/07/31	1	40.50	1	41.10	41.15	0	5,644	0.00%
2020/07/30	2	40.30	1	41.15	40.90	1	5,952	0.02%
2020/07/28	3	38.83	0	0.00	38.50	3	6,369	0.05%
2020/07/23	0	0.00	2	41.10	40.85	-2	6,857	-0.03%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/20	0	0.00	1	39.15	39.80	-1	6,826	-0.01%
2020/07/16	0	0.00	10	40.15	40.10	-10	6,830	-0.15%
2020/07/15	1	40.85	7	40.55	40.30	-6	6,823	-0.09%
2020/07/14	5	40.95	0	0.00	40.60	5	6,846	0.07%
2020/07/13	5	40.70	2	40.20	40.90	3	6,834	0.04%
2020/07/07	1	41.80	0	0.00	42.00	1	6,965	0.01%
2020/07/06	4	41.81	1	42.05	41.75	3	6,931	0.04%
2020/07/03	2	40.85	6	40.68	40.90	-4	6,929	-0.06%
2020/07/02	2	41.30	44	41.25	41.15	-42	6,967	-0.60%
2020/07/01	0	0.00	1	41.75	41.65	-1	6,887	-0.01%
2020/06/30	2	41.58	0	0.00	41.85	2	6,845	0.03%
2020/06/29	3	42.93	22	42.85	42.90	-19	6,765	-0.28%
2020/06/24	9	42.97	0	0.00	42.85	9	6,669	0.13%
2020/06/23	0	0.00	1	42.85	42.70	-1	6,670	-0.01%
2020/06/19	8	43.00	2	43.00	42.85	6	6,669	0.09%
2020/06/18	71	43.04	4	42.91	42.85	67	6,667	1.00%
2020/06/17	3	42.80	3	42.70	42.95	0	6,597	0.00%
2020/06/15	1	41.65	1	41.95	41.20	0	6,618	0.00%
2020/06/11	0	0.00	4	41.98	40.90	-4	6,651	-0.06%
2020/06/10	3	42.52	8	42.42	42.45	-5	6,623	-0.08%
2020/06/09	0	0.00	6	42.65	42.30	-6	6,697	-0.09%
2020/06/08	2	42.70	0	0.00	42.25	2	6,808	0.03%
2020/06/05	6	42.73	6	42.68	42.65	0	6,766	0.00%
2020/06/04	10	42.39	0	0.00	42.65	10	6,762	0.15%
2020/06/03	5	41.95	1	42.00	41.90	4	6,728	0.06%
2020/06/02	0	0.00	1	42.25	41.50	-1	6,800	-0.01%
2020/06/01	6	41.48	2	41.30	41.75	4	6,870	0.06%
2020/05/29	2	40.98	1	40.95	40.95	1	6,863	0.01%
2020/05/28	3	41.03	10	41.58	40.60	-7	6,904	-0.10%
2020/05/27	2	41.88	0	0.00	41.85	2	6,848	0.03%
2020/05/26	0	0.00	4	41.98	42.25	-4	6,841	-0.06%
2020/05/25	1	41.55	5	41.31	41.55	-4	6,753	-0.06%
2020/05/22	2	41.65	1	41.70	41.15	1	6,717	0.01%
2020/05/21	3	41.50	0	0.00	41.90	3	6,697	0.04%
2020/05/19	5	41.02	1	41.50	41.85	4	6,669	0.06%
2020/05/15	1	42.35	4	42.45	41.90	-3	6,449	-0.05%
2020/05/14	1	43.15	8	41.84	41.30	-7	6,348	-0.11%
2020/05/13	8	43.00	1	43.40	42.95	7	6,213	0.11%
2020/05/12	5	43.78	1	44.75	43.70	4	6,141	0.07%
2020/05/11	5	44.43	3	44.02	44.20	2	5,978	0.03%
2020/05/08	5	42.06	0	0.00	42.30	5	5,640	0.09%
2020/05/07	2	42.83	1	42.40	42.30	1	5,486	0.02%
2020/05/06	2	42.85	5	41.57	41.75	-3	5,362	-0.06%
2020/05/05	0	0.00	4	40.86	40.80	-4	5,071	-0.08%
2020/05/04	5	40.58	3	40.22	41.50	2	4,899	0.04%
2020/04/30	8	39.64	7	39.93	40.50	1	4,660	0.02%
2020/04/29	1	36.90	2	36.68	36.85	-1	4,394	-0.02%
2020/04/28	2	35.25	1	35.55	35.50	1	4,387	0.02%
2020/04/27	2	35.30	6	35.23	35.25	-4	4,465	-0.09%
