金居 (8358)-統一-彰化券商分點個股進出

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
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
7,272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-彰化券商分點個股進出

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-彰化券商分點個股進出
統一-彰化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
2024/06/18	8	68.58	2	70.80	67.80	6	7,930	0.08%
2024/06/17	2	69.70	0	0.00	69.40	2	7,901	0.03%
2024/06/14	1	69.60	2	70.25	69.70	-1	7,865	-0.01%
2024/06/12	1	70.90	0.1	71.50	70.80	0.9	7,745	0.01%
2024/06/11	0	0.00	0.2	70.10	70.20	-0.2	7,608	0.00%
2024/06/04	0	70.08	0	0.00	69.20	0	7,444	0.00%
2024/05/31	0	0.00	0.1	67.40	67.50	-0.1	7,324	0.00%
2024/05/30	1	68.50	0	0.00	67.40	1	7,298	0.01%
2024/05/29	0	0.00	1	70.20	69.40	-1	7,228	-0.01%
2024/05/28	0.2	70.50	12	70.55	70.60	-11.9	7,183	-0.16%
2024/05/24	0.6	70.15	0	0.00	70.20	0.6	6,999	0.01%
2024/05/23	0.4	69.31	0	0.00	69.00	0.4	6,910	0.01%
2024/05/22	3.1	71.03	9	71.27	70.70	-5.9	6,758	-0.09%
2024/05/21	10	72.01	4.5	73.23	71.60	5.5	6,625	0.08%
2024/05/20	2.3	71.15	2.3	71.28	71.50	0	6,136	0.00%
2024/05/17	0.3	68.95	0	69.00	69.20	0.3	5,822	0.00%
2024/05/16	5.1	70.85	2.2	71.41	70.20	2.9	5,751	0.05%
2024/05/15	0.3	69.07	8	68.73	69.00	-7.7	5,358	-0.14%
2024/05/13	1	64.00	0	0.00	63.90	1	4,976	0.02%
2024/05/03	1	65.90	0	0.00	65.40	1	4,789	0.02%
2024/04/26	0	0.00	1	64.40	64.60	-1	4,595	-0.02%
2024/04/25	0	0.00	2	63.00	62.50	-2	4,516	-0.04%
2024/04/24	1	62.61	2	61.80	63.00	-1.1	4,488	-0.02%
2024/04/23	3	59.90	0	0.00	60.00	3	4,476	0.07%
2024/04/19	2	62.30	0	0.00	62.30	2	4,411	0.05%
2024/04/18	0	0.00	1	63.90	64.10	-1	4,358	-0.02%
2024/04/16	5	63.10	0	0.00	62.50	5	4,254	0.12%
2024/04/12	0	0.00	1	69.40	67.20	-1	3,954	-0.03%
2024/04/11	0	0.00	3	67.73	67.20	-3	3,653	-0.08%
2024/04/10	1.1	66.23	3	66.20	66.00	-1.9	3,458	-0.05%
2024/04/09	5.3	67.31	12.9	68.38	66.80	-7.6	3,309	-0.23%
2024/04/08	3.1	65.55	3	65.90	65.50	0.1	2,837	0.00%
2024/04/03	1	63.90	1	64.40	64.20	0	2,583	0.00%
2024/04/02	5	64.50	8	64.46	64.20	-3	2,408	-0.12%
2024/04/01	3	62.03	4	61.98	62.70	-1	1,963	-0.05%
2024/03/29	0	0.00	2	59.30	59.50	-2	1,748	-0.11%
2024/03/28	0	58.30	0	0.00	58.30	0	1,710	0.00%
2024/03/25	1	58.60	0	0.00	58.60	1	1,715	0.06%
2024/03/21	0	0.00	1	59.30	59.30	-1	1,729	-0.06%
2024/03/20	0	0.00	18	59.00	59.30	-18	1,740	-1.03%
2024/03/18	2	57.90	0	0.00	58.10	2	1,690	0.12%
2024/03/15	13	57.40	1	57.50	57.20	12	1,700	0.71%
2024/03/08	1	56.60	0	0.00	56.60	1	1,805	0.06%
2024/03/07	2	58.60	0	0.00	58.30	2	1,794	0.11%
2024/03/06	0	0.00	1	59.70	59.20	-1	1,827	-0.05%
2024/02/27	0	0.00	1	59.50	59.50	-1	2,005	-0.05%
2024/02/26	5	60.10	0	0.00	60.10	5	2,185	0.23%
2024/02/23	1	60.30	0	0.00	59.90	1	2,196	0.05%
2024/02/22	6	60.72	0	0.00	60.70	6	2,216	0.27%
2024/02/20	5	61.82	0	0.00	61.60	5	2,275	0.22%
2024/02/19	0	0.00	6	63.87	62.50	-6	2,263	-0.27%
2024/02/16	1	63.50	7	63.64	63.50	-6	2,226	-0.27%
2024/01/30	0	0.00	1	59.50	59.50	-1	2,185	-0.05%
2024/01/25	0.2	60.10	0.1	60.90	59.90	0.1	2,295	0.00%
2024/01/24	5	60.90	0	0.00	60.50	5	2,316	0.22%
2024/01/19	0	0.00	0.5	59.12	59.80	-0.5	2,550	-0.02%
2024/01/15	0	0.00	3	59.20	59.10	-3	2,850	-0.11%
2024/01/12	0	0.00	0.1	59.10	59.10	-0.1	2,944	0.00%
2024/01/05	0	0.00	0.3	59.30	58.90	-0.3	3,296	-0.01%
2023/12/29	0	0.00	0	60.90	60.60	0	3,957	0.00%
2023/12/25	2	60.00	0	0.00	60.10	2	4,875	0.04%
2023/12/22	1	60.80	0.3	60.90	60.50	0.7	4,908	0.01%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/18	2	60.40	0	0.00	60.40	2	5,035	0.04%
2023/12/15	0	0.00	1	62.30	61.30	-1	5,077	-0.02%
2023/12/14	1	61.60	0	0.00	61.50	1	5,173	0.02%
2023/12/13	0	0.00	0.1	61.80	61.80	-0.1	5,302	0.00%
2023/12/11	0	0.00	1	61.30	61.90	-1	5,553	-0.02%
2023/12/06	5	62.38	2	61.90	62.50	3	5,971	0.05%
2023/12/01	3.1	62.57	1	62.80	62.60	2.1	6,619	0.03%
2023/11/30	0.1	62.10	11	62.45	62.20	-11	7,389	-0.15%
2023/11/29	1.1	61.54	1	62.00	61.50	0.1	7,551	0.00%
2023/11/28	0.3	61.36	1	61.10	61.40	-0.8	7,723	-0.01%
2023/11/27	2	60.20	0	0.00	60.00	2	8,329	0.02%
2023/11/24	0.2	61.17	0	0.00	60.80	0.2	8,809	0.00%
2023/11/23	4	62.10	4	62.13	61.50	0	8,993	0.00%
2023/11/21	1	60.70	4	60.50	60.40	-3	8,887	-0.03%
2023/11/17	0	0.00	10	59.00	59.10	-10	9,095	-0.11%
2023/11/15	1	59.90	0	0.00	59.30	1	9,508	0.01%
2023/11/13	4	59.58	1	59.60	59.20	3	10,039	0.03%
2023/11/09	0	0.00	3	60.40	60.60	-3	10,718	-0.03%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/06	1	61.90	0	0.00	62.10	1	10,844	0.01%
2023/11/02	1	60.40	0	0.00	60.40	1	10,931	0.01%
2023/11/01	1	59.00	0	0.00	59.00	1	10,977	0.01%
2023/10/31	12	59.08	0	0.00	58.40	12	11,027	0.11%
2023/10/27	1	61.20	1	60.70	60.20	0	11,313	0.00%
2023/10/26	2	61.70	0	0.00	61.10	2	11,743	0.02%
2023/10/25	0.1	64.65	0	0.00	65.00	0.1	12,206	0.00%
2023/10/24	2.1	63.15	0	0.00	64.20	2.1	12,992	0.02%
2023/10/23	0	0.00	3	64.20	63.00	-3	13,942	-0.02%
2023/10/18	6	65.03	1	66.20	64.00	5	14,777	0.03%
2023/10/17	1	67.20	1	67.60	67.20	0	14,792	0.00%
2023/10/16	1	67.00	0	0.00	67.10	1	14,788	0.01%
2023/10/13	0	0.00	4	68.50	68.10	-4	14,860	-0.03%
2023/10/12	20	68.50	31	68.43	68.70	-11	14,865	-0.07%
2023/10/11	8	67.71	9	71.06	67.20	-1	14,932	-0.01%
2023/10/06	0	0.00	1	67.80	67.50	-1	14,829	-0.01%
2023/10/04	0	0.00	3	68.57	68.40	-3	14,858	-0.02%
2023/10/03	14	68.38	17	67.92	68.40	-3	14,680	-0.02%
2023/10/02	12.3	63.89	32	65.35	66.90	-19.7	14,427	-0.14%
2023/09/27	1	61.10	1	61.50	62.00	0	14,340	0.00%
2023/09/26	5	61.90	0	0.00	61.60	5	14,382	0.03%
2023/09/22	0	0.00	1	62.40	63.20	-1	14,466	-0.01%
2023/09/21	3	61.67	1	61.50	62.50	2	14,478	0.01%
2023/09/19	2	63.30	3	63.27	62.40	-1	14,567	-0.01%
2023/09/18	26	64.12	3	64.27	64.00	23	14,654	0.16%
2023/09/15	2	66.90	0	0.00	66.60	2	15,118	0.01%
2023/09/14	0	0.00	2	66.50	66.80	-2	15,209	-0.01%
2023/09/13	2	65.35	0	0.00	65.00	2	15,083	0.01%
2023/09/12	1	64.50	0	0.00	65.20	1	15,044	0.01%
2023/09/11	16	66.91	4	65.15	65.00	12	14,948	0.08%
2023/09/08	5	68.04	6	68.85	68.40	-1	14,761	-0.01%
2023/09/07	9	68.87	8	69.25	69.00	1	14,747	0.01%
2023/09/06	10	70.23	10	70.77	69.80	0	14,736	0.00%
2023/09/05	7	70.47	23	70.55	70.60	-16	14,622	-0.11%
2023/09/04	1	68.70	1	68.00	68.10	0	13,907	0.00%
2023/09/01	4	66.80	3	67.60	66.30	1	13,906	0.01%
2023/08/31	0	0.00	11	68.30	68.80	-11	14,025	-0.08%
2023/08/30	20	68.31	14	68.69	68.30	6	13,475	0.04%
2023/08/29	0	0.00	11	65.63	66.40	-11	13,009	-0.08%
2023/08/28	1	63.00	0	0.00	63.40	1	12,798	0.01%
2023/08/25	0	0.00	10	64.00	64.30	-10	12,830	-0.08%
2023/08/24	1	64.60	3	65.43	64.50	-2	12,777	-0.02%
2023/08/23	1.1	64.66	1	66.00	64.60	0.1	12,668	0.00%
2023/08/22	0.1	65.00	1	65.40	64.50	-1	12,588	-0.01%
2023/08/21	1	64.20	12	65.76	65.80	-11	12,422	-0.09%
2023/08/18	6	65.12	2	64.10	64.20	4	12,213	0.03%
2023/08/17	9.1	65.40	3	64.63	65.60	6.1	12,012	0.05%
2023/08/16	79.2	63.82	81	63.03	64.50	-1.8	11,781	-0.02%
2023/08/15	1	60.80	3	61.37	61.90	-2	11,231	-0.02%
2023/08/14	0	0.00	7	56.60	56.30	-7	11,076	-0.06%
2023/08/11	1	57.50	0	0.00	57.50	1	11,048	0.01%
2023/08/10	16	58.35	0	0.00	58.10	16	11,025	0.15%
2023/08/09	1	61.00	10	61.10	60.90	-9	10,926	-0.08%
2023/08/08	3	63.10	0	0.00	61.90	3	10,878	0.03%
2023/08/07	1	64.00	11	63.65	64.00	-10	10,834	-0.09%
