金居 (8358)-統一-永和券商分點個股進出

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
69.7
漲跌
▼0.8
漲幅
-1.13%
成交量
4,077張
產業
上櫃電子零組件類股
944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－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/06/14	1	69.50	0	0.00	69.70	1	7,865	0.01%
2024/06/13	0	0.00	2	71.70	70.50	-2	7,812	-0.03%
2024/06/12	1	71.30	2	71.20	70.80	-1	7,745	-0.01%
2024/06/06	0	0.00	6	68.00	68.30	-6	7,460	-0.08%
2024/06/05	0	0.00	0	68.60	68.10	0	7,427	0.00%
2024/06/04	0	69.80	0	0.00	69.20	0	7,444	0.00%
2024/05/27	0	0.00	0.1	71.30	70.40	-0.1	7,097	0.00%
2024/05/24	0	0.00	4	70.25	70.20	-4	6,999	-0.06%
2024/05/23	3	69.10	0	0.00	69.00	3	6,910	0.04%
2024/05/21	1	71.90	2	74.30	71.60	-1	6,625	-0.02%
2024/05/20	0	0.00	1	72.50	71.50	-1	6,136	-0.02%
2024/05/17	1	68.50	1	69.20	69.20	0	5,822	0.00%
2024/05/16	4	71.78	6	71.03	70.20	-2	5,751	-0.03%
2024/05/15	0	0.00	14	67.40	69.00	-14	5,358	-0.26%
2024/05/13	1	63.80	0	0.00	63.90	1	4,976	0.02%
2024/05/08	0	0.00	2	63.90	63.40	-2	4,859	-0.04%
2024/05/06	1	64.50	0	0.00	64.00	1	4,826	0.02%
2024/05/03	1	66.10	1	68.20	65.40	0	4,789	0.00%
2024/05/02	1	65.10	0	0.00	65.80	1	4,674	0.02%
2024/04/30	2	66.20	0	0.00	65.30	2	4,648	0.04%
2024/04/26	1	63.30	2	64.80	64.60	-1	4,595	-0.02%
2024/04/24	2	63.10	1	61.10	63.00	1	4,488	0.02%
2024/04/23	3	60.37	0	0.00	60.00	3	4,476	0.07%
2024/04/18	3	63.80	3	64.23	64.10	0	4,358	0.00%
2024/04/17	1	64.50	1	65.00	64.40	0	4,311	0.00%
2024/04/16	1	64.50	0	0.00	62.50	1	4,254	0.02%
2024/04/15	4	65.95	0	0.00	65.30	4	4,169	0.10%
2024/04/12	13	68.68	5	69.06	67.20	8	3,954	0.20%
2024/04/10	6	66.50	0	0.00	66.00	6	3,458	0.17%
2024/04/09	0	0.00	4	68.02	66.80	-4	3,309	-0.12%
2024/04/08	2	65.20	4	65.78	65.50	-2	2,837	-0.07%
2024/04/03	4	63.93	3	63.67	64.20	1	2,583	0.04%
2024/04/02	20	64.37	10	64.61	64.20	10	2,408	0.42%
2024/04/01	0	0.00	4	61.95	62.70	-4	1,963	-0.20%
2024/03/25	0	0.00	1	58.80	58.60	-1	1,715	-0.06%
2024/03/20	2	58.20	2	58.50	59.30	0	1,740	0.00%
2024/03/06	0	0.00	1	59.70	59.20	-1	1,827	-0.05%
2024/03/05	0	59.10	0	0.00	58.80	0	1,897	0.00%
2024/03/04	1	59.30	1	59.90	59.30	0	1,929	0.00%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/27	1	60.50	2	60.90	59.50	-1	2,005	-0.05%
2024/02/23	5	60.62	2	61.05	59.90	3	2,196	0.14%
2024/02/22	1	60.80	0	0.00	60.70	1	2,216	0.05%
2024/02/21	1	61.80	0	0.00	61.50	1	2,242	0.04%
2024/02/20	4	62.00	1	62.60	61.60	3	2,275	0.13%
2024/02/19	3	63.03	1	63.70	62.50	2	2,263	0.09%
2024/02/16	0	0.00	3	62.80	63.50	-3	2,226	-0.13%
2024/02/02	0	0.00	1	59.50	59.20	-1	2,110	-0.05%
2024/01/31	2	59.30	0	0.00	58.80	2	2,151	0.09%
2024/01/24	1	60.70	0	0.00	60.50	1	2,316	0.04%
2024/01/22	1	61.10	0	0.00	60.80	1	2,463	0.04%
2024/01/11	1	58.00	0	0.00	58.70	1	2,978	0.03%
2023/12/28	0	0.00	5	60.90	60.50	-5	4,199	-0.12%
2023/12/22	0	0.00	2	60.50	60.50	-2	4,908	-0.04%
2023/12/20	1	60.10	2	60.55	60.70	-1	4,988	-0.02%
2023/12/18	5	60.40	0	0.00	60.40	5	5,035	0.10%
2023/12/14	1	62.00	6	61.53	61.50	-5	5,173	-0.10%
2023/12/13	1	61.80	0	0.00	61.80	1	5,302	0.02%
2023/12/12	1	61.70	0	0.00	61.20	1	5,404	0.02%
2023/12/11	2	61.85	1	62.00	61.90	1	5,553	0.02%
2023/12/07	1	62.20	1	62.80	61.60	0	5,764	0.00%
2023/12/06	0	0.00	1	62.50	62.50	-1	5,971	-0.02%
2023/12/04	2	62.25	2	62.00	61.80	0	6,247	0.00%
2023/12/01	0	0.00	1	62.90	62.60	-1	6,619	-0.02%
2023/11/30	5	62.48	0	0.00	62.20	5	7,389	0.07%
2023/11/29	5	61.60	0	0.00	61.50	5	7,551	0.07%
2023/11/24	0	0.00	3	61.40	60.80	-3	8,809	-0.03%
2023/11/23	4	61.63	3	62.90	61.50	1	8,993	0.01%
2023/11/22	0	0.00	4	60.45	60.80	-4	8,851	-0.05%
2023/11/17	5	59.10	0	0.00	59.10	5	9,095	0.05%
2023/11/13	3	59.70	3	59.80	59.20	0	10,039	0.00%
2023/11/10	4	60.73	1	60.70	60.50	3	10,560	0.03%
2023/11/08	0	0.00	1	61.30	60.80	-1	10,744	-0.01%
2023/11/07	0	61.40	0	0.00	61.10	0	10,764	0.00%
2023/11/06	0	0.00	1	61.10	62.10	-1	10,844	-0.01%
2023/11/03	1	60.50	1	61.00	60.50	0	10,857	0.00%
2023/11/02	1	60.30	1	60.40	60.40	0	10,931	0.00%
2023/10/31	3	60.50	2	60.85	58.40	1	11,027	0.01%
2023/10/27	1	60.80	1	61.20	60.20	0	11,313	0.00%
2023/10/26	2	62.25	3	62.10	61.10	-1	11,743	-0.01%
2023/10/25	0	0.00	0	65.00	65.00	0	12,206	0.00%
2023/10/24	0	0.00	1	64.00	64.20	-1	12,992	-0.01%
2023/10/20	1	61.40	1	62.00	63.00	0	14,815	0.00%
2023/10/19	3	63.37	3	63.80	63.90	0	14,773	0.00%
2023/10/18	1	65.20	0	0.00	64.00	1	14,777	0.01%
2023/10/17	1	67.70	2	67.75	67.20	-1	14,792	-0.01%
2023/10/16	1	67.10	0	0.00	67.10	1	14,788	0.01%
2023/10/13	2	68.60	0	0.00	68.10	2	14,860	0.01%
2023/10/11	0	0.00	10	69.25	67.20	-10	14,932	-0.07%
2023/10/06	1	67.90	1	68.40	67.50	0	14,829	0.00%
2023/10/05	0	0.00	1	69.20	68.10	-1	14,942	-0.01%
2023/10/04	1	67.70	0	0.00	68.40	1	14,858	0.01%
2023/10/03	6	68.92	8	68.19	68.40	-2	14,680	-0.01%
2023/10/02	6	66.02	4	64.30	66.90	2	14,427	0.01%
2023/09/28	0	0.00	10	61.90	61.80	-10	14,264	-0.07%
2023/09/26	2	61.60	0	0.00	61.60	2	14,382	0.01%
2023/09/25	2	62.80	2	63.10	63.10	0	14,459	0.00%
2023/09/21	1	62.00	2	62.35	62.50	-1	14,478	-0.01%
2023/09/20	3	62.17	0	0.00	61.70	3	14,478	0.02%
2023/09/19	2	63.00	0	0.00	62.40	2	14,567	0.01%
2023/09/18	1	64.90	0	0.00	64.00	1	14,654	0.01%
2023/09/15	1	66.80	1	66.60	66.60	0	15,118	0.00%
2023/09/14	2	66.15	1	66.10	66.80	1	15,209	0.01%
2023/09/13	1	65.40	1	65.70	65.00	0	15,083	0.00%
2023/09/12	2	64.20	0	0.00	65.20	2	15,044	0.01%
2023/09/11	1	65.80	0	0.00	65.00	1	14,948	0.01%