2020/04/23	1	34.95	0	0.00	34.60	1	4,462	0.02%
2020/04/21	3	34.22	0	0.00	33.60	3	4,466	0.07%
2020/04/20	2	34.98	3	35.00	34.90	-1	4,514	-0.02%
2020/04/16	1	35.10	0	0.00	35.15	1	4,539	0.02%
2020/04/15	1	35.60	2	35.40	35.20	-1	4,612	-0.02%
2020/04/14	0	0.00	3	35.40	35.40	-3	4,612	-0.07%
2020/04/13	14	35.11	1	34.70	34.80	13	4,589	0.28%
2020/04/09	0	0.00	2	33.40	33.00	-2	4,571	-0.04%
2020/04/08	6	32.80	12	33.66	33.50	-6	4,574	-0.13%
2020/04/07	3	32.50	2	31.98	32.90	1	4,500	0.02%
2020/04/06	0	0.00	1	30.15	30.50	-1	4,421	-0.02%
2020/04/01	1	30.30	0	0.00	30.30	1	4,431	0.02%
2020/03/30	1	29.05	0	0.00	30.20	1	4,472	0.02%
2020/03/26	1	29.60	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	1	29.60	29.70	-1	4,561	-0.02%
2020/03/24	4	28.24	0	0.00	28.25	4	4,573	0.09%
2020/03/20	1	28.45	1	28.50	28.60	0	5,173	0.00%
2020/03/19	1	26.45	0	0.00	26.45	1	5,391	0.02%
2020/03/17	0	0.00	1	29.00	29.90	-1	5,549	-0.02%
2020/03/16	0	0.00	1	31.85	31.00	-1	5,561	-0.02%
2020/03/13	8	30.90	0	0.00	31.95	8	5,565	0.14%
2020/03/12	19	34.45	1	36.50	34.30	18	5,506	0.33%
2020/03/11	0	0.00	3	38.95	38.05	-3	5,468	-0.05%
2020/03/10	1	36.90	7	37.91	38.55	-6	5,761	-0.10%
2020/03/09	2	38.78	0	0.00	38.00	2	5,901	0.03%
2020/03/06	4	39.69	6	39.75	39.70	-2	5,920	-0.03%
2020/03/05	3	39.25	6	39.28	39.65	-3	6,003	-0.05%
2020/03/03	1	38.30	2	38.40	38.30	-1	6,684	-0.01%
2020/03/02	1	36.10	4	36.36	36.25	-3	6,716	-0.04%
2020/02/27	1	38.55	0	0.00	37.00	1	6,860	0.01%
2020/02/26	4	39.35	2	38.90	39.30	2	6,803	0.03%
2020/02/25	0	0.00	5	38.00	38.90	-5	6,761	-0.07%
2020/02/24	0	0.00	1	39.25	39.15	-1	6,759	-0.01%
2020/02/21	1	39.00	3	38.97	38.95	-2	6,745	-0.03%
2020/02/20	3	38.63	0	0.00	38.50	3	6,684	0.04%
2020/02/17	14	38.26	10	38.45	38.60	4	6,701	0.06%
2020/02/13	6	37.75	5	38.60	37.70	1	6,723	0.01%
2020/02/12	7	38.17	0	0.00	38.30	7	6,714	0.10%
2020/02/11	0	0.00	1	37.00	37.65	-1	6,756	-0.01%
2020/02/07	2	36.50	0	0.00	36.35	2	7,364	0.03%
2020/02/06	0	0.00	11	36.52	37.10	-11	7,746	-0.14%
2020/02/05	11	36.06	1	36.05	35.85	10	7,741	0.13%
2020/02/04	2	34.90	1	35.05	35.95	1	7,703	0.01%
2020/02/03	6	33.39	6	33.53	33.40	0	7,678	0.00%
2020/01/31	1	38.90	0	0.00	36.45	1	7,587	0.01%
2020/01/30	4	38.75	2	38.80	38.45	2	7,532	0.03%
2020/01/15	1	43.40	0	0.00	43.35	1	7,873	0.01%
2020/01/14	3	44.00	3	44.00	43.75	0	8,146	0.00%
2020/01/13	2	43.15	2	43.10	43.40	0	8,108	0.00%
2020/01/10	0	0.00	3	42.85	42.55	-3	8,078	-0.04%
2020/01/09	1	42.70	0	0.00	42.40	1	8,088	0.01%
2020/01/08	10	43.14	0	0.00	43.15	10	8,102	0.12%
2020/01/07	0	0.00	1	43.30	43.10	-1	8,246	-0.01%
