金居 (8358)-日盛-板橋券商分點個股進出

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
65.9
漲跌
▲1.3
漲幅
+2.01%
成交量
4,362張
產業
上櫃電子零組件類股
936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－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/07	1	60.70	0	0.00	60.70	1	7,279	0.01%
2023/03/31	10	59.90	1	60.40	60.10	9	7,273	0.12%
2023/03/30	6	59.57	7	60.00	59.80	-1	7,275	-0.01%
2023/03/29	1	59.80	15	59.82	59.70	-14	7,286	-0.19%
2023/03/28	15	59.52	0	0.00	58.90	15	7,294	0.21%
2023/03/27	1	61.30	8	60.46	60.80	-7	7,256	-0.10%
2023/03/24	1	60.30	4	60.93	61.10	-3	7,282	-0.04%
2023/03/23	13.8	60.52	9	59.90	59.90	4.8	7,258	0.07%
2023/03/22	5	61.60	11	61.53	62.00	-6	7,190	-0.08%
2023/03/21	1	58.80	2	59.85	60.10	-1	7,257	-0.01%
2023/03/20	6	58.93	1	58.50	58.60	5	7,338	0.07%
2023/03/17	12	59.00	1	59.90	59.20	11	7,294	0.15%
2023/03/16	4	58.53	5	58.86	58.50	-1	7,311	-0.01%
2023/03/15	4	60.48	3	61.17	60.00	1	7,329	0.01%
2023/03/14	3.2	60.93	1	60.90	60.60	2.2	7,398	0.03%
2023/03/13	1	60.70	2	61.80	61.90	-1	7,527	-0.01%
2023/03/10	3.3	62.30	2	62.00	62.10	1.3	7,674	0.02%
2023/03/09	4	64.48	6	64.42	63.90	-2	8,054	-0.02%
2023/03/08	3	64.03	11	64.00	63.90	-8	8,235	-0.10%
2023/03/07	9	63.97	1	64.20	63.90	8	8,237	0.10%
2023/03/06	3	64.27	3	64.20	64.20	0	8,246	0.00%
2023/03/03	5	63.90	4	63.78	63.50	1	8,274	0.01%
2023/03/02	2	63.15	2	63.40	63.20	0	8,317	0.00%
2023/03/01	4	62.90	6	62.98	62.90	-2	8,563	-0.02%
2023/02/24	20	63.02	4	63.00	62.80	16	8,563	0.19%
2023/02/23	28	63.07	3	62.90	62.80	25	8,536	0.29%
2023/02/22	2	63.80	1	63.50	63.80	1	8,545	0.01%
2023/02/21	14	64.50	15	64.70	64.80	-1	8,565	-0.01%
2023/02/20	36	64.50	2	64.10	64.60	34	8,532	0.40%
2023/02/17	8	66.33	1	66.50	66.00	7	8,545	0.08%
2023/02/16	1	67.20	26	66.54	67.50	-25	8,760	-0.29%
2023/02/15	26	64.88	2	65.00	64.70	24	8,733	0.27%
2023/02/14	1	64.50	3	64.10	64.50	-2	8,745	-0.02%
2023/02/13	12	64.34	4	64.20	63.80	8	8,822	0.09%
2023/02/10	2	64.75	1	65.50	64.20	1	9,008	0.01%
2023/02/09	3	67.37	2	67.75	67.20	1	9,288	0.01%
2023/02/08	3	67.83	3	68.13	67.90	0	9,373	0.00%
2023/02/07	3	67.57	3	67.37	68.00	0	9,417	0.00%
2023/02/06	5	66.10	6	66.97	67.00	-1	9,664	-0.01%
2023/02/03	1	66.00	2	66.20	66.20	-1	10,133	-0.01%
2023/02/02	7	67.09	0	0.00	67.00	7	10,287	0.07%
2023/02/01	14	67.39	24	68.00	67.40	-10	10,251	-0.10%
2023/01/31	13	65.29	47	65.26	65.70	-34	9,979	-0.34%
2023/01/30	36	64.85	12.1	64.25	65.00	23.9	9,923	0.24%
2023/01/17	4	59.70	6	59.98	59.90	-2	9,663	-0.02%
2023/01/16	8	59.26	4	59.45	58.90	4	9,501	0.04%
2023/01/13	1	59.10	4	59.50	58.10	-3	9,297	-0.03%
2023/01/12	1	58.90	12	58.66	58.60	-11	9,133	-0.12%
2023/01/11	2	58.65	4	58.70	58.40	-2	9,020	-0.02%
2023/01/10	7	58.77	7	58.93	58.40	0	8,905	0.00%
2023/01/09	2	57.90	6	58.68	58.70	-4	8,654	-0.05%
2023/01/06	5	56.18	7	56.66	57.30	-2	8,280	-0.02%
2023/01/05	34	57.31	32	55.22	55.40	2	8,005	0.02%
2023/01/04	4	54.93	27.1	54.95	57.00	-23.1	7,697	-0.30%
2022/12/29	1	49.90	2	49.90	50.10	-1	7,453	-0.01%
2022/12/26	4	51.70	0	0.00	51.50	4	7,449	0.05%
2022/12/22	1	51.10	3	51.70	51.60	-2	7,454	-0.03%
2022/12/21	2	50.60	0	0.00	50.70	2	7,446	0.03%
2022/12/20	6	52.35	1	53.00	51.20	5	7,412	0.07%
2022/12/19	2	53.60	2	53.00	53.00	0	7,378	0.00%
2022/12/16	12	53.94	2	54.40	54.40	10	7,359	0.14%
2022/12/15	3	54.80	0	0.00	55.30	3	7,315	0.04%
2022/12/14	0	0.00	4	55.00	55.10	-4	7,306	-0.05%
2022/12/13	7	54.40	2	56.00	53.80	5	7,264	0.07%
2022/12/12	0	0.00	10	54.89	55.50	-10	7,108	-0.14%
2022/12/09	2	53.70	0	0.00	53.50	2	6,984	0.03%
2022/12/08	7	54.11	1	54.20	54.40	6	6,943	0.09%
2022/12/07	1	54.00	7	53.13	53.30	-6	6,879	-0.09%
2022/12/06	5	54.90	0	0.00	54.70	5	6,762	0.07%
2022/12/05	24	57.08	36	56.65	56.30	-12	6,642	-0.18%
2022/12/02	18	58.70	6	58.90	58.40	12	6,480	0.19%
2022/12/01	38	56.71	42	57.52	59.00	-4	6,298	-0.06%
2022/11/30	10	53.00	27	53.21	54.50	-17	5,868	-0.29%
2022/11/29	7	51.27	0	0.00	51.60	7	5,662	0.12%
2022/11/28	4	51.63	2	52.00	51.80	2	5,630	0.04%
2022/11/25	9	51.86	0	0.00	51.10	9	5,600	0.16%
2022/11/24	5	52.82	6	52.83	52.90	-1	5,523	-0.02%
2022/11/23	8	52.96	35	52.75	52.90	-27	5,432	-0.50%
2022/11/22	0	0.00	2	51.50	50.90	-2	5,156	-0.04%
2022/11/21	7	50.80	3	51.13	50.80	4	5,109	0.08%
2022/11/18	18	51.99	18	52.40	51.60	0	5,061	0.00%
2022/11/17	10	51.84	4	52.33	51.80	6	4,910	0.12%
2022/11/16	9	51.93	3	52.00	52.00	6	4,802	0.12%
2022/11/15	13	51.92	26	52.04	52.30	-13	4,707	-0.28%
2022/11/14	17	50.73	14	51.09	51.60	3	4,510	0.07%
2022/11/11	0	0.00	1	49.90	48.55	-1	4,177	-0.02%
2022/11/10	2	48.75	3	49.00	48.50	-1	4,045	-0.02%
2022/11/09	4	49.33	1	50.30	49.60	3	3,940	0.08%
2022/11/08	26	50.34	24	50.12	49.30	2	3,814	0.05%
2022/11/07	14	50.49	22	50.20	50.50	-8	3,587	-0.22%
2022/11/04	19	47.81	16	47.51	47.60	3	3,173	0.09%
2022/11/03	4	47.10	14	47.09	47.65	-10	3,014	-0.33%
2022/11/02	15	46.86	43	46.78	47.10	-28	2,855	-0.98%
2022/11/01	7	45.21	26	45.84	46.50	-19	2,519	-0.75%
2022/10/31	6	42.39	14	42.67	43.60	-8	1,885	-0.42%
2022/10/28	0	0.00	3	40.43	39.65	-3	1,655	-0.18%
2022/10/27	4	38.60	25	39.00	39.80	-21	1,532	-1.37%
2022/10/26	48	38.53	40	38.11	37.50	8	1,470	0.54%
2022/10/25	1	38.05	5	38.41	38.00	-4	1,311	-0.31%
2022/10/24	5	37.01	0	0.00	36.90	5	1,270	0.39%
2022/10/20	0	0.00	3	38.15	38.30	-3	1,313	-0.23%
2022/10/13	2	35.53	2	34.85	34.90	0	1,756	0.00%
2022/10/07	0	0.00	2	38.70	38.40	-2	1,893	-0.11%
2022/09/30	6	36.18	1	35.95	37.85	5	2,101	0.24%
2022/09/29	0	0.00	1	36.20	36.65	-1	2,108	-0.05%
2022/09/28	1	36.55	3	35.43	35.35	-2	2,122	-0.09%
2022/09/27	1	36.65	1	36.95	37.25	0	2,143	0.00%
2022/09/26	7	38.15	1	36.65	36.65	6	2,167	0.28%
2022/09/23	3	39.75	0	0.00	39.35	3	2,180	0.14%
2022/09/22	1	38.55	2	38.98	39.65	-1	2,220	-0.05%
2022/09/21	4	39.59	1	39.05	39.05	3	2,253	0.13%
2022/09/20	1	40.25	0	0.00	40.20	1	2,257	0.04%
2022/09/19	1	40.45	0	0.00	40.35	1	2,274	0.04%
2022/09/16	2	41.18	0	0.00	41.10	2	2,291	0.09%
2022/09/08	1	40.65	4	41.49	41.65	-3	2,500	-0.12%
2022/09/07	0	0.00	1	40.55	40.55	-1	2,505	-0.04%
2022/09/06	6	40.30	0	0.00	40.30	6	2,502	0.24%
2022/09/05	4	40.89	1	40.75	40.70	3	2,499	0.12%
2022/09/02	1	42.40	0	0.00	42.35	1	2,485	0.04%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/30	5	42.35	5	42.30	42.25	0	2,472	0.00%
2022/08/29	5	42.05	0	0.00	42.15	5	2,473	0.20%
2022/08/26	0	0.00	2	43.90	43.60	-2	2,463	-0.08%
2022/08/24	2	43.10	0	0.00	42.80	2	2,441	0.08%
2022/08/23	1	43.20	0	0.00	43.20	1	2,454	0.04%
2022/08/22	1	43.45	0	0.00	43.35	1	2,499	0.04%
2022/08/19	3.1	43.77	15	44.12	43.75	-12	2,505	-0.48%
2022/08/18	0	0.00	1	43.95	43.95	-1	2,511	-0.04%
2022/08/17	1	43.40	1	43.60	43.60	0	2,512	0.00%
2022/08/16	8	43.68	2	43.45	43.45	6	2,521	0.24%
2022/08/15	0	0.00	1	43.45	43.40	-1	2,519	-0.04%
2022/08/12	5	43.18	5	42.99	43.05	0	2,522	0.00%
2022/08/11	3	41.82	1	41.60	41.95	2	2,507	0.08%
2022/08/10	1	41.60	0	0.00	41.90	1	2,505	0.04%
2022/08/09	2	41.35	0	0.00	41.50	2	2,516	0.08%
2022/08/05	1	40.90	2	40.75	40.80	-1	2,520	-0.04%
2022/08/04	2	40.28	2	40.60	40.40	0	2,527	0.00%
2022/08/03	1	40.80	1	40.45	40.45	0	2,530	0.00%
2022/08/02	3	41.55	2	40.83	40.80	1	2,548	0.04%
2022/08/01	3	42.18	1	42.15	42.15	2	2,531	0.08%
2022/07/29	3	42.75	2	42.35	42.35	1	2,530	0.04%
2022/07/28	7	42.93	7	42.66	42.60	0	2,524	0.00%