2023/09/08	1	67.90	2	68.40	68.40	-1	14,761	-0.01%
2023/09/07	1	68.00	0	0.00	69.00	1	14,747	0.01%
2023/09/06	8	70.91	4	70.18	69.80	4	14,736	0.03%
2023/09/05	7	70.46	10	71.08	70.60	-3	14,622	-0.02%
2023/09/04	2	68.10	2	68.25	68.10	0	13,907	0.00%
2023/09/01	2	68.30	2	66.30	66.30	0	13,906	0.00%
2023/08/31	10	69.00	8	69.55	68.80	2	14,025	0.01%
2023/08/30	41	67.98	45	68.27	68.30	-4	13,475	-0.03%
2023/08/28	0	0.00	3	63.30	63.40	-3	12,798	-0.02%
2023/08/24	2	65.40	0	0.00	64.50	2	12,777	0.02%
2023/08/22	4	65.50	1	66.50	64.50	3	12,588	0.02%
2023/08/21	5	65.68	3	65.80	65.80	2	12,422	0.02%
2023/08/18	0	0.00	1	66.70	64.20	-1	12,213	-0.01%
2023/08/17	1	64.90	1	64.50	65.60	0	12,012	0.00%
2023/08/16	3	65.30	1	63.00	64.50	2	11,781	0.02%
2023/08/11	0	0.00	1	57.80	57.50	-1	11,048	-0.01%
2023/08/10	0	0.00	3	58.87	58.10	-3	11,025	-0.03%
2023/08/09	11	61.12	35	61.36	60.90	-24	10,926	-0.22%
2023/08/08	10	62.40	4	62.00	61.90	6	10,878	0.06%
2023/08/07	1	64.30	1	64.10	64.00	0	10,834	0.00%
2023/08/02	2	64.60	0	0.00	62.70	2	10,710	0.02%
2023/08/01	2	63.65	2	63.60	63.60	0	10,508	0.00%
2023/07/31	19	66.19	4	66.95	64.50	15	10,379	0.14%
2023/07/28	6	69.10	4	69.73	69.60	2	9,839	0.02%
2023/07/27	18	68.87	19	68.93	67.50	-1	9,214	-0.01%
2023/07/26	23	67.99	5	67.24	65.80	18	8,371	0.22%
2023/07/25	1	66.70	8	65.80	66.80	-7	7,406	-0.09%
2023/07/20	0	0.00	1	62.20	61.60	-1	6,462	-0.02%
2023/07/18	1	61.00	0	0.00	60.80	1	6,304	0.02%
2023/07/14	1	63.90	1	62.00	62.00	0	6,194	0.00%
2023/07/12	0	0.00	1	61.10	60.20	-1	5,784	-0.02%
2023/07/11	1	57.10	0	0.00	57.70	1	5,611	0.02%
2023/07/07	1	58.80	0	0.00	57.60	1	5,553	0.02%
2023/07/06	1	62.40	0	0.00	62.40	1	5,441	0.02%
2023/06/30	1	61.10	0	0.00	61.30	1	5,107	0.02%
2023/06/28	1	60.20	0	0.00	60.00	1	5,085	0.02%
2023/06/27	2	61.30	0	0.00	60.60	2	5,088	0.04%
2023/06/26	2	64.15	2	64.25	63.90	0	4,952	0.00%
2023/06/21	1	66.60	0	0.00	65.00	1	4,791	0.02%
2023/06/19	0	0.00	1	60.00	59.80	-1	4,168	-0.02%
2023/06/15	0	0.00	6	61.10	61.10	-6	4,216	-0.14%
2023/06/14	6	61.02	1	61.10	60.80	5	4,207	0.12%
2023/06/12	1	61.70	0	0.00	61.80	1	4,180	0.02%
2023/06/09	1	61.80	2	62.50	63.30	-1	4,033	-0.02%
2023/06/08	2	60.45	1	60.30	60.80	1	3,779	0.03%
2023/06/07	1	61.70	171	59.04	61.60	-170	3,720	-4.57%	大賣/鉅額交易
2023/06/06	181	61.41	11	60.01	60.00	170	3,521	4.83%	大買/鉅額交易
2023/06/05	1	58.60	1	59.20	58.90	0	3,214	0.00%
2023/06/02	1	57.90	0	0.00	57.80	1	3,151	0.03%
2023/05/31	0	0.00	3	57.70	57.50	-3	3,194	-0.09%
2023/05/25	2	57.30	0	0.00	57.30	2	3,341	0.06%
2023/05/24	1	55.80	0	0.00	56.80	1	3,360	0.03%
2023/05/23	0	0.00	1	56.80	56.80	-1	3,466	-0.03%
2023/05/22	1	57.00	1	57.10	57.00	0	3,606	0.00%
2023/05/19	3	55.20	3	55.03	55.10	0	3,623	0.00%
2023/05/17	1	53.70	0	0.00	53.70	1	3,810	0.03%
2023/05/11	1	53.10	0	0.00	53.50	1	4,113	0.02%
2023/05/10	1	54.50	0	0.00	54.70	1	4,193	0.02%
2023/04/13	0	0.00	17	60.90	60.40	-17	7,369	-0.23%
2023/04/11	17	60.70	0	0.00	60.60	17	7,331	0.23%
2023/03/08	1	64.10	0	0.00	63.90	1	8,235	0.01%
2023/03/07	0	0.00	4	64.40	63.90	-4	8,237	-0.05%
2023/03/06	0	0.00	1	64.00	64.20	-1	8,246	-0.01%
2023/02/23	1	63.10	0	0.00	62.80	1	8,536	0.01%
2023/02/22	1	63.50	0	0.00	63.80	1	8,545	0.01%
2023/02/21	1	64.80	2	64.25	64.80	-1	8,565	-0.01%
2023/02/20	5	64.22	1	65.00	64.60	4	8,532	0.05%
2023/02/16	1	66.20	0	0.00	67.50	1	8,760	0.01%
2023/02/10	1	65.20	1	64.80	64.20	0	9,008	0.00%
2023/02/09	1	66.80	0	0.00	67.20	1	9,288	0.01%
2023/02/07	0	0.00	2	67.45	68.00	-2	9,417	-0.02%
2023/02/06	1	66.60	4	66.70	67.00	-3	9,664	-0.03%
2023/02/03	5	66.12	0	0.00	66.20	5	10,133	0.05%
2023/02/02	1	66.90	1	66.80	67.00	0	10,287	0.00%
2023/02/01	1	68.00	5	68.24	67.40	-4	10,251	-0.04%
2023/01/31	2	65.35	2	66.00	65.70	0	9,979	0.00%
2023/01/30	1	61.10	0	0.00	65.00	1	9,923	0.01%
2023/01/17	0	0.00	11	60.48	59.90	-11	9,663	-0.11%
2023/01/16	15	59.79	3	59.53	58.90	12	9,501	0.13%
2023/01/13	0	0.00	1	58.20	58.10	-1	9,297	-0.01%
2023/01/11	1	58.50	1	58.40	58.40	0	9,020	0.00%
2023/01/10	10	58.10	10	58.40	58.40	0	8,905	0.00%
2023/01/09	1	58.90	31	58.56	58.70	-30	8,654	-0.35%
2023/01/06	2	56.00	122	55.80	57.30	-120	8,280	-1.45%	大賣/鉅額交易
2023/01/05	60	55.80	10	58.55	55.40	50	8,005	0.62%
2023/01/04	101	55.98	1	54.80	57.00	100	7,697	1.30%	大買/
2022/12/27	0	0.00	1	51.80	51.00	-1	7,450	-0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	7,449	0.01%
2022/12/22	1	51.70	1	51.60	51.60	0	7,454	0.00%
2022/12/21	1	51.20	1	51.80	50.70	0	7,446	0.00%
2022/12/20	0	0.00	5	52.60	51.20	-5	7,412	-0.07%
2022/12/19	0	0.00	5	53.00	53.00	-5	7,378	-0.07%
2022/12/15	1	55.40	1	54.70	55.30	0	7,315	0.00%
2022/12/14	1	55.20	1	54.90	55.10	0	7,306	0.00%
2022/12/12	1	54.70	1	55.00	55.50	0	7,108	0.00%
2022/12/09	0	0.00	1	53.60	53.50	-1	6,984	-0.01%
2022/12/08	1	54.10	3	54.30	54.40	-2	6,943	-0.03%
2022/12/07	1	54.10	3	53.37	53.30	-2	6,879	-0.03%
2022/12/05	2	56.60	0	0.00	56.30	2	6,642	0.03%
2022/12/02	3	58.47	0	0.00	58.40	3	6,480	0.05%
2022/12/01	2	56.40	215	56.39	59.00	-213	6,298	-3.38%	大賣/鉅額交易
2022/11/30	182	54.85	2	54.20	54.50	180	5,868	3.07%	大買/鉅額交易
2022/11/25	1	51.60	1	51.90	51.10	0	5,600	0.00%
2022/11/24	1	52.80	1	52.30	52.90	0	5,523	0.00%
2022/11/23	4	53.00	2	53.05	52.90	2	5,432	0.04%
2022/11/15	1	52.00	1	52.30	52.30	0	4,707	0.00%
2022/11/14	4	50.98	3	51.47	51.60	1	4,510	0.02%
2022/11/11	2	49.13	2	48.85	48.55	0	4,177	0.00%
2022/11/08	0	0.00	3	49.30	49.30	-3	3,814	-0.08%