2020/01/06	1	42.00	2	42.33	42.80	-1	8,254	-0.01%
2020/01/03	5	43.35	0	0.00	42.80	5	8,271	0.06%
2020/01/02	2	43.20	1	43.15	43.10	1	8,253	0.01%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/26	0	0.00	1	42.50	42.20	-1	8,527	-0.01%
2019/12/23	1	42.00	3	42.27	41.95	-2	8,962	-0.02%
2019/12/20	2	42.30	2	42.55	42.60	0	9,107	0.00%
2019/12/19	1	42.45	0	0.00	42.75	1	9,700	0.01%
2019/12/18	1	43.10	10	43.43	42.60	-9	10,083	-0.09%
2019/12/17	18	44.14	14.4	44.30	44.25	3.6	10,305	0.03%
2019/12/16	7	45.84	6.5	45.94	46.80	0.5	10,013	0.00%
2019/12/13	5	44.95	6	45.74	45.30	-1	9,961	-0.01%
2019/12/12	11	45.25	11	46.12	44.85	0	10,269	0.00%
2019/12/11	1	45.50	1	45.10	45.30	0	10,281	0.00%
2019/12/10	3	44.50	2	44.73	45.00	1	10,391	0.01%
2019/12/09	6	45.38	11	45.04	45.00	-5	10,420	-0.05%
2019/12/06	2	45.58	5	45.75	45.30	-3	10,519	-0.03%
2019/12/05	13	45.79	14	46.26	45.40	-1	10,532	-0.01%
2019/12/04	5	45.15	10	44.85	45.25	-5	10,426	-0.05%
2019/12/03	3	44.30	2	44.45	44.50	1	10,636	0.01%
2019/12/02	10	44.25	5	45.02	44.85	5	10,677	0.05%
2019/11/29	27	45.05	23	45.57	44.40	4	10,682	0.04%
2019/11/28	7	43.59	12	44.16	43.90	-5	10,301	-0.05%
2019/11/27	1	42.95	2	43.15	42.60	-1	10,422	-0.01%
2019/11/26	3	42.10	6	42.73	43.00	-3	10,526	-0.03%
2019/11/25	0	0.00	1	41.60	41.25	-1	10,621	-0.01%
2019/11/19	0	0.00	10	41.01	40.75	-10	11,960	-0.08%
2019/11/18	10	41.22	17	41.08	41.05	-7	12,160	-0.06%
2019/11/14	15	41.17	19	40.75	40.65	-4	12,744	-0.03%
2019/11/13	16	41.33	14	41.19	41.30	2	12,941	0.02%
2019/11/12	9	41.43	12	41.48	41.45	-3	13,341	-0.02%
2019/11/11	5	40.75	8	40.51	40.40	-3	13,834	-0.02%
2019/11/08	21	41.30	24	41.06	41.00	-3	14,410	-0.02%
2019/11/07	17	40.89	16	40.59	40.60	1	14,552	0.01%
2019/11/06	25	44.00	232	42.85	42.00	-207	14,468	-1.43%	大賣/鉅額交易
2019/11/05	26	44.87	79	44.73	45.30	-53	14,132	-0.38%
2019/11/04	1	43.55	61	44.00	43.50	-60	13,749	-0.44%
2019/11/01	0	0.00	48	43.39	43.50	-48	13,691	-0.35%
2019/10/31	2	43.65	2	43.80	43.35	0	13,704	0.00%
2019/10/30	0	0.00	9	43.48	43.65	-9	13,699	-0.07%
2019/10/29	11	43.49	19	43.87	42.80	-8	13,673	-0.06%
2019/10/28	19	43.42	19	44.06	43.85	0	13,617	0.00%
2019/10/25	19	43.36	15	43.34	43.15	4	13,563	0.03%
2019/10/24	10	44.30	8	44.21	44.10	2	13,517	0.01%
2019/10/23	19	44.19	13	44.33	44.35	6	13,520	0.04%
2019/10/22	17	43.36	19	43.76	44.10	-2	13,312	-0.02%
2019/10/18	1	42.65	12	42.17	42.25	-11	12,991	-0.08%
2019/10/17	3	41.70	3	42.10	41.95	0	12,961	0.00%
2019/10/16	22	42.10	17	41.97	42.00	5	12,920	0.04%
2019/10/15	11	42.55	11	42.56	42.45	0	12,807	0.00%
2019/10/14	5	41.70	16	41.79	41.15	-11	12,605	-0.09%