2022/07/27	5	43.02	2	43.35	43.70	3	2,494	0.12%
2022/07/26	10	43.85	3	43.23	43.15	7	2,513	0.28%
2022/07/25	10	44.94	6	44.90	44.80	4	2,499	0.16%
2022/07/22	12	46.89	9	47.38	46.65	3	2,492	0.12%
2022/07/21	0	0.00	18	46.21	46.65	-18	2,306	-0.78%
2022/07/19	0	0.00	1	41.95	41.90	-1	2,255	-0.04%
2022/07/18	1	42.70	6	42.64	42.35	-5	2,270	-0.22%
2022/07/15	6	46.24	1	45.75	46.25	5	2,216	0.23%
2022/07/14	6	44.46	1	45.20	45.10	5	2,175	0.23%
2022/07/13	2	44.45	1	44.25	44.25	1	2,143	0.05%
2022/07/12	5	42.57	4	42.53	41.95	1	2,114	0.05%
2022/07/11	16	44.28	3	44.20	44.20	13	2,063	0.63%
2022/07/08	5	46.02	0	0.00	46.00	5	2,033	0.25%
2022/07/07	1	44.10	1	44.85	45.10	0	2,001	0.00%
2022/07/06	1	44.35	1	44.15	44.00	0	1,992	0.00%
2022/07/05	1	45.65	0	0.00	45.45	1	1,998	0.05%
2022/07/04	4.1	44.13	3	44.13	43.85	1.1	1,962	0.05%
2022/07/01	4	45.28	3	45.03	44.05	1	1,946	0.05%
2022/06/30	8	46.17	7	45.44	45.25	1	1,909	0.05%
2022/06/29	8	47.17	3	47.08	47.05	5	1,868	0.27%
2022/06/28	2	48.50	1	48.50	48.50	1	1,840	0.05%
2022/06/27	17	49.83	2	49.43	49.90	15	1,819	0.82%
2022/06/24	2	47.80	1	47.85	48.20	1	1,803	0.06%
2022/06/23	6	47.53	5	47.75	47.40	1	1,794	0.06%
2022/06/22	4	48.56	3	48.22	47.85	1	1,777	0.06%
2022/06/21	1	48.80	2	49.38	50.00	-1	1,735	-0.06%
2022/06/20	5	50.22	2	48.43	48.35	3	1,712	0.18%
2022/06/17	10	52.41	1	51.30	51.30	9	1,700	0.53%
2022/06/16	1	55.20	4	54.10	54.10	-3	1,660	-0.18%
2022/06/15	1	55.30	1	55.90	55.10	0	1,664	0.00%
2022/06/14	3	55.57	1	55.20	55.90	2	1,681	0.12%
2022/06/13	7	56.51	0	0.00	56.30	7	1,694	0.41%
2022/06/06	2	57.45	0	0.00	57.50	2	1,766	0.11%
2022/06/01	1	58.70	2	58.50	58.30	-1	1,836	-0.05%
2022/05/31	2	57.65	1	58.10	57.90	1	1,850	0.05%
2022/05/30	1	56.90	3	57.77	58.00	-2	1,871	-0.11%
2022/05/27	2	54.50	2	55.05	55.40	0	1,845	0.00%
2022/05/26	2	54.80	1	54.10	54.10	1	1,874	0.05%
2022/05/25	1	54.80	1	55.00	55.00	0	1,982	0.00%
2022/05/24	3	55.20	1	55.10	55.00	2	2,197	0.09%
2022/05/20	2	56.05	1	55.90	55.80	1	2,317	0.04%
2022/05/19	0	0.00	2	55.90	56.30	-2	2,311	-0.09%
2022/05/18	1	56.80	1	56.80	56.80	0	2,307	0.00%
2022/05/17	1	54.90	2	56.00	56.70	-1	2,285	-0.04%
2022/05/16	2	55.85	1	55.50	54.60	1	2,269	0.04%
2022/05/13	3	55.97	4	55.93	55.80	-1	2,260	-0.04%
2022/05/12	1	56.70	1	55.50	55.50	0	2,249	0.00%
2022/05/11	6	56.63	2	56.90	56.90	4	2,235	0.18%
2022/05/10	1	54.10	1	55.10	57.90	0	2,266	0.00%
2022/05/09	2	58.35	2	57.50	57.50	0	2,252	0.00%
2022/05/06	1	58.80	6	58.80	60.40	-5	2,244	-0.22%
2022/05/04	0	0.00	2	59.50	59.80	-2	2,296	-0.09%
2022/05/03	6	57.98	0	0.00	58.60	6	2,298	0.26%
2022/04/29	1.5	59.23	1	58.10	58.10	0.5	2,305	0.02%
2022/04/28	2.1	58.11	2	58.15	58.00	0.1	2,300	0.00%
2022/04/27	2	57.30	1	57.70	59.50	1	2,277	0.04%
2022/04/26	3	59.53	1	60.30	59.50	2	2,261	0.09%
2022/04/25	2.2	60.55	0	0.00	60.50	2.2	2,256	0.10%
2022/04/22	1.2	64.25	1	64.40	64.40	0.2	2,228	0.01%
2022/04/21	2	66.20	0	0.00	66.40	2	2,218	0.09%
2022/04/20	0	0.00	1	66.60	66.70	-1	2,240	-0.04%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	3	68.67	0	0.00	68.60	3	2,456	0.12%
2022/04/08	0	0.00	0.5	70.50	70.60	-0.5	2,467	-0.02%
2022/03/31	1	71.60	0	0.00	71.80	1	2,696	0.04%
2022/03/29	0	0.00	1	72.70	72.30	-1	2,965	-0.03%
2022/03/25	1	73.00	10	73.30	73.00	-9	3,130	-0.29%
2022/03/22	1	72.40	2	72.85	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	1	71.50	71.40	-1	3,239	-0.03%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/17	2	70.70	1	70.80	70.90	1	3,316	0.03%
2022/03/16	1	69.00	0	0.00	68.80	1	3,351	0.03%
2022/03/15	5.2	68.90	0	0.00	68.80	5.2	3,369	0.15%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	0	0.00	4	71.50	71.30	-4	3,491	-0.11%
2022/03/08	4	70.65	1	70.00	70.10	3	3,573	0.08%
2022/03/07	0	0.00	2	71.20	70.90	-2	3,618	-0.06%
2022/03/04	6	74.10	1	74.80	73.30	5	3,643	0.14%
2022/03/03	0	0.00	3	75.67	74.50	-3	3,723	-0.08%
2022/03/02	1	75.20	1	74.40	75.20	0	3,791	0.00%
2022/03/01	6	75.00	1	75.00	75.40	5	3,833	0.13%
2022/02/25	4	75.50	4	75.80	75.00	0	3,886	0.00%
2022/02/24	3	75.10	8	75.28	74.20	-5	4,011	-0.12%
2022/02/23	0	0.00	4	73.38	74.20	-4	4,011	-0.10%
2022/02/22	1	70.30	1	69.80	70.00	0	3,988	0.00%
2022/02/18	2	70.80	0	0.00	70.80	2	4,337	0.05%
2022/02/17	1	70.90	1	70.80	70.90	0	5,207	0.00%
2022/02/16	0	0.00	1	70.80	70.80	-1	5,801	-0.02%
2022/02/14	0	0.00	15	71.00	70.70	-15	5,953	-0.25%
2022/02/11	3	72.10	0	0.00	72.00	3	6,038	0.05%
2022/02/10	1	74.20	0	0.00	73.00	1	6,225	0.02%
2022/02/09	7	71.94	2	72.20	72.20	5	6,242	0.08%
2022/02/08	3	71.23	4	71.15	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	5	69.68	69.70	-5	6,412	-0.08%
2022/01/26	5	67.96	7.1	67.77	67.50	-2.1	6,444	-0.03%
2022/01/25	0	0.00	11	69.03	69.00	-11	6,552	-0.17%
2022/01/24	18	69.43	4	69.80	69.80	14	6,667	0.21%
2022/01/21	2	71.00	1	71.30	71.50	1	6,749	0.01%
2022/01/20	7	71.56	0	0.00	71.90	7	6,844	0.10%
2022/01/19	0	0.00	3	72.43	72.20	-3	6,881	-0.04%
2022/01/18	3	74.23	0	0.00	73.40	3	6,994	0.04%
2022/01/17	3	73.80	0	0.00	73.80	3	7,053	0.04%
2022/01/14	1	72.30	0	0.00	73.10	1	7,114	0.01%
2022/01/13	3	73.60	5	73.54	73.70	-2	7,171	-0.03%
2022/01/11	0.1	73.20	0	0.00	72.70	0.1	7,345	0.00%
2022/01/10	2	73.40	0	0.00	73.90	2	7,484	0.03%
2022/01/07	11	73.95	11	73.95	73.50	0	7,675	0.00%
2022/01/06	4	75.10	1	74.80	75.30	3	7,663	0.04%
2022/01/05	6	76.00	6	76.00	76.10	0	7,694	0.00%
2022/01/04	0	0.00	5	78.00	77.30	-5	7,696	-0.06%
2022/01/03	6	77.40	6	77.45	77.30	0	7,732	0.00%
2021/12/30	2	77.15	1	77.40	77.10	1	7,817	0.01%
2021/12/29	10.1	77.25	7.1	77.73	78.10	3	7,940	0.04%
2021/12/28	9	78.27	11	79.00	77.60	-2	8,059	-0.02%
2021/12/27	10	77.76	0	0.00	77.60	10	8,168	0.12%
2021/12/24	4.1	78.20	19	78.81	78.40	-15	8,290	-0.18%
2021/12/23	4	78.38	71	78.50	78.40	-67	8,387	-0.80%
2021/12/22	0	0.00	10	76.65	77.10	-10	8,527	-0.12%
2021/12/21	1	72.70	5	74.46	75.00	-4	9,313	-0.04%
2021/12/20	10.2	73.55	15	73.67	73.10	-4.8	9,674	-0.05%
2021/12/17	1	74.70	2	74.95	74.90	-1	9,822	-0.01%
2021/12/16	5	75.40	2	76.20	75.90	3	9,836	0.03%
2021/12/15	32	75.12	11	74.95	74.80	21	9,853	0.21%
2021/12/14	0	0.00	2	75.20	75.20	-2	9,905	-0.02%
2021/12/10	0	0.00	10	74.60	74.40	-10	10,038	-0.10%
2021/12/09	7	75.74	3	75.20	75.20	4	10,000	0.04%
2021/12/08	12	76.48	3	76.50	76.20	9	10,010	0.09%
2021/12/07	11	76.94	15	76.95	76.60	-4	10,001	-0.04%
2021/12/06	40	75.90	0	0.00	76.00	40	10,060	0.40%
2021/12/03	0	0.00	1.3	76.44	76.60	-1.3	10,082	-0.01%
2021/12/02	6	75.45	6	75.77	75.50	0	10,112	0.00%
2021/12/01	14	75.50	7	75.21	75.30	7	10,105	0.07%
2021/11/30	5	76.98	9	76.91	76.90	-4	10,062	-0.04%
2021/11/29	10	74.88	4	75.43	76.30	6	10,057	0.06%
2021/11/26	15.5	77.75	0	0.00	75.90	15.5	9,995	0.16%
2021/11/25	2	79.55	2	78.95	78.70	0	9,949	0.00%
2021/11/24	10.2	78.73	7	79.69	79.70	3.2	9,979	0.03%
2021/11/23	33	79.28	4	78.83	78.80	29	10,081	0.29%
2021/11/22	7	81.66	100	80.76	83.00	-93	9,931	-0.94%
2021/11/19	1	78.50	34	78.98	79.10	-33	9,795	-0.34%
2021/11/18	111	78.26	2	78.80	78.10	109	9,812	1.11%	大買/鉅額交易
2021/11/17	27	80.01	13	80.48	79.80	14	9,727	0.14%
2021/11/16	78	85.23	47	85.23	80.50	31	9,651	0.32%
2021/11/15	64	81.88	28.4	81.76	83.90	35.6	8,911	0.40%
2021/11/12	11	75.57	27	76.54	76.30	-16	8,640	-0.19%
2021/11/11	23	75.74	11	76.99	75.40	12	8,744	0.14%
2021/11/10	6	75.80	0	0.00	76.10	6	8,994	0.07%