2022/11/07	1	50.50	0	0.00	50.50	1	3,587	0.03%
2022/11/04	3	47.87	2	47.10	47.60	1	3,173	0.03%
2022/11/03	0	0.00	1	47.45	47.65	-1	3,014	-0.03%
2022/11/02	4	46.84	3	47.33	47.10	1	2,855	0.04%
2022/11/01	5	45.92	15	45.04	46.50	-10	2,519	-0.40%
2022/10/31	111	43.25	111	43.58	43.60	0	1,885	0.00%	大買/大賣/
2022/10/27	2	38.90	0	0.00	39.80	2	1,532	0.13%
2022/10/26	0	0.00	6	39.60	37.50	-6	1,470	-0.41%
2022/10/25	0	0.00	10	38.30	38.00	-10	1,311	-0.76%
2022/10/19	1	38.30	0	0.00	38.00	1	1,359	0.07%
2022/10/03	0	0.00	5	38.04	37.80	-5	2,073	-0.24%
2022/09/26	5	37.25	0	0.00	36.65	5	2,167	0.23%
2022/09/21	11	39.41	2	39.05	39.05	9	2,253	0.40%
2022/09/16	0	0.00	4	41.90	41.10	-4	2,291	-0.17%
2022/09/13	2	41.80	0	0.00	41.70	2	2,416	0.08%
2022/08/30	0	0.00	5	42.30	42.25	-5	2,472	-0.20%
2022/08/24	10	43.15	10	42.80	42.80	0	2,441	0.00%
2022/08/23	0	0.00	2	43.00	43.20	-2	2,454	-0.08%
2022/08/22	10	43.50	0	0.00	43.35	10	2,499	0.40%
2022/08/15	1	43.50	0	0.00	43.40	1	2,519	0.04%
2022/07/22	0	0.00	5	46.65	46.65	-5	2,492	-0.20%
2022/07/15	2	45.10	0	0.00	46.25	2	2,216	0.09%
2022/07/12	3	42.30	4	43.65	41.95	-1	2,114	-0.05%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/07	1	44.05	0	0.00	45.10	1	2,001	0.05%
2022/07/06	7	45.04	5	44.00	44.00	2	1,992	0.10%
2022/07/05	6	44.78	8	45.41	45.45	-2	1,998	-0.10%
2022/07/04	11	43.93	3	44.58	43.85	8	1,962	0.41%
2022/06/30	0	0.00	3	45.33	45.25	-3	1,909	-0.16%
2022/06/29	2	47.85	0	0.00	47.05	2	1,868	0.11%
2022/06/27	0	0.00	2	49.20	49.90	-2	1,819	-0.11%
2022/06/24	2	47.80	0	0.00	48.20	2	1,803	0.11%
2022/06/20	0	0.00	1	48.45	48.35	-1	1,712	-0.06%
2022/06/16	22	54.96	0	0.00	54.10	22	1,660	1.32%
2022/06/15	3	55.20	0	0.00	55.10	3	1,664	0.18%
2022/05/31	1	57.50	2	57.95	57.90	-1	1,850	-0.05%
2022/05/30	1	57.10	1	56.10	58.00	0	1,871	0.00%
2022/05/25	0	0.00	1	55.00	55.00	-1	1,982	-0.05%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/19	1	55.60	1	56.10	56.30	0	2,311	0.00%
2022/05/18	16	57.39	16	56.86	56.80	0	2,307	0.00%
2022/05/17	0	0.00	1	56.40	56.70	-1	2,285	-0.04%
2022/05/13	6	55.63	5	55.80	55.80	1	2,260	0.04%
2022/05/09	6	58.57	5	57.50	57.50	1	2,252	0.04%
2022/05/04	0	0.00	1	59.20	59.80	-1	2,296	-0.04%
2022/05/03	13	58.57	13	58.64	58.60	0	2,298	0.00%
2022/04/29	10	58.20	10	58.10	58.10	0	2,305	0.00%
2022/04/28	11	58.01	10	58.00	58.00	1	2,300	0.04%
2022/04/27	4	57.65	3	58.10	59.50	1	2,277	0.04%
2022/04/26	2	60.90	0	0.00	59.50	2	2,261	0.09%
2022/04/25	1	61.80	3	60.20	60.50	-2	2,256	-0.09%
2022/04/21	2	65.80	0	0.00	66.40	2	2,218	0.09%
2022/04/15	3	67.80	0	0.00	67.60	3	2,295	0.13%
2022/04/13	2	68.90	0	0.00	68.70	2	2,381	0.08%
2022/04/12	2	68.00	3	68.20	68.00	-1	2,429	-0.04%
2022/03/25	2	73.70	0	0.00	73.00	2	3,130	0.06%
2022/03/08	3	70.00	0	0.00	70.10	3	3,573	0.08%
2022/03/04	1	74.10	0	0.00	73.30	1	3,643	0.03%
2022/03/02	0	0.00	1	75.00	75.20	-1	3,791	-0.03%
2022/02/25	5	75.16	4	75.43	75.00	1	3,886	0.03%
2022/02/24	6	75.12	1	74.80	74.20	5	4,011	0.12%
2022/02/23	3	73.23	1	73.40	74.20	2	4,011	0.05%
2022/02/14	0	0.00	4	70.70	70.70	-4	5,953	-0.07%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/07	1	68.10	0	0.00	69.70	1	6,412	0.02%
2022/01/25	1	69.10	0	0.00	69.00	1	6,552	0.02%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	74.80	0	0.00	73.40	1	6,994	0.01%
2022/01/13	1	73.70	2	73.10	73.70	-1	7,171	-0.01%
2022/01/12	0	0.00	1.1	71.92	72.20	-1.1	7,299	-0.02%
2022/01/11	1	73.60	0	0.00	72.70	1	7,345	0.01%
2022/01/07	0.2	74.00	0	0.00	73.50	0.2	7,675	0.00%
2022/01/05	1.2	76.69	0	0.00	76.10	1.2	7,694	0.02%
2021/12/24	0	0.00	10	78.40	78.40	-10	8,290	-0.12%
2021/12/23	1	78.40	9.3	78.59	78.40	-8.3	8,387	-0.10%
2021/12/22	5	76.82	6	76.55	77.10	-1	8,527	-0.01%
2021/12/21	21	74.33	2	74.90	75.00	19	9,313	0.20%
2021/12/20	1	74.50	0	0.00	73.10	1	9,674	0.01%
2021/12/17	1	75.00	0	0.00	74.90	1	9,822	0.01%
2021/12/15	1	74.80	0	0.00	74.80	1	9,853	0.01%
2021/12/14	0	0.00	1	76.00	75.20	-1	9,905	-0.01%
2021/12/09	0	0.00	20	76.00	75.20	-20	10,000	-0.20%
2021/12/08	3	77.10	1	77.70	76.20	2	10,010	0.02%
2021/12/07	1	76.70	0	0.00	76.60	1	10,001	0.01%
2021/12/06	5	75.90	0	0.00	76.00	5	10,060	0.05%
2021/12/03	0	0.00	1	76.10	76.60	-1	10,082	-0.01%
2021/12/02	5	76.00	1	75.50	75.50	4	10,112	0.04%
2021/11/29	1	74.30	4	74.65	76.30	-3	10,057	-0.03%
2021/11/26	2	78.30	0	0.00	75.90	2	9,995	0.02%
2021/11/25	4	80.00	13	79.77	78.70	-9	9,949	-0.09%
2021/11/24	13	78.45	5	79.56	79.70	8	9,979	0.08%
2021/11/23	7	79.11	3	79.23	78.80	4	10,081	0.04%
2021/11/22	5	80.30	7	81.49	83.00	-2	9,931	-0.02%
2021/11/19	7	79.00	5	78.90	79.10	2	9,795	0.02%
2021/11/18	5	78.30	0	0.00	78.10	5	9,812	0.05%
2021/11/16	16	84.49	3	82.93	80.50	13	9,651	0.13%
2021/11/15	6	80.65	10	82.67	83.90	-4	8,911	-0.04%
2021/11/01	0	0.00	2	76.45	76.90	-2	9,253	-0.02%
2021/10/29	0	0.00	2	74.50	74.70	-2	9,759	-0.02%
2021/10/28	2	74.05	11	73.82	72.60	-9	10,246	-0.09%
2021/10/27	2	74.55	2	75.00	75.40	0	10,312	0.00%
2021/10/26	11	76.30	1	77.00	74.70	10	10,317	0.10%
2021/10/25	1	75.50	2	75.60	75.70	-1	10,226	-0.01%
2021/10/20	1	74.70	0	0.00	74.70	1	10,274	0.01%
2021/10/19	0	0.00	2	74.20	74.20	-2	10,319	-0.02%
2021/10/18	2	73.30	0	0.00	74.00	2	10,566	0.02%
2021/10/15	3	73.37	0	0.00	73.40	3	10,569	0.03%
2021/10/14	1	68.20	2	66.00	68.20	-1	10,520	-0.01%
2021/10/07	1	71.00	0	0.00	70.20	1	10,683	0.01%
2021/10/06	2	69.20	0	0.00	67.90	2	11,044	0.02%
2021/10/05	4	64.70	4	65.15	67.60	0	11,074	0.00%