2019/10/09	1	40.50	0	0.00	40.50	1	12,511	0.01%
2019/10/08	23	41.47	19	41.33	41.25	4	12,425	0.03%
2019/10/07	12	41.52	12	41.53	42.00	0	12,362	0.00%
2019/10/04	19	41.76	27	41.05	41.00	-8	12,222	-0.07%
2019/10/03	13	41.62	17	41.78	41.95	-4	12,128	-0.03%
2019/10/02	11	41.27	10	41.99	42.40	1	12,070	0.01%
2019/10/01	10	40.74	11	40.96	41.00	-1	11,963	-0.01%
2019/09/27	21	41.39	5	40.77	40.60	16	11,886	0.13%
2019/09/26	5	43.60	0	0.00	43.50	5	11,505	0.04%
2019/09/25	20	43.56	1	43.50	43.20	19	11,442	0.17%
2019/09/24	13	43.85	8	44.76	43.45	5	11,299	0.04%
2019/09/23	25	48.00	1	46.80	46.80	24	10,695	0.22%
2019/09/20	8	47.87	4	48.25	48.60	4	10,293	0.04%
2019/09/19	0	0.00	2	46.60	46.90	-2	9,803	-0.02%
2019/09/18	1	47.15	0	0.00	46.55	1	9,709	0.01%
2019/09/17	4	47.49	4	47.55	47.10	0	9,484	0.00%
2019/09/16	1	46.50	4	46.36	46.50	-3	9,039	-0.03%
2019/09/12	0	0.00	7	45.19	46.35	-7	8,913	-0.08%
2019/09/11	2	45.78	0	0.00	45.20	2	8,751	0.02%
2019/09/09	2	46.80	0	0.00	46.50	2	8,491	0.02%
2019/09/06	1	47.45	2	46.43	46.30	-1	8,432	-0.01%
2019/09/05	4	46.69	5	46.59	46.70	-1	8,273	-0.01%
2019/09/04	2	44.48	3	45.15	45.25	-1	7,862	-0.01%
2019/09/02	5	44.65	8.5	44.57	44.50	-3.5	7,511	-0.05%
2019/08/30	3.5	45.11	2	43.98	43.20	1.5	7,313	0.02%
2019/08/29	0	0.00	1	47.10	46.80	-1	6,927	-0.01%
2019/08/28	5	46.46	9	46.17	46.30	-4	6,709	-0.06%
2019/08/27	7	46.17	76	45.91	46.50	-69	6,414	-1.08%
2019/08/26	0	0.00	3	42.73	43.55	-3	5,719	-0.05%
2019/08/23	4	43.40	3	43.32	42.95	1	5,531	0.02%
2019/08/22	2	42.70	2	42.20	42.30	0	5,193	0.00%
2019/08/21	2	42.15	1	41.85	42.00	1	4,975	0.02%
2019/08/20	2	41.55	0	0.00	40.80	2	4,749	0.04%
2019/08/19	5	43.18	10	42.79	42.30	-5	4,500	-0.11%
2019/08/16	7	41.24	9	41.43	41.75	-2	4,112	-0.05%
2019/08/15	16	40.71	47	41.60	41.80	-31	3,876	-0.80%
2019/08/14	17	40.15	6	40.61	41.50	11	3,444	0.32%
2019/08/13	6	38.89	6	38.46	38.20	0	2,872	0.00%
2019/08/12	10	37.10	15	37.48	38.10	-5	2,255	-0.22%
2019/08/08	11	34.62	10	34.33	34.65	1	2,010	0.05%
2019/08/07	5	33.80	6	33.55	33.65	-1	1,853	-0.05%
2019/08/06	10	32.12	10	32.30	32.65	0	1,774	0.00%
2019/08/01	0	0.00	3	33.73	33.40	-3	1,744	-0.17%
2019/07/31	2	32.85	2	32.65	33.35	0	1,681	0.00%
2019/07/30	0	0.00	2	32.80	32.80	-2	1,668	-0.12%
2019/07/29	3	33.48	2	33.63	33.70	1	1,635	0.06%
2019/07/26	0	0.00	4	32.99	33.10	-4	1,575	-0.25%
2019/07/25	8	32.73	6	33.14	32.75	2	1,546	0.13%
2019/07/24	1	31.85	4	31.86	31.85	-3	1,474	-0.20%
2019/07/23	0	0.00	6	31.71	31.80	-6	1,489	-0.40%
2019/07/19	5	31.02	0	0.00	31.15	5	1,504	0.33%
2019/07/18	2	31.05	4	30.93	30.75	-2	1,492	-0.13%
2019/07/17	4	31.19	2	31.15	31.00	2	1,504	0.13%