2021/11/09	0	0.00	3	77.00	77.00	-3	9,006	-0.03%
2021/11/08	1	74.00	1	74.90	74.00	0	8,860	0.00%
2021/11/05	6	74.68	2	75.05	74.50	4	8,942	0.04%
2021/11/04	1	75.80	4	76.15	75.20	-3	8,981	-0.03%
2021/11/03	1	74.30	0	0.00	74.80	1	9,139	0.01%
2021/11/02	1	73.60	3	74.60	73.80	-2	9,260	-0.02%
2021/11/01	0	0.00	21	76.26	76.90	-21	9,253	-0.23%
2021/10/29	12	74.01	3	74.37	74.70	9	9,759	0.09%
2021/10/28	4	72.93	2	72.85	72.60	2	10,246	0.02%
2021/10/27	4	75.25	2	75.20	75.40	2	10,312	0.02%
2021/10/26	4	76.27	0	0.00	74.70	4	10,317	0.04%
2021/10/25	0	0.00	5	75.38	75.70	-5	10,226	-0.05%
2021/10/22	8	72.85	4	74.38	74.20	4	10,271	0.04%
2021/10/21	11	74.32	0	0.00	73.10	11	10,293	0.11%
2021/10/20	2	75.85	3	75.80	74.70	-1	10,274	-0.01%
2021/10/19	4	73.55	9	73.89	74.20	-5	10,319	-0.05%
2021/10/18	9	73.13	4	73.63	74.00	5	10,566	0.05%
2021/10/15	23	72.07	44	72.76	73.40	-21	10,569	-0.20%
2021/10/14	1	65.60	3	67.20	68.20	-2	10,520	-0.02%
2021/10/13	17	67.96	1	66.70	66.50	16	10,558	0.15%
2021/10/12	6	69.15	14	69.39	69.10	-8	10,571	-0.08%
2021/10/08	0	0.00	2	71.60	71.00	-2	10,617	-0.02%
2021/10/07	0	0.00	2	70.90	70.20	-2	10,683	-0.02%
2021/10/06	14	68.87	1	69.40	67.90	13	11,044	0.12%
2021/10/05	22	64.80	23	65.42	67.60	-1	11,074	-0.01%
2021/10/04	17.2	68.78	8	67.20	66.00	9.2	11,062	0.08%
2021/10/01	12	72.57	6	72.40	71.10	6	10,969	0.05%
2021/09/30	8	74.80	9	75.42	75.40	-1	10,879	-0.01%
2021/09/29	10	75.80	12	76.64	73.90	-2	10,816	-0.02%
2021/09/28	107	82.45	97	82.43	80.20	10	10,680	0.09%	大買/
2021/09/27	4	78.75	21.3	79.34	79.90	-17.3	9,841	-0.18%
2021/09/24	9	73.78	22	75.31	75.70	-13	9,525	-0.14%
2021/09/23	1	71.50	1	72.50	73.00	0	9,417	0.00%
2021/09/22	3	71.87	0	0.00	71.50	3	9,438	0.03%
2021/09/16	1	72.50	0	72.00	72.60	1	9,454	0.01%
2021/09/15	104	74.19	102	71.84	71.50	2	9,509	0.02%	大買/大賣/
2021/09/13	2	72.90	19	72.25	71.70	-17	9,632	-0.18%
2021/09/10	2	72.00	0	0.00	72.70	2	9,877	0.02%
2021/09/09	4	71.98	6	72.15	72.20	-2	10,071	-0.02%
2021/09/08	1	69.60	7	70.63	69.60	-6	10,401	-0.06%
2021/09/07	2	69.50	2	69.90	70.30	0	11,177	0.00%
2021/09/03	8	72.53	1	72.10	72.10	7	11,964	0.06%
2021/09/02	7	72.39	0	0.00	71.90	7	12,347	0.06%
2021/09/01	0	0.00	8	73.68	73.70	-8	12,590	-0.06%
2021/08/31	11	72.06	1	72.60	72.80	10	12,590	0.08%
2021/08/30	5	73.70	2	74.05	73.40	3	12,648	0.02%
2021/08/27	16	73.93	26	73.72	73.70	-10	12,604	-0.08%
2021/08/26	4	71.63	21	71.82	71.70	-17	12,512	-0.14%
2021/08/25	5	69.70	1	70.10	70.50	4	12,632	0.03%
2021/08/24	9	70.39	0	0.00	70.00	9	12,652	0.07%
2021/08/23	2	70.30	11	71.20	71.50	-9	12,669	-0.07%
2021/08/20	18	69.04	3	69.03	68.20	15	12,712	0.12%
2021/08/19	22	71.11	6	70.27	69.30	16	12,867	0.12%
2021/08/18	22	70.43	10	72.05	73.90	12	12,851	0.09%
2021/08/17	8	74.61	10	75.38	73.80	-2	12,837	-0.02%
2021/08/16	45.1	78.52	45	75.67	74.90	0.1	12,983	0.00%
2021/08/13	33	81.74	46	81.87	82.90	-13	12,988	-0.10%
2021/08/12	9	84.28	11	84.76	84.30	-2	13,191	-0.02%
2021/08/11	127	84.73	116	85.51	84.50	11	13,585	0.08%	大買/大賣/
2021/08/10	23	85.34	27	84.69	85.40	-4	13,665	-0.03%
2021/08/09	28	86.64	25	88.72	84.10	3	13,730	0.02%
2021/08/06	50	87.96	34	88.07	88.00	16	13,816	0.12%
2021/08/05	6	87.83	7	88.77	87.30	-1	13,821	-0.01%
2021/08/04	103	87.64	94	88.56	89.10	9	14,081	0.06%	大買/
2021/08/03	29	86.51	23	85.99	87.50	6	13,658	0.04%
2021/08/02	2	82.75	28	82.44	83.30	-26	13,151	-0.20%
2021/07/30	1	78.10	1	78.90	79.10	0	13,152	0.00%
2021/07/29	8	77.31	9	78.10	78.60	-1	13,389	-0.01%
2021/07/28	13	78.35	7	78.01	77.80	6	13,621	0.04%
2021/07/27	7	80.86	13	82.54	80.00	-6	13,719	-0.04%
2021/07/26	25	81.13	1	81.90	81.20	24	13,875	0.17%
2021/07/23	25	83.87	111	83.84	82.10	-86	13,994	-0.61%	大賣/
2021/07/22	106	82.33	16	81.46	81.40	90	13,930	0.65%	大買/
2021/07/21	7	78.40	1	75.90	75.90	6	13,746	0.04%
2021/07/20	27	77.64	8	76.91	76.90	19	13,750	0.14%
2021/07/19	21	80.60	20	80.44	80.50	1	13,833	0.01%
2021/07/16	2	81.30	0	0.00	81.40	2	14,247	0.01%
2021/07/15	8.2	81.47	4	81.63	81.70	4.2	14,505	0.03%
2021/07/14	16	82.65	6	82.93	82.50	10	14,695	0.07%
2021/07/13	11	85.28	35	85.76	83.70	-24	14,884	-0.16%
2021/07/12	9	83.39	3	84.20	83.20	6	14,678	0.04%
2021/07/09	5	83.08	4	84.18	84.50	1	14,692	0.01%
2021/07/08	3	83.10	9	83.47	83.20	-6	14,792	-0.04%
2021/07/07	3	83.50	3	83.13	82.80	0	14,932	0.00%
2021/07/06	9	83.30	3	83.03	83.00	6	15,022	0.04%
2021/07/05	1	85.30	31	85.23	85.10	-30	15,176	-0.20%
2021/07/02	3	80.50	8	81.01	82.00	-5	15,175	-0.03%
2021/07/01	10	81.66	6	81.57	80.70	4	15,341	0.03%
2021/06/30	25	82.24	43	82.02	81.50	-18	15,632	-0.12%
2021/06/29	13	83.17	8	82.86	82.80	5	15,724	0.03%
2021/06/28	4.1	82.95	21	83.68	84.80	-16.9	16,256	-0.10%
2021/06/25	7	83.21	9	83.87	82.70	-2	16,444	-0.01%
2021/06/24	14	83.80	1	83.50	83.50	13	16,969	0.08%
2021/06/23	2	83.95	19	84.68	84.80	-17	17,087	-0.10%
2021/06/22	20.1	83.15	9	83.36	83.00	11.1	17,247	0.06%
2021/06/21	37	83.23	16	82.98	82.40	21	17,979	0.12%
2021/06/18	10	87.84	7	87.66	87.60	3	18,581	0.02%
2021/06/17	30	89.64	38	89.37	88.90	-8	18,730	-0.04%
2021/06/16	45	90.07	48	90.20	88.90	-3	18,628	-0.02%
2021/06/15	48	86.01	80	86.83	86.20	-32	18,381	-0.17%
2021/06/11	101	82.80	95.2	83.22	82.60	5.8	18,677	0.03%	大買/
2021/06/10	37	80.48	8	81.45	82.50	29	18,508	0.16%
2021/06/09	5	79.68	11	79.57	80.30	-6	18,181	-0.03%
2021/06/08	4	76.30	8	76.33	77.00	-4	17,994	-0.02%
2021/06/07	9	76.58	3	76.97	76.40	6	18,105	0.03%
2021/06/04	5	76.12	2	76.35	76.20	3	18,079	0.02%
2021/06/03	8	76.49	1	76.80	76.80	7	18,237	0.04%
2021/06/02	12	77.13	5	76.74	76.10	7	18,457	0.04%
2021/06/01	1	79.30	0	0.00	79.50	1	18,353	0.01%
2021/05/28	23	81.90	14	81.96	80.90	9	18,411	0.05%
2021/05/27	10	81.82	2	81.25	81.30	8	18,468	0.04%
2021/05/26	7.2	78.67	24	78.88	80.00	-16.8	18,319	-0.09%
2021/05/25	23	79.86	27	80.19	78.50	-4	18,359	-0.02%
2021/05/24	14	77.16	12	77.13	78.20	2	18,270	0.01%
2021/05/21	4	74.83	5	77.10	75.50	-1	18,138	-0.01%
2021/05/20	11	75.47	8	74.96	74.00	3	18,249	0.02%
2021/05/19	17	76.23	9	77.23	78.60	8	18,154	0.04%
2021/05/18	2	70.00	10	71.08	71.80	-8	18,103	-0.04%
2021/05/17	16	69.03	10	68.80	66.50	6	18,788	0.03%
2021/05/14	5	72.66	31	73.01	73.80	-26	20,041	-0.13%
2021/05/13	12	62.59	14	67.66	68.10	-2	19,889	-0.01%
2021/05/12	40	70.28	29	68.62	65.70	11	19,943	0.06%
2021/05/11	13	71.54	12	71.19	70.00	1	20,097	0.00%
2021/05/10	0	0.00	1	72.20	71.40	-1	20,196	0.00%
2021/05/07	19	71.97	5	72.04	72.10	14	20,804	0.07%
2021/05/06	10	72.78	12	73.29	73.50	-2	20,847	-0.01%
2021/05/05	8	69.61	11	70.44	70.20	-3	20,768	-0.01%
2021/05/04	23.3	68.96	17	68.15	67.30	6.3	21,129	0.03%
2021/05/03	16	76.83	29.1	75.67	74.70	-13.1	21,321	-0.06%
2021/04/29	11.1	80.55	20	82.33	83.00	-8.9	21,377	-0.04%
2021/04/28	19	82.33	22	80.25	80.00	-3	21,438	-0.01%
2021/04/27	27.1	83.15	33	83.01	81.80	-5.9	21,401	-0.03%
2021/04/26	16	81.55	12	82.39	81.10	4	21,350	0.02%
2021/04/23	29	84.57	13	85.39	82.80	16	21,429	0.07%
2021/04/22	24	87.25	25	87.17	85.20	-1	21,344	0.00%
2021/04/21	47	83.94	41	83.89	84.30	6	20,986	0.03%
2021/04/20	3	81.67	5	82.20	81.30	-2	20,862	-0.01%
2021/04/19	10	81.19	29	80.41	80.10	-19	20,734	-0.09%
2021/04/16	16	79.49	8	78.86	77.80	8	20,537	0.04%
2021/04/15	18	77.31	5	77.46	78.00	13	20,348	0.06%
2021/04/14	7	73.77	6	75.33	75.30	1	20,297	0.00%