2023/08/04	3	61.93	3	62.27	62.30	0	10,768	0.00%
2023/08/02	12	63.13	9	63.74	62.70	3	10,710	0.03%
2023/08/01	16	64.07	0	0.00	63.60	16	10,508	0.15%
2023/07/31	10.1	67.54	6	70.58	64.50	4.1	10,379	0.04%
2023/07/28	32	69.32	16	69.66	69.60	16	9,839	0.16%
2023/07/27	5	68.46	6.3	68.75	67.50	-1.3	9,214	-0.01%
2023/07/26	12	68.33	13	67.85	65.80	-1	8,371	-0.01%
2023/07/25	13	65.87	26.4	66.38	66.80	-13.4	7,406	-0.18%
2023/07/24	5	60.90	0	0.00	60.80	5	6,496	0.08%
2023/07/20	2	61.15	7	62.06	61.60	-5	6,462	-0.08%
2023/07/18	4	61.55	4	63.03	60.80	0	6,304	0.00%
2023/07/17	2	61.75	1.3	62.14	62.00	0.8	6,244	0.01%
2023/07/14	5.1	62.04	8	62.10	62.00	-3	6,194	-0.05%
2023/07/13	14	61.29	20.3	62.23	61.00	-6.3	5,970	-0.11%
2023/07/12	0.2	60.40	12	61.03	60.20	-11.8	5,784	-0.20%
2023/07/11	0.4	56.80	1	57.40	57.70	-0.6	5,611	-0.01%
2023/07/10	0	0.00	1	56.40	56.00	-1	5,591	-0.02%
2023/07/07	7	58.01	0	0.00	57.60	7	5,553	0.13%
2023/07/06	0.2	63.10	0	0.00	62.40	0.2	5,441	0.00%
2023/07/05	12	62.75	6	62.65	63.00	6	5,368	0.11%
2023/07/04	4	62.10	1	62.60	62.40	3	5,278	0.06%
2023/07/03	4	61.95	1	62.40	62.30	3	5,211	0.06%
2023/06/30	2	59.80	0	0.00	61.30	2	5,107	0.04%
2023/06/29	6	60.73	0	0.00	60.10	6	5,085	0.12%
2023/06/28	0	0.00	4	60.75	60.00	-4	5,085	-0.08%
2023/06/27	4.1	61.50	0	0.00	60.60	4.1	5,088	0.08%
2023/06/26	6.1	64.31	0	0.00	63.90	6.1	4,952	0.12%
2023/06/21	2	64.80	15.4	65.26	65.00	-13.4	4,791	-0.28%
2023/06/20	7	61.43	1	61.50	61.20	6	4,288	0.14%
2023/06/16	0.1	60.30	1	60.20	60.10	-1	4,175	-0.02%
2023/06/14	1	61.60	4	60.93	60.80	-3	4,207	-0.07%
2023/06/13	2.1	61.36	1	62.50	61.30	1.1	4,248	0.03%
2023/06/12	9.2	61.68	6	61.77	61.80	3.2	4,180	0.08%
2023/06/09	2	62.85	7	63.03	63.30	-5	4,033	-0.12%
2023/06/08	4	60.80	1	60.40	60.80	3	3,779	0.08%
2023/06/07	18	61.41	58	59.24	61.60	-40	3,720	-1.08%
2023/06/06	14	61.74	10	61.24	60.00	4	3,521	0.11%
2023/06/05	1	58.00	1	59.60	58.90	0	3,214	0.00%
2023/06/02	51	57.90	1	58.00	57.80	50	3,151	1.59%
2023/05/31	2	57.85	3	58.00	57.50	-1	3,194	-0.03%
2023/05/30	1	57.00	0	0.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	0.2	57.20	56.80	-0.2	3,218	-0.01%
2023/05/26	9	57.17	4	57.68	56.50	5	3,274	0.15%
2023/05/25	0	0.00	1	57.20	57.30	-1	3,341	-0.03%
2023/05/19	0.1	54.80	0	0.00	55.10	0.1	3,623	0.00%
2023/05/15	0.1	53.70	0	0.00	53.80	0.1	3,890	0.00%
2023/05/09	1	54.80	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	55.30	0	0.00	55.60	1	4,446	0.02%
2023/05/04	0	0.00	3	53.30	53.80	-3	4,604	-0.07%
2023/04/27	1	54.60	0	0.00	53.50	1	5,628	0.02%
2023/04/26	0	0.00	3	53.20	53.40	-3	5,806	-0.05%
2023/04/21	0	0.00	1	55.40	55.20	-1	6,131	-0.02%
2023/04/20	1	57.20	0	0.00	56.60	1	6,356	0.02%
2023/04/19	2	58.80	1	58.90	58.80	1	6,644	0.02%
2023/04/17	1	60.80	0	0.00	60.90	1	7,183	0.01%
2023/04/14	0	0.00	1	61.50	60.90	-1	7,381	-0.01%
2023/04/13	1	60.40	3	60.30	60.40	-2	7,369	-0.03%
2023/04/11	10	60.50	0	0.00	60.60	10	7,331	0.14%
2023/04/07	0	0.00	6	60.57	60.70	-6	7,279	-0.08%
2023/03/28	0	0.00	1	59.20	58.90	-1	7,294	-0.01%
2023/03/24	4	60.20	0	0.00	61.10	4	7,282	0.05%
2023/03/23	2	60.40	0	0.00	59.90	2	7,258	0.03%
2023/03/22	2	61.40	0	0.00	62.00	2	7,190	0.03%
2023/03/21	3	60.20	2	59.85	60.10	1	7,257	0.01%
2023/03/20	2	58.25	0	0.00	58.60	2	7,338	0.03%
2023/03/17	5	58.96	3	59.03	59.20	2	7,294	0.03%
2023/03/16	1	58.20	2	58.65	58.50	-1	7,311	-0.01%
2023/03/15	1	61.00	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	60.80	1	60.90	60.60	0	7,398	0.00%
2023/03/09	2	64.30	2.2	64.39	63.90	-0.2	8,054	0.00%
2023/03/07	0	0.00	1	64.20	63.90	-1	8,237	-0.01%
2023/03/06	3	64.40	0	0.00	64.20	3	8,246	0.04%
2023/03/03	0.1	63.80	0	0.00	63.50	0.1	8,274	0.00%
2023/03/01	1	61.90	1	62.80	62.90	0	8,563	0.00%
2023/02/23	14.1	63.02	0	0.00	62.80	14.1	8,536	0.17%
2023/02/22	1.1	63.52	4	63.80	63.80	-3	8,545	-0.03%
2023/02/21	7	64.77	1	63.90	64.80	6	8,565	0.07%
2023/02/20	5	64.66	0	0.00	64.60	5	8,532	0.06%
2023/02/17	3	66.13	0	0.00	66.00	3	8,545	0.04%
2023/02/16	3	65.60	5	66.72	67.50	-2	8,760	-0.02%
2023/02/15	1	64.50	0	0.00	64.70	1	8,733	0.01%
2023/02/14	0	0.00	2	64.50	64.50	-2	8,745	-0.02%
2023/02/10	2	64.70	1	64.40	64.20	1	9,008	0.01%
2023/02/09	1	66.90	0	0.00	67.20	1	9,288	0.01%
2023/02/08	1	67.90	5	68.90	67.90	-4	9,373	-0.04%
2023/02/07	0	0.00	6	67.78	68.00	-6	9,417	-0.06%
2023/02/06	2.6	66.42	3.2	66.25	67.00	-0.6	9,664	-0.01%
2023/02/03	1.4	66.52	0	0.00	66.20	1.4	10,133	0.01%
2023/02/02	9.1	67.04	1	68.40	67.00	8.1	10,287	0.08%
2023/02/01	3	67.63	3	66.80	67.40	0	10,251	0.00%
2023/01/31	10.2	64.90	7.1	65.28	65.70	3.1	9,979	0.03%
2023/01/30	4	63.48	5.4	64.64	65.00	-1.4	9,923	-0.01%
2023/01/16	11.1	59.39	8	59.20	58.90	3.1	9,501	0.03%
2023/01/13	0	0.00	1	58.40	58.10	-1	9,297	-0.01%
2023/01/12	1	59.00	1	58.30	58.60	0	9,133	0.00%
2023/01/11	2	58.20	0	0.00	58.40	2	9,020	0.02%
2023/01/10	2.1	58.84	1	59.80	58.40	1.1	8,905	0.01%
2023/01/09	6	58.60	11	58.58	58.70	-5	8,654	-0.06%
2023/01/06	4	57.20	0	0.00	57.30	4	8,280	0.05%
2023/01/05	4	56.93	4	56.93	55.40	0	8,005	0.00%
2023/01/04	0	0.00	3	56.43	57.00	-3	7,697	-0.04%
2022/12/26	0	0.00	1	51.40	51.50	-1	7,449	-0.01%
2022/12/23	0	0.00	1	51.60	51.30	-1	7,458	-0.01%
2022/12/22	2	51.25	0	0.00	51.60	2	7,454	0.03%
2022/12/21	1	51.80	0	0.00	50.70	1	7,446	0.01%
2022/12/20	0	0.00	3	52.90	51.20	-3	7,412	-0.04%
2022/12/19	0	0.00	1	54.00	53.00	-1	7,378	-0.01%
2022/12/13	3	56.50	0	0.00	53.80	3	7,264	0.04%
2022/12/09	0.2	53.90	0	0.00	53.50	0.2	6,984	0.00%
2022/12/08	1	53.40	0	0.00	54.40	1	6,943	0.01%
2022/12/07	2	53.10	1	52.60	53.30	1	6,879	0.01%
2022/12/06	1	54.70	2	55.10	54.70	-1	6,762	-0.01%
2022/12/05	0	0.00	2	57.40	56.30	-2	6,642	-0.03%
2022/12/02	0	0.00	0	58.70	58.40	0	6,480	0.00%
2022/12/01	5	57.48	7	57.17	59.00	-2	6,298	-0.03%
2022/11/30	1	54.50	0	0.00	54.50	1	5,868	0.02%
2022/11/29	0	0.00	1	51.50	51.60	-1	5,662	-0.02%
2022/11/25	1	51.50	1	53.00	51.10	0	5,600	0.00%
2022/11/23	3	52.70	3	53.37	52.90	0	5,432	0.00%
2022/11/22	2	51.45	2	51.40	50.90	0	5,156	0.00%
2022/11/21	1	51.50	1	50.80	50.80	0	5,109	0.00%
2022/11/18	3	52.20	1	51.60	51.60	2	5,061	0.04%
2022/11/17	0	0.00	1	52.20	51.80	-1	4,910	-0.02%
2022/11/15	2	52.35	0	0.00	52.30	2	4,707	0.04%
2022/11/14	0	0.00	1.5	50.93	51.60	-1.5	4,510	-0.03%
2022/11/11	1.2	48.80	1	48.60	48.55	0.2	4,177	0.00%
2022/11/10	1.2	48.77	0	0.00	48.50	1.2	4,045	0.03%
2022/11/09	5.2	49.89	4	49.95	49.60	1.2	3,940	0.03%
2022/11/08	2.2	49.93	14	50.30	49.30	-11.8	3,814	-0.31%
2022/11/07	20	51.06	12	51.07	50.50	8	3,587	0.22%
2022/11/04	0	0.00	1	47.00	47.60	-1	3,173	-0.03%
2022/11/03	1	47.65	1	46.75	47.65	0	3,014	0.00%
2022/11/02	2	46.58	2	46.68	47.10	0	2,855	0.00%
2022/11/01	3	44.63	3	45.34	46.50	0	2,519	0.00%
2022/10/31	7	40.92	6	42.07	43.60	1	1,885	0.05%
2022/10/28	1	39.90	0	0.00	39.65	1	1,655	0.06%
2022/10/27	0	0.00	15	38.65	39.80	-15	1,532	-0.98%
2022/10/26	7	37.17	0	0.00	37.50	7	1,470	0.48%
2022/10/25	0	0.00	1	38.05	38.00	-1	1,311	-0.08%
2022/10/19	0	0.00	1	38.45	38.00	-1	1,359	-0.07%
2022/09/27	0	36.75	0	0.00	37.25	0	2,143	0.00%
2022/09/21	1	39.60	0	0.00	39.05	1	2,253	0.04%
2022/09/08	1	41.50	0	0.00	41.65	1	2,500	0.04%
2022/09/07	0	0.00	41	40.39	40.55	-41	2,505	-1.64%