2019/07/16	5	31.21	0	0.00	31.10	5	1,542	0.32%
2019/06/28	1	32.10	1	32.40	32.10	0	2,361	0.00%
2019/06/27	1	32.55	2	32.20	32.60	-1	2,417	-0.04%
2019/06/21	3	32.58	0	0.00	32.50	3	2,585	0.12%
2019/06/20	0	0.00	2	32.40	32.70	-2	2,619	-0.08%
2019/06/17	0	0.00	2	31.08	31.05	-2	2,561	-0.08%
2019/06/14	4	31.34	4	31.23	31.35	0	2,623	0.00%
2019/06/13	0	0.00	3	30.92	31.00	-3	2,623	-0.11%
2019/06/11	2	29.08	0	0.00	29.20	2	2,613	0.08%
2019/06/03	0	0.00	1	28.70	28.70	-1	2,700	-0.04%
2019/05/22	1	29.30	0	0.00	28.80	1	3,392	0.03%
2019/05/15	2	30.35	0	0.00	30.05	2	3,645	0.05%
2019/05/13	0	0.00	17	29.53	28.70	-17	3,712	-0.46%
2019/05/09	0	0.00	5	30.70	30.35	-5	3,760	-0.13%
2019/05/07	5	31.95	1	31.90	31.85	4	3,774	0.11%
2019/05/06	3	31.93	5	31.80	31.70	-2	3,817	-0.05%
2019/05/02	2	32.90	0	0.00	33.00	2	3,818	0.05%
2019/04/30	2	32.45	0	0.00	32.80	2	3,854	0.05%
2019/04/25	2	34.55	0	0.00	34.60	2	3,952	0.05%
2019/04/24	7	34.34	0	0.00	34.65	7	4,013	0.17%
2019/04/22	0	0.00	4	34.74	34.55	-4	4,007	-0.10%
2019/04/19	15	34.58	1	34.70	34.90	14	4,037	0.35%
2019/04/18	2	34.60	1	34.65	33.85	1	4,000	0.02%
2019/04/17	35	34.71	3	34.72	34.50	32	3,983	0.80%
2019/04/16	4	34.55	4	34.68	34.90	0	4,021	0.00%
2019/04/15	1	33.75	0	0.00	33.75	1	3,935	0.03%
2019/04/12	0	0.00	2	32.90	32.80	-2	3,916	-0.05%
2019/04/11	3	33.65	5	33.30	33.15	-2	3,913	-0.05%
2019/04/10	1	34.10	0	0.00	33.85	1	3,898	0.03%
2019/04/09	5	34.69	0	0.00	34.35	5	3,879	0.13%
2019/04/08	1	34.00	1	33.90	34.00	0	3,761	0.00%
2019/04/03	10	34.65	0	0.00	34.60	10	3,670	0.27%
2019/04/02	2	34.75	20	34.83	34.55	-18	3,618	-0.50%
2019/04/01	5	33.20	2	33.20	33.40	3	3,357	0.09%
2019/03/29	11	33.16	2	33.00	33.30	9	3,274	0.27%
2019/03/28	0	0.00	10	32.40	32.45	-10	3,149	-0.32%
2019/03/27	15	32.57	6	32.83	32.70	9	3,173	0.28%
2019/03/25	5	31.65	0	0.00	31.95	5	3,122	0.16%
2019/03/20	1	31.85	0	0.00	31.85	1	3,073	0.03%
2019/03/18	2	32.05	5	32.60	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	1	31.70	31.75	-1	3,052	-0.03%
2019/03/04	7	32.14	0	0.00	32.00	7	3,417	0.20%
2019/02/27	6	31.98	5	32.15	32.50	1	3,436	0.03%
2019/02/26	36	32.80	46	33.05	32.55	-10	3,339	-0.30%
2019/02/21	0	0.00	1	30.75	30.80	-1	2,927	-0.03%
2019/02/15	6	30.85	0	0.00	31.00	6	2,918	0.21%
2019/02/14	0	0.00	1	30.40	31.20	-1	2,878	-0.03%
2019/02/13	1	30.20	1	30.20	30.20	0	2,851	0.00%
2019/02/12	8	30.76	6	30.70	30.60	2	2,821	0.07%
2019/02/11	5	30.20	2	30.65	30.70	3	2,757	0.11%
2019/01/30	3	30.03	0	0.00	29.95	3	2,692	0.11%
2019/01/28	0	0.00	11	30.29	30.15	-11	2,676	-0.41%
2019/01/25	1	29.80	1	30.20	30.05	0	2,701	0.00%