2021/04/13	11	74.78	20	75.23	74.00	-9	20,402	-0.04%
2021/04/12	7	77.57	5	78.66	76.40	2	20,581	0.01%
2021/04/09	12	80.64	16	80.78	79.00	-4	20,588	-0.02%
2021/04/08	7	79.33	2	80.20	79.80	5	20,616	0.02%
2021/04/07	11	79.22	3	79.10	79.50	8	20,634	0.04%
2021/04/06	14	80.31	26	79.80	81.10	-12	20,773	-0.06%
2021/04/01	37	76.36	19	76.48	75.50	18	21,171	0.09%
2021/03/31	36	76.52	44	76.69	75.80	-8	21,598	-0.04%
2021/03/30	4	72.83	5	73.56	73.10	-1	22,568	0.00%
2021/03/29	27	73.35	23	72.76	72.40	4	22,798	0.02%
2021/03/26	21	69.25	17	69.22	69.00	4	22,533	0.02%
2021/03/25	5	68.56	29	68.70	68.00	-24	22,491	-0.11%
2021/03/24	52	72.07	33	70.93	70.20	19	22,209	0.09%
2021/03/23	58	68.36	81	69.21	70.80	-23	21,339	-0.11%
2021/03/22	14	65.49	8	65.25	65.30	6	20,493	0.03%
2021/03/19	7	64.20	13	64.02	63.40	-6	20,159	-0.03%
2021/03/18	14	63.69	18	64.26	63.10	-4	19,809	-0.02%
2021/03/17	31	63.15	50	63.22	64.60	-19	19,342	-0.10%
2021/03/16	4	60.28	18	60.38	60.30	-14	18,592	-0.08%
2021/03/15	1	59.90	0	0.00	59.60	1	18,506	0.01%
2021/03/12	5	60.00	2	59.85	58.60	3	18,490	0.02%
2021/03/11	2	58.95	13	59.51	59.90	-11	18,523	-0.06%
2021/03/10	1	57.30	5	57.66	57.60	-4	18,503	-0.02%
2021/03/09	14	56.66	16	56.86	56.90	-2	18,499	-0.01%
2021/03/08	20	59.00	10.1	59.25	58.40	9.9	18,414	0.05%
2021/03/05	5.1	56.31	6	55.93	56.40	-0.9	18,256	0.00%
2021/03/04	3	56.50	5	56.66	56.40	-2	18,282	-0.01%
2021/03/03	0	0.00	7	56.40	58.40	-7	18,247	-0.04%
2021/03/02	5	59.02	6	58.58	57.20	-1	18,591	-0.01%
2021/02/26	1	59.00	4	58.88	59.30	-3	18,657	-0.02%
2021/02/25	5	58.98	1	58.70	58.70	4	18,873	0.02%
2021/02/24	32.3	59.23	1	59.10	58.50	31.3	18,808	0.17%
2021/02/23	23	61.10	16	61.26	60.80	7	18,742	0.04%
2021/02/22	20	62.21	22	63.16	61.50	-2	18,702	-0.01%
2021/02/19	12	60.21	1	60.80	61.40	11	18,460	0.06%
2021/02/18	25	60.59	18	61.59	60.60	7	18,605	0.04%
2021/02/17	24	61.98	67	61.56	62.50	-43	19,117	-0.22%
2021/02/05	62	57.30	135	57.62	57.90	-73	18,671	-0.39%	大賣/
2021/02/04	7	54.26	7	54.59	54.00	0	17,802	0.00%
2021/02/03	17	54.60	2	54.25	53.60	15	17,791	0.08%
2021/02/02	21	54.64	37	54.93	55.20	-16	17,572	-0.09%
2021/02/01	31	52.92	61	53.24	53.70	-30	17,009	-0.18%
2021/01/29	71	53.68	33	55.48	51.90	38	16,705	0.23%
2021/01/28	9	54.48	17	54.59	52.80	-8	15,996	-0.05%
2021/01/27	21	54.53	27	55.44	53.80	-6	15,772	-0.04%
2021/01/26	55	54.70	42	55.15	54.10	13	15,546	0.08%
2021/01/25	36	52.89	19	53.85	54.00	17	14,918	0.11%
2021/01/22	15	50.60	16	52.00	52.10	-1	14,523	-0.01%
2021/01/21	8	49.59	4	49.94	50.50	4	14,213	0.03%
2021/01/20	3	46.43	3	46.97	46.90	0	13,985	0.00%
2021/01/19	5	48.18	2	48.00	47.95	3	13,887	0.02%
2021/01/18	19	47.85	15	47.76	48.10	4	13,843	0.03%
2021/01/15	7	50.59	9	51.59	50.10	-2	13,596	-0.01%
2021/01/14	5	52.20	3	52.03	52.50	2	13,422	0.01%
2021/01/13	10	52.42	7	53.06	53.20	3	13,293	0.02%
2021/01/12	8	50.23	5	51.32	50.40	3	13,148	0.02%
2021/01/11	21	52.41	5	52.98	52.60	16	12,997	0.12%
2021/01/08	9	52.36	13	52.48	52.50	-4	12,869	-0.03%
2021/01/07	9	52.60	7.2	52.91	52.60	1.9	12,778	0.01%
2021/01/06	21.7	52.63	5	53.66	51.40	16.7	12,634	0.13%
2021/01/05	11.3	54.81	16	54.74	53.40	-4.8	12,302	-0.04%
2021/01/04	10	52.88	5	52.52	52.70	5	11,872	0.04%
2020/12/31	9	52.49	3	52.53	53.30	6	11,712	0.05%
2020/12/30	4	52.98	12	53.10	52.90	-8	11,421	-0.07%
2020/12/29	5	54.04	41	54.18	54.60	-36	11,222	-0.32%
2020/12/28	15	54.37	50	54.33	55.50	-35	10,862	-0.32%
2020/12/25	69	53.06	65	52.35	51.80	4	10,069	0.04%
2020/12/24	76	51.22	73.2	51.91	51.50	2.8	9,435	0.03%
2020/12/23	3	48.57	67.1	48.79	48.80	-64.1	7,858	-0.82%
2020/12/22	40.1	45.44	11.3	45.98	44.40	28.8	7,373	0.39%
2020/12/21	0	0.00	28	44.35	45.10	-28	7,047	-0.40%
2020/12/18	5	43.40	0	0.00	43.45	5	6,902	0.07%
2020/12/17	1.3	43.08	1	43.05	43.25	0.3	6,888	0.00%
2020/12/16	1	42.10	4	42.36	42.85	-3	6,903	-0.04%
2020/12/15	29	42.03	18	41.90	41.90	11	6,927	0.16%
2020/12/14	8	42.90	3	42.90	43.15	5	7,004	0.07%
2020/12/11	9	42.66	12	42.35	42.50	-3	6,994	-0.04%
2020/12/10	18	43.90	18	43.30	43.30	0	6,923	0.00%
2020/12/09	19	44.83	0	0.00	44.70	19	6,787	0.28%
2020/12/08	14	44.48	24	45.00	45.25	-10	6,732	-0.15%
2020/12/07	11	44.89	4	45.76	44.85	7	6,676	0.10%
2020/12/04	4	46.01	21	46.06	46.20	-17	6,565	-0.26%
2020/12/03	87	45.86	86	45.55	45.20	1	6,440	0.02%
2020/12/02	0	0.00	15	45.50	45.50	-15	6,364	-0.24%
2020/12/01	38	44.69	15	44.82	44.95	23	6,252	0.37%
2020/11/30	13	46.03	1	45.85	45.85	12	6,096	0.20%
2020/11/27	8	46.08	3	46.00	46.05	5	5,956	0.08%
2020/11/26	20	46.61	24	46.53	46.50	-4	5,867	-0.07%
2020/11/25	7	45.81	13	45.73	46.00	-6	5,354	-0.11%
2020/11/24	27	45.30	24	45.46	44.45	3	5,108	0.06%
2020/11/23	28	44.57	14	44.92	44.40	14	4,777	0.29%
2020/11/20	12	44.59	20	45.04	44.45	-8	4,694	-0.17%
2020/11/19	5	44.55	15	44.80	45.20	-10	4,544	-0.22%
2020/11/18	1	44.75	15	44.94	45.00	-14	4,419	-0.32%
2020/11/17	19	45.29	23.2	44.85	44.50	-4.2	4,216	-0.10%
2020/11/16	51	45.06	39	44.91	44.50	12	3,939	0.30%
2020/11/13	12	42.92	36	42.95	42.90	-24	3,069	-0.78%
2020/11/12	10	42.05	28	42.38	41.90	-18	2,611	-0.69%
2020/11/11	2	40.48	3	39.62	40.70	-1	2,016	-0.05%
2020/11/06	1	38.45	3	38.82	38.50	-2	1,890	-0.11%
2020/10/30	4	38.58	1	38.80	38.30	3	2,010	0.15%
2020/10/28	2	38.43	1	38.60	38.35	1	2,055	0.05%
2020/10/27	1	38.80	1	38.80	38.80	0	2,088	0.00%
2020/10/26	5	38.92	2	38.85	38.70	3	2,222	0.14%
2020/10/23	1	38.20	5	38.13	38.20	-4	2,189	-0.18%
2020/10/22	1	37.95	1	37.85	37.90	0	2,238	0.00%
2020/10/21	12	37.95	8	38.15	37.95	4	2,274	0.18%
2020/10/20	4	38.16	5	38.36	38.10	-1	2,295	-0.04%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/16	2	37.03	2	36.95	36.85	0	2,296	0.00%
2020/10/15	1	37.10	1	37.15	37.15	0	2,325	0.00%
2020/10/14	1	36.80	0	0.00	37.30	1	2,352	0.04%
2020/10/13	4	36.33	4	36.51	36.45	0	2,382	0.00%
2020/10/12	2	36.78	2	36.85	36.45	0	2,386	0.00%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/10/07	2	37.13	0	0.00	37.25	2	2,440	0.08%
2020/10/06	2	37.10	1	37.35	37.30	1	2,466	0.04%
2020/10/05	4	37.11	0	0.00	37.10	4	2,534	0.16%
2020/09/30	1	37.85	1	37.60	37.60	0	2,582	0.00%
2020/09/25	0	0.00	2	37.25	37.05	-2	2,826	-0.07%
2020/09/24	5	37.65	0	0.00	37.75	5	2,872	0.17%
2020/09/23	0	0.00	1	37.65	37.75	-1	2,956	-0.03%
2020/09/22	1	37.90	1	38.20	38.20	0	2,992	0.00%
2020/09/21	1	38.80	0	0.00	38.70	1	3,083	0.03%
2020/09/18	5	40.48	3	40.48	39.30	2	3,137	0.06%
2020/09/17	0	0.00	1	40.85	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	3	39.70	39.70	-3	3,050	-0.10%
2020/09/15	0	0.00	2	39.70	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	1	38.90	39.10	-1	3,074	-0.03%
2020/09/11	1	38.45	1	38.50	38.50	0	3,163	0.00%
2020/09/09	0	0.00	1	39.10	39.00	-1	3,282	-0.03%
2020/09/08	12	38.09	0	0.00	38.15	12	3,281	0.37%
2020/09/03	1	38.35	0	0.00	38.30	1	3,473	0.03%
2020/09/01	0	0.00	1	38.10	38.15	-1	3,582	-0.03%
2020/08/27	3	38.10	0	0.00	38.00	3	3,766	0.08%
2020/08/25	1	38.45	1	38.70	38.40	0	3,846	0.00%
2020/08/24	1	37.00	3	38.07	38.20	-2	3,868	-0.05%
2020/08/21	2	36.63	0	0.00	37.00	2	3,954	0.05%
2020/08/20	10	36.47	6	36.13	36.05	4	4,025	0.10%
2020/08/19	1	38.95	0	0.00	38.90	1	4,079	0.02%
2020/08/17	1.2	39.15	2	39.23	39.40	-0.8	4,145	-0.02%
2020/08/14	0	0.00	1	39.15	39.15	-1	4,210	-0.02%
2020/08/13	2	39.30	0	0.00	39.05	2	4,247	0.05%