2022/09/02	0	0.00	1	42.35	42.35	-1	2,485	-0.04%
2022/08/26	1	43.25	1	43.95	43.60	0	2,463	0.00%
2022/08/16	21	43.67	0	0.00	43.45	21	2,521	0.83%
2022/08/12	1	43.10	1	43.25	43.05	0	2,522	0.00%
2022/08/11	1	41.70	1	41.95	41.95	0	2,507	0.00%
2022/08/09	2	40.90	0	0.00	41.50	2	2,516	0.08%
2022/08/05	0	0.00	1	41.20	40.80	-1	2,520	-0.04%
2022/08/04	1	40.00	0	0.00	40.40	1	2,527	0.04%
2022/08/03	0	0.00	2	41.15	40.45	-2	2,530	-0.08%
2022/08/02	1	41.35	0	0.00	40.80	1	2,548	0.04%
2022/07/29	1	42.85	0	0.00	42.35	1	2,530	0.04%
2022/07/26	1	43.30	0	0.00	43.15	1	2,513	0.04%
2022/07/25	5	44.99	1	44.80	44.80	4	2,499	0.16%
2022/07/22	3	46.80	3	46.37	46.65	0	2,492	0.00%
2022/07/21	1	44.90	3	46.64	46.65	-2	2,306	-0.09%
2022/07/20	0	42.60	0	0.00	42.45	0	2,231	0.00%
2022/07/18	5	42.80	0	0.00	42.35	5	2,270	0.22%
2022/07/15	0	0.00	3	45.90	46.25	-3	2,216	-0.14%
2022/07/13	0	0.00	5	43.93	44.25	-5	2,143	-0.23%
2022/07/12	2	42.15	5	42.55	41.95	-3	2,114	-0.14%
2022/07/11	3	44.55	0	0.00	44.20	3	2,063	0.15%
2022/07/08	0	0.00	1	46.00	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	2	44.98	45.10	-2	2,001	-0.10%
2022/07/06	1	44.25	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	44.85	1	45.65	45.45	0	1,998	0.00%
2022/07/04	1	43.95	1	44.30	43.85	0	1,962	0.00%
2022/07/01	1	45.25	1	44.90	44.05	0	1,946	0.00%
2022/06/30	1	45.35	1	46.50	45.25	0	1,909	0.00%
2022/06/29	1	46.90	0	0.00	47.05	1	1,868	0.05%
2022/06/28	8	48.63	0	0.00	48.50	8	1,840	0.43%
2022/06/27	0	0.00	8	49.50	49.90	-8	1,819	-0.44%
2022/06/24	0	0.00	1	48.30	48.20	-1	1,803	-0.06%
2022/06/23	1	47.35	1	48.50	47.40	0	1,794	0.00%
2022/06/22	8	48.00	0	0.00	47.85	8	1,777	0.45%
2022/06/21	0	0.00	1	48.80	50.00	-1	1,735	-0.06%
2022/06/17	1	51.00	0	0.00	51.30	1	1,700	0.06%
2022/06/14	1	55.60	0	0.00	55.90	1	1,681	0.06%
2022/06/06	3	57.47	0	0.00	57.50	3	1,766	0.17%
2022/05/31	0	0.00	2	57.50	57.90	-2	1,850	-0.11%
2022/05/30	0	0.00	1	56.90	58.00	-1	1,871	-0.05%
2022/05/27	3	54.50	2	55.05	55.40	1	1,845	0.05%
2022/05/20	1	55.90	2	55.90	55.80	-1	2,317	-0.04%
2022/05/18	1	57.00	0	0.00	56.80	1	2,307	0.04%
2022/05/16	2	56.20	2	56.10	54.60	0	2,269	0.00%
2022/05/09	0	0.00	2	58.00	57.50	-2	2,252	-0.09%
2022/05/05	0.1	61.20	5	61.46	60.60	-4.9	2,255	-0.22%
2022/05/04	10	59.80	0	0.00	59.80	10	2,296	0.44%
2022/04/28	10	60.16	0	0.00	58.00	10	2,300	0.43%
2022/04/20	1	66.10	0	0.00	66.70	1	2,240	0.04%
2022/04/13	10	68.70	0	0.00	68.70	10	2,381	0.42%
2022/04/11	0.1	69.00	0	0.00	68.60	0.1	2,456	0.00%
2022/04/08	0.1	70.50	2	70.60	70.60	-1.9	2,467	-0.08%
2022/04/01	0	0.00	1	71.40	71.40	-1	2,653	-0.04%
2022/03/22	0	0.00	1	72.40	72.70	-1	3,236	-0.03%
2022/03/21	0	0.00	1	71.40	71.40	-1	3,239	-0.03%
2022/03/17	0.2	70.50	0	0.00	70.90	0.2	3,316	0.01%
2022/03/16	0	0.00	1	69.70	68.80	-1	3,351	-0.03%
2022/03/15	0.1	69.50	0	0.00	68.80	0.1	3,369	0.00%
2022/03/14	1	71.10	0	0.00	70.60	1	3,381	0.03%
2022/03/11	1	70.80	0	0.00	70.80	1	3,477	0.03%
2022/03/08	1	70.00	0	0.00	70.10	1	3,573	0.03%
2022/03/07	0	0.00	0.1	71.00	70.90	-0.1	3,618	0.00%
2022/03/04	0.4	74.00	0	0.00	73.30	0.4	3,643	0.01%
2022/03/03	1	74.61	0	0.00	74.50	1	3,723	0.03%
2022/03/02	0.6	74.95	1	75.00	75.20	-0.4	3,791	-0.01%
2022/03/01	1.3	75.08	0	0.00	75.40	1.3	3,833	0.03%
2022/02/25	3.2	75.50	0	0.00	75.00	3.2	3,886	0.08%
2022/02/24	0	0.00	8	74.79	74.20	-8	4,011	-0.20%
2022/02/23	5	73.70	22	73.52	74.20	-17	4,011	-0.42%
2022/02/18	6	70.35	0	0.00	70.80	6	4,337	0.14%
2022/02/17	10	71.38	0	0.00	70.90	10	5,207	0.19%
2022/02/15	0	0.00	1	70.50	70.10	-1	5,861	-0.02%
2022/02/11	0.3	72.00	0	0.00	72.00	0.3	6,038	0.00%
2022/02/10	1	73.40	1	73.00	73.00	0	6,225	0.00%
2022/02/09	0	0.00	1	72.20	72.20	-1	6,242	-0.02%
2022/02/08	0	0.00	1	71.50	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	2	69.15	69.70	-2	6,412	-0.03%
2022/01/26	3	67.70	1	68.40	67.50	2	6,444	0.03%
2022/01/24	1	69.10	1	69.90	69.80	0	6,667	0.00%
2022/01/19	0	0.00	1	73.10	72.20	-1	6,881	-0.01%
2022/01/18	2	74.30	1	74.60	73.40	1	6,994	0.01%
2022/01/17	0.3	74.07	0	0.00	73.80	0.3	7,053	0.00%
2022/01/14	2.3	72.22	2	72.50	73.10	0.3	7,114	0.00%
2022/01/13	0	0.00	2	73.45	73.70	-2	7,171	-0.03%
2022/01/12	5	72.28	0	0.00	72.20	5	7,299	0.07%
2022/01/11	1	73.20	0	0.00	72.70	1	7,345	0.01%
2022/01/10	0.4	73.15	1	73.40	73.90	-0.6	7,484	-0.01%
2022/01/07	2.3	74.08	3	73.60	73.50	-0.7	7,675	-0.01%
2022/01/06	0.1	75.60	2	75.10	75.30	-1.9	7,663	-0.02%
2022/01/05	0.1	76.30	2	76.00	76.10	-1.9	7,694	-0.02%
2022/01/04	1.1	77.90	1	77.10	77.30	0.1	7,696	0.00%
2022/01/03	0.4	77.40	0	0.00	77.30	0.4	7,732	0.01%
2021/12/30	1	77.10	7.1	77.11	77.10	-6.1	7,817	-0.08%
2021/12/29	7.1	78.09	2	77.50	78.10	5.1	7,940	0.06%
2021/12/28	14	77.71	12.1	79.14	77.60	2	8,059	0.02%
2021/12/27	1.1	77.80	0	0.00	77.60	1.1	8,168	0.01%
2021/12/24	1	78.60	1	78.31	78.40	0	8,290	0.00%
2021/12/23	3	78.04	6	78.50	78.40	-3	8,387	-0.04%
2021/12/22	0	0.00	1	76.90	77.10	-1	8,527	-0.01%
2021/12/21	2	72.95	4	74.10	75.00	-2	9,313	-0.02%
2021/12/20	3	74.40	2	73.45	73.10	1	9,674	0.01%
2021/12/17	1	75.00	1	75.10	74.90	0	9,822	0.00%
2021/12/16	1	76.30	2	75.80	75.90	-1	9,836	-0.01%
2021/12/15	2	75.10	1	75.70	74.80	1	9,853	0.01%
2021/12/14	3	75.53	5	75.94	75.20	-2	9,905	-0.02%
2021/12/13	0.2	75.00	0	0.00	75.10	0.2	9,860	0.00%
2021/12/10	1.1	74.76	1	74.40	74.40	0.1	10,038	0.00%
2021/12/09	6.1	76.35	0	0.00	75.20	6.1	10,000	0.06%
2021/12/08	8.1	76.79	0	0.00	76.20	8.1	10,010	0.08%
2021/12/07	2.1	77.23	1	77.60	76.60	1.1	10,001	0.01%
2021/12/06	2	75.70	0	0.00	76.00	2	10,060	0.02%
2021/12/03	0	0.00	2	76.25	76.60	-2	10,082	-0.02%
2021/12/02	2	75.70	1	76.30	75.50	1	10,112	0.01%
2021/12/01	2.3	75.28	2	75.40	75.30	0.3	10,105	0.00%
2021/11/30	0.2	77.42	1	76.70	76.90	-0.8	10,062	-0.01%
2021/11/29	1	74.30	1	75.50	76.30	0	10,057	0.00%
2021/11/26	0	0.00	1	78.70	75.90	-1	9,995	-0.01%
2021/11/25	0	0.00	0.2	79.10	78.70	-0.2	9,949	0.00%
2021/11/24	2.6	79.04	2	79.70	79.70	0.6	9,979	0.01%
2021/11/23	8	79.53	8	79.51	78.80	0	10,081	0.00%
2021/11/22	1	82.07	7	81.61	83.00	-6	9,931	-0.06%
2021/11/18	4	78.37	0	0.00	78.10	4	9,812	0.04%
2021/11/17	1.1	79.83	0	0.00	79.80	1.1	9,727	0.01%
2021/11/16	21	86.31	51	84.86	80.50	-30	9,651	-0.31%
2021/11/15	29	80.43	2.1	82.80	83.90	27	8,911	0.30%
2021/11/11	0	0.00	1	76.00	75.40	-1	8,744	-0.01%
2021/11/10	0	0.00	1	75.70	76.10	-1	8,994	-0.01%
2021/11/09	3.1	75.59	3.1	75.57	77.00	0	9,006	0.00%
2021/11/08	2.1	74.20	1	75.50	74.00	1.1	8,860	0.01%
2021/11/05	5	75.86	4	74.25	74.50	1	8,942	0.01%
2021/11/01	1	76.90	5	76.46	76.90	-4	9,253	-0.04%
2021/10/29	1	74.10	4.1	74.70	74.70	-3.1	9,759	-0.03%
2021/10/28	3.5	72.71	0	0.00	72.60	3.5	10,246	0.03%
2021/10/26	6	76.30	4	75.80	74.70	2	10,317	0.02%
2021/10/25	3	74.67	2.2	74.92	75.70	0.8	10,226	0.01%
2021/10/22	2.3	73.98	0	0.00	74.20	2.3	10,271	0.02%
2021/10/21	1.2	73.18	0	0.00	73.10	1.2	10,293	0.01%
2021/10/20	5	75.10	5.1	75.90	74.70	-0.1	10,274	0.00%
2021/10/19	5.1	73.71	6	73.95	74.20	-0.9	10,319	-0.01%
2021/10/18	3.3	73.58	2.1	73.70	74.00	1.2	10,566	0.01%
2021/10/15	3.1	72.71	8.7	71.62	73.40	-5.6	10,569	-0.05%
2021/10/14	0.2	67.86	0	0.00	68.20	0.2	10,520	0.00%
2021/10/13	0	0.00	3	66.80	66.50	-3	10,558	-0.03%
2021/10/12	1	69.00	0	0.00	69.10	1	10,571	0.01%