2019/01/23	1	29.55	7	29.69	29.55	-6	2,654	-0.23%
2019/01/22	1	30.00	0	0.00	30.00	1	2,639	0.04%
2019/01/21	2	29.75	4	30.28	30.05	-2	2,591	-0.08%
2019/01/18	6	29.39	1	29.40	29.30	5	2,512	0.20%
2019/01/17	0	0.00	2	29.18	29.15	-2	2,491	-0.08%
2019/01/16	0	0.00	1	29.50	29.55	-1	2,448	-0.04%
2019/01/15	2	28.30	1	28.10	28.15	1	2,341	0.04%
2019/01/11	1	28.30	0	0.00	28.30	1	2,327	0.04%
2019/01/08	0	0.00	1	27.75	27.90	-1	2,242	-0.04%
2019/01/02	2	27.68	3	27.55	27.55	-1	2,192	-0.05%
2018/12/26	4	28.80	0	0.00	28.25	4	2,194	0.18%
2018/12/24	10	29.50	8.2	29.70	29.85	1.8	2,183	0.08%
2018/12/17	0	0.00	10	28.68	28.55	-10	2,123	-0.47%
2018/12/13	1	29.60	0	0.00	29.15	1	2,214	0.05%
2018/12/12	8	30.00	11	29.92	30.00	-3	2,202	-0.14%
2018/12/11	3	28.65	1	28.35	28.90	2	2,113	0.09%
2018/12/07	4	28.20	0	0.00	28.20	4	2,176	0.18%
2018/12/06	1	29.00	0	0.00	29.10	1	2,101	0.05%
2018/12/05	1	30.80	0	0.00	30.70	1	2,055	0.05%
2018/12/04	3	31.80	0	0.00	31.95	3	2,034	0.15%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/27	1	28.60	0	0.00	28.85	1	1,772	0.06%
2018/11/26	10	28.90	0	0.00	28.45	10	1,750	0.57%
2018/11/23	0	0.00	3	27.73	27.30	-3	1,706	-0.18%
2018/11/22	0	0.00	1	28.75	28.00	-1	1,724	-0.06%
2018/11/21	2	28.20	0	0.00	28.30	2	1,742	0.11%
2018/11/20	1	28.50	0	0.00	28.40	1	1,737	0.06%
2018/11/19	1	28.90	9	28.80	29.00	-8	1,710	-0.47%
2018/11/15	0	0.00	6	27.30	27.30	-6	1,647	-0.36%
2018/11/12	15	28.43	0	0.00	28.35	15	1,689	0.89%
2018/11/07	0	0.00	1	27.20	27.20	-1	1,643	-0.06%
2018/11/05	1	26.90	0	0.00	26.70	1	1,794	0.06%
2018/11/02	6	27.68	9	27.11	27.15	-3	1,795	-0.17%
2018/11/01	3	26.05	0	0.00	26.00	3	1,743	0.17%
2018/10/29	1	23.95	0	0.00	23.95	1	1,746	0.06%
2018/10/11	5	25.79	4	25.75	25.75	1	1,897	0.05%
2018/10/05	0	0.00	3	29.25	29.30	-3	1,896	-0.16%
2018/10/02	0	0.00	1	32.05	31.90	-1	1,892	-0.05%
2018/09/28	3.2	31.85	3	32.25	31.90	0.2	1,948	0.01%
2018/09/27	3	31.95	0	0.00	31.85	3	1,955	0.15%
2018/09/19	2	32.65	0	0.00	32.60	2	2,034	0.10%
2018/09/14	4	31.59	4	32.11	32.80	0	2,040	0.00%
2018/09/13	5	29.99	0	0.00	30.25	5	1,972	0.25%
2018/08/30	0	0.00	8.1	32.75	32.75	-8.1	2,359	-0.34%
2018/08/29	1	33.30	0	0.00	33.15	1	2,396	0.04%
2018/08/21	0	0.00	1	31.55	31.60	-1	2,546	-0.04%
2018/08/17	0	0.00	2	33.00	33.40	-2	2,584	-0.08%
2018/08/14	3	33.40	0	0.00	33.50	3	2,631	0.11%
2018/08/13	2	33.80	31	33.35	32.60	-29	2,627	-1.10%
2018/08/06	1	38.10	0	0.00	38.00	1	2,584	0.04%
2018/08/02	1	39.20	2	39.15	38.50	-1	2,624	-0.04%
2018/08/01	3	39.10	1	39.25	39.00	2	2,603	0.08%
2018/07/31	1	38.35	3	38.35	38.65	-2	2,586	-0.08%
2018/07/24	3	37.80	0	0.00	38.00	3	2,620	0.11%