2020/08/11	1	39.60	8	39.80	39.65	-7	4,471	-0.16%
2020/08/10	0	0.00	2	40.10	40.10	-2	4,604	-0.04%
2020/08/07	2	40.13	0	0.00	40.10	2	4,745	0.04%
2020/08/06	4	40.81	2	40.80	40.75	2	4,823	0.04%
2020/08/05	1	41.20	3	41.23	41.20	-2	5,014	-0.04%
2020/08/04	6	41.53	0	0.00	41.25	6	5,361	0.11%
2020/08/03	0	0.00	3	41.20	40.85	-3	5,506	-0.05%
2020/07/31	3	41.10	3	41.07	41.15	0	5,644	0.00%
2020/07/30	7	40.66	6	41.04	40.90	1	5,952	0.02%
2020/07/28	4	38.91	0	0.00	38.50	4	6,369	0.06%
2020/07/27	0	0.00	3	39.72	39.80	-3	6,722	-0.04%
2020/07/23	6	40.90	3	41.20	40.85	3	6,857	0.04%
2020/07/22	3	40.48	3	40.40	40.35	0	6,847	0.00%
2020/07/21	1	40.45	8	40.31	40.25	-7	6,835	-0.10%
2020/07/20	2	39.63	1	39.80	39.80	1	6,826	0.01%
2020/07/17	0	0.00	3	40.20	39.70	-3	6,825	-0.04%
2020/07/16	1	40.10	0	0.00	40.10	1	6,830	0.01%
2020/07/15	2	40.85	5	41.24	40.30	-3	6,823	-0.04%
2020/07/14	6	40.83	0	0.00	40.60	6	6,846	0.09%
2020/07/13	1	40.10	0	0.00	40.90	1	6,834	0.01%
2020/07/10	18	40.26	1	40.10	40.10	17	6,865	0.25%
2020/07/09	1	41.20	9	41.30	41.20	-8	6,897	-0.12%
2020/07/08	1	41.85	3	41.78	41.70	-2	6,989	-0.03%
2020/07/07	17	41.92	1	41.40	42.00	16	6,965	0.23%
2020/07/06	3	41.35	18	41.96	41.75	-15	6,931	-0.22%
2020/07/03	2	40.78	1	40.80	40.90	1	6,929	0.01%
2020/07/02	8	41.18	6	41.21	41.15	2	6,967	0.03%
2020/07/01	3	41.80	12	41.75	41.65	-9	6,887	-0.13%
2020/06/30	5	41.68	2	42.05	41.85	3	6,845	0.04%
2020/06/29	4	43.19	14	43.02	42.90	-10	6,765	-0.15%
2020/06/24	1	42.80	1	42.90	42.85	0	6,669	0.00%
2020/06/23	2	42.95	2	43.00	42.70	0	6,670	0.00%
2020/06/22	2	42.98	9	42.69	42.45	-7	6,647	-0.11%
2020/06/19	0	0.00	2	42.70	42.85	-2	6,669	-0.03%
2020/06/18	5	42.90	11	42.84	42.85	-6	6,667	-0.09%
2020/06/17	15	42.74	6	42.58	42.95	9	6,597	0.14%
2020/06/16	5	42.04	1	41.90	42.00	4	6,551	0.06%
2020/06/15	0	0.00	1	41.70	41.20	-1	6,618	-0.02%
2020/06/12	0	0.00	1	41.00	41.50	-1	6,634	-0.02%
2020/06/11	2	41.43	2	41.23	40.90	0	6,651	0.00%
2020/06/10	5	42.53	6	42.58	42.45	-1	6,623	-0.02%
2020/06/09	0	0.00	3	42.42	42.30	-3	6,697	-0.04%
2020/06/08	5	42.90	1	42.85	42.25	4	6,808	0.06%
2020/06/05	2	42.88	1	42.70	42.65	1	6,766	0.01%
2020/06/04	0	0.00	9	42.40	42.65	-9	6,762	-0.13%
2020/06/03	1	41.85	1	42.00	41.90	0	6,728	0.00%
2020/06/02	6	41.73	0	0.00	41.50	6	6,800	0.09%
2020/06/01	1	41.70	0	0.00	41.75	1	6,870	0.01%
2020/05/29	1	40.90	0	0.00	40.95	1	6,863	0.01%
2020/05/28	3	41.78	5	41.57	40.60	-2	6,904	-0.03%
2020/05/27	1	42.15	8	42.35	41.85	-7	6,848	-0.10%
2020/05/26	13	42.10	20	42.17	42.25	-7	6,841	-0.10%
2020/05/25	6	41.10	5	41.18	41.55	1	6,753	0.01%
2020/05/22	4	41.40	7	41.49	41.15	-3	6,717	-0.04%
2020/05/21	1	41.35	3	41.67	41.90	-2	6,697	-0.03%
2020/05/20	4	41.25	19	41.36	40.95	-15	6,702	-0.22%
2020/05/19	25	41.43	7	41.03	41.85	18	6,669	0.27%
2020/05/18	5	40.55	9	40.22	40.20	-4	6,592	-0.06%
2020/05/15	8	42.29	10	42.29	41.90	-2	6,449	-0.03%
2020/05/14	8	42.79	6	42.90	41.30	2	6,348	0.03%
2020/05/13	4	43.04	2	43.35	42.95	2	6,213	0.03%
2020/05/12	21	43.96	32	44.21	43.70	-11	6,141	-0.18%
2020/05/11	6	44.28	20	44.34	44.20	-14	5,978	-0.23%
2020/05/08	7	42.14	28	42.63	42.30	-21	5,640	-0.37%
2020/05/07	34	42.74	47	42.86	42.30	-13	5,486	-0.24%
2020/05/06	88	42.13	25	42.41	41.75	63	5,362	1.17%
2020/05/05	4	41.34	11	41.20	40.80	-7	5,071	-0.14%
2020/05/04	21	40.62	6	40.44	41.50	15	4,899	0.31%
2020/04/30	11	39.35	46	39.60	40.50	-35	4,660	-0.75%
2020/04/29	1	36.15	3	36.53	36.85	-2	4,394	-0.05%
2020/04/28	12	35.22	7	35.43	35.50	5	4,387	0.11%
2020/04/27	6	35.05	24	35.06	35.25	-18	4,465	-0.40%
2020/04/24	1	34.30	1	34.60	34.45	0	4,447	0.00%
2020/04/23	12	34.53	0	0.00	34.60	12	4,462	0.27%
2020/04/22	5	34.16	0	0.00	34.05	5	4,453	0.11%
2020/04/21	2	33.95	8	34.42	33.60	-6	4,466	-0.13%
2020/04/20	17	34.99	17	34.99	34.90	0	4,514	0.00%
2020/04/17	4	35.50	10	35.55	34.75	-6	4,584	-0.13%
2020/04/16	2	35.10	1	34.90	35.15	1	4,539	0.02%
2020/04/15	13	35.30	0	0.00	35.20	13	4,612	0.28%
2020/04/14	4	35.33	3	35.25	35.40	1	4,612	0.02%
2020/04/13	26	34.75	8	34.49	34.80	18	4,589	0.39%
2020/04/10	5	33.30	0	0.00	33.30	5	4,513	0.11%
2020/04/09	2	33.00	14	33.23	33.00	-12	4,571	-0.26%
2020/04/08	4	32.99	6	33.18	33.50	-2	4,574	-0.04%
2020/04/07	4	32.40	26	31.60	32.90	-22	4,500	-0.49%
2020/04/06	10	30.45	2	30.40	30.50	8	4,421	0.18%
2020/04/01	0	0.00	5	30.00	30.30	-5	4,431	-0.11%
2020/03/31	0	0.00	27	30.45	29.80	-27	4,456	-0.61%
2020/03/30	1	29.05	11	29.92	30.20	-10	4,472	-0.22%
2020/03/27	11	30.28	6	30.35	30.20	5	4,543	0.11%
2020/03/26	4	29.30	9	29.63	29.70	-5	4,546	-0.11%
2020/03/25	8	29.75	6	29.70	29.70	2	4,561	0.04%
2020/03/24	1	28.80	1	28.25	28.25	0	4,573	0.00%
2020/03/23	3	27.20	2	27.30	27.10	1	4,808	0.02%
2020/03/20	10	28.29	7	28.50	28.60	3	5,173	0.06%
2020/03/19	16	27.00	5	26.45	26.45	11	5,391	0.20%
2020/03/18	8	30.33	2	29.93	29.35	6	5,436	0.11%
2020/03/17	2	29.00	2	29.80	29.90	0	5,549	0.00%
2020/03/16	1	32.00	2	32.63	31.00	-1	5,561	-0.02%
2020/03/13	11	30.93	12	31.38	31.95	-1	5,565	-0.02%
2020/03/12	10	35.00	9	34.66	34.30	1	5,506	0.02%
2020/03/11	3	38.70	4	38.78	38.05	-1	5,468	-0.02%
2020/03/10	7	37.76	24	37.21	38.55	-17	5,761	-0.30%
2020/03/09	7	38.66	15	38.45	38.00	-8	5,901	-0.14%
2020/03/06	20	39.74	8	39.88	39.70	12	5,920	0.20%
2020/03/05	7	39.21	2	39.35	39.65	5	6,003	0.08%
2020/03/03	2	37.83	3	37.95	38.30	-1	6,684	-0.01%
2020/03/02	14	36.23	11	36.25	36.25	3	6,716	0.04%
2020/02/27	11	37.40	5	37.39	37.00	6	6,860	0.09%
2020/02/26	5	38.65	1	38.70	39.30	4	6,803	0.06%
2020/02/25	2	38.83	0	0.00	38.90	2	6,761	0.03%
2020/02/24	1	39.20	0	0.00	39.15	1	6,759	0.01%
2020/02/21	2	39.25	26	39.01	38.95	-24	6,745	-0.36%
2020/02/20	2	38.35	2	38.85	38.50	0	6,684	0.00%
2020/02/19	0	0.00	1	38.35	38.25	-1	6,673	-0.01%
2020/02/18	6	38.09	8	38.40	38.05	-2	6,686	-0.03%
2020/02/17	1	38.70	14	38.34	38.60	-13	6,701	-0.19%
2020/02/13	8	38.12	5	38.30	37.70	3	6,723	0.04%
2020/02/12	1	38.35	1	38.65	38.30	0	6,714	0.00%
2020/02/10	13	36.37	24	36.46	36.60	-11	6,972	-0.16%
2020/02/07	0	0.00	13	36.37	36.35	-13	7,364	-0.18%
2020/02/06	0	37.20	2	36.93	37.10	-2	7,746	-0.03%
2020/02/05	2	35.45	2	35.73	35.85	0	7,741	0.00%
2020/02/04	14	35.29	3	35.03	35.95	11	7,703	0.14%
2020/02/03	29	33.53	11	33.66	33.40	18	7,678	0.23%
2020/01/31	23	36.46	27	37.02	36.45	-4	7,587	-0.05%
2020/01/30	22	38.64	6	39.27	38.45	16	7,532	0.21%
2020/01/20	3	42.77	3	42.80	42.70	0	7,534	0.00%
2020/01/17	7	43.07	5	43.10	43.00	2	7,589	0.03%
2020/01/15	8	43.56	23	43.52	43.35	-15	7,873	-0.19%
2020/01/14	13	43.80	7	43.91	43.75	6	8,146	0.07%
2020/01/13	3	43.27	10	43.39	43.40	-7	8,108	-0.09%
2020/01/10	2	42.68	4	42.71	42.55	-2	8,078	-0.02%
2020/01/09	25	42.60	8	42.71	42.40	17	8,088	0.21%
2020/01/08	6	42.68	1	42.85	43.15	5	8,102	0.06%
2020/01/07	2	43.28	2	43.35	43.10	0	8,246	0.00%
2020/01/06	5	42.00	8	42.67	42.80	-3	8,254	-0.04%
2020/01/03	3	42.23	14	42.95	42.80	-11	8,271	-0.13%
2020/01/02	1	43.15	11	43.08	43.10	-10	8,253	-0.12%
2019/12/31	2	42.70	2	42.85	42.55	0	8,331	0.00%
2019/12/30	0	0.00	30	42.55	42.55	-30	8,401	-0.36%
2019/12/27	10	42.46	10	42.54	42.35	0	8,440	0.00%
2019/12/26	7	42.49	2	42.63	42.20	5	8,527	0.06%
2019/12/25	8	42.24	10	42.22	42.45	-2	8,590	-0.02%
2019/12/24	24	41.59	5	41.45	41.45	19	8,942	0.21%
2019/12/23	15	42.08	4	42.01	41.95	11	8,962	0.12%