2021/10/08	1.4	71.05	8.2	71.03	71.00	-6.9	10,617	-0.06%
2021/10/07	5.2	70.04	1	71.10	70.20	4.2	10,683	0.04%
2021/10/06	4	69.20	1	69.20	67.90	3	11,044	0.03%
2021/10/05	1.1	64.20	5	65.16	67.60	-3.9	11,074	-0.04%
2021/10/04	9.8	67.81	0	0.00	66.00	9.8	11,062	0.09%
2021/10/01	5.2	73.36	3	73.40	71.10	2.2	10,969	0.02%
2021/09/30	0.1	75.60	1	75.80	75.40	-0.9	10,879	-0.01%
2021/09/29	2	75.50	0	0.00	73.90	2	10,816	0.02%
2021/09/28	3	82.57	6	82.02	80.20	-3	10,680	-0.03%
2021/09/27	2	78.10	4.3	78.42	79.90	-2.3	9,841	-0.02%
2021/09/24	5	74.67	6	74.62	75.70	-1	9,525	-0.01%
2021/09/23	2	71.75	4	72.93	73.00	-2	9,417	-0.02%
2021/09/22	2	71.60	2	71.75	71.50	0	9,438	0.00%
2021/09/17	1	72.60	3	73.00	73.50	-2	9,470	-0.02%
2021/09/16	1	71.70	4	72.15	72.60	-3	9,454	-0.03%
2021/09/15	12	71.84	5	73.04	71.50	7	9,509	0.07%
2021/09/14	4	71.55	0	0.00	71.50	4	9,469	0.04%
2021/09/09	6.1	71.13	11	71.27	72.20	-4.9	10,071	-0.05%
2021/09/08	3.2	70.19	1	70.80	69.60	2.2	10,401	0.02%
2021/09/07	4	69.93	2	70.40	70.30	2	11,177	0.02%
2021/09/06	0	0.00	4	72.70	71.30	-4	11,699	-0.03%
2021/09/03	3	72.17	0	0.00	72.10	3	11,964	0.03%
2021/09/02	1	73.70	1	73.80	71.90	0	12,347	0.00%
2021/09/01	1	73.70	0	0.00	73.70	1	12,590	0.01%
2021/08/30	16	74.17	0	0.00	73.40	16	12,648	0.13%
2021/08/27	0	0.00	3	73.40	73.70	-3	12,604	-0.02%
2021/08/26	2	71.10	4.1	71.57	71.70	-2.1	12,512	-0.02%
2021/08/25	0.1	70.10	3	69.50	70.50	-2.9	12,632	-0.02%
2021/08/24	8	71.58	4	71.83	70.00	4	12,652	0.03%
2021/08/23	4	70.90	5.1	71.31	71.50	-1.1	12,669	-0.01%
2021/08/20	3.1	69.81	4	70.05	68.20	-0.9	12,712	-0.01%
2021/08/19	6	71.57	4.3	71.40	69.30	1.7	12,867	0.01%
2021/08/18	19.3	72.95	4	72.73	73.90	15.3	12,851	0.12%
2021/08/17	5	75.32	8.3	75.22	73.80	-3.3	12,837	-0.03%
2021/08/16	1.3	75.19	0	0.00	74.90	1.3	12,983	0.01%
2021/08/13	1	83.30	3	82.10	82.90	-2	12,988	-0.02%
2021/08/12	4	84.13	1	84.90	84.30	3	13,191	0.02%
2021/08/11	5	84.38	3	85.60	84.50	2	13,585	0.01%
2021/08/10	1	83.40	5	85.00	85.40	-4	13,665	-0.03%
2021/08/09	8	87.64	4	87.90	84.10	4	13,730	0.03%
2021/08/06	5.1	87.61	5	87.92	88.00	0.1	13,816	0.00%
2021/08/05	12	87.78	0	0.00	87.30	12	13,821	0.09%
2021/08/04	0	0.00	12	88.96	89.10	-12	14,081	-0.09%
2021/08/03	12	85.57	23	86.10	87.50	-11	13,658	-0.08%
2021/08/02	3	78.93	8.2	81.55	83.30	-5.2	13,151	-0.04%
2021/07/30	5.2	78.53	10.4	78.93	79.10	-5.2	13,152	-0.04%
2021/07/29	2.4	77.40	0	0.00	78.60	2.4	13,389	0.02%
2021/07/28	4	77.85	3	78.70	77.80	1	13,621	0.01%
2021/07/27	8	81.51	5	82.64	80.00	3	13,719	0.02%
2021/07/26	7	81.70	0	0.00	81.20	7	13,875	0.05%
2021/07/23	2	82.10	8	84.30	82.10	-6	13,994	-0.04%
2021/07/22	2	81.40	21.5	81.20	81.40	-19.5	13,930	-0.14%
2021/07/21	17.4	77.18	3	78.60	75.90	14.4	13,746	0.10%
2021/07/20	11	77.84	3	77.93	76.90	8	13,750	0.06%
2021/07/19	5.1	80.17	2	80.45	80.50	3.1	13,833	0.02%
2021/07/16	0	0.00	2	82.10	81.40	-2	14,247	-0.01%
2021/07/15	2	81.70	0	0.00	81.70	2	14,505	0.01%
2021/07/14	15	82.71	2	82.55	82.50	13	14,695	0.09%
2021/07/13	12	85.19	8	86.33	83.70	4	14,884	0.03%
2021/07/12	7	83.50	3	83.30	83.20	4	14,678	0.03%
2021/07/09	0	0.00	8	83.98	84.50	-8	14,692	-0.05%
2021/07/08	6	83.03	3	83.93	83.20	3	14,792	0.02%
2021/07/07	7	83.17	10	83.78	82.80	-3	14,932	-0.02%
2021/07/06	6	83.32	0	0.00	83.00	6	15,022	0.04%
2021/07/05	0	0.00	10.1	84.77	85.10	-10.1	15,176	-0.07%
2021/07/02	2.1	81.95	3	81.83	82.00	-0.9	15,175	-0.01%
2021/07/01	3.1	82.44	5	81.36	80.70	-2	15,341	-0.01%
2021/06/30	5	82.70	3	82.17	81.50	2	15,632	0.01%
2021/06/29	4	83.78	2	82.80	82.80	2	15,724	0.01%
2021/06/28	2	82.30	6	84.00	84.80	-4	16,256	-0.02%
2021/06/25	3	83.33	3	82.97	82.70	0	16,444	0.00%
2021/06/24	8	84.50	3	83.97	83.50	5	16,969	0.03%
2021/06/23	6	83.48	11	84.25	84.80	-5	17,087	-0.03%
2021/06/22	4	83.30	3.1	83.92	83.00	1	17,247	0.01%
2021/06/21	19.1	83.51	10	83.25	82.40	9.1	17,979	0.05%
2021/06/18	2	87.90	2	88.50	87.60	0	18,581	0.00%
2021/06/17	2	88.70	1	88.90	88.90	1	18,730	0.01%
2021/06/16	6	91.23	9	91.30	88.90	-3	18,628	-0.02%
2021/06/15	4	86.08	49	86.51	86.20	-45	18,381	-0.24%
2021/06/11	8	83.21	3	82.97	82.60	5	18,677	0.03%
2021/06/10	53	81.83	38	81.80	82.50	15	18,508	0.08%
2021/06/09	3	78.17	24	80.13	80.30	-21	18,181	-0.12%
2021/06/08	1	77.10	51	75.81	77.00	-50	17,994	-0.28%
2021/06/07	4	76.95	6	77.53	76.40	-2	18,105	-0.01%
2021/06/04	0	0.00	2	76.20	76.20	-2	18,079	-0.01%
2021/06/03	7	76.64	191	76.10	76.80	-184	18,237	-1.01%	大賣/鉅額交易
2021/06/02	8	77.98	1	76.50	76.10	7	18,457	0.04%
2021/06/01	1	79.50	32	79.22	79.50	-31	18,353	-0.17%
2021/05/28	6	81.17	6	82.73	80.90	0	18,411	0.00%
2021/05/27	4	80.75	12	81.64	81.30	-8	18,468	-0.04%
2021/05/26	7	78.31	6	79.70	80.00	1	18,319	0.01%
2021/05/25	5	78.30	7	81.86	78.50	-2	18,359	-0.01%
2021/05/24	214	78.66	7	77.36	78.20	207	18,270	1.13%	大買/鉅額交易
2021/05/21	15	75.63	4	75.13	75.50	11	18,138	0.06%
2021/05/20	16	75.84	12	76.83	74.00	4	18,249	0.02%
2021/05/19	2	73.60	7.2	75.46	78.60	-5.2	18,154	-0.03%
2021/05/18	1.2	70.65	3	69.20	71.80	-1.8	18,103	-0.01%
2021/05/17	12	68.73	5	69.94	66.50	7	18,788	0.04%
2021/05/14	476	73.32	421	72.18	73.80	55	20,041	0.27%	大買/大賣/
2021/05/13	8	64.96	18	65.75	68.10	-10	19,889	-0.05%
2021/05/12	16	70.64	7	72.80	65.70	9	19,943	0.05%
2021/05/11	12	71.50	10	71.72	70.00	2	20,097	0.01%
2021/05/10	10	71.40	8	72.36	71.40	2	20,196	0.01%
2021/05/07	6	71.53	3	73.10	72.10	3	20,804	0.01%
2021/05/06	5	73.06	7.1	74.20	73.50	-2.1	20,847	-0.01%
2021/05/05	2	69.70	2	70.00	70.20	0	20,768	0.00%
2021/05/04	10	69.33	12	67.87	67.30	-2	21,129	-0.01%
2021/05/03	27.1	78.99	126	78.58	74.70	-98.9	21,321	-0.46%	大賣/
2021/04/29	6	81.32	16	82.53	83.00	-10	21,377	-0.05%
2021/04/28	12	81.40	254	81.88	80.00	-242	21,438	-1.13%	大賣/鉅額交易
2021/04/27	5	82.70	12	82.93	81.80	-7	21,401	-0.03%
2021/04/26	9	81.70	15	81.85	81.10	-6	21,350	-0.03%
2021/04/23	13	84.85	4	86.60	82.80	9	21,429	0.04%
2021/04/22	22	85.98	16	86.27	85.20	6	21,344	0.03%
2021/04/21	37	81.90	20	82.35	84.30	17	20,986	0.08%
2021/04/20	16	81.48	6	82.88	81.30	10	20,862	0.05%
2021/04/19	273	80.17	13	81.52	80.10	260	20,734	1.25%	大買/鉅額交易
2021/04/16	10	78.01	22	79.45	77.80	-12	20,537	-0.06%
2021/04/15	37	76.01	52	76.74	78.00	-15	20,348	-0.07%
2021/04/14	92	76.53	17	75.22	75.30	75	20,297	0.37%
2021/04/13	31	74.50	45	75.93	74.00	-14	20,402	-0.07%
2021/04/12	27	78.30	85	78.35	76.40	-58	20,581	-0.28%
2021/04/09	12	80.14	41	80.06	79.00	-29	20,588	-0.14%
2021/04/08	8	79.49	19	79.73	79.80	-11	20,616	-0.05%
2021/04/07	24	79.38	38	79.24	79.50	-14	20,634	-0.07%
2021/04/06	30	80.77	45	79.90	81.10	-15	20,773	-0.07%
2021/04/01	9	76.04	3	76.83	75.50	6	21,171	0.03%
2021/03/31	37	75.71	53	75.63	75.80	-16	21,598	-0.07%
2021/03/30	10	72.81	33	73.45	73.10	-23	22,568	-0.10%
2021/03/29	21	72.58	69	72.91	72.40	-48	22,798	-0.21%
2021/03/26	6	69.17	7	69.66	69.00	-1	22,533	0.00%
2021/03/25	44	68.69	3	70.60	68.00	41	22,491	0.18%
2021/03/24	49	71.73	15	71.60	70.20	34	22,209	0.15%
2021/03/23	30	69.28	64.3	70.21	70.80	-34.3	21,339	-0.16%
2021/03/22	6	65.43	19.2	66.07	65.30	-13.2	20,493	-0.06%
2021/03/19	14	63.82	86	64.13	63.40	-72	20,159	-0.36%
2021/03/18	38.5	64.36	26	64.64	63.10	12.5	19,809	0.06%