2021/10/04	1	66.00	0	0.00	66.00	1	11,062	0.01%
2021/10/01	0	0.00	4	71.05	71.10	-4	10,969	-0.04%
2021/09/29	2	79.05	1	77.20	73.90	1	10,816	0.01%
2021/09/28	2	83.25	2	81.70	80.20	0	10,680	0.00%
2021/09/27	0	0.00	2	77.00	79.90	-2	9,841	-0.02%
2021/09/24	1	76.50	3	76.40	75.70	-2	9,525	-0.02%
2021/09/23	3	72.80	3	71.90	73.00	0	9,417	0.00%
2021/09/22	2	72.90	0	0.00	71.50	2	9,438	0.02%
2021/09/17	2	73.40	2	73.40	73.50	0	9,470	0.00%
2021/09/16	1	72.50	0	0.00	72.60	1	9,454	0.01%
2021/09/15	0	0.00	1	72.40	71.50	-1	9,509	-0.01%
2021/09/14	0	0.00	1	71.60	71.50	-1	9,469	-0.01%
2021/09/13	0	0.00	1	72.90	71.70	-1	9,632	-0.01%
2021/09/10	3	72.33	2	71.80	72.70	1	9,877	0.01%
2021/09/09	3	72.20	3	70.33	72.20	0	10,071	0.00%
2021/09/06	1	73.30	1	73.00	71.30	0	11,699	0.00%
2021/09/01	0	0.00	1	73.80	73.70	-1	12,590	-0.01%
2021/08/31	1	72.40	1	72.80	72.80	0	12,590	0.00%
2021/08/30	1	73.60	1	74.20	73.40	0	12,648	0.00%
2021/08/27	2	73.55	1	73.90	73.70	1	12,604	0.01%
2021/08/26	1	71.70	3	70.70	71.70	-2	12,512	-0.02%
2021/08/25	1	70.10	1	69.80	70.50	0	12,632	0.00%
2021/08/24	1	70.50	2	69.95	70.00	-1	12,652	-0.01%
2021/08/20	1	69.50	2	69.90	68.20	-1	12,712	-0.01%
2021/08/19	3	71.53	3	70.53	69.30	0	12,867	0.00%
2021/08/18	10	70.40	16	71.77	73.90	-6	12,851	-0.05%
2021/08/17	5	76.24	4	75.03	73.80	1	12,837	0.01%
2021/08/16	9	75.14	1	74.90	74.90	8	12,983	0.06%
2021/08/13	4	82.70	4	81.95	82.90	0	12,988	0.00%
2021/08/12	0	84.30	0	0.00	84.30	0	13,191	0.00%
2021/08/11	5	84.22	0	0.00	84.50	5	13,585	0.04%
2021/08/10	2	84.50	2	85.00	85.40	0	13,665	0.00%
2021/08/09	6	86.87	6	85.32	84.10	0	13,730	0.00%
2021/08/06	3	88.17	0	0.00	88.00	3	13,816	0.02%
2021/08/05	0	0.00	1	87.70	87.30	-1	13,821	-0.01%
2021/08/04	17	88.01	26	88.64	89.10	-9	14,081	-0.06%
2021/08/03	20	86.45	11	86.41	87.50	9	13,658	0.07%
2021/08/02	2	82.45	3	82.93	83.30	-1	13,151	-0.01%
2021/07/26	3	82.10	0	0.00	81.20	3	13,875	0.02%
2021/07/23	1	83.60	1	82.10	82.10	0	13,994	0.00%
2021/07/22	0	0.00	4	81.75	81.40	-4	13,930	-0.03%
2021/07/20	3	77.40	0	0.00	76.90	3	13,750	0.02%
2021/07/16	2	81.25	1	82.20	81.40	1	14,247	0.01%
2021/07/15	1	82.00	0	0.00	81.70	1	14,505	0.01%
2021/07/14	1	84.40	2	82.50	82.50	-1	14,695	-0.01%
2021/07/13	1	89.40	6	86.65	83.70	-5	14,884	-0.03%
2021/07/12	2	84.40	1	84.10	83.20	1	14,678	0.01%
2021/07/09	1	83.40	1	83.80	84.50	0	14,692	0.00%
2021/07/08	4	83.90	2	83.65	83.20	2	14,792	0.01%
2021/07/06	1	83.60	0	0.00	83.00	1	15,022	0.01%
2021/07/05	2	85.20	1	82.80	85.10	1	15,176	0.01%
2021/07/02	0	0.00	1	81.10	82.00	-1	15,175	-0.01%
2021/07/01	1	81.50	1	83.00	80.70	0	15,341	0.00%
2021/06/30	3.1	81.46	1	81.40	81.50	2.1	15,632	0.01%
2021/06/29	1	84.10	1	83.00	82.80	0	15,724	0.00%
2021/06/28	0	0.00	11	82.29	84.80	-11	16,256	-0.07%
2021/06/25	0	0.00	1	84.00	82.70	-1	16,444	-0.01%
2021/06/23	10	84.90	1	85.10	84.80	9	17,087	0.05%
2021/06/22	1	83.00	0	83.00	83.00	1	17,247	0.01%
2021/06/21	2	82.40	1	85.10	82.40	1	17,979	0.01%
2021/06/18	2	87.80	2	87.60	87.60	0	18,581	0.00%
2021/06/17	4	90.10	2.1	90.01	88.90	2	18,730	0.01%
2021/06/16	4	90.36	4	91.60	88.90	0	18,628	0.00%
2021/06/15	1	88.00	1	86.00	86.20	0	18,381	0.00%
2021/06/10	2	81.10	6	81.67	82.50	-4	18,508	-0.02%
2021/06/09	8	79.29	63	80.21	80.30	-55	18,181	-0.30%
2021/06/07	2	77.00	2	76.75	76.40	0	18,105	0.00%
2021/06/04	1	76.10	1	76.40	76.20	0	18,079	0.00%
2021/06/03	2	76.70	0	0.00	76.80	2	18,237	0.01%
2021/06/02	5	76.76	1	76.20	76.10	4	18,457	0.02%
2021/06/01	2	79.65	0	0.00	79.50	2	18,353	0.01%
2021/05/28	2	81.60	2.1	82.43	80.90	-0.1	18,411	0.00%
2021/05/27	2	81.70	1	80.20	81.30	1	18,468	0.01%
2021/05/26	2	78.70	2	78.50	80.00	0	18,319	0.00%
2021/05/25	2	81.20	3	80.33	78.50	-1	18,359	-0.01%
2021/05/24	3	76.80	10	77.81	78.20	-7	18,270	-0.04%
2021/05/21	2	75.90	1	77.90	75.50	1	18,138	0.01%
2021/05/20	10	75.35	1	77.40	74.00	9	18,249	0.05%
2021/05/19	3	75.47	5	75.80	78.60	-2	18,154	-0.01%
2021/05/18	1	67.40	7	70.66	71.80	-6	18,103	-0.03%
2021/05/17	25	70.10	19	68.75	66.50	6	18,788	0.03%
2021/05/14	1	73.80	1	73.10	73.80	0	20,041	0.00%
2021/05/13	8.1	64.37	12	67.17	68.10	-3.9	19,889	-0.02%
2021/05/12	14	69.92	11	69.95	65.70	3	19,943	0.02%
2021/05/11	3	70.17	3	71.17	70.00	0	20,097	0.00%
2021/05/07	4	71.10	0	0.00	72.10	4	20,804	0.02%
2021/05/06	0	0.00	3	71.50	73.50	-3	20,847	-0.01%
2021/05/03	0.2	74.80	0	0.00	74.70	0.2	21,321	0.00%
2021/04/29	0	0.00	1	83.30	83.00	-1	21,377	0.00%
2021/04/28	3	82.20	14	82.43	80.00	-11	21,438	-0.05%
2021/04/27	14	81.96	1	82.30	81.80	13	21,401	0.06%
2021/04/26	2	81.65	1	82.00	81.10	1	21,350	0.00%
2021/04/23	2	85.20	9	86.93	82.80	-7	21,429	-0.03%
2021/04/22	11	85.40	12.3	87.12	85.20	-1.3	21,344	-0.01%
2021/04/21	2.1	82.47	26	83.45	84.30	-23.9	20,986	-0.11%
2021/04/20	18	81.93	26	82.87	81.30	-8	20,862	-0.04%
2021/04/19	42	81.51	0.1	79.30	80.10	41.9	20,734	0.20%
2021/04/16	6	78.72	6.1	78.10	77.80	-0.1	20,537	0.00%
2021/04/15	1	74.00	2.1	77.09	78.00	-1.1	20,348	-0.01%
2021/04/14	3	74.53	3	75.20	75.30	0	20,297	0.00%
2021/04/13	5.1	74.53	5	75.30	74.00	0.1	20,402	0.00%
2021/04/12	1.2	79.30	0	0.00	76.40	1.2	20,581	0.01%
2021/04/09	1	82.00	12	80.01	79.00	-11	20,588	-0.05%
2021/04/08	1	79.50	2	79.45	79.80	-1	20,616	0.00%
2021/04/07	2	79.00	3	78.97	79.50	-1	20,634	0.00%
2021/04/06	4	80.55	1	81.00	81.10	3	20,773	0.01%
2021/04/01	1	76.50	1	75.50	75.50	0	21,171	0.00%
2021/03/31	3	75.27	7	75.49	75.80	-4	21,598	-0.02%
