金居 (8358)-玉山-城中券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/11/22	1	61.30	8	60.84	61.50	-7	1,523	-0.46%
2024/11/20	1	57.30	0	0.00	56.80	1	1,454	0.07%
2024/11/15	2	57.10	0	0.00	57.20	2	1,564	0.13%
2024/11/11	3	58.47	0	0.00	59.10	3	1,649	0.18%
2024/11/08	0	0.00	3	60.90	60.30	-3	1,664	-0.18%
2024/11/07	1	60.90	3	61.23	61.20	-2	1,692	-0.12%
2024/11/05	3	60.30	0	0.00	60.10	3	1,774	0.17%
2024/11/01	0	0.00	1	60.20	60.70	-1	1,949	-0.05%
2024/10/29	3	60.17	2	60.10	60.10	1	2,017	0.05%
2024/10/28	2	61.60	0.1	62.00	61.00	1.9	2,031	0.09%
2024/10/25	4	61.75	11	61.56	61.80	-7	2,037	-0.34%
2024/10/24	2	60.00	0	0.00	59.80	2	2,039	0.10%
2024/10/23	1	60.80	4	60.90	60.80	-3	2,074	-0.14%
2024/10/21	2	59.90	3	59.67	59.90	-1	2,210	-0.05%
2024/10/16	0	0.00	3	59.17	59.00	-3	2,432	-0.12%
2024/10/14	2	59.05	0	0.00	59.10	2	2,714	0.07%
2024/10/07	0	0.00	1	60.70	60.80	-1	3,858	-0.03%
2024/10/04	2	60.00	1	60.50	59.90	1	3,974	0.03%
2024/10/01	1	60.60	0	0.00	60.70	1	4,111	0.02%
2024/09/30	0	61.50	0	0.00	61.10	0	4,144	0.00%
2024/09/27	5	62.24	0	0.00	62.00	5	4,198	0.12%
2024/09/26	0	0.00	1	61.80	61.70	-1	4,241	-0.02%
2024/09/25	1	62.50	9	62.48	62.20	-8	4,294	-0.19%
2024/09/23	2	61.95	1	61.80	61.80	1	4,402	0.02%
2024/09/20	0	61.80	0	0.00	61.30	0	4,520	0.00%
2024/09/19	1	61.30	1	61.20	61.20	0	4,577	0.00%
2024/09/18	1	61.40	4	60.30	60.30	-3	4,701	-0.06%
2024/09/16	3	61.70	5	61.66	61.70	-2	4,844	-0.04%
2024/09/13	4	61.25	2	61.30	61.30	2	4,913	0.04%
2024/09/11	0	59.70	0	0.00	59.70	0	5,106	0.00%
2024/09/10	3	60.63	1	60.30	59.80	2	5,147	0.04%
2024/09/06	0	60.90	0	0.00	60.60	0	5,247	0.00%
2024/09/04	7	60.69	1	60.50	60.30	6	5,465	0.11%
2024/09/03	2	64.50	0	0.00	64.00	2	5,479	0.04%
2024/09/02	0	0.00	1	64.90	64.50	-1	5,485	-0.02%
2024/08/30	3	65.17	4	65.10	64.80	-1	5,487	-0.02%
2024/08/29	3	63.57	0	0.00	63.80	3	5,509	0.05%
2024/08/28	0	64.20	0	0.00	63.70	0	5,546	0.00%
2024/08/27	0	0.00	1	63.90	63.90	-1	5,572	-0.02%
2024/08/26	1	64.10	1	63.60	63.40	0	5,635	0.00%
2024/08/23	7	62.59	1	64.00	64.00	6	5,655	0.11%
2024/08/22	2	63.45	0	0.00	63.10	2	5,716	0.03%
2024/08/21	1	63.00	1	62.70	62.70	0	5,810	0.00%
2024/08/20	1	63.90	1	63.60	63.60	0	5,872	0.00%
2024/08/19	0	62.70	0	0.00	62.70	0	5,993	0.00%
2024/08/16	0	0.00	7	62.56	62.30	-7	6,135	-0.11%
2024/08/15	1	61.90	1	61.60	61.90	0	6,613	0.00%
2024/08/14	1	62.80	5	61.80	62.00	-4	6,933	-0.06%
2024/08/13	4	61.78	0	0.00	61.80	4	7,050	0.06%
2024/08/12	2	61.40	0	0.00	61.30	2	7,611	0.03%
2024/08/09	0	0.00	5	61.58	62.00	-5	7,918	-0.06%
2024/08/08	4	60.45	0	0.00	60.00	4	7,934	0.05%
2024/08/07	3	58.70	13	60.19	60.70	-10	7,972	-0.13%
2024/08/06	3	53.93	0	0.00	58.10	3	7,962	0.04%
2024/08/05	5	59.04	0	0.00	58.30	5	7,876	0.06%
2024/08/02	4	65.62	0	0.00	64.70	4	7,805	0.05%
2024/07/31	0	64.90	1	64.90	64.70	-1	7,785	-0.01%
2024/07/30	3	63.20	0	0.00	64.50	3	7,880	0.04%