2019/12/20	18	42.42	9	42.52	42.60	9	9,107	0.10%
2019/12/19	9	42.66	6	42.87	42.75	3	9,700	0.03%
2019/12/18	54	43.06	15	43.08	42.60	39	10,083	0.39%
2019/12/17	24	44.10	54	44.77	44.25	-30	10,305	-0.29%
2019/12/16	32	46.35	28	46.21	46.80	4	10,013	0.04%
2019/12/13	26	45.80	7	45.56	45.30	19	9,961	0.19%
2019/12/12	5	45.34	9	45.51	44.85	-4	10,269	-0.04%
2019/12/11	4	45.40	15	45.20	45.30	-11	10,281	-0.11%
2019/12/10	7	44.46	4.3	44.78	45.00	2.7	10,391	0.03%
2019/12/09	0	0.00	2	45.30	45.00	-2	10,420	-0.02%
2019/12/06	6	45.48	6	45.66	45.30	0	10,519	0.00%
2019/12/05	23	45.99	16	46.28	45.40	7	10,532	0.07%
2019/12/04	24	45.38	37	44.93	45.25	-13	10,426	-0.12%
2019/12/03	16	44.49	10	44.32	44.50	6	10,636	0.06%
2019/12/02	16	43.76	23	44.02	44.85	-7	10,677	-0.07%
2019/11/29	36	45.56	32	45.35	44.40	4	10,682	0.04%
2019/11/28	8	43.84	40	43.90	43.90	-32	10,301	-0.31%
2019/11/27	14	42.79	9	43.01	42.60	5	10,422	0.05%
2019/11/26	1	43.00	34	42.74	43.00	-33	10,526	-0.31%
2019/11/25	0	0.00	1	41.60	41.25	-1	10,621	-0.01%
2019/11/22	3	41.15	2	41.03	41.00	1	11,289	0.01%
2019/11/21	8	40.29	5	40.69	41.00	3	11,463	0.03%
2019/11/19	1	40.75	0	0.00	40.75	1	11,960	0.01%
2019/11/18	0	0.00	3	41.28	41.05	-3	12,160	-0.02%
2019/11/15	1	40.90	2	41.23	40.90	-1	12,388	-0.01%
2019/11/14	11	40.61	7	40.69	40.65	4	12,744	0.03%
2019/11/13	7	41.03	5	41.34	41.30	2	12,941	0.02%
2019/11/12	5	41.18	18	41.58	41.45	-13	13,341	-0.10%
2019/11/11	13	40.50	19	40.51	40.40	-6	13,834	-0.04%
2019/11/08	6	41.08	8	41.44	41.00	-2	14,410	-0.01%
2019/11/07	46	40.81	23	40.81	40.60	23	14,552	0.16%
2019/11/06	63	42.96	27	42.25	42.00	36	14,468	0.25%
2019/11/05	16	44.85	35	44.70	45.30	-19	14,132	-0.13%
2019/11/04	12	43.75	17	43.76	43.50	-5	13,749	-0.04%
2019/11/01	3	43.38	5	43.74	43.50	-2	13,691	-0.01%
2019/10/31	10	43.88	2	44.40	43.35	8	13,704	0.06%
2019/10/30	12	43.52	0	0.00	43.65	12	13,699	0.09%
2019/10/29	14	43.12	7	43.75	42.80	7	13,673	0.05%
2019/10/28	4	44.11	5	43.93	43.85	-1	13,617	-0.01%
2019/10/25	7	43.48	1	43.85	43.15	6	13,563	0.04%
2019/10/24	6	44.48	3	44.38	44.10	3	13,517	0.02%
2019/10/23	7	44.49	7	44.49	44.35	0	13,520	0.00%
2019/10/22	12	43.66	21	43.76	44.10	-9	13,312	-0.07%
2019/10/21	0	0.00	1.3	42.60	42.75	-1.3	13,039	-0.01%
2019/10/18	6	42.14	10	42.46	42.25	-4	12,991	-0.03%
2019/10/17	10	41.95	6	42.08	41.95	4	12,961	0.03%
2019/10/16	2	41.63	8	41.99	42.00	-6	12,920	-0.05%
2019/10/15	2	42.00	2	42.28	42.45	0	12,807	0.00%
2019/10/14	0	0.00	6	41.53	41.15	-6	12,605	-0.05%
2019/10/09	16	40.65	12	40.44	40.50	4	12,511	0.03%
2019/10/08	10	41.42	8	41.51	41.25	2	12,425	0.02%
2019/10/07	17	41.69	19	41.78	42.00	-2	12,362	-0.02%
2019/10/04	5	41.02	1	41.05	41.00	4	12,222	0.03%
2019/10/03	2	41.50	5	41.80	41.95	-3	12,128	-0.02%
2019/10/02	15	42.32	4	42.15	42.40	11	12,070	0.09%
2019/10/01	22	40.71	12	40.98	41.00	10	11,963	0.08%
2019/09/27	102	41.16	82	41.03	40.60	20	11,886	0.17%	大買/
2019/09/26	14	43.40	16	43.56	43.50	-2	11,505	-0.02%
2019/09/25	4	43.29	14	43.17	43.20	-10	11,442	-0.09%
2019/09/24	62	44.47	34	44.32	43.45	28	11,299	0.25%
2019/09/23	33	47.29	3	47.17	46.80	30	10,695	0.28%
2019/09/20	8	48.18	47	47.98	48.60	-39	10,293	-0.38%
2019/09/19	8	46.44	5	46.46	46.90	3	9,803	0.03%
2019/09/18	11	46.80	13	47.54	46.55	-2	9,709	-0.02%
2019/09/17	12	47.51	27	47.38	47.10	-15	9,484	-0.16%
2019/09/16	2	46.95	18	46.50	46.50	-16	9,039	-0.18%
2019/09/12	5	45.57	4	45.48	46.35	1	8,913	0.01%
2019/09/11	2	45.50	2	45.68	45.20	0	8,751	0.00%
2019/09/10	10	45.97	107	44.55	45.30	-97	8,666	-1.12%	大賣/
2019/09/09	3	46.43	3	46.65	46.50	0	8,491	0.00%
2019/09/06	17	46.86	8	46.79	46.30	9	8,432	0.11%
2019/09/05	7	46.59	40	46.72	46.70	-33	8,273	-0.40%
2019/09/04	4	44.76	8	44.78	45.25	-4	7,862	-0.05%
2019/09/03	12	45.36	17	45.61	45.05	-5	7,723	-0.06%
2019/09/02	26	44.18	20	44.19	44.50	6	7,511	0.08%
2019/08/30	34	44.96	24	43.98	43.20	10	7,313	0.14%
2019/08/29	21	47.00	57	46.48	46.80	-36	6,927	-0.52%
2019/08/28	37	46.19	54	46.53	46.30	-17	6,709	-0.25%
2019/08/27	72	46.45	139	46.30	46.50	-67	6,414	-1.04%	大賣/
2019/08/26	43	43.31	13	43.67	43.55	30	5,719	0.52%
2019/08/23	26	43.56	16	43.47	42.95	10	5,531	0.18%
2019/08/22	20	42.58	8	42.41	42.30	12	5,193	0.23%
2019/08/21	6	42.02	8	42.16	42.00	-2	4,975	-0.04%
2019/08/20	15	42.09	103	41.56	40.80	-88	4,749	-1.85%	大賣/
2019/08/19	39	43.42	64	43.58	42.30	-25	4,500	-0.56%
2019/08/16	13	41.27	4	41.43	41.75	9	4,112	0.22%
2019/08/15	69	41.23	62	41.41	41.80	7	3,876	0.18%
2019/08/14	95	40.32	106	40.46	41.50	-11	3,444	-0.32%	大賣/
2019/08/13	60	38.73	96	38.93	38.20	-36	2,872	-1.25%
2019/08/12	10	36.37	42	37.76	38.10	-32	2,255	-1.42%
2019/08/08	8	33.99	11	34.05	34.65	-3	2,010	-0.15%
2019/08/07	4	33.35	6	33.46	33.65	-2	1,853	-0.11%
2019/08/06	6	32.35	2	31.03	32.65	4	1,774	0.23%
2019/08/02	6	32.66	1	32.35	32.30	5	1,764	0.28%
2019/08/01	0	0.00	4	33.58	33.40	-4	1,744	-0.23%
2019/07/31	0	0.00	2	33.13	33.35	-2	1,681	-0.12%
2019/07/30	1	33.10	1	32.80	32.80	0	1,668	0.00%
2019/07/29	1	33.60	1	33.40	33.70	0	1,635	0.00%
2019/07/26	0	0.00	2	32.83	33.10	-2	1,575	-0.13%
2019/07/25	5	32.62	5	33.00	32.75	0	1,546	0.00%
2019/07/24	0	0.00	9	31.77	31.85	-9	1,474	-0.61%
2019/07/19	3	31.42	4	31.10	31.15	-1	1,504	-0.07%
2019/07/18	3	31.00	2	30.98	30.75	1	1,492	0.07%
2019/07/17	0	0.00	3	31.20	31.00	-3	1,504	-0.20%
2019/07/16	11	31.17	2	31.20	31.10	9	1,542	0.58%
2019/07/15	1	31.15	1	31.10	31.10	0	1,577	0.00%
2019/07/12	1	31.35	0	0.00	30.95	1	1,615	0.06%
2019/07/11	0	0.00	1	30.80	30.85	-1	1,647	-0.06%
2019/07/08	0	0.00	1	30.90	30.90	-1	1,820	-0.05%
2019/07/05	0	0.00	3	31.22	31.30	-3	1,842	-0.16%
2019/07/04	3	31.42	20	31.08	31.45	-17	1,864	-0.91%
2019/07/03	3	31.00	5	31.00	30.90	-2	1,975	-0.10%
2019/07/02	3	31.50	5	31.30	31.50	-2	2,063	-0.10%
2019/07/01	10	31.45	2	31.30	31.45	8	2,088	0.38%
2019/06/27	11	32.42	10	32.50	32.60	1	2,417	0.04%
2019/06/25	0	0.00	11	31.81	31.95	-11	2,505	-0.44%
2019/06/20	1	32.85	0	0.00	32.70	1	2,619	0.04%
2019/06/19	0	0.00	1	32.15	32.00	-1	2,584	-0.04%
2019/06/18	1	31.20	2	31.78	31.70	-1	2,568	-0.04%
2019/06/17	0	0.00	1	31.05	31.05	-1	2,561	-0.04%
2019/06/14	10	31.40	15	31.30	31.35	-5	2,623	-0.19%
2019/06/13	5	30.65	1	30.45	31.00	4	2,623	0.15%
2019/06/12	0	0.00	2	29.30	29.35	-2	2,608	-0.08%
2019/06/11	0	0.00	1	29.20	29.20	-1	2,613	-0.04%
2019/06/06	1	28.60	2	28.45	28.45	-1	2,638	-0.04%
2019/05/17	3	29.05	3	29.25	28.85	0	3,485	0.00%
2019/05/15	2	29.75	1	30.10	30.05	1	3,645	0.03%
2019/05/14	2	27.28	2	28.53	29.50	0	3,661	0.00%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/10	0	0.00	1	29.55	29.85	-1	3,759	-0.03%
2019/05/09	1	30.50	0	0.00	30.35	1	3,760	0.03%
2019/05/08	1	31.40	1	31.30	31.30	0	3,748	0.00%
2019/05/07	3	31.78	1	31.95	31.85	2	3,774	0.05%
2019/05/06	4	32.15	4	31.74	31.70	0	3,817	0.00%
2019/05/03	0	0.00	2	33.00	32.90	-2	3,807	-0.05%
2019/05/02	2	32.73	1	33.00	33.00	1	3,818	0.03%
2019/04/30	5	32.46	14	32.49	32.80	-9	3,854	-0.23%
2019/04/29	5	33.03	15	33.03	33.00	-10	3,914	-0.26%
2019/04/26	3	34.00	5	34.20	34.00	-2	3,924	-0.05%
2019/04/25	3	34.73	5	34.74	34.60	-2	3,952	-0.05%
2019/04/24	9	34.30	0	0.00	34.65	9	4,013	0.22%
2019/04/23	0	0.00	1	34.40	34.40	-1	4,004	-0.02%
2019/04/22	5	34.79	1	34.75	34.55	4	4,007	0.10%