2021/03/30	3	73.23	10	72.86	73.10	-7	22,568	-0.03%
2021/03/29	16	72.11	8	73.30	72.40	8	22,798	0.04%
2021/03/26	0	0.00	0.1	69.30	69.00	-0.1	22,533	0.00%
2021/03/25	1	67.60	3	68.37	68.00	-2	22,491	-0.01%
2021/03/24	12	71.44	41	71.15	70.20	-29	22,209	-0.13%
2021/03/23	7	70.89	54	69.34	70.80	-47	21,339	-0.22%
2021/03/22	34	65.44	5	66.00	65.30	29	20,493	0.14%
2021/03/19	1	63.40	2	63.95	63.40	-1	20,159	0.00%
2021/03/18	3	63.70	4	65.05	63.10	-1	19,809	-0.01%
2021/03/17	3	61.60	32	63.08	64.60	-29	19,342	-0.15%
2021/03/16	0	0.00	2	60.90	60.30	-2	18,592	-0.01%
2021/03/12	4	60.10	0	0.00	58.60	4	18,490	0.02%
2021/03/11	1	58.90	1	57.80	59.90	0	18,523	0.00%
2021/03/10	4	57.25	2	58.10	57.60	2	18,503	0.01%
2021/03/08	1	60.00	3	57.90	58.40	-2	18,414	-0.01%
2021/03/05	1	56.50	1	56.40	56.40	0	18,256	0.00%
2021/03/04	2	57.00	1	58.20	56.40	1	18,282	0.01%
2021/03/03	1	56.10	2	57.40	58.40	-1	18,247	-0.01%
2021/03/02	3	58.67	3	59.57	57.20	0	18,591	0.00%
2021/02/26	1	58.10	3	59.17	59.30	-2	18,657	-0.01%
2021/02/25	8	59.00	2.1	59.15	58.70	6	18,873	0.03%
2021/02/24	6	59.77	15	61.10	58.50	-9	18,808	-0.05%
2021/02/23	38	61.09	2	62.15	60.80	36	18,742	0.19%
2021/02/22	8	62.78	6	62.28	61.50	2	18,702	0.01%
2021/02/19	2	60.35	4	61.00	61.40	-2	18,460	-0.01%
2021/02/18	5	60.88	1	62.20	60.60	4	18,605	0.02%
2021/02/17	12	60.10	16	60.96	62.50	-4	19,117	-0.02%
2021/02/05	21	57.69	120	57.92	57.90	-99	18,671	-0.53%	大賣/
2021/02/04	7	54.37	1.1	54.95	54.00	5.9	17,802	0.03%
2021/02/03	10	54.60	11	55.28	53.60	-1	17,791	-0.01%
2021/02/02	191	54.94	190	55.52	55.20	1	17,572	0.01%	大買/大賣/
2021/02/01	0	0.00	1	53.60	53.70	-1	17,009	-0.01%
2021/01/29	1	55.50	4	54.83	51.90	-3	16,705	-0.02%
2021/01/28	3	54.13	1	54.50	52.80	2	15,996	0.01%
2021/01/27	2	54.00	1	55.40	53.80	1	15,772	0.01%
2021/01/26	2	56.60	10	53.40	54.10	-8	15,546	-0.05%
2021/01/25	1	52.80	1	54.00	54.00	0	14,918	0.00%
2021/01/22	10	51.00	0	0.00	52.10	10	14,523	0.07%
2021/01/18	0	0.00	2	48.00	48.10	-2	13,843	-0.01%
2021/01/14	1	51.70	7	51.80	52.50	-6	13,422	-0.04%
2021/01/13	7	53.07	9	52.37	53.20	-2	13,293	-0.02%
2021/01/12	10	51.39	0	0.00	50.40	10	13,148	0.08%
2021/01/11	9	53.06	9	52.52	52.60	0	12,997	0.00%
2021/01/08	2	52.15	3	52.70	52.50	-1	12,869	-0.01%
2021/01/07	1	52.40	3	52.60	52.60	-2	12,778	-0.02%
2021/01/06	4	51.63	1	52.10	51.40	3	12,634	0.02%
2021/01/05	3	54.20	9.1	53.93	53.40	-6.1	12,302	-0.05%
2021/01/04	7	52.70	2	52.50	52.70	5	11,872	0.04%
2020/12/31	0	0.00	1	53.10	53.30	-1	11,712	-0.01%
2020/12/30	1	52.90	0	0.00	52.90	1	11,421	0.01%
2020/12/29	3	54.30	5	54.50	54.60	-2	11,222	-0.02%
2020/12/28	38	53.62	41	54.53	55.50	-3	10,862	-0.03%
2020/12/25	2	52.35	1	53.00	51.80	1	10,069	0.01%
2020/12/24	11	50.26	16	51.16	51.50	-5	9,435	-0.05%
2020/12/23	2	48.50	0	0.00	48.80	2	7,858	0.03%
2020/12/22	0	0.00	1.2	45.53	44.40	-1.2	7,373	-0.02%
2020/12/17	0	0.00	5	43.05	43.25	-5	6,888	-0.07%
2020/12/16	5	42.05	0	0.00	42.85	5	6,903	0.07%
2020/12/15	0.1	42.80	0	0.00	41.90	0.1	6,927	0.00%
2020/12/10	0	0.00	4	43.04	43.30	-4	6,923	-0.06%
2020/12/08	0	0.00	1	44.35	45.25	-1	6,732	-0.01%
2020/12/07	1	44.90	0	0.00	44.85	1	6,676	0.01%
2020/12/04	0	0.00	1	46.45	46.20	-1	6,565	-0.02%
2020/12/03	3	45.60	0	0.00	45.20	3	6,440	0.05%
2020/11/26	0	0.00	5	47.32	46.50	-5	5,867	-0.09%
2020/11/25	6	45.63	22	45.80	46.00	-16	5,354	-0.30%
2020/11/24	10	45.39	13	45.61	44.45	-3	5,108	-0.06%
2020/11/23	7	44.40	0	0.00	44.40	7	4,777	0.15%
2020/11/20	1	45.10	0	0.00	44.45	1	4,694	0.02%
2020/11/19	0	0.00	20	45.20	45.20	-20	4,544	-0.44%
2020/11/17	1	44.95	0	0.00	44.50	1	4,216	0.02%
2020/11/16	29	45.14	28	45.66	44.50	1	3,939	0.03%
2020/11/13	26	42.32	232	42.79	42.90	-206	3,069	-6.71%	大賣/鉅額交易
2020/11/12	323	42.38	103	42.22	41.90	220	2,611	8.42%	大買/大賣/鉅額交易
2020/11/11	3	40.70	25	40.55	40.70	-22	2,016	-1.09%
2020/10/28	0.1	38.60	0	0.00	38.35	0.1	2,055	0.00%
2020/10/26	2	38.85	0	0.00	38.70	2	2,222	0.09%
2020/10/14	0	0.00	1	36.90	37.30	-1	2,352	-0.04%
2020/10/13	1	36.40	0	0.00	36.45	1	2,382	0.04%
2020/09/29	5	37.80	5	37.50	37.50	0	2,631	0.00%
2020/09/23	0.2	37.85	0	0.00	37.75	0.2	2,956	0.01%
2020/09/22	4	38.00	0	0.00	38.20	4	2,992	0.13%
2020/09/21	2	38.80	0	0.00	38.70	2	3,083	0.06%
2020/09/17	0	0.00	2	40.70	40.60	-2	3,125	-0.06%
2020/09/15	0.1	39.25	0	0.00	39.40	0.1	3,060	0.00%
2020/09/11	0	0.00	1	38.80	38.50	-1	3,163	-0.03%
2020/09/02	10	38.40	0	0.00	37.85	10	3,506	0.29%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/19	2	39.00	2	39.05	38.90	0	4,079	0.00%
2020/08/13	2	39.10	0	0.00	39.05	2	4,247	0.05%
2020/08/11	1	39.40	0	0.00	39.65	1	4,471	0.02%
2020/08/04	4	41.20	0	0.00	41.25	4	5,361	0.07%
2020/07/30	2	40.90	2	40.95	40.90	0	5,952	0.00%
2020/07/28	0	0.00	1	38.50	38.50	-1	6,369	-0.02%
2020/07/24	0	0.00	5	40.60	40.05	-5	6,856	-0.07%
2020/07/22	2	40.38	0	0.00	40.35	2	6,847	0.03%
2020/07/15	0	0.00	1	40.50	40.30	-1	6,823	-0.01%
2020/07/14	5	41.00	0	0.00	40.60	5	6,846	0.07%
2020/07/13	5	40.25	0	0.00	40.90	5	6,834	0.07%
2020/07/09	5	41.80	0	0.00	41.20	5	6,897	0.07%
2020/07/08	0	0.00	3	41.75	41.70	-3	6,989	-0.04%
2020/07/07	0	0.00	10	42.10	42.00	-10	6,965	-0.14%
2020/07/06	12	41.41	1	41.80	41.75	11	6,931	0.16%
2020/07/02	12	41.11	2	41.05	41.15	10	6,967	0.14%
2020/06/30	4	41.73	1	42.00	41.85	3	6,845	0.04%
2020/06/29	0.1	43.00	0	0.00	42.90	0.1	6,765	0.00%
2020/06/24	1	42.95	0	0.00	42.85	1	6,669	0.01%
2020/06/23	1	42.90	0	0.00	42.70	1	6,670	0.01%