2018/07/18	1	38.30	1	37.70	37.70	0	2,699	0.00%
2018/07/13	0	0.00	2	37.85	37.70	-2	2,812	-0.07%
2018/07/12	0	0.00	1	37.60	37.55	-1	2,835	-0.04%
2018/07/10	1	37.85	1	38.15	37.75	0	2,944	0.00%
2018/07/06	1	38.05	1	38.05	38.00	0	3,328	0.00%
2018/07/05	1	37.35	2	38.13	37.20	-1	3,292	-0.03%
2018/07/03	2	38.50	1	38.30	37.60	1	3,303	0.03%
2018/06/29	2	37.58	0	0.00	37.60	2	3,293	0.06%
2018/06/28	0	0.00	1	40.10	40.00	-1	3,311	-0.03%
2018/06/26	2	40.65	0	0.00	40.20	2	3,309	0.06%
2018/06/25	2	41.20	3	41.82	41.25	-1	3,337	-0.03%
2018/06/22	1	40.80	10	40.85	41.05	-9	3,324	-0.27%
2018/06/20	1	41.10	0	0.00	40.85	1	3,344	0.03%
2018/06/19	2	41.78	0	0.00	41.50	2	3,344	0.06%
2018/06/15	2	42.05	2	42.18	42.25	0	3,341	0.00%
2018/06/14	1	41.85	0	0.00	41.65	1	3,314	0.03%
2018/06/13	2	41.60	0	0.00	41.45	2	3,282	0.06%
2018/06/12	10	43.00	15	42.97	42.20	-5	3,249	-0.15%
2018/06/11	0	0.00	2	41.33	41.50	-2	3,079	-0.06%
2018/06/08	1	40.70	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	41.15	6	40.86	40.65	-5	3,184	-0.16%
2018/06/06	5	40.50	1	40.70	40.70	4	3,253	0.12%
2018/06/05	2	40.63	0	0.00	40.05	2	3,324	0.06%
2018/06/04	2	40.35	2	40.45	40.30	0	3,317	0.00%
2018/06/01	3	39.83	0	0.00	39.85	3	3,321	0.09%
2018/05/31	1	39.20	9	40.08	39.85	-8	3,334	-0.24%
2018/05/29	0	0.00	2	39.30	39.10	-2	3,360	-0.06%
2018/05/28	6	39.37	1	39.20	39.10	5	3,434	0.15%
2018/05/25	6	39.17	0	0.00	39.20	6	3,448	0.17%
2018/05/24	11	39.58	7	39.84	39.55	4	3,460	0.12%
2018/05/23	2	39.00	0	0.00	38.85	2	3,418	0.06%
2018/05/21	2	39.05	0	0.00	39.10	2	3,453	0.06%
2018/05/18	1	38.85	0	0.00	38.75	1	3,462	0.03%
2018/05/17	2	39.28	6	39.27	39.25	-4	3,513	-0.11%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/15	1	38.30	0	0.00	38.25	1	3,546	0.03%
2018/05/14	2	38.40	0	0.00	38.40	2	3,649	0.05%
2018/05/11	4	38.73	0	0.00	38.50	4	3,703	0.11%
2018/05/10	0	0.00	3	39.17	39.05	-3	3,711	-0.08%
2018/05/09	1	37.90	0	0.00	38.40	1	3,736	0.03%
2018/05/08	30	38.12	0	0.00	37.85	30	3,789	0.79%
2018/05/07	2	38.05	0	0.00	37.95	2	3,852	0.05%
2018/05/03	2	38.80	30	38.60	38.15	-28	4,055	-0.69%
2018/05/02	10	38.95	1	39.05	38.85	9	4,171	0.22%
2018/04/30	0	0.00	12	39.24	39.15	-12	4,180	-0.29%
2018/04/27	1	39.25	0	0.00	39.10	1	4,217	0.02%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/23	4	41.20	3	41.40	41.25	1	4,359	0.02%
2018/04/18	0	0.00	6	43.20	42.85	-6	4,569	-0.13%
2018/04/17	2	42.98	4	43.28	42.65	-2	4,625	-0.04%
2018/04/16	4	43.58	0	0.00	43.40	4	4,656	0.09%
2018/04/13	9	44.21	42	43.86	43.95	-33	4,860	-0.68%
2018/04/12	21	42.34	53	42.15	42.30	-32	5,110	-0.63%
2018/04/11	22	41.51	0	0.00	41.05	22	5,324	0.41%