2021/03/17	7	63.24	416	64.62	64.60	-409	19,342	-2.11%	大賣/鉅額交易
2021/03/16	26	60.18	12	60.48	60.30	14	18,592	0.08%
2021/03/15	11	58.69	15	59.62	59.60	-4	18,506	-0.02%
2021/03/12	5	58.90	10	59.00	58.60	-5	18,490	-0.03%
2021/03/11	439	59.44	8	59.28	59.90	431	18,523	2.33%	大買/鉅額交易
2021/03/10	6	57.23	12	57.68	57.60	-6	18,503	-0.03%
2021/03/09	6	56.93	3	57.37	56.90	3	18,499	0.02%
2021/03/08	3	58.57	4	58.80	58.40	-1	18,414	-0.01%
2021/03/05	6	54.98	11	56.49	56.40	-5	18,256	-0.03%
2021/03/04	28	57.18	7	58.63	56.40	21	18,282	0.11%
2021/03/03	8	57.85	4	58.03	58.40	4	18,247	0.02%
2021/03/02	10	59.23	3	59.83	57.20	7	18,591	0.04%
2021/02/26	4	58.08	11	58.79	59.30	-7	18,657	-0.04%
2021/02/25	23	58.95	6	59.60	58.70	17	18,873	0.09%
2021/02/24	10	60.04	3	60.93	58.50	7	18,808	0.04%
2021/02/23	10	61.20	10	61.64	60.80	0	18,742	0.00%
2021/02/22	3	61.90	1	64.40	61.50	2	18,702	0.01%
2021/02/19	5	60.38	11	60.57	61.40	-6	18,460	-0.03%
2021/02/18	28	60.93	10	61.48	60.60	18	18,605	0.10%
2021/02/17	41	62.09	43	62.42	62.50	-2	19,117	-0.01%
2021/02/05	17	57.21	61	58.08	57.90	-44	18,671	-0.24%
2021/02/04	27	53.96	7	54.60	54.00	20	17,802	0.11%
2021/02/03	10	54.64	31	54.69	53.60	-21	17,791	-0.12%
2021/02/02	45	54.82	25	54.84	55.20	20	17,572	0.11%
2021/02/01	35	53.05	29.3	53.28	53.70	5.7	17,009	0.03%
2021/01/29	55.3	54.98	39	54.26	51.90	16.3	16,705	0.10%
2021/01/28	12	53.38	19	53.37	52.80	-7	15,996	-0.04%
2021/01/27	3	54.30	19	53.86	53.80	-16	15,772	-0.10%
2021/01/26	27	55.18	34	55.03	54.10	-7	15,546	-0.05%
2021/01/25	21	53.08	22	53.93	54.00	-1	14,918	-0.01%
2021/01/22	16	49.48	37	51.44	52.10	-21	14,523	-0.14%
2021/01/21	48	49.15	8	49.43	50.50	40	14,213	0.28%
2021/01/20	10	47.00	0	0.00	46.90	10	13,985	0.07%
2021/01/19	32	48.94	1	47.90	47.95	31	13,887	0.22%
2021/01/18	11	47.14	0	0.00	48.10	11	13,843	0.08%
2021/01/15	40	50.86	1	51.00	50.10	39	13,596	0.29%
2021/01/14	96	52.17	5	52.50	52.50	91	13,422	0.68%
2021/01/13	1	51.00	2	53.00	53.20	-1	13,293	-0.01%
2021/01/12	10	50.52	5	50.40	50.40	5	13,148	0.04%
2021/01/11	0	0.00	5	52.60	52.60	-5	12,997	-0.04%
2021/01/08	5	52.70	0	0.00	52.50	5	12,869	0.04%
2021/01/07	1	51.90	7	52.57	52.60	-6	12,778	-0.05%
2021/01/06	8	53.36	518	51.09	51.40	-510	12,634	-4.04%	大賣/鉅額交易
2021/01/05	15	55.01	8	53.73	53.40	7	12,302	0.06%
2021/01/04	0	0.00	1	52.90	52.70	-1	11,872	-0.01%
2020/12/31	509	53.33	4	53.33	53.30	505	11,712	4.31%	大買/鉅額交易
2020/12/30	8	53.38	1	53.60	52.90	7	11,421	0.06%
2020/12/29	6	53.58	3	54.47	54.60	3	11,222	0.03%
2020/12/28	0	0.00	4	52.83	55.50	-4	10,862	-0.04%
2020/12/25	0	0.00	4	52.43	51.80	-4	10,069	-0.04%
2020/12/24	13	51.52	29	52.16	51.50	-16	9,435	-0.17%
2020/12/23	2	48.68	19	48.21	48.80	-17	7,858	-0.22%
2020/12/22	0	0.00	1	46.00	44.40	-1	7,373	-0.01%
2020/12/21	0	0.00	1	45.00	45.10	-1	7,047	-0.01%
2020/12/17	0	0.00	2	43.25	43.25	-2	6,888	-0.03%
2020/12/16	3	43.25	0	0.00	42.85	3	6,903	0.04%
2020/12/15	5	42.60	5	42.00	41.90	0	6,927	0.00%
2020/12/14	0	0.00	4	43.03	43.15	-4	7,004	-0.06%
2020/12/11	8	42.59	0	0.00	42.50	8	6,994	0.11%
2020/12/04	4	46.15	0	0.00	46.20	4	6,565	0.06%
2020/12/03	0	0.00	2	45.85	45.20	-2	6,440	-0.03%
2020/12/02	4	45.49	0	0.00	45.50	4	6,364	0.06%
2020/11/26	5	46.50	0	0.00	46.50	5	5,867	0.09%
2020/11/25	0	0.00	3	45.50	46.00	-3	5,354	-0.06%
2020/11/24	1	44.85	0	0.00	44.45	1	5,108	0.02%
2020/11/18	0	0.00	5	44.98	45.00	-5	4,419	-0.11%
2020/11/17	0	0.00	3	44.80	44.50	-3	4,216	-0.07%
2020/11/16	3	45.22	21.8	45.47	44.50	-18.8	3,939	-0.48%
2020/11/13	0	0.00	5	42.98	42.90	-5	3,069	-0.16%
2020/11/12	0	0.00	22	42.23	41.90	-22	2,611	-0.84%
2020/11/11	1	40.45	5	40.22	40.70	-4	2,016	-0.20%
2020/11/10	4	38.78	0	0.00	38.85	4	1,876	0.21%
2020/11/06	2	38.70	1	38.50	38.50	1	1,890	0.05%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/10/26	0	0.00	2	38.83	38.70	-2	2,222	-0.09%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/20	0	0.00	3	38.37	38.10	-3	2,295	-0.13%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/14	1	36.80	0	0.00	37.30	1	2,352	0.04%
2020/10/13	1	36.50	0	0.00	36.45	1	2,382	0.04%
2020/10/08	1	37.35	0	0.00	37.05	1	2,412	0.04%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/06	4	37.10	0	0.00	37.30	4	2,466	0.16%
2020/10/05	1	37.15	0	0.00	37.10	1	2,534	0.04%
2020/09/28	1	37.40	0	0.00	37.60	1	2,727	0.04%
2020/09/25	1	37.00	11	37.09	37.05	-10	2,826	-0.35%
2020/09/23	1	38.25	2	38.05	37.75	-1	2,956	-0.03%
2020/09/21	1	39.05	3	38.98	38.70	-2	3,083	-0.06%
2020/09/18	1	39.30	0	0.00	39.30	1	3,137	0.03%
2020/09/17	0	0.00	2	40.60	40.60	-2	3,125	-0.06%
2020/09/11	0	0.00	1	38.60	38.50	-1	3,163	-0.03%
2020/09/09	1	38.55	13	38.65	39.00	-12	3,282	-0.37%
2020/09/08	1	37.80	0	0.00	38.15	1	3,281	0.03%
2020/09/07	1	38.05	0	0.00	37.65	1	3,318	0.03%
2020/09/04	1	37.95	0	0.00	37.95	1	3,412	0.03%
2020/09/02	1	38.05	0	0.00	37.85	1	3,506	0.03%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/31	1	38.15	0	0.00	38.00	1	3,640	0.03%
2020/08/28	1	37.75	11	38.18	37.75	-10	3,741	-0.27%
2020/08/27	1	38.10	2	38.25	38.00	-1	3,766	-0.03%
2020/08/26	3	38.08	2	38.00	38.05	1	3,815	0.03%
2020/08/25	1	38.65	0	0.00	38.40	1	3,846	0.03%
2020/08/24	1	37.75	1	37.70	38.20	0	3,868	0.00%
2020/08/21	1	37.05	1	37.05	37.00	0	3,954	0.00%
2020/08/20	4	36.96	1	37.00	36.05	3	4,025	0.07%
2020/08/19	2	38.98	3	39.28	38.90	-1	4,079	-0.02%
2020/08/18	2	39.05	7	39.05	39.05	-5	4,106	-0.12%
2020/08/17	6	39.30	0	0.00	39.40	6	4,145	0.14%
2020/08/13	3	39.23	1	39.55	39.05	2	4,247	0.05%
2020/08/12	1	39.40	0	0.00	39.35	1	4,324	0.02%
2020/08/11	0	0.00	1	39.90	39.65	-1	4,471	-0.02%
2020/08/10	1	40.20	0	0.00	40.10	1	4,604	0.02%
2020/08/07	2	40.08	0	0.00	40.10	2	4,745	0.04%
2020/08/05	1	41.20	0	0.00	41.20	1	5,014	0.02%
2020/08/04	0	0.00	7	41.42	41.25	-7	5,361	-0.13%
2020/08/03	1	41.25	0	0.00	40.85	1	5,506	0.02%
2020/07/30	0	0.00	1	41.00	40.90	-1	5,952	-0.02%
2020/07/29	3	38.97	1	39.10	39.10	2	6,042	0.03%
2020/07/28	2	39.40	1	38.75	38.50	1	6,369	0.02%
2020/07/27	0	0.00	1	39.70	39.80	-1	6,722	-0.01%
2020/07/24	2	40.25	0	0.00	40.05	2	6,856	0.03%
2020/07/23	5	41.35	6	41.05	40.85	-1	6,857	-0.01%
2020/07/22	3	40.43	0	0.00	40.35	3	6,847	0.04%
2020/07/21	2	40.20	0	0.00	40.25	2	6,835	0.03%
2020/07/20	2	39.48	0	0.00	39.80	2	6,826	0.03%
2020/07/17	2	40.13	0	0.00	39.70	2	6,825	0.03%
2020/07/15	1	41.00	0	0.00	40.30	1	6,823	0.01%
2020/07/14	1	40.70	1	41.45	40.60	0	6,846	0.00%
2020/07/13	0	0.00	1	40.65	40.90	-1	6,834	-0.01%
2020/07/10	4	40.21	1	40.05	40.10	3	6,865	0.04%
2020/07/09	5	41.25	0	0.00	41.20	5	6,897	0.07%
2020/07/08	0	0.00	6	41.83	41.70	-6	6,989	-0.09%
2020/07/07	4	41.98	1	42.00	42.00	3	6,965	0.04%
2020/07/06	2	41.75	1	42.00	41.75	1	6,931	0.01%
2020/07/03	1	40.95	0	0.00	40.90	1	6,929	0.01%
2020/07/02	5	41.14	2	41.35	41.15	3	6,967	0.04%
2020/07/01	1	41.80	1	41.80	41.65	0	6,887	0.00%
2020/06/30	6	41.41	1	42.10	41.85	5	6,845	0.07%
2020/06/29	0	0.00	2	42.70	42.90	-2	6,765	-0.03%
2020/06/24	3	42.93	0	0.00	42.85	3	6,669	0.04%
2020/06/23	18	42.73	2	42.65	42.70	16	6,670	0.24%
2020/06/19	2	42.78	1	42.85	42.85	1	6,669	0.01%
2020/06/18	2	42.80	1	43.05	42.85	1	6,667	0.01%
2020/06/17	0	0.00	3	42.67	42.95	-3	6,597	-0.05%
2020/06/16	0	0.00	1	41.90	42.00	-1	6,551	-0.02%