2019/04/19	4	34.73	16	34.49	34.90	-12	4,037	-0.30%
2019/04/18	1	35.15	11	34.77	33.85	-10	4,000	-0.25%
2019/04/17	6	34.30	2	34.53	34.50	4	3,983	0.10%
2019/04/16	12	34.65	37	34.54	34.90	-25	4,021	-0.62%
2019/04/15	0	0.00	30	33.02	33.75	-30	3,935	-0.76%
2019/04/12	39	32.94	17	32.85	32.80	22	3,916	0.56%
2019/04/11	23	33.50	11	33.46	33.15	12	3,913	0.31%
2019/04/10	1	33.85	2	33.88	33.85	-1	3,898	-0.03%
2019/04/09	36	34.78	18	35.03	34.35	18	3,879	0.46%
2019/04/08	12	33.79	4	33.99	34.00	8	3,761	0.21%
2019/04/03	21	34.56	0	0.00	34.60	21	3,670	0.57%
2019/04/02	23	34.97	47	34.78	34.55	-24	3,618	-0.66%
2019/04/01	4	33.64	14	33.54	33.40	-10	3,357	-0.30%
2019/03/29	5	33.03	4	32.88	33.30	1	3,274	0.03%
2019/03/28	4	32.31	1	32.60	32.45	3	3,149	0.10%
2019/03/27	13	32.71	0	0.00	32.70	13	3,173	0.41%
2019/03/26	2	32.00	0	0.00	31.85	2	3,124	0.06%
2019/03/25	2	31.65	0	0.00	31.95	2	3,122	0.06%
2019/03/22	3	31.85	0	0.00	32.15	3	3,069	0.10%
2019/03/21	25	32.25	0	0.00	32.15	25	3,059	0.82%
2019/03/20	2	31.90	0	0.00	31.85	2	3,073	0.07%
2019/03/19	0	0.00	5	32.55	32.20	-5	3,165	-0.16%
2019/03/18	8	32.53	11	32.31	32.50	-3	3,114	-0.10%
2019/03/15	70	31.90	5	31.40	31.75	65	3,052	2.13%
2019/03/14	0	0.00	4	30.96	30.75	-4	3,083	-0.13%
2019/03/13	4	30.83	1	30.85	30.80	3	3,133	0.10%
2019/03/12	0	0.00	1	31.05	31.00	-1	3,192	-0.03%
2019/03/11	5	31.30	2	31.25	31.15	3	3,259	0.09%
2019/03/08	0	0.00	1	31.05	31.05	-1	3,320	-0.03%
2019/03/07	0	0.00	1	31.70	31.30	-1	3,361	-0.03%
2019/03/06	3	31.37	0	0.00	31.30	3	3,401	0.09%
2019/03/05	0	0.00	4	31.73	31.65	-4	3,417	-0.12%
2019/02/27	5	31.88	1	31.70	32.50	4	3,436	0.12%
2019/02/26	44	32.60	38	32.82	32.55	6	3,339	0.18%
2019/02/25	2	30.35	2	31.10	31.20	0	2,972	0.00%
2019/02/21	1	30.70	4	30.56	30.80	-3	2,927	-0.10%
2019/02/19	2	30.65	0	0.00	30.60	2	2,943	0.07%
2019/02/18	2	30.90	1.3	30.74	30.70	0.7	2,941	0.02%
2019/02/15	3	30.90	5	30.88	31.00	-2	2,918	-0.07%
2019/02/14	1	31.20	6	31.23	31.20	-5	2,878	-0.17%
2019/02/13	0	0.00	4	30.15	30.20	-4	2,851	-0.14%
2019/02/11	3	30.93	3	30.40	30.70	0	2,757	0.00%
2019/01/30	0	0.00	1	29.95	29.95	-1	2,692	-0.04%
2019/01/29	10	29.90	0	0.00	29.80	10	2,682	0.37%
2019/01/28	0	0.00	12	30.13	30.15	-12	2,676	-0.45%
2019/01/25	20	29.88	2	30.05	30.05	18	2,701	0.67%
2019/01/24	2	29.35	1	29.40	29.30	1	2,658	0.04%
2019/01/23	2	29.55	0	0.00	29.55	2	2,654	0.08%
2019/01/22	2	30.00	3	29.90	30.00	-1	2,639	-0.04%
2019/01/21	1	29.45	3	30.25	30.05	-2	2,591	-0.08%
2019/01/18	2	29.18	3	29.28	29.30	-1	2,512	-0.04%
2019/01/17	2	29.55	4	29.18	29.15	-2	2,491	-0.08%
2019/01/16	10	29.50	48	29.31	29.55	-38	2,448	-1.55%
2019/01/14	0	0.00	1	28.05	28.05	-1	2,339	-0.04%
2019/01/11	9	28.24	1	28.20	28.30	8	2,327	0.34%
2019/01/09	10	27.70	10	27.85	27.85	0	2,264	0.00%
2019/01/08	16	27.62	12	27.90	27.90	4	2,242	0.18%
2019/01/04	5	26.19	5	26.29	26.40	0	2,170	0.00%
2019/01/03	7	27.07	3	27.20	27.15	4	2,196	0.18%
2019/01/02	22	27.80	6	27.82	27.55	16	2,192	0.73%
2018/12/28	2	28.20	2	28.05	28.05	0	2,188	0.00%
2018/12/27	12	28.40	2	28.23	28.25	10	2,211	0.45%
2018/12/26	1	28.70	2	29.05	28.25	-1	2,194	-0.05%
2018/12/24	5	29.50	24	29.54	29.85	-19	2,183	-0.87%
2018/12/22	0	0.00	15	28.90	29.20	-15	2,119	-0.71%
2018/12/21	1	28.15	1	28.45	28.40	0	2,135	0.00%
2018/12/20	13	28.71	16	28.49	28.30	-3	2,195	-0.14%
2018/12/19	0	0.00	2	29.35	29.30	-2	2,155	-0.09%
2018/12/18	10	28.00	0	0.00	28.10	10	2,125	0.47%
2018/12/13	1	29.20	12	29.57	29.15	-11	2,214	-0.50%
2018/12/12	3	29.82	9	29.79	30.00	-6	2,202	-0.27%
2018/12/11	0	0.00	2	28.70	28.90	-2	2,113	-0.09%
2018/12/10	2	27.60	0	0.00	27.70	2	2,176	0.09%
2018/12/07	7	28.21	19	28.44	28.20	-12	2,176	-0.55%
2018/12/06	22	29.60	6	29.19	29.10	16	2,101	0.76%
2018/12/05	12	30.67	7	30.82	30.70	5	2,055	0.24%
2018/12/04	11	31.24	12	31.09	31.95	-1	2,034	-0.05%
2018/12/03	8	30.56	1	30.95	30.90	7	1,987	0.35%
2018/11/30	3	29.25	15	29.61	30.00	-12	1,923	-0.62%
2018/11/29	47	30.04	42	29.89	29.60	5	1,891	0.26%
2018/11/28	8	29.12	3	29.30	29.40	5	1,809	0.28%
2018/11/26	0	0.00	1	28.15	28.45	-1	1,750	-0.06%
2018/11/23	3	27.62	5	27.78	27.30	-2	1,706	-0.12%
2018/11/22	6	28.83	0	0.00	28.00	6	1,724	0.35%
2018/11/20	6	28.39	0	0.00	28.40	6	1,737	0.35%
2018/11/19	8	28.86	8	28.80	29.00	0	1,710	0.00%
2018/11/16	0	0.00	1	27.85	27.85	-1	1,652	-0.06%
2018/11/15	2	27.28	1	27.25	27.30	1	1,647	0.06%
2018/11/14	1	27.65	8	27.72	27.70	-7	1,647	-0.42%
2018/11/13	6	27.64	1	27.70	28.05	5	1,671	0.30%
2018/11/12	36	27.97	13	28.54	28.35	23	1,689	1.36%
2018/11/09	1	27.05	0	0.00	27.30	1	1,623	0.06%
2018/11/08	0	0.00	2	27.48	26.90	-2	1,630	-0.12%
2018/11/07	16	27.20	0	0.00	27.20	16	1,643	0.97%
2018/11/06	3	26.90	5	27.10	26.70	-2	1,720	-0.12%
2018/11/05	1	26.65	1	26.90	26.70	0	1,794	0.00%
2018/11/02	2	27.43	22.3	27.08	27.15	-20.3	1,795	-1.13%
2018/10/31	0	0.00	3	24.82	25.45	-3	1,740	-0.17%
2018/10/30	4	23.95	4	23.99	23.90	0	1,733	0.00%
2018/10/29	3	24.10	4	24.09	23.95	-1	1,746	-0.06%
2018/10/26	11	24.30	2	24.08	24.00	9	1,786	0.50%
2018/10/25	1	24.50	0	0.00	24.05	1	1,820	0.05%
2018/10/24	3	25.23	2	25.38	25.45	1	1,826	0.05%
2018/10/22	1	25.55	1	25.80	25.90	0	1,847	0.00%
2018/10/19	3	24.88	3	25.22	25.45	0	1,863	0.00%
2018/10/17	1	26.55	1	26.90	26.20	0	1,908	0.00%
2018/10/16	1	25.60	4	26.09	25.90	-3	1,909	-0.16%
2018/10/15	20	25.79	1	25.85	25.60	19	1,914	0.99%
2018/10/12	6	23.74	8	24.41	25.60	-2	1,912	-0.10%
2018/10/11	7	25.88	4	25.88	25.75	3	1,897	0.16%
2018/10/09	6	28.73	8	28.62	28.60	-2	1,890	-0.11%
2018/10/08	7	28.91	1	29.05	29.10	6	1,885	0.32%
2018/10/05	6	30.18	2	29.60	29.30	4	1,896	0.21%
2018/10/04	0	0.00	1	31.25	31.25	-1	1,879	-0.05%
2018/10/01	5	32.52	5	32.50	32.45	0	1,906	0.00%
2018/09/28	1	31.70	10	31.76	31.90	-9	1,948	-0.46%
2018/09/27	5	31.85	1	32.00	31.85	4	1,955	0.20%
2018/09/25	1	31.10	1	31.30	31.55	0	1,945	0.00%
2018/09/21	4	31.20	4	31.35	31.40	0	1,962	0.00%
2018/09/20	4	31.89	2	31.50	31.40	2	2,000	0.10%
2018/09/19	3	32.62	2	32.90	32.60	1	2,034	0.05%
2018/09/18	0	0.00	6	31.96	32.00	-6	1,990	-0.30%
2018/09/17	8	32.08	4	32.31	32.25	4	2,018	0.20%
2018/09/14	13	31.01	11	31.30	32.80	2	2,040	0.10%
2018/09/13	5	29.85	1	30.25	30.25	4	1,972	0.20%
2018/09/12	6	29.68	1	29.50	29.35	5	1,973	0.25%
2018/09/11	1	29.00	7	28.91	29.35	-6	1,986	-0.30%
2018/09/10	9	29.68	32	28.93	28.40	-23	2,006	-1.15%
2018/09/07	20	31.18	10	30.73	30.60	10	1,997	0.50%
2018/09/06	6	32.62	2	32.50	32.40	4	2,007	0.20%
2018/09/05	2	32.80	3	32.92	32.70	-1	2,066	-0.05%
2018/09/04	3	32.03	2	32.23	32.25	1	2,247	0.04%
2018/09/03	5	32.30	4	32.00	32.00	1	2,299	0.04%
2018/08/30	2	32.80	1	32.80	32.75	1	2,359	0.04%
2018/08/29	3	33.52	0	0.00	33.15	3	2,396	0.13%
2018/08/28	11	33.20	2	33.10	33.30	9	2,399	0.38%
2018/08/27	3	32.13	0	0.00	32.20	3	2,397	0.13%
2018/08/24	0	0.00	1	32.00	31.95	-1	2,418	-0.04%
2018/08/23	1	32.10	0	0.00	32.10	1	2,534	0.04%
2018/08/22	8	31.99	2	31.98	31.80	6	2,538	0.24%
2018/08/21	22	31.54	6	31.63	31.60	16	2,546	0.63%
2018/08/20	25	32.50	34	32.33	31.80	-9	2,565	-0.35%
2018/08/17	2	33.40	0	0.00	33.40	2	2,584	0.08%
2018/08/16	3	32.25	3	32.65	32.60	0	2,627	0.00%
2018/08/15	2	32.95	0	0.00	32.80	2	2,621	0.08%
2018/08/14	4	32.94	5	33.34	33.50	-1	2,631	-0.04%
2018/08/13	14	34.13	12	32.72	32.60	2	2,627	0.08%
2018/08/10	22	36.40	36	36.53	35.80	-14	2,563	-0.55%