2018/04/10	2	41.45	1	41.50	41.00	1	5,359	0.02%
2018/04/02	0	0.00	1	43.05	43.15	-1	5,508	-0.02%
2018/03/31	1	43.85	0	0.00	43.35	1	5,627	0.02%
2018/03/30	10	43.20	0	0.00	43.15	10	5,713	0.18%
2018/03/29	0	0.00	7	43.24	43.05	-7	5,768	-0.12%
2018/03/27	1	42.50	0	0.00	42.60	1	5,873	0.02%
2018/03/26	0	0.00	1	41.60	41.75	-1	5,918	-0.02%
2018/03/21	1	42.45	0	0.00	42.55	1	6,059	0.02%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/16	6	42.87	1	42.55	42.45	5	6,222	0.08%
2018/03/15	1	42.95	2	42.93	42.95	-1	6,249	-0.02%
2018/03/14	11	43.60	10	43.50	43.25	1	6,329	0.02%
2018/03/13	0	0.00	4	43.00	43.55	-4	6,380	-0.06%
2018/03/12	4	43.70	2	43.40	43.25	2	6,518	0.03%
2018/03/09	12	43.28	0	0.00	43.20	12	6,528	0.18%
2018/03/08	0	0.00	1	42.55	42.50	-1	6,468	-0.02%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/03/05	6	43.58	10	42.85	42.35	-4	6,667	-0.06%
2018/03/02	4	43.40	2	43.58	43.20	2	6,704	0.03%
2018/03/01	2	42.95	4	43.25	43.30	-2	6,668	-0.03%
2018/02/27	2	42.55	0	0.00	42.40	2	6,750	0.03%
2018/02/26	1	42.25	5	42.31	42.35	-4	6,778	-0.06%
2018/02/23	6	41.79	1	41.55	41.60	5	6,778	0.07%
2018/02/22	10	41.73	0	0.00	41.45	10	6,832	0.15%
2018/02/21	6	40.45	0	0.00	40.80	6	6,834	0.09%
2018/02/12	1	39.45	3	39.50	39.30	-2	6,862	-0.03%
2018/02/09	1	39.30	9	38.16	39.45	-8	6,936	-0.12%
2018/02/08	4	41.05	0	0.00	39.80	4	6,955	0.06%
2018/02/06	9	41.31	0	0.00	40.50	9	7,439	0.12%
2018/02/05	4	42.80	1	43.45	43.70	3	7,371	0.04%
2018/02/02	4	43.45	4	43.65	43.25	0	7,397	0.00%
2018/02/01	10	43.80	0	0.00	43.60	10	7,484	0.13%
2018/01/31	15	43.57	7	43.19	44.05	8	7,600	0.11%
2018/01/30	3	44.00	3	43.78	43.65	0	7,710	0.00%
2018/01/29	5	44.24	4	44.26	43.60	1	7,968	0.01%
2018/01/26	2	43.50	0	0.00	43.10	2	7,980	0.03%
2018/01/25	6	42.99	5	43.51	43.05	1	8,232	0.01%
2018/01/23	2	42.50	1	42.30	42.15	1	8,480	0.01%
2018/01/22	2	42.30	2	42.00	41.90	0	8,993	0.00%
2018/01/19	2	42.10	0	0.00	41.70	2	9,081	0.02%
2018/01/18	2	43.15	1	42.75	42.50	1	9,067	0.01%
2018/01/17	5	42.70	55	42.63	42.45	-50	9,108	-0.55%
2018/01/16	6	43.41	5	43.55	43.10	1	9,125	0.01%
2018/01/15	1.1	44.36	2	44.40	44.00	-0.9	9,125	-0.01%
2018/01/12	30.3	44.02	31	44.61	44.60	-0.7	9,108	-0.01%
2018/01/11	4	43.75	3	43.92	43.35	1	9,218	0.01%
2018/01/10	1	43.90	2	43.98	43.65	-1	9,373	-0.01%
2018/01/09	14	44.76	2	44.73	44.05	12	9,536	0.13%
2018/01/08	62	45.22	12	44.77	44.90	50	9,404	0.53%
2018/01/05	4	42.89	7	42.81	42.80	-3	8,875	-0.03%
2018/01/04	2	41.80	0	0.00	41.40	2	8,731	0.02%
2018/01/03	3	42.30	7	41.93	41.75	-4	8,915	-0.04%
2018/01/02	2	41.25	1	41.40	41.10	1	9,051	0.01%