2020/06/15	0	0.00	2	41.20	41.20	-2	6,618	-0.03%
2020/06/12	2	39.88	2	41.10	41.50	0	6,634	0.00%
2020/06/11	5	41.28	43	41.29	40.90	-38	6,651	-0.57%
2020/06/10	4	42.41	2	42.45	42.45	2	6,623	0.03%
2020/06/09	2	42.30	0	0.00	42.30	2	6,697	0.03%
2020/06/08	1	42.95	1	43.10	42.25	0	6,808	0.00%
2020/06/05	2	42.95	2	42.60	42.65	0	6,766	0.00%
2020/06/04	12	42.32	3	42.58	42.65	9	6,762	0.13%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/06/02	0	0.00	1	42.15	41.50	-1	6,800	-0.01%
2020/06/01	1	41.45	3	41.48	41.75	-2	6,870	-0.03%
2020/05/28	3	40.82	2	41.63	40.60	1	6,904	0.01%
2020/05/27	1	41.90	1	42.25	41.85	0	6,848	0.00%
2020/05/26	4	41.93	1	42.80	42.25	3	6,841	0.04%
2020/05/25	3	40.95	5	40.86	41.55	-2	6,753	-0.03%
2020/05/22	0	0.00	2	41.83	41.15	-2	6,717	-0.03%
2020/05/21	2	41.35	2	41.65	41.90	0	6,697	0.00%
2020/05/19	6	41.23	1	41.85	41.85	5	6,669	0.07%
2020/05/18	2	40.10	48	40.63	40.20	-46	6,592	-0.70%
2020/05/15	11	41.93	6	42.36	41.90	5	6,449	0.08%
2020/05/14	38	42.70	7	42.51	41.30	31	6,348	0.49%
2020/05/13	1	43.05	3	42.98	42.95	-2	6,213	-0.03%
2020/05/12	4	44.25	2	44.63	43.70	2	6,141	0.03%
2020/05/11	7	44.09	2	43.98	44.20	5	5,978	0.08%
2020/05/08	3	42.35	0	0.00	42.30	3	5,640	0.05%
2020/05/07	4	42.40	2	42.43	42.30	2	5,486	0.04%
2020/05/06	3	42.47	3	42.30	41.75	0	5,362	0.00%
2020/05/05	2	40.80	1	40.95	40.80	1	5,071	0.02%
2020/05/04	2	40.88	9	40.17	41.50	-7	4,899	-0.14%
2020/04/30	5	39.42	16	39.00	40.50	-11	4,660	-0.24%
2020/04/29	9	36.86	9	36.61	36.85	0	4,394	0.00%
2020/04/28	13	35.47	1	35.15	35.50	12	4,387	0.27%
2020/04/27	1	35.20	0	0.00	35.25	1	4,465	0.02%
2020/04/24	1	34.25	0	0.00	34.45	1	4,447	0.02%
2020/04/23	3	34.60	2	34.73	34.60	1	4,462	0.02%
2020/04/22	4	33.95	3	33.90	34.05	1	4,453	0.02%
2020/04/21	4	34.13	0	0.00	33.60	4	4,466	0.09%
2020/04/20	4	34.93	0	0.00	34.90	4	4,514	0.09%
2020/04/17	11	35.23	2	34.80	34.75	9	4,584	0.20%
2020/04/16	0	0.00	1	35.15	35.15	-1	4,539	-0.02%
2020/04/15	0	0.00	11	35.48	35.20	-11	4,612	-0.24%
2020/04/14	1	35.20	4	35.34	35.40	-3	4,612	-0.07%
2020/04/13	15	34.99	3	33.70	34.80	12	4,589	0.26%
2020/04/10	4	33.23	6	33.15	33.30	-2	4,513	-0.04%
2020/04/08	0	0.00	2	34.00	33.50	-2	4,574	-0.04%
2020/04/07	7	32.74	2	31.58	32.90	5	4,500	0.11%
2020/03/31	1	29.95	0	0.00	29.80	1	4,456	0.02%
2020/03/30	1	29.60	0	0.00	30.20	1	4,472	0.02%
2020/03/27	0	0.00	4	30.23	30.20	-4	4,543	-0.09%
2020/03/26	2	29.75	0	0.00	29.70	2	4,546	0.04%
2020/03/20	1	28.20	4	28.13	28.60	-3	5,173	-0.06%
2020/03/19	1	28.00	0	0.00	26.45	1	5,391	0.02%
2020/03/18	1	30.30	0	0.00	29.35	1	5,436	0.02%
2020/03/17	4	29.15	0	0.00	29.90	4	5,549	0.07%
2020/03/13	1	30.90	0	0.00	31.95	1	5,565	0.02%
2020/03/12	3	35.37	6	34.70	34.30	-3	5,506	-0.05%
2020/03/11	0	0.00	1	39.00	38.05	-1	5,468	-0.02%
2020/03/10	1	37.50	0	0.00	38.55	1	5,761	0.02%
2020/03/09	1	38.20	1	38.00	38.00	0	5,901	0.00%
2020/03/06	3	39.67	1	39.50	39.70	2	5,920	0.03%
2020/03/05	2	39.23	1	39.40	39.65	1	6,003	0.02%
2020/03/03	0	0.00	4	38.05	38.30	-4	6,684	-0.06%
2020/02/27	6	37.53	1	39.15	37.00	5	6,860	0.07%
2020/02/26	2	39.00	1	39.00	39.30	1	6,803	0.01%
2020/02/25	0	0.00	1	38.80	38.90	-1	6,761	-0.01%
2020/02/21	1	39.10	0	0.00	38.95	1	6,745	0.01%
2020/02/20	1	38.35	0	0.00	38.50	1	6,684	0.01%
2020/02/17	0	0.00	1	38.40	38.60	-1	6,701	-0.01%
2020/02/14	1	38.00	0	0.00	38.00	1	6,672	0.01%
2020/02/13	1	37.80	0	0.00	37.70	1	6,723	0.01%
2020/02/12	2	38.35	1	38.15	38.30	1	6,714	0.01%
2020/02/11	0	0.00	3	37.50	37.65	-3	6,756	-0.04%
2020/02/10	2	35.88	1	35.90	36.60	1	6,972	0.01%
2020/02/07	2	36.65	0	0.00	36.35	2	7,364	0.03%
2020/02/06	0	0.00	3	36.92	37.10	-3	7,746	-0.04%
2020/02/05	4	35.85	3	36.32	35.85	1	7,741	0.01%
2020/02/04	1	34.40	3	35.52	35.95	-2	7,703	-0.03%
2020/02/03	1	33.70	0	0.00	33.40	1	7,678	0.01%
2020/01/31	5	36.63	0	0.00	36.45	5	7,587	0.07%
2020/01/30	1	38.50	1	39.00	38.45	0	7,532	0.00%
2020/01/20	1	42.70	0	0.00	42.70	1	7,534	0.01%
2020/01/14	0	0.00	1	43.90	43.75	-1	8,146	-0.01%
2020/01/13	1	43.50	0	0.00	43.40	1	8,108	0.01%
2020/01/08	1	43.40	0	0.00	43.15	1	8,102	0.01%
2020/01/03	0	0.00	1	43.55	42.80	-1	8,271	-0.01%
2020/01/02	0	0.00	1	43.05	43.10	-1	8,253	-0.01%
2019/12/31	1	42.60	0	0.00	42.55	1	8,331	0.01%
2019/12/27	1	42.35	0	0.00	42.35	1	8,440	0.01%
2019/12/26	1	42.25	0	0.00	42.20	1	8,527	0.01%
2019/12/25	1	42.05	1	42.35	42.45	0	8,590	0.00%
2019/12/24	1	41.40	0	0.00	41.45	1	8,942	0.01%
2019/12/23	0	0.00	2	42.68	41.95	-2	8,962	-0.02%
2019/12/19	35	42.85	0	0.00	42.75	35	9,700	0.36%
2019/12/17	2	44.15	22	45.10	44.25	-20	10,305	-0.19%
2019/12/16	23	46.40	1	46.10	46.80	22	10,013	0.22%
2019/12/13	1	44.70	6	45.49	45.30	-5	9,961	-0.05%
2019/12/12	3	44.97	1	46.10	44.85	2	10,269	0.02%
2019/12/11	1	45.00	1	45.50	45.30	0	10,281	0.00%
2019/12/10	0	0.00	1	44.65	45.00	-1	10,391	-0.01%
2019/12/09	1	45.55	1	46.10	45.00	0	10,420	0.00%
2019/12/06	2	45.65	4	45.70	45.30	-2	10,519	-0.02%
2019/12/05	1	45.15	1	45.55	45.40	0	10,532	0.00%
2019/12/04	30	45.30	1	45.05	45.25	29	10,426	0.28%
2019/12/03	0	0.00	2	44.20	44.50	-2	10,636	-0.02%
2019/12/02	1	43.00	1	44.40	44.85	0	10,677	0.00%
2019/11/29	0	0.00	31	45.21	44.40	-31	10,682	-0.29%
2019/11/28	0	0.00	1	43.60	43.90	-1	10,301	-0.01%
2019/11/27	0	0.00	9	42.78	42.60	-9	10,422	-0.09%
2019/11/26	9	42.92	10	42.64	43.00	-1	10,526	-0.01%
2019/11/25	0	0.00	1	41.65	41.25	-1	10,621	-0.01%
2019/11/21	1	40.40	2	40.60	41.00	-1	11,463	-0.01%
2019/11/19	1	41.30	1	40.80	40.75	0	11,960	0.00%
2019/11/18	3	41.07	0	0.00	41.05	3	12,160	0.02%
2019/11/14	3	40.50	0	0.00	40.65	3	12,744	0.02%
2019/11/13	1	41.00	0	0.00	41.30	1	12,941	0.01%
2019/11/12	1	41.45	2	41.53	41.45	-1	13,341	-0.01%
2019/11/08	1	41.05	2	41.35	41.00	-1	14,410	-0.01%
2019/11/07	7	40.50	0	0.00	40.60	7	14,552	0.05%
2019/11/06	7	42.09	0	0.00	42.00	7	14,468	0.05%
2019/11/05	2	45.35	7	44.87	45.30	-5	14,132	-0.04%
2019/11/04	2	43.70	0	0.00	43.50	2	13,749	0.01%
2019/10/31	0	0.00	1	43.90	43.35	-1	13,704	-0.01%
2019/10/30	0	0.00	1	43.65	43.65	-1	13,699	-0.01%
2019/10/29	12	42.98	1	42.80	42.80	11	13,673	0.08%
2019/10/28	0	0.00	1	43.55	43.85	-1	13,617	-0.01%
2019/10/25	1	43.15	1	44.20	43.15	0	13,563	0.00%
2019/10/24	1	44.30	9	44.20	44.10	-8	13,517	-0.06%
2019/10/23	1	44.20	4	44.53	44.35	-3	13,520	-0.02%
2019/10/22	24	44.14	34	44.13	44.10	-10	13,312	-0.08%
2019/10/21	1	42.35	3	42.92	42.75	-2	13,039	-0.02%
2019/10/18	1	42.20	0	0.00	42.25	1	12,991	0.01%
2019/10/16	1	42.35	10	41.70	42.00	-9	12,920	-0.07%
2019/10/15	13	42.27	21	42.68	42.45	-8	12,807	-0.06%
2019/10/09	4	40.30	0	0.00	40.50	4	12,511	0.03%
2019/10/08	3	41.67	0	0.00	41.25	3	12,425	0.02%
2019/10/07	16	41.61	21	41.67	42.00	-5	12,362	-0.04%
2019/10/04	0	0.00	6	41.60	41.00	-6	12,222	-0.05%
2019/10/03	24	41.85	0	0.00	41.95	24	12,128	0.20%
2019/10/02	5	41.56	0	0.00	42.40	5	12,070	0.04%
2019/10/01	6	40.68	0	0.00	41.00	6	11,963	0.05%
2019/09/27	21	40.83	14	40.87	40.60	7	11,886	0.06%
2019/09/26	2	43.50	10	43.50	43.50	-8	11,505	-0.07%
2019/09/25	6	43.27	6	43.42	43.20	0	11,442	0.00%
2019/09/24	43	45.42	1	44.20	43.45	42	11,299	0.37%
2019/09/23	5	46.90	6	46.79	46.80	-1	10,695	-0.01%
2019/09/20	13	48.24	55	47.85	48.60	-42	10,293	-0.41%
2019/09/19	0	0.00	10	46.55	46.90	-10	9,803	-0.10%