2020/06/19	0.1	42.85	0	0.00	42.85	0.1	6,669	0.00%
2020/06/17	0	0.00	2	42.48	42.95	-2	6,597	-0.03%
2020/06/15	2	41.80	0	0.00	41.20	2	6,618	0.03%
2020/06/12	0	0.00	1	41.05	41.50	-1	6,634	-0.02%
2020/06/11	1	41.00	0	0.00	40.90	1	6,651	0.02%
2020/06/04	2	42.50	0	0.00	42.65	2	6,762	0.03%
2020/05/26	0	0.00	1	42.00	42.25	-1	6,841	-0.01%
2020/05/20	1	41.00	0	0.00	40.95	1	6,702	0.01%
2020/05/19	2	41.20	6	41.05	41.85	-4	6,669	-0.06%
2020/05/18	9	40.59	7	40.86	40.20	2	6,592	0.03%
2020/05/15	4	41.99	3	42.45	41.90	1	6,449	0.02%
2020/05/14	11	42.25	6	43.06	41.30	5	6,348	0.08%
2020/05/13	2	43.28	0	0.00	42.95	2	6,213	0.03%
2020/05/12	2	43.65	4	44.45	43.70	-2	6,141	-0.03%
2020/05/11	3	44.37	1	43.75	44.20	2	5,978	0.03%
2020/05/08	1	42.60	4	42.60	42.30	-3	5,640	-0.05%
2020/05/07	3	42.55	0	0.00	42.30	3	5,486	0.05%
2020/05/06	5	42.72	12	42.44	41.75	-7	5,362	-0.13%
2020/05/05	3	40.93	3	41.20	40.80	0	5,071	0.00%
2020/05/04	0	0.00	3	40.30	41.50	-3	4,899	-0.06%
2020/04/30	4	39.86	4	39.45	40.50	0	4,660	0.00%
2020/04/29	6	36.43	4	36.85	36.85	2	4,394	0.05%
2020/04/28	0	0.00	2	35.05	35.50	-2	4,387	-0.05%
2020/04/27	10	35.10	10	35.25	35.25	0	4,465	0.00%
2020/04/23	1	34.70	0	0.00	34.60	1	4,462	0.02%
2020/04/17	1	34.65	1	35.75	34.75	0	4,584	0.00%
2020/04/15	1	35.20	0	0.00	35.20	1	4,612	0.02%
2020/04/14	1	35.00	1	35.45	35.40	0	4,612	0.00%
2020/04/13	0	0.00	1	34.95	34.80	-1	4,589	-0.02%
2020/04/09	1	33.30	1	33.30	33.00	0	4,571	0.00%
2020/04/08	1	32.20	3	33.22	33.50	-2	4,574	-0.04%
2020/04/07	2	32.20	2	31.30	32.90	0	4,500	0.00%
2020/04/06	0	0.00	6	30.43	30.50	-6	4,421	-0.14%
2020/03/27	8	30.20	0	0.00	30.20	8	4,543	0.18%
2020/03/25	1	29.80	4	29.76	29.70	-3	4,561	-0.07%
2020/03/24	2	28.20	0	0.00	28.25	2	4,573	0.04%
2020/03/20	1	28.30	1	28.60	28.60	0	5,173	0.00%
2020/03/18	1	30.60	1	29.80	29.35	0	5,436	0.00%
2020/03/17	2	30.25	0	0.00	29.90	2	5,549	0.04%
2020/03/16	1	31.00	0	0.00	31.00	1	5,561	0.02%
2020/03/11	1	38.50	4	38.23	38.05	-3	5,468	-0.05%
2020/03/09	2	38.40	1	39.20	38.00	1	5,901	0.02%
2020/03/06	3	39.97	1	39.50	39.70	2	5,920	0.03%
2020/03/05	1	39.55	0	0.00	39.65	1	6,003	0.02%
2020/02/27	0	0.00	40	37.55	37.00	-40	6,860	-0.58%
2020/02/21	40	39.25	0	0.00	38.95	40	6,745	0.59%
2020/02/11	0	0.00	1	37.00	37.65	-1	6,756	-0.01%
2020/02/10	0.1	36.60	0	0.00	36.60	0.1	6,972	0.00%
2020/02/06	1	37.10	1	36.80	37.10	0	7,746	0.00%
2020/02/05	1	36.25	0	0.00	35.85	1	7,741	0.01%
2020/01/31	2	38.90	0	0.00	36.45	2	7,587	0.03%
2020/01/30	0	0.00	30	38.50	38.45	-30	7,532	-0.40%
2020/01/16	0	0.00	16.5	43.38	43.40	-16.5	7,662	-0.22%
2020/01/15	3	43.95	9	43.45	43.35	-6	7,873	-0.08%
2020/01/14	1	44.10	0	0.00	43.75	1	8,146	0.01%
2020/01/10	1	42.70	11	42.56	42.55	-10	8,078	-0.12%
2020/01/07	0	0.00	6	42.83	43.10	-6	8,246	-0.07%
2020/01/06	0.1	42.50	0	0.00	42.80	0.1	8,254	0.00%
2020/01/02	6	43.20	3	42.93	43.10	3	8,253	0.04%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/24	2	41.45	0	0.00	41.45	2	8,942	0.02%
2019/12/19	0	0.00	2	42.40	42.75	-2	9,700	-0.02%
2019/12/18	0	0.00	19	43.16	42.60	-19	10,083	-0.19%
2019/12/17	5	44.86	2	43.85	44.25	3	10,305	0.03%
2019/12/16	12	46.13	1	46.80	46.80	11	10,013	0.11%
2019/12/13	0	0.00	4	45.39	45.30	-4	9,961	-0.04%
2019/12/12	1	46.20	8	45.97	44.85	-7	10,269	-0.07%
2019/12/11	27	45.25	23	45.43	45.30	4	10,281	0.04%
2019/12/10	2	44.15	0	0.00	45.00	2	10,391	0.02%
2019/12/09	6	45.07	0	0.00	45.00	6	10,420	0.06%
2019/12/06	1	45.30	1	45.90	45.30	0	10,519	0.00%
2019/12/05	3	45.97	5	45.96	45.40	-2	10,532	-0.02%
2019/12/04	3	44.93	0	0.00	45.25	3	10,426	0.03%
2019/12/03	0	0.00	6	44.48	44.50	-6	10,636	-0.06%
2019/11/29	11	45.14	20	45.22	44.40	-9	10,682	-0.08%
2019/11/28	3	44.08	10	43.78	43.90	-7	10,301	-0.07%
2019/11/27	7	43.04	0	0.00	42.60	7	10,422	0.07%
2019/11/26	12	42.58	0	0.00	43.00	12	10,526	0.11%
2019/11/15	5	41.10	0	0.00	40.90	5	12,388	0.04%
2019/11/13	0	0.00	3	41.08	41.30	-3	12,941	-0.02%
2019/11/11	1	40.60	0	0.00	40.40	1	13,834	0.01%
2019/11/08	2	41.60	0	0.00	41.00	2	14,410	0.01%
2019/11/07	4	40.83	5	40.58	40.60	-1	14,552	-0.01%
2019/11/06	12	43.36	7	42.84	42.00	5	14,468	0.03%
2019/11/05	2	44.70	0	0.00	45.30	2	14,132	0.01%
2019/10/31	0	0.00	2	43.90	43.35	-2	13,704	-0.01%
2019/10/29	1	43.50	21	43.54	42.80	-20	13,673	-0.15%
2019/10/28	10	44.20	0	0.00	43.85	10	13,617	0.07%
2019/10/25	0	0.00	6	43.30	43.15	-6	13,563	-0.04%
2019/10/23	6	44.13	0	0.00	44.35	6	13,520	0.04%
2019/10/22	4	44.03	8	43.80	44.10	-4	13,312	-0.03%
2019/10/21	20	42.68	2	42.55	42.75	18	13,039	0.14%
2019/10/18	4	42.15	8	42.39	42.25	-4	12,991	-0.03%
2019/10/16	7	42.14	0	0.00	42.00	7	12,920	0.05%
2019/10/15	0	0.00	11	42.44	42.45	-11	12,807	-0.09%
2019/10/14	4	41.20	4	41.59	41.15	0	12,605	0.00%
2019/10/09	10	40.51	1	40.80	40.50	9	12,511	0.07%
2019/10/08	0	0.00	17	41.50	41.25	-17	12,425	-0.14%
2019/10/07	7	41.98	0	0.00	42.00	7	12,362	0.06%
2019/10/04	0	0.00	4	41.89	41.00	-4	12,222	-0.03%
2019/10/03	0	0.00	1	41.70	41.95	-1	12,128	-0.01%
2019/10/02	8	41.81	6.2	41.40	42.40	1.8	12,070	0.01%
2019/10/01	0	0.00	2	41.00	41.00	-2	11,963	-0.02%
2019/09/27	12	41.00	0	0.00	40.60	12	11,886	0.10%
2019/09/26	21	43.56	3	43.67	43.50	18	11,505	0.16%
2019/09/25	3	43.33	9	43.32	43.20	-6	11,442	-0.05%
2019/09/24	2	45.08	102	46.07	43.45	-100	11,299	-0.89%	大賣/
2019/09/23	73	47.46	20	46.80	46.80	53	10,695	0.50%
2019/09/20	13	48.16	7	47.84	48.60	6	10,293	0.06%