2024/07/29	12	64.75	0	0.00	63.20	12	7,877	0.15%
2024/07/26	4	64.33	0	0.00	64.80	4	7,876	0.05%
2024/07/23	1	67.00	0	0.00	66.50	1	7,897	0.01%
2024/07/22	5	66.04	7	67.60	66.20	-2	7,942	-0.03%
2024/07/19	2	69.70	14	69.51	69.00	-12	7,872	-0.15%
2024/07/18	6	71.05	5	70.80	71.00	1	7,854	0.01%
2024/07/17	4	72.55	2	72.85	72.70	2	7,787	0.03%
2024/07/16	2	72.60	8	72.78	72.70	-6	7,765	-0.08%
2024/07/15	14	73.73	5	73.08	73.00	9	7,716	0.12%
2024/07/12	7	75.39	60	75.70	75.20	-53	7,599	-0.70%
2024/07/11	23	74.93	29	75.56	75.20	-6	7,447	-0.08%
2024/07/10	5	71.06	20.9	71.56	71.60	-15.9	6,915	-0.23%
2024/07/09	21	68.81	8	68.62	67.80	13	6,895	0.19%
2024/07/08	2.1	70.26	2	72.20	70.30	0.1	7,096	0.00%
2024/07/05	1	71.70	5.2	71.86	71.60	-4.2	7,195	-0.06%
2024/07/04	0	0.00	1.2	70.50	70.50	-1.2	7,211	-0.02%
2024/07/03	8	70.76	6	71.13	70.60	2	7,641	0.03%
2024/07/02	2	70.55	0	0.00	70.00	2	7,836	0.03%
2024/07/01	2	70.65	2	70.80	70.30	0	7,963	0.00%
2024/06/28	5.1	70.89	1	70.80	70.20	4.1	8,357	0.05%
2024/06/27	2.1	70.75	2	70.95	70.50	0.1	8,539	0.00%
2024/06/26	0	0.00	2.1	70.70	70.80	-2.1	8,484	-0.02%
2024/06/25	5	68.96	4	68.20	70.00	1	8,374	0.01%
2024/06/24	3	68.83	2	68.90	69.20	1	8,318	0.01%
2024/06/21	3	70.20	8	70.04	70.00	-5	8,207	-0.06%
2024/06/20	1	67.40	1	68.60	68.30	0	8,069	0.00%
2024/06/19	7	66.59	3	67.70	66.60	4	8,007	0.05%
2024/06/18	2.1	68.20	0	0.00	67.80	2.1	7,930	0.03%
2024/06/17	0	0.00	1	70.20	69.40	-1	7,901	-0.01%
2024/06/14	2	69.90	2	70.60	69.70	0	7,865	0.00%
2024/06/13	2.1	70.65	0	0.00	70.50	2.1	7,812	0.03%
2024/06/12	2	71.30	5.1	71.02	70.80	-3.1	7,745	-0.04%
2024/06/11	2.1	70.29	1	69.60	70.20	1.1	7,608	0.01%
2024/06/07	0	0.00	16	68.88	68.50	-16	7,512	-0.21%
2024/06/06	1	67.80	2	68.50	68.30	-1	7,460	-0.01%
2024/06/05	1	68.00	0	0.00	68.10	1	7,427	0.01%
2024/06/04	6	69.32	6	70.60	69.20	0	7,444	0.00%
2024/06/03	2	68.50	0	0.00	69.30	2	7,366	0.03%
2024/05/31	0	0.00	1	67.70	67.50	-1	7,324	-0.01%
2024/05/30	6	68.25	2	68.95	67.40	4	7,298	0.05%
2024/05/29	4	69.95	3	70.53	69.40	1	7,228	0.01%
2024/05/28	1	71.10	2	70.40	70.60	-1	7,183	-0.01%
2024/05/27	4	71.25	1	70.40	70.40	3	7,097	0.04%
2024/05/24	4.1	70.03	3	70.33	70.20	1.1	6,999	0.02%
2024/05/23	5	68.90	8	69.18	69.00	-3	6,910	-0.04%
2024/05/22	3	70.83	5	71.14	70.70	-2	6,758	-0.03%
2024/05/21	14	72.12	13	73.06	71.60	1	6,625	0.02%
2024/05/20	8	71.71	23	71.95	71.50	-15	6,136	-0.24%
2024/05/17	3	68.87	13	69.03	69.20	-10	5,822	-0.17%
2024/05/16	39	70.87	34.1	71.79	70.20	4.9	5,751	0.09%
2024/05/15	25	68.96	18	66.89	69.00	7	5,358	0.13%
2024/05/14	1	65.60	6	65.80	64.80	-5	5,009	-0.10%
2024/05/13	2	63.65	2.2	64.36	63.90	-0.2	4,976	0.00%
2024/05/10	0	0.00	20	62.93	65.30	-20	4,921	-0.41%
2024/05/09	1	63.60	0	0.00	63.40	1	4,866	0.02%
2024/05/08	0	0.00	3	64.20	63.40	-3	4,859	-0.06%
2024/05/07	0	0.00	1	63.20	64.20	-1	4,855	-0.02%