2019/09/18	11	46.46	1	47.40	46.55	10	9,709	0.10%
2019/09/17	2	47.05	22	47.53	47.10	-20	9,484	-0.21%
2019/09/16	1	46.85	0	0.00	46.50	1	9,039	0.01%
2019/09/12	1	45.15	6	45.30	46.35	-5	8,913	-0.06%
2019/09/10	4	46.20	0	0.00	45.30	4	8,666	0.05%
2019/09/09	16	46.39	2	46.80	46.50	14	8,491	0.16%
2019/09/06	16	46.78	6	46.97	46.30	10	8,432	0.12%
2019/09/05	5	46.32	13	47.00	46.70	-8	8,273	-0.10%
2019/09/04	5	44.60	6	45.22	45.25	-1	7,862	-0.01%
2019/09/03	3	44.85	19	44.78	45.05	-16	7,723	-0.21%
2019/09/02	4	43.89	7	44.31	44.50	-3	7,511	-0.04%
2019/08/30	5	45.47	14	47.25	43.20	-9	7,313	-0.12%
2019/08/29	16	46.92	1	47.00	46.80	15	6,927	0.22%
2019/08/28	3	46.37	9	46.75	46.30	-6	6,709	-0.09%
2019/08/27	27	46.65	16	44.91	46.50	11	6,414	0.17%
2019/08/26	10	43.43	1	42.30	43.55	9	5,719	0.16%
2019/08/23	9	43.26	8	43.50	42.95	1	5,531	0.02%
2019/08/22	3	42.42	13	43.14	42.30	-10	5,193	-0.19%
2019/08/21	1	41.80	13	42.18	42.00	-12	4,975	-0.24%
2019/08/20	4	41.66	1	41.90	40.80	3	4,749	0.06%
2019/08/19	32	42.91	31	43.91	42.30	1	4,500	0.02%
2019/08/16	18	41.32	10	41.75	41.75	8	4,112	0.19%
2019/08/15	11	40.30	15	41.82	41.80	-4	3,876	-0.10%
2019/08/14	71	41.05	67	41.09	41.50	4	3,444	0.12%
2019/08/13	16	38.30	18	38.32	38.20	-2	2,872	-0.07%
2019/08/12	0	0.00	4	37.58	38.10	-4	2,255	-0.18%
2019/08/08	6	33.86	11	34.17	34.65	-5	2,010	-0.25%
2019/08/07	8	33.74	0	0.00	33.65	8	1,853	0.43%
2019/08/06	5	31.88	1	32.60	32.65	4	1,774	0.23%
2019/08/02	1	32.60	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	1	34.00	33.40	-1	1,744	-0.06%
2019/07/31	0	0.00	1.5	33.25	33.35	-1.5	1,681	-0.09%
2019/07/30	1	32.70	1	32.90	32.80	0	1,668	0.00%
2019/07/29	1	33.40	1	33.70	33.70	0	1,635	0.00%
2019/07/25	0	0.00	3	32.88	32.75	-3	1,546	-0.19%
2019/07/24	0	0.00	1	31.80	31.85	-1	1,474	-0.07%
2019/07/23	1	31.60	9	31.91	31.80	-8	1,489	-0.54%
2019/07/19	1	31.35	0	0.00	31.15	1	1,504	0.07%
2019/07/17	0	0.00	2	31.05	31.00	-2	1,504	-0.13%
2019/07/16	0	0.00	43	31.07	31.10	-43	1,542	-2.79%
2019/07/10	0	0.00	2	30.70	30.75	-2	1,765	-0.11%
2019/07/03	1	30.85	0	0.00	30.90	1	1,975	0.05%
2019/07/02	1	31.40	0	0.00	31.50	1	2,063	0.05%
2019/07/01	0	0.00	7	30.96	31.45	-7	2,088	-0.34%
2019/06/28	3	32.23	0	0.00	32.10	3	2,361	0.13%
2019/06/27	0	0.00	4	32.45	32.60	-4	2,417	-0.17%
2019/06/25	1	31.75	1	31.95	31.95	0	2,505	0.00%
2019/06/24	2	32.20	0	0.00	32.30	2	2,576	0.08%
2019/06/21	6	32.62	0	0.00	32.50	6	2,585	0.23%
2019/06/20	0	0.00	1	32.70	32.70	-1	2,619	-0.04%
2019/06/19	1	31.90	2	32.23	32.00	-1	2,584	-0.04%
2019/06/18	0	0.00	2	31.70	31.70	-2	2,568	-0.08%
2019/06/14	43	31.26	0	0.00	31.35	43	2,623	1.64%
2019/06/13	0	0.00	2.5	30.14	31.00	-2.5	2,623	-0.10%
2019/06/11	0	0.00	2	29.08	29.20	-2	2,613	-0.08%
2019/06/05	1	28.75	2	29.05	28.85	-1	2,645	-0.04%
2019/06/04	0.5	28.90	0	0.00	28.65	0.5	2,656	0.02%
2019/05/30	0	0.00	1	28.90	28.90	-1	2,754	-0.04%
2019/05/24	1	28.50	0	0.00	28.25	1	3,344	0.03%
2019/05/21	1	28.45	1	28.85	29.10	0	3,435	0.00%
2019/05/20	3	28.95	1	28.50	28.50	2	3,451	0.06%
2019/05/16	1	29.65	3	29.70	29.60	-2	3,536	-0.06%
2019/05/13	2	28.80	0	0.00	28.70	2	3,712	0.05%
2019/05/10	1	30.55	3	30.35	29.85	-2	3,759	-0.05%
2019/05/09	2	30.95	0	0.00	30.35	2	3,760	0.05%
2019/05/07	5	31.96	0	0.00	31.85	5	3,774	0.13%
2019/05/06	2	31.90	0	0.00	31.70	2	3,817	0.05%
2019/05/02	1	32.75	0	0.00	33.00	1	3,818	0.03%
2019/04/30	1	32.85	0	0.00	32.80	1	3,854	0.03%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	0	0.00	1	34.70	34.60	-1	3,952	-0.03%
2019/04/24	1	34.30	0	0.00	34.65	1	4,013	0.02%
2019/04/23	2	34.05	1	34.70	34.40	1	4,004	0.02%
2019/04/22	2	34.60	8	34.87	34.55	-6	4,007	-0.15%
2019/04/19	2	34.40	6	34.43	34.90	-4	4,037	-0.10%
2019/04/18	0	0.00	2	34.40	33.85	-2	4,000	-0.05%
2019/04/17	1	34.50	8	34.60	34.50	-7	3,983	-0.18%
2019/04/16	5	34.50	7	34.54	34.90	-2	4,021	-0.05%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	1	32.85	10	33.25	32.80	-9	3,916	-0.23%
2019/04/10	1	33.90	0	0.00	33.85	1	3,898	0.03%
2019/04/09	0	0.00	4	35.10	34.35	-4	3,879	-0.10%
2019/04/08	3	33.90	10	33.70	34.00	-7	3,761	-0.19%
2019/04/03	0	0.00	3	34.58	34.60	-3	3,670	-0.08%
2019/04/02	18	34.97	0	0.00	34.55	18	3,618	0.50%
2019/04/01	0	0.00	1	33.25	33.40	-1	3,357	-0.03%
2019/03/29	5.5	33.07	1	33.00	33.30	4.5	3,274	0.14%
2019/03/27	1	32.75	12	32.78	32.70	-11	3,173	-0.35%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/22	0	0.00	1.5	32.12	32.15	-1.5	3,069	-0.05%
2019/03/20	4	31.90	0	0.00	31.85	4	3,073	0.13%
2019/03/19	6	32.61	0	0.00	32.20	6	3,165	0.19%
2019/03/18	3	32.15	8	32.25	32.50	-5	3,114	-0.16%
2019/03/15	9	31.95	0	0.00	31.75	9	3,052	0.29%
2019/03/14	1	30.75	0	0.00	30.75	1	3,083	0.03%
2019/03/11	0	0.00	1	31.25	31.15	-1	3,259	-0.03%
2019/03/04	0	0.00	6	32.15	32.00	-6	3,417	-0.18%
2019/02/27	2	32.13	13	31.58	32.50	-11	3,436	-0.32%
2019/02/26	9	32.79	4	32.59	32.55	5	3,339	0.15%
2019/02/25	3	31.20	2	30.95	31.20	1	2,972	0.03%
2019/02/22	1	30.40	0	0.00	30.30	1	2,923	0.03%
2019/02/21	1	30.70	0	0.00	30.80	1	2,927	0.03%
2019/02/20	0	0.00	1	31.15	30.75	-1	2,971	-0.03%
2019/02/19	13	30.61	0	0.00	30.60	13	2,943	0.44%
2019/02/18	10	30.90	6	31.07	30.70	4	2,941	0.14%
2019/02/15	1	30.85	3	30.80	31.00	-2	2,918	-0.07%
2019/02/14	6	30.84	2	30.95	31.20	4	2,878	0.14%
2019/02/13	1	30.25	1	30.25	30.20	0	2,851	0.00%
2019/02/12	1	31.20	0	0.00	30.60	1	2,821	0.04%
2019/02/11	5	31.08	0	0.00	30.70	5	2,757	0.18%
2019/01/30	0	0.00	2	30.00	29.95	-2	2,692	-0.07%
2019/01/25	0.5	30.05	0	0.00	30.05	0.5	2,701	0.02%
2019/01/22	0	0.00	1	29.75	30.00	-1	2,639	-0.04%
2019/01/21	0	0.00	1	29.80	30.05	-1	2,591	-0.04%
2019/01/17	2	29.60	0	0.00	29.15	2	2,491	0.08%
2019/01/16	0	0.00	3	28.78	29.55	-3	2,448	-0.12%
2019/01/11	1.2	28.29	0	0.00	28.30	1.2	2,327	0.05%
2019/01/10	0	0.00	10	27.90	28.00	-10	2,258	-0.44%
2019/01/09	0	0.00	3	27.68	27.85	-3	2,264	-0.13%
2019/01/08	14	27.72	0	0.00	27.90	14	2,242	0.62%
2019/01/07	1	26.75	1	27.25	27.30	0	2,172	0.00%
2019/01/04	0	0.00	2	26.30	26.40	-2	2,170	-0.09%
2019/01/03	1	26.90	1	27.20	27.15	0	2,196	0.00%
2019/01/02	0	0.00	1	28.35	27.55	-1	2,192	-0.05%
2018/12/24	4	29.54	0	0.00	29.85	4	2,183	0.18%
2018/12/19	0	0.00	1	29.10	29.30	-1	2,155	-0.05%
2018/12/17	0	0.00	1	29.00	28.55	-1	2,123	-0.05%
2018/12/14	0	0.00	1	28.90	29.15	-1	2,147	-0.05%
2018/12/12	0	0.00	2	29.33	30.00	-2	2,202	-0.09%
2018/12/10	2	27.65	0	0.00	27.70	2	2,176	0.09%
2018/12/07	10	28.20	15	28.19	28.20	-5	2,176	-0.23%
2018/12/06	3	30.70	0	0.00	29.10	3	2,101	0.14%
2018/12/05	1	30.55	0	0.00	30.70	1	2,055	0.05%
2018/12/04	3	31.28	1	31.50	31.95	2	2,034	0.10%
2018/11/29	0	0.00	5	30.05	29.60	-5	1,891	-0.26%
2018/11/28	0	0.00	1	29.10	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	1	28.50	28.45	-1	1,750	-0.06%
2018/11/23	0	0.00	1	27.70	27.30	-1	1,706	-0.06%
2018/11/19	0	0.00	3	28.30	29.00	-3	1,710	-0.18%
2018/11/16	0	0.00	4	27.80	27.85	-4	1,652	-0.24%
2018/11/15	0	0.00	1	27.30	27.30	-1	1,647	-0.06%
2018/11/14	8	28.06	0	0.00	27.70	8	1,647	0.49%
2018/11/13	1	27.70	0	0.00	28.05	1	1,671	0.06%
2018/11/12	6	28.45	2	28.50	28.35	4	1,689	0.24%
2018/11/02	0	0.00	2	27.50	27.15	-2	1,795	-0.11%
2018/10/31	0	0.00	1	24.80	25.45	-1	1,740	-0.06%
2018/10/30	1	24.15	1	24.05	23.90	0	1,733	0.00%