2019/09/19	2	46.90	2	46.60	46.90	0	9,803	0.00%
2019/09/18	32	47.76	1	47.00	46.55	31	9,709	0.32%
2019/09/17	3	47.67	2	47.25	47.10	1	9,484	0.01%
2019/09/16	2	45.88	1	46.00	46.50	1	9,039	0.01%
2019/09/12	35	45.33	3	45.55	46.35	32	8,913	0.36%
2019/09/11	10	45.35	10	45.55	45.20	0	8,751	0.00%
2019/09/10	0	0.00	52	44.80	45.30	-52	8,666	-0.60%
2019/09/09	10	46.90	0	0.00	46.50	10	8,491	0.12%
2019/09/06	1	46.60	7	46.91	46.30	-6	8,432	-0.07%
2019/09/05	32	46.85	6.3	46.91	46.70	25.7	8,273	0.31%
2019/09/03	1	45.35	0	0.00	45.05	1	7,723	0.01%
2019/08/30	18	45.33	18	44.43	43.20	0	7,313	0.00%
2019/08/29	11	46.47	22	46.60	46.80	-11	6,927	-0.16%
2019/08/28	114	46.16	70	46.42	46.30	44	6,709	0.66%	大買/
2019/08/27	8	45.36	13.5	46.72	46.50	-5.5	6,414	-0.09%
2019/08/26	30	42.33	2	43.30	43.55	28	5,719	0.49%
2019/08/23	6	43.02	15	43.38	42.95	-9	5,531	-0.16%
2019/08/22	18	42.47	5	42.62	42.30	13	5,193	0.25%
2019/08/21	2	42.28	0	0.00	42.00	2	4,975	0.04%
2019/08/20	14	41.62	3	41.33	40.80	11	4,749	0.23%
2019/08/19	21	43.46	10	42.80	42.30	11	4,500	0.24%
2019/08/16	7	41.02	8	41.28	41.75	-1	4,112	-0.02%
2019/08/15	5	41.50	9	41.32	41.80	-4	3,876	-0.10%
2019/08/14	25	40.54	20	40.65	41.50	5	3,444	0.15%
2019/08/13	31	38.35	13	38.39	38.20	18	2,872	0.63%
2019/08/12	0	0.00	6	37.77	38.10	-6	2,255	-0.27%
2019/08/08	2	34.03	2	34.23	34.65	0	2,010	0.00%
2019/08/07	0	0.00	30	33.50	33.65	-30	1,853	-1.62%
2019/08/06	1	30.90	1	32.35	32.65	0	1,774	0.00%
2019/08/02	1	32.70	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	1	33.70	33.40	-1	1,744	-0.06%
2019/07/30	2	32.43	1	33.95	32.80	1	1,668	0.06%
2019/07/29	0	0.00	1	33.50	33.70	-1	1,635	-0.06%
2019/07/26	0	0.00	1	32.95	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	2	32.20	32.75	-2	1,546	-0.13%
2019/07/03	1	30.90	0	0.00	30.90	1	1,975	0.05%
2019/07/01	100	30.80	21	31.45	31.45	79	2,088	3.78%
2019/06/24	0	0.00	2	32.30	32.30	-2	2,576	-0.08%
2019/06/20	2	32.80	4	32.41	32.70	-2	2,619	-0.08%
2019/06/14	0	0.00	10	31.30	31.35	-10	2,623	-0.38%
2019/06/12	10	29.40	0	0.00	29.35	10	2,608	0.38%
2019/05/16	0	0.00	6	29.60	29.60	-6	3,536	-0.17%
2019/05/15	6	30.25	0	0.00	30.05	6	3,645	0.16%
2019/05/14	0	0.00	2	28.75	29.50	-2	3,661	-0.05%
2019/05/13	2	28.85	0	0.00	28.70	2	3,712	0.05%
2019/05/10	10	30.50	2	30.50	29.85	8	3,759	0.21%
2019/05/09	5	30.53	0	0.00	30.35	5	3,760	0.13%
2019/04/30	1	32.50	0	0.00	32.80	1	3,854	0.03%
2019/04/26	0	0.00	2	34.05	34.00	-2	3,924	-0.05%
2019/04/25	0	0.00	3	34.65	34.60	-3	3,952	-0.08%
2019/04/24	1	34.20	0	0.00	34.65	1	4,013	0.02%
2019/04/23	4	34.33	1	34.40	34.40	3	4,004	0.07%
2019/04/22	24	34.85	4	34.70	34.55	20	4,007	0.50%
2019/04/19	17	34.11	17	34.56	34.90	0	4,037	0.00%
2019/04/18	2	34.60	8	35.06	33.85	-6	4,000	-0.15%
2019/04/17	11	34.55	0	0.00	34.50	11	3,983	0.28%
2019/04/16	5	34.29	4	34.58	34.90	1	4,021	0.02%
2019/04/12	0	0.00	1	33.50	32.80	-1	3,916	-0.03%
2019/04/11	2	33.53	3	33.50	33.15	-1	3,913	-0.03%
2019/04/09	2	34.75	0	0.00	34.35	2	3,879	0.05%
2019/04/08	3	33.88	0	0.00	34.00	3	3,761	0.08%
2019/04/03	1	34.65	2	34.60	34.60	-1	3,670	-0.03%
2019/04/02	8	34.29	5	35.00	34.55	3	3,618	0.08%
2019/04/01	0	0.00	1	33.70	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	6	32.95	33.30	-6	3,274	-0.18%
2019/03/28	3	32.25	0	0.00	32.45	3	3,149	0.10%
2019/03/27	0	0.00	1	32.55	32.70	-1	3,173	-0.03%
2019/03/26	3	31.85	1	32.10	31.85	2	3,124	0.06%
2019/03/21	0	0.00	1	32.05	32.15	-1	3,059	-0.03%
2019/03/20	1	31.85	17	31.85	31.85	-16	3,073	-0.52%
2019/03/18	0	0.00	1	32.40	32.50	-1	3,114	-0.03%
2019/03/07	0	0.00	1	31.90	31.30	-1	3,361	-0.03%
2019/03/06	3	31.30	0	0.00	31.30	3	3,401	0.09%
2019/03/05	0	0.00	2	31.75	31.65	-2	3,417	-0.06%
2019/03/04	1	31.95	1	32.50	32.00	0	3,417	0.00%
2019/02/27	3	31.87	1	31.90	32.50	2	3,436	0.06%
2019/02/26	8	33.00	13	32.78	32.55	-5	3,339	-0.15%
2019/02/25	1	30.40	4	31.15	31.20	-3	2,972	-0.10%
2019/02/22	2	30.30	0	0.00	30.30	2	2,923	0.07%
2019/02/20	6	30.98	0	0.00	30.75	6	2,971	0.20%
2019/02/19	0	0.00	8	30.55	30.60	-8	2,943	-0.27%
2019/02/18	3	30.87	0	0.00	30.70	3	2,941	0.10%
2019/02/15	0	0.00	2	30.85	31.00	-2	2,918	-0.07%
2019/02/14	0	0.00	2	30.95	31.20	-2	2,878	-0.07%
2019/02/13	2	30.20	4	30.34	30.20	-2	2,851	-0.07%
2019/02/12	2	30.20	0	0.00	30.60	2	2,821	0.07%
2019/02/11	0	0.00	1	30.85	30.70	-1	2,757	-0.04%
2019/01/30	0.2	30.00	5	29.95	29.95	-4.8	2,692	-0.18%
2019/01/29	0.3	30.00	0	0.00	29.80	0.3	2,682	0.01%
2019/01/28	0.2	30.05	0	0.00	30.15	0.2	2,676	0.01%
2019/01/25	1	29.90	3	29.80	30.05	-2	2,701	-0.07%
2019/01/24	3.2	29.28	1	29.20	29.30	2.2	2,658	0.08%
2019/01/23	1	29.55	13	29.68	29.55	-12	2,654	-0.45%
2019/01/22	1	29.75	0	0.00	30.00	1	2,639	0.04%
2019/01/21	3	30.02	7	29.84	30.05	-4	2,591	-0.15%
2019/01/17	1	29.10	0	0.00	29.15	1	2,491	0.04%
2019/01/16	28	29.32	10	29.60	29.55	18	2,448	0.74%
2019/01/15	0	0.00	7	28.18	28.15	-7	2,341	-0.30%
2019/01/14	2	28.60	1	28.15	28.05	1	2,339	0.04%
2019/01/11	0	0.00	10	28.35	28.30	-10	2,327	-0.43%
2019/01/10	0.1	28.00	3	27.85	28.00	-3	2,258	-0.13%
2019/01/09	0.1	27.85	0	0.00	27.85	0.1	2,264	0.00%
2019/01/08	4.1	27.63	0	0.00	27.90	4.1	2,242	0.18%
2019/01/07	2	26.45	0	0.00	27.30	2	2,172	0.09%
2019/01/04	1	26.05	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	27.05	0	0.00	27.15	1	2,196	0.05%
2018/12/26	3	29.55	2	28.75	28.25	1	2,194	0.05%
2018/12/21	0	0.00	0.2	28.40	28.40	-0.2	2,135	-0.01%
2018/12/14	10	28.75	0	0.00	29.15	10	2,147	0.47%