2018/08/09	3	37.68	6	37.49	37.45	-3	2,554	-0.12%
2018/08/08	10	37.73	3	37.85	37.70	7	2,558	0.27%
2018/08/07	4	37.91	3	37.98	37.85	1	2,579	0.04%
2018/08/06	1	38.10	2	38.08	38.00	-1	2,584	-0.04%
2018/08/03	4	38.18	6	38.42	38.20	-2	2,602	-0.08%
2018/08/02	10	38.75	41	38.71	38.50	-31	2,624	-1.18%
2018/08/01	6	39.16	16	39.00	39.00	-10	2,603	-0.38%
2018/07/31	20	38.67	9	38.32	38.65	11	2,586	0.43%
2018/07/27	10	38.13	8	38.10	38.05	2	2,603	0.08%
2018/07/26	18	38.35	2	38.18	38.05	16	2,625	0.61%
2018/07/25	0	0.00	2	38.00	37.85	-2	2,622	-0.08%
2018/07/24	14	37.84	8	37.94	38.00	6	2,620	0.23%
2018/07/23	11	37.49	8	37.35	37.30	3	2,596	0.12%
2018/07/20	0	0.00	1	37.50	37.55	-1	2,606	-0.04%
2018/07/19	12	37.52	1	37.55	37.60	11	2,629	0.42%
2018/07/18	8	37.90	0	0.00	37.70	8	2,699	0.30%
2018/07/17	2	38.23	7	38.37	38.00	-5	2,771	-0.18%
2018/07/16	5	37.80	7	37.87	37.85	-2	2,780	-0.07%
2018/07/13	3	37.82	0	0.00	37.70	3	2,812	0.11%
2018/07/12	0	0.00	22	37.45	37.55	-22	2,835	-0.78%
2018/07/11	1	37.45	0	0.00	37.35	1	2,875	0.03%
2018/07/10	4	38.00	0	0.00	37.75	4	2,944	0.14%
2018/07/09	3	38.20	1	38.70	37.80	2	3,295	0.06%
2018/07/06	12	37.69	9	37.92	38.00	3	3,328	0.09%
2018/07/05	8	37.66	6	38.03	37.20	2	3,292	0.06%
2018/07/04	2	37.30	6	37.48	37.30	-4	3,275	-0.12%
2018/07/03	2	37.50	4	37.96	37.60	-2	3,303	-0.06%
2018/07/02	13	37.67	20	37.38	37.25	-7	3,281	-0.21%
2018/06/29	3	37.63	3	37.68	37.60	0	3,293	0.00%
2018/06/28	5	40.40	41	40.41	40.00	-36	3,311	-1.09%
2018/06/27	1	40.50	131	40.75	40.35	-130	3,296	-3.94%	大賣/鉅額交易
2018/06/26	3	40.53	2	40.63	40.20	1	3,309	0.03%
2018/06/25	2	41.18	5	41.85	41.25	-3	3,337	-0.09%
2018/06/22	1	40.65	1	41.00	41.05	0	3,324	0.00%
2018/06/21	5	41.60	6	41.43	41.40	-1	3,325	-0.03%
2018/06/20	10	40.96	8.3	40.93	40.85	1.7	3,344	0.05%
2018/06/19	3	41.87	1	41.90	41.50	2	3,344	0.06%
2018/06/15	1	41.85	3	42.23	42.25	-2	3,341	-0.06%
2018/06/14	1	41.80	10	41.96	41.65	-9	3,314	-0.27%
2018/06/13	10	41.65	6	41.62	41.45	4	3,282	0.12%
2018/06/12	27	42.70	12	43.05	42.20	15	3,249	0.46%
2018/06/11	2	41.50	2	40.95	41.50	0	3,079	0.00%
2018/06/08	3	40.70	2	40.63	40.60	1	3,144	0.03%
2018/06/07	4	40.79	0	0.00	40.65	4	3,184	0.13%
2018/06/06	0	0.00	2	40.73	40.70	-2	3,253	-0.06%
2018/06/05	1	40.15	3	40.67	40.05	-2	3,324	-0.06%
2018/06/04	2	40.25	4	40.34	40.30	-2	3,317	-0.06%
2018/06/01	2	39.83	1	39.90	39.85	1	3,321	0.03%
2018/05/31	23	39.97	21	40.12	39.85	2	3,334	0.06%
2018/05/30	4	38.83	11	38.97	38.85	-7	3,286	-0.21%
2018/05/29	3	39.20	0	0.00	39.10	3	3,360	0.09%
2018/05/28	3	39.25	3	39.37	39.10	0	3,434	0.00%
2018/05/25	5	39.18	6	39.79	39.20	-1	3,448	-0.03%
2018/05/24	11	39.71	10	39.59	39.55	1	3,460	0.03%
2018/05/23	0	0.00	1	38.95	38.85	-1	3,418	-0.03%
2018/05/22	2	39.10	5	39.15	39.00	-3	3,449	-0.09%
2018/05/21	0	0.00	6	39.00	39.10	-6	3,453	-0.17%
2018/05/18	5	38.85	9	38.81	38.75	-4	3,462	-0.12%
2018/05/17	18	39.47	6	39.23	39.25	12	3,513	0.34%
2018/05/16	7	38.29	3	38.45	38.50	4	3,507	0.11%
2018/05/15	8	38.59	2	38.53	38.25	6	3,546	0.17%
2018/05/14	6	38.53	3	38.47	38.40	3	3,649	0.08%
2018/05/11	3	38.57	0	0.00	38.50	3	3,703	0.08%
2018/05/10	5	39.07	4	39.14	39.05	1	3,711	0.03%
2018/05/09	14	37.90	10	38.17	38.40	4	3,736	0.11%
2018/05/08	12	37.96	4	38.15	37.85	8	3,789	0.21%
2018/05/07	11	37.88	9	38.15	37.95	2	3,852	0.05%
2018/05/04	11	38.25	6	38.41	38.15	5	3,982	0.13%
2018/05/03	11	38.60	10	38.25	38.15	1	4,055	0.02%
2018/05/02	16	39.03	4	38.93	38.85	12	4,171	0.29%
2018/04/30	4	39.14	8	39.59	39.15	-4	4,180	-0.10%
2018/04/27	12	39.28	10	39.23	39.10	2	4,217	0.05%
2018/04/26	3	39.32	2	39.05	39.00	1	4,253	0.02%
2018/04/25	13	39.17	14	39.37	39.90	-1	4,308	-0.02%
2018/04/24	21	40.10	11	39.91	39.55	10	4,371	0.23%
2018/04/23	21	41.62	1	41.25	41.25	20	4,359	0.46%
2018/04/20	22	43.40	3	43.35	43.10	19	4,368	0.43%
2018/04/19	2	43.08	7	43.34	43.10	-5	4,430	-0.11%
2018/04/18	2	42.70	2	43.18	42.85	0	4,569	0.00%
2018/04/17	4	42.88	31	43.06	42.65	-27	4,625	-0.58%
2018/04/16	12	43.90	18	43.46	43.40	-6	4,656	-0.13%
2018/04/13	135	44.19	86	44.17	43.95	49	4,860	1.01%	大買/
2018/04/12	9	41.48	20	42.05	42.30	-11	5,110	-0.22%
2018/04/11	13	41.30	7	41.15	41.05	6	5,324	0.11%
2018/04/10	3	41.63	2	41.18	41.00	1	5,359	0.02%
2018/04/09	21	41.81	1	41.60	41.30	20	5,461	0.37%
2018/04/03	11	42.59	4	42.66	42.50	7	5,469	0.13%
2018/04/02	3	43.20	20	43.35	43.15	-17	5,508	-0.31%
2018/03/31	4	43.60	9	43.69	43.35	-5	5,627	-0.09%
2018/03/30	0	0.00	12	43.23	43.15	-12	5,713	-0.21%
2018/03/29	7	43.19	12	43.13	43.05	-5	5,768	-0.09%
2018/03/28	5	42.96	26	43.13	43.05	-21	5,779	-0.36%
2018/03/27	21	42.74	12	42.67	42.60	9	5,873	0.15%
2018/03/26	6	40.97	4	41.25	41.75	2	5,918	0.03%
2018/03/23	18	41.21	8	41.34	41.20	10	5,934	0.17%
2018/03/22	4	42.59	3	42.60	42.25	1	5,938	0.02%
2018/03/21	1	42.55	4	42.91	42.55	-3	6,059	-0.05%
2018/03/20	0	0.00	7	42.20	42.15	-7	6,083	-0.12%
2018/03/19	0	0.00	13	42.50	42.45	-13	6,177	-0.21%
2018/03/16	7	42.65	1	42.50	42.45	6	6,222	0.10%
2018/03/15	8	42.93	5	42.99	42.95	3	6,249	0.05%
2018/03/14	31	43.63	1	44.05	43.25	30	6,329	0.47%
2018/03/13	13	43.12	3	43.45	43.55	10	6,380	0.16%
2018/03/12	29	43.51	2	43.70	43.25	27	6,518	0.41%
2018/03/09	3	43.20	7	43.17	43.20	-4	6,528	-0.06%
2018/03/08	0	0.00	2	42.68	42.50	-2	6,468	-0.03%
2018/03/07	1	42.25	1	42.75	42.45	0	6,481	0.00%
2018/03/06	6	42.63	35	42.40	42.20	-29	6,567	-0.44%
2018/03/05	36	43.48	0	0.00	42.35	36	6,667	0.54%
2018/03/02	41	43.67	14	43.36	43.20	27	6,704	0.40%
2018/03/01	2	43.20	13	42.42	43.30	-11	6,668	-0.16%
2018/02/27	1	42.85	18	42.74	42.40	-17	6,750	-0.25%
2018/02/26	2	42.00	45	42.19	42.35	-43	6,778	-0.63%
2018/02/23	1	41.65	1	42.05	41.60	0	6,778	0.00%
2018/02/22	25	41.79	3	41.07	41.45	22	6,832	0.32%
2018/02/21	1	40.20	2	40.20	40.80	-1	6,834	-0.01%
2018/02/12	1	39.70	1	39.50	39.30	0	6,862	0.00%
2018/02/09	8	37.98	4	38.90	39.45	4	6,936	0.06%
2018/02/08	6	39.82	0	0.00	39.80	6	6,955	0.09%
2018/02/07	13	41.64	2	41.85	41.30	11	7,144	0.15%
2018/02/06	48	41.49	11	41.59	40.50	37	7,439	0.50%
2018/02/05	27	43.16	24	43.43	43.70	3	7,371	0.04%
2018/02/01	6	44.48	10	44.01	43.60	-4	7,484	-0.05%
2018/01/31	11	43.62	7	43.86	44.05	4	7,600	0.05%
2018/01/30	34.3	44.08	31	44.09	43.65	3.3	7,710	0.04%
2018/01/29	49	44.36	64	44.31	43.60	-15	7,968	-0.19%
2018/01/26	52	43.48	72	43.24	43.10	-20	7,980	-0.25%
2018/01/25	114	43.59	138	43.23	43.05	-24	8,232	-0.29%	大買/大賣/
2018/01/24	3	41.88	2	41.93	41.85	1	8,277	0.01%
2018/01/23	4	42.04	4	42.23	42.15	0	8,480	0.00%
2018/01/22	2	41.88	4	42.09	41.90	-2	8,993	-0.02%
2018/01/19	66.2	42.02	4	41.75	41.70	62.2	9,081	0.68%
2018/01/18	19	42.69	2	42.90	42.50	17	9,067	0.19%
2018/01/17	17	42.57	1	42.75	42.45	16	9,108	0.18%
2018/01/16	12	43.34	11	43.27	43.10	1	9,125	0.01%
2018/01/15	13	44.26	15	44.31	44.00	-2	9,125	-0.02%
2018/01/12	18	44.25	16	44.35	44.60	2	9,108	0.02%
2018/01/11	9	43.69	7	43.80	43.35	2	9,218	0.02%
2018/01/10	11	43.69	2	44.15	43.65	9	9,373	0.10%
2018/01/09	14	44.69	15	44.96	44.05	-1	9,536	-0.01%
2018/01/08	23	44.15	56	44.86	44.90	-33	9,404	-0.35%
2018/01/05	21	42.86	26	43.10	42.80	-5	8,875	-0.06%
2018/01/04	34.3	41.50	15	41.40	41.40	19.3	8,731	0.22%
2018/01/03	19	41.98	12	42.09	41.75	7	8,915	0.08%
2018/01/02	2	41.13	6	41.30	41.10	-4	9,051	-0.04%