2018/10/22	1	25.60	2	25.88	25.90	-1	1,847	-0.05%
2018/10/19	1	25.25	0	0.00	25.45	1	1,863	0.05%
2018/10/16	0	0.00	1	26.20	25.90	-1	1,909	-0.05%
2018/10/11	5	25.77	4	25.75	25.75	1	1,897	0.05%
2018/10/05	1	30.10	1	29.50	29.30	0	1,896	0.00%
2018/10/04	0	0.00	4	31.75	31.25	-4	1,879	-0.21%
2018/10/02	1	32.25	0	0.00	31.90	1	1,892	0.05%
2018/09/28	3	32.08	2	32.45	31.90	1	1,948	0.05%
2018/09/27	2	32.15	3	31.85	31.85	-1	1,955	-0.05%
2018/09/20	1	31.55	0	0.00	31.40	1	2,000	0.05%
2018/09/19	7	32.63	1	33.10	32.60	6	2,034	0.29%
2018/09/14	0	0.00	5	31.82	32.80	-5	2,040	-0.25%
2018/09/11	0	0.00	3	29.12	29.35	-3	1,986	-0.15%
2018/09/10	1	28.75	3	29.80	28.40	-2	2,006	-0.10%
2018/09/07	3	30.70	3	30.70	30.60	0	1,997	0.00%
2018/09/05	0	0.00	1	32.70	32.70	-1	2,066	-0.05%
2018/09/03	1	32.15	0	0.00	32.00	1	2,299	0.04%
2018/08/28	0	0.00	2	32.95	33.30	-2	2,399	-0.08%
2018/08/24	0	0.00	2	31.90	31.95	-2	2,418	-0.08%
2018/08/23	4	31.99	4	32.28	32.10	0	2,534	0.00%
2018/08/22	2	31.85	0	0.00	31.80	2	2,538	0.08%
2018/08/21	1	31.40	0	0.00	31.60	1	2,546	0.04%
2018/08/20	4	32.43	0	0.00	31.80	4	2,565	0.16%
2018/08/17	1	33.45	0	0.00	33.40	1	2,584	0.04%
2018/08/15	2	32.88	0	0.00	32.80	2	2,621	0.08%
2018/08/13	2	33.40	2	33.70	32.60	0	2,627	0.00%
2018/08/10	9	36.05	0	0.00	35.80	9	2,563	0.35%
2018/08/08	1	37.70	0	0.00	37.70	1	2,558	0.04%
2018/08/01	0	0.00	8	39.20	39.00	-8	2,603	-0.31%
2018/07/31	1	38.65	3	38.50	38.65	-2	2,586	-0.08%
2018/07/27	3	38.20	0	0.00	38.05	3	2,603	0.12%
2018/07/26	0	0.00	49	38.03	38.05	-49	2,625	-1.87%
2018/07/25	1	38.00	0	0.00	37.85	1	2,622	0.04%
2018/07/24	0	0.00	2	37.85	38.00	-2	2,620	-0.08%
2018/07/23	3	37.20	0	0.00	37.30	3	2,596	0.12%
2018/07/20	1	37.65	2	37.75	37.55	-1	2,606	-0.04%
2018/07/19	1	37.50	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	38.00	0	0.00	37.70	1	2,699	0.04%
2018/07/17	1	38.45	2	38.00	38.00	-1	2,771	-0.04%
2018/07/16	0	0.00	1	37.95	37.85	-1	2,780	-0.04%
2018/07/13	1	38.00	0	0.00	37.70	1	2,812	0.04%
2018/07/12	1	37.55	0	0.00	37.55	1	2,835	0.04%
2018/07/09	0	0.00	3	38.07	37.80	-3	3,295	-0.09%
2018/07/06	3	38.00	9	37.39	38.00	-6	3,328	-0.18%
2018/07/04	1	37.60	1	37.45	37.30	0	3,275	0.00%
2018/07/03	0	0.00	4	38.24	37.60	-4	3,303	-0.12%
2018/06/29	6	37.40	2	37.33	37.60	4	3,293	0.12%
2018/06/28	49	40.50	12	40.23	40.00	37	3,311	1.12%
2018/06/27	2	40.85	21	40.84	40.35	-19	3,296	-0.58%
2018/06/26	12	40.29	0	0.00	40.20	12	3,309	0.36%
2018/06/25	1	41.30	1	42.10	41.25	0	3,337	0.00%
2018/06/22	3	41.10	0	0.00	41.05	3	3,324	0.09%
2018/06/21	1	41.15	1	41.75	41.40	0	3,325	0.00%
2018/06/19	1	41.60	5	41.90	41.50	-4	3,344	-0.12%
2018/06/15	11	42.37	20	42.14	42.25	-9	3,341	-0.27%
2018/06/14	5	41.88	2	42.25	41.65	3	3,314	0.09%
2018/06/13	3	41.60	11	41.65	41.45	-8	3,282	-0.24%
2018/06/12	19	42.98	3	43.35	42.20	16	3,249	0.49%
2018/06/11	6	41.02	3	41.45	41.50	3	3,079	0.10%
2018/06/08	1	40.60	10	40.63	40.60	-9	3,144	-0.29%
2018/06/07	0	0.00	4	40.93	40.65	-4	3,184	-0.13%
2018/06/06	10	40.64	8	40.62	40.70	2	3,253	0.06%
2018/06/05	6	40.52	44	40.45	40.05	-38	3,324	-1.14%
2018/06/04	7	40.26	1	40.40	40.30	6	3,317	0.18%
2018/06/01	1	40.00	0	0.00	39.85	1	3,321	0.03%
2018/05/31	39	40.04	3	40.23	39.85	36	3,334	1.08%
2018/05/30	5	38.86	0	0.00	38.85	5	3,286	0.15%
2018/05/28	1	39.15	6	39.35	39.10	-5	3,434	-0.15%
2018/05/25	2	39.28	1	39.20	39.20	1	3,448	0.03%
2018/05/24	0	0.00	1	39.70	39.55	-1	3,460	-0.03%
2018/05/21	0	0.00	5	39.25	39.10	-5	3,453	-0.14%
2018/05/18	11	38.77	0	0.00	38.75	11	3,462	0.32%
2018/05/17	6	39.50	2	39.38	39.25	4	3,513	0.11%
2018/05/14	1	38.40	0	0.00	38.40	1	3,649	0.03%
2018/05/11	7	38.85	25	38.57	38.50	-18	3,703	-0.49%
2018/05/10	25	39.13	0.2	39.20	39.05	24.8	3,711	0.67%
2018/05/09	5	38.23	1	38.30	38.40	4	3,736	0.11%
2018/05/08	1	38.10	0	0.00	37.85	1	3,789	0.03%
2018/05/07	2	38.05	2	38.30	37.95	0	3,852	0.00%
2018/05/04	3	38.05	6	38.35	38.15	-3	3,982	-0.08%
2018/05/03	3	38.18	2	38.35	38.15	1	4,055	0.02%
2018/05/02	6	39.17	11	39.08	38.85	-5	4,171	-0.12%
2018/04/30	2	39.15	0	0.00	39.15	2	4,180	0.05%
2018/04/27	0	0.00	3	39.15	39.10	-3	4,217	-0.07%
2018/04/26	2	39.10	5	39.95	39.00	-3	4,253	-0.07%
2018/04/25	6	39.42	6	39.68	39.90	0	4,308	0.00%
2018/04/24	15	39.31	0	0.00	39.55	15	4,371	0.34%
2018/04/23	28	42.39	0	0.00	41.25	28	4,359	0.64%
2018/04/19	0	0.00	3	43.40	43.10	-3	4,430	-0.07%
2018/04/18	9	43.27	1	42.80	42.85	8	4,569	0.18%
2018/04/17	3	43.00	1	43.30	42.65	2	4,625	0.04%
2018/04/16	0	0.00	2	43.70	43.40	-2	4,656	-0.04%
2018/04/13	11	44.12	39	44.28	43.95	-28	4,860	-0.58%
2018/04/12	16	41.97	1	41.85	42.30	15	5,110	0.29%
2018/04/11	1	41.35	0	0.00	41.05	1	5,324	0.02%
2018/04/10	0	0.00	1	41.50	41.00	-1	5,359	-0.02%
2018/04/09	1	41.30	0	0.00	41.30	1	5,461	0.02%
2018/04/02	0	0.00	4	43.25	43.15	-4	5,508	-0.07%
2018/03/31	1	43.40	1	43.55	43.35	0	5,627	0.00%
2018/03/30	4	43.34	0	0.00	43.15	4	5,713	0.07%
2018/03/28	1	43.15	0	0.00	43.05	1	5,779	0.02%
2018/03/27	3	42.45	10	42.48	42.60	-7	5,873	-0.12%
2018/03/26	0	0.00	2	41.63	41.75	-2	5,918	-0.03%
2018/03/23	1	41.45	0	0.00	41.20	1	5,934	0.02%
2018/03/21	3	42.65	0	0.00	42.55	3	6,059	0.05%
2018/03/20	2	42.18	2	42.15	42.15	0	6,083	0.00%
2018/03/16	3	42.80	0	0.00	42.45	3	6,222	0.05%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	0	0.00	5	43.45	43.25	-5	6,329	-0.08%
2018/03/13	0	0.00	6	43.03	43.55	-6	6,380	-0.09%
2018/03/12	0.3	43.25	0	0.00	43.25	0.3	6,518	0.00%
2018/03/09	3	43.23	0	0.00	43.20	3	6,528	0.05%
2018/03/08	0	0.00	3	42.67	42.50	-3	6,468	-0.05%
2018/03/07	1	42.45	7	42.51	42.45	-6	6,481	-0.09%
2018/03/06	5	42.45	0	0.00	42.20	5	6,567	0.08%
2018/03/05	6	42.78	1	42.35	42.35	5	6,667	0.07%
2018/03/02	3	43.70	5	43.58	43.20	-2	6,704	-0.03%
2018/03/01	5	42.96	5	43.07	43.30	0	6,668	0.00%
2018/02/27	3	42.40	1	42.75	42.40	2	6,750	0.03%
2018/02/26	0	0.00	1	42.60	42.35	-1	6,778	-0.01%
2018/02/23	2	41.60	2	41.55	41.60	0	6,778	0.00%
2018/02/22	1	40.70	3	41.63	41.45	-2	6,832	-0.03%
2018/02/21	0	0.00	1	40.30	40.80	-1	6,834	-0.01%
2018/02/12	10	40.00	10	39.46	39.30	0	6,862	0.00%
2018/02/09	2	37.75	12	39.39	39.45	-10	6,936	-0.14%
2018/02/08	2	41.50	3	40.25	39.80	-1	6,955	-0.01%
2018/02/07	0	0.00	1	41.95	41.30	-1	7,144	-0.01%
2018/02/06	5	41.28	1	39.95	40.50	4	7,439	0.05%
2018/02/05	12	42.80	0	0.00	43.70	12	7,371	0.16%
2018/01/31	0	0.00	8	44.00	44.05	-8	7,600	-0.11%
2018/01/30	7	43.90	9	44.23	43.65	-2	7,710	-0.03%
2018/01/29	3	43.95	2	44.78	43.60	1	7,968	0.01%
2018/01/26	14	43.61	4	43.24	43.10	10	7,980	0.13%
2018/01/25	11	42.35	12	43.13	43.05	-1	8,232	-0.01%
2018/01/24	5	41.89	4	41.85	41.85	1	8,277	0.01%
2018/01/23	4	42.10	4	42.23	42.15	0	8,480	0.00%
2018/01/18	2	42.70	0	0.00	42.50	2	9,067	0.02%
2018/01/16	4	43.20	0	0.00	43.10	4	9,125	0.04%
2018/01/15	0	0.00	5	44.55	44.00	-5	9,125	-0.05%
2018/01/12	2	44.50	8	44.20	44.60	-6	9,108	-0.07%
2018/01/11	10	43.79	0	0.00	43.35	10	9,218	0.11%
2018/01/09	0	0.00	12	45.05	44.05	-12	9,536	-0.13%
2018/01/08	72	44.85	66.5	45.20	44.90	5.5	9,404	0.06%
2018/01/05	20	42.95	16	42.78	42.80	4	8,875	0.05%
2018/01/04	0	0.00	19	41.55	41.40	-19	8,731	-0.22%
2018/01/03	5	41.99	18	42.22	41.75	-13	8,915	-0.15%
2018/01/02	2	41.38	1	41.15	41.10	1	9,051	0.01%