2018/12/12	1	29.75	10	30.05	30.00	-9	2,202	-0.41%
2018/12/10	10	27.60	0	0.00	27.70	10	2,176	0.46%
2018/12/07	10	28.23	2	27.85	28.20	8	2,176	0.37%
2018/12/05	1	30.85	0	0.00	30.70	1	2,055	0.05%
2018/11/29	1	29.45	0	0.00	29.60	1	1,891	0.05%
2018/11/02	0	0.00	2	27.13	27.15	-2	1,795	-0.11%
2018/11/01	1	25.80	2	25.70	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	1	24.80	25.45	-1	1,740	-0.06%
2018/10/25	2	24.20	1	24.75	24.05	1	1,820	0.05%
2018/10/23	1	25.35	1	25.80	25.30	0	1,835	0.00%
2018/10/19	2	25.13	0	0.00	25.45	2	1,863	0.11%
2018/10/18	1	25.95	0	0.00	25.85	1	1,875	0.05%
2018/10/17	0	0.00	1	26.70	26.20	-1	1,908	-0.05%
2018/10/16	3	26.00	0	0.00	25.90	3	1,909	0.16%
2018/10/11	1	25.75	11	25.80	25.75	-10	1,897	-0.53%
2018/10/09	5	28.63	0	0.00	28.60	5	1,890	0.26%
2018/10/01	5	31.90	5	32.45	32.45	0	1,906	0.00%
2018/09/28	10	31.80	10	31.90	31.90	0	1,948	0.00%
2018/09/27	0	0.00	5	31.85	31.85	-5	1,955	-0.26%
2018/09/26	10	31.55	10	31.55	31.55	0	1,904	0.00%
2018/09/17	10	32.25	5	32.25	32.25	5	2,018	0.25%
2018/09/14	1	31.30	0	0.00	32.80	1	2,040	0.05%
2018/09/12	4	29.30	4	29.35	29.35	0	1,973	0.00%
2018/09/10	0	0.00	1	28.70	28.40	-1	2,006	-0.05%
2018/09/07	2	30.65	0	0.00	30.60	2	1,997	0.10%
2018/09/05	7	32.55	7	33.06	32.70	0	2,066	0.00%
2018/09/03	1	32.15	0	0.00	32.00	1	2,299	0.04%
2018/08/30	0	0.00	1	32.75	32.75	-1	2,359	-0.04%
2018/08/29	1	33.60	0	0.00	33.15	1	2,396	0.04%
2018/08/20	5	32.95	5	31.80	31.80	0	2,565	0.00%
2018/08/13	1	32.50	80	34.50	32.60	-79	2,627	-3.01%
2018/08/06	10	38.08	10	38.00	38.00	0	2,584	0.00%
2018/08/03	15	38.38	15	38.20	38.20	0	2,602	0.00%
2018/08/02	10	39.10	10	38.50	38.50	0	2,624	0.00%
2018/08/01	10	38.60	0	0.00	39.00	10	2,603	0.38%
2018/07/25	4	37.70	4	37.85	37.85	0	2,622	0.00%
2018/07/24	7	37.75	7	37.99	38.00	0	2,620	0.00%
2018/07/09	5	37.94	5	37.80	37.80	0	3,295	0.00%
2018/07/05	6	37.88	6	37.28	37.20	0	3,292	0.00%
2018/06/25	0	0.00	1	41.80	41.25	-1	3,337	-0.03%
2018/06/22	1	41.05	0	0.00	41.05	1	3,324	0.03%
2018/06/21	2	41.10	2	41.50	41.40	0	3,325	0.00%
2018/06/20	0	0.00	5	40.80	40.85	-5	3,344	-0.15%
2018/06/15	1	41.85	1	42.25	42.25	0	3,341	0.00%
2018/06/14	10	42.05	7	41.70	41.65	3	3,314	0.09%
2018/06/13	14	41.72	7	41.45	41.45	7	3,282	0.21%
2018/06/12	30	42.40	15	42.22	42.20	15	3,249	0.46%
2018/06/08	5	40.65	5	40.60	40.60	0	3,144	0.00%
2018/05/15	15	38.63	15	38.25	38.25	0	3,546	0.00%
2018/05/08	10	37.85	10	37.85	37.85	0	3,789	0.00%
2018/05/07	5	37.90	5	37.95	37.95	0	3,852	0.00%
2018/04/30	1	39.15	0	0.00	39.15	1	4,180	0.02%
2018/04/26	6	40.09	6	39.00	39.00	0	4,253	0.00%
2018/04/24	2	39.00	4	39.53	39.55	-2	4,371	-0.05%
2018/04/23	24	42.46	31	41.26	41.25	-7	4,359	-0.16%
2018/04/20	20	43.01	17	43.10	43.10	3	4,368	0.07%
2018/04/19	20	43.16	24	43.14	43.10	-4	4,430	-0.09%
2018/04/18	21	43.15	20	42.85	42.85	1	4,569	0.02%
2018/04/17	15	43.05	35	42.90	42.65	-20	4,625	-0.43%
2018/04/16	10	43.69	12	43.38	43.40	-2	4,656	-0.04%
2018/04/13	9	44.03	4	44.14	43.95	5	4,860	0.10%
2018/04/12	7	40.95	7	42.30	42.30	0	5,110	0.00%
2018/04/09	2	41.35	1	41.45	41.30	1	5,461	0.02%
2018/04/03	0	0.00	3	42.67	42.50	-3	5,469	-0.05%
2018/04/02	7	43.33	5	43.15	43.15	2	5,508	0.04%
2018/03/31	1	43.85	0	0.00	43.35	1	5,627	0.02%
2018/03/30	1	43.30	0	0.00	43.15	1	5,713	0.02%
2018/03/29	11	43.27	11	43.05	43.05	0	5,768	0.00%
2018/03/28	7	43.02	10	43.06	43.05	-3	5,779	-0.05%
2018/03/21	0	0.00	5	42.55	42.55	-5	6,059	-0.08%
2018/03/20	1	42.20	0	0.00	42.15	1	6,083	0.02%
2018/03/19	1	42.50	0	0.00	42.45	1	6,177	0.02%
2018/03/15	10	42.95	10	42.95	42.95	0	6,249	0.00%
2018/03/14	6	43.44	1	43.35	43.25	5	6,329	0.08%
2018/03/12	13	43.50	6	43.25	43.25	7	6,518	0.11%
2018/03/08	25	42.69	0	0.00	42.50	25	6,468	0.39%
2018/03/07	3	42.30	4	42.45	42.45	-1	6,481	-0.02%
2018/03/06	3	42.45	3	42.20	42.20	0	6,567	0.00%
2018/03/05	6	43.34	9	42.35	42.35	-3	6,667	-0.04%
2018/03/02	24	43.50	3	43.60	43.20	21	6,704	0.31%
2018/03/01	4	43.11	0	0.00	43.30	4	6,668	0.06%
2018/02/27	5	42.45	9	42.59	42.40	-4	6,750	-0.06%
2018/02/26	3	42.43	0	0.00	42.35	3	6,778	0.04%
2018/02/23	20	41.95	0	0.00	41.60	20	6,778	0.30%
2018/02/22	7	41.04	5	41.45	41.45	2	6,832	0.03%
2018/02/09	1	38.75	0	0.00	39.45	1	6,936	0.01%
2018/02/08	1	39.85	2	40.05	39.80	-1	6,955	-0.01%
2018/02/06	0	0.00	33	41.47	40.50	-33	7,439	-0.44%
2018/02/02	7	43.55	5	43.25	43.25	2	7,397	0.03%
2018/02/01	5	44.25	8	43.71	43.60	-3	7,484	-0.04%
2018/01/31	5	43.36	4	43.95	44.05	1	7,600	0.01%
2018/01/30	0	0.00	100	43.97	43.65	-100	7,710	-1.30%
2018/01/29	14	44.09	10	43.60	43.60	4	7,968	0.05%
2018/01/26	5	43.47	5	43.10	43.10	0	7,980	0.00%
2018/01/25	100	42.63	0	0.00	43.05	100	8,232	1.21%
2018/01/24	5	41.85	0	0.00	41.85	5	8,277	0.06%
2018/01/23	1	42.30	0	0.00	42.15	1	8,480	0.01%
2018/01/19	5	42.05	1	41.70	41.70	4	9,081	0.04%
2018/01/18	23	43.18	0	0.00	42.50	23	9,067	0.25%
2018/01/17	18	42.81	5	42.45	42.45	13	9,108	0.14%
2018/01/16	7	43.31	0	0.00	43.10	7	9,125	0.08%
2018/01/12	2	43.73	0	0.00	44.60	2	9,108	0.02%
2018/01/11	0	0.00	1	43.10	43.35	-1	9,218	-0.01%
2018/01/10	0	0.00	8	43.85	43.65	-8	9,373	-0.09%
2018/01/09	1	44.50	2	44.43	44.05	-1	9,536	-0.01%
2018/01/08	2	44.10	3	45.43	44.90	-1	9,404	-0.01%
2018/01/05	3	43.00	0	0.00	42.80	3	8,875	0.03%
2018/01/04	0	0.00	5	41.50	41.40	-5	8,731	-0.06%
2018/01/03	3	42.40	3	41.90	41.75	0	8,915	0.00%
2018/01/02	0	0.00	6	41.27	41.10	-6	9,051	-0.07%