2024/05/06	2	65.00	1	64.70	64.00	1	4,826	0.02%
2024/05/03	11	66.72	11	65.48	65.40	0	4,789	0.00%
2024/05/02	2	65.30	2	65.10	65.80	0	4,674	0.00%
2024/04/30	4	65.50	8	65.30	65.30	-4	4,648	-0.09%
2024/04/29	0	0.00	1	65.70	65.90	-1	4,610	-0.02%
2024/04/26	3	63.60	4	65.13	64.60	-1	4,595	-0.02%
2024/04/24	5	63.14	0	0.00	63.00	5	4,488	0.11%
2024/04/23	0	0.00	1.3	60.82	60.00	-1.3	4,476	-0.03%
2024/04/22	15	62.10	0.5	60.00	59.90	14.5	4,457	0.33%
2024/04/19	15	62.90	14	62.18	62.30	1	4,411	0.02%
2024/04/18	0	64.90	0	0.00	64.10	0	4,358	0.00%
2024/04/17	2	64.35	2	63.60	64.40	0	4,311	0.00%
2024/04/16	2	63.40	29	62.89	62.50	-27	4,254	-0.63%
2024/04/15	31	67.00	1.5	66.13	65.30	29.5	4,169	0.71%
2024/04/12	6	68.72	7.6	69.18	67.20	-1.6	3,954	-0.04%
2024/04/11	26	66.95	72.1	67.44	67.20	-46.1	3,653	-1.26%
2024/04/10	46	66.87	7.3	67.02	66.00	38.7	3,458	1.12%
2024/04/09	67	67.47	105	68.08	66.80	-38	3,309	-1.15%	大賣/
2024/04/08	48	65.98	19	66.01	65.50	29	2,837	1.02%
2024/04/03	5.2	64.18	5	64.02	64.20	0.2	2,583	0.01%
2024/04/02	77	64.35	28.1	64.41	64.20	48.9	2,408	2.03%
2024/04/01	0	0.00	2	60.85	62.70	-2	1,963	-0.10%
2024/03/29	1	59.40	1	59.50	59.50	0	1,748	0.00%
2024/03/28	0	58.60	2	58.35	58.30	-2	1,710	-0.12%
2024/03/27	0	57.70	10	57.49	57.50	-10	1,697	-0.59%
2024/03/26	1	57.70	5	58.30	57.50	-4	1,692	-0.24%
2024/03/25	0	59.30	0	0.00	58.60	0	1,715	0.00%
2024/03/22	0	0.00	2	59.75	59.40	-2	1,714	-0.12%
2024/03/20	6	59.13	0	0.00	59.30	6	1,740	0.35%
2024/03/19	1	58.70	1	58.60	58.60	0	1,680	0.00%
2024/03/15	1	57.10	1	57.50	57.20	0	1,700	0.00%
2024/03/08	1	57.50	7	57.30	56.60	-6	1,805	-0.33%
2024/03/07	2.2	58.86	0	0.00	58.30	2.2	1,794	0.12%
2024/03/06	0	59.20	0	0.00	59.20	0	1,827	0.00%
2024/03/05	0	59.10	14	58.80	58.80	-14	1,897	-0.74%
2024/03/04	2	59.55	0	0.00	59.30	2	1,929	0.10%
2024/03/01	1	59.10	2	59.10	59.10	-1	1,951	-0.05%
2024/02/29	1	59.20	0	0.00	59.20	1	1,970	0.05%
2024/02/26	0	60.30	0	0.00	60.10	0	2,185	0.00%
2024/02/21	0	0.00	15	61.60	61.50	-15	2,242	-0.67%
2024/02/20	11	61.66	4	62.53	61.60	7	2,275	0.31%
2024/02/19	15	63.20	6.2	63.26	62.50	8.8	2,263	0.39%
2024/02/16	25.2	63.64	9	63.44	63.50	16.2	2,226	0.73%
2024/02/15	0	59.10	0	0.00	58.90	0	2,041	0.00%
2024/02/05	1	59.90	0	0.00	59.70	1	2,092	0.05%
2024/01/30	2	59.90	0	0.00	59.50	2	2,185	0.09%
2024/01/24	0	60.60	0	0.00	60.50	0	2,316	0.00%
2024/01/22	0	0.00	1	60.80	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	2	59.40	59.80	-2	2,550	-0.08%
2024/01/18	1	57.80	0	0.00	58.30	1	2,721	0.04%
2024/01/16	2	58.95	1	59.10	59.10	1	2,788	0.04%
2024/01/15	0	0.00	4	59.30	59.10	-4	2,850	-0.14%
2024/01/11	0	0.00	1	58.30	58.70	-1	2,978	-0.03%
2024/01/10	2	57.35	2	57.45	57.40	0	3,093	0.00%
2024/01/09	0	0.00	1	57.80	57.70	-1	3,155	-0.03%
2024/01/05	0	0.00	3	59.00	58.90	-3	3,296	-0.09%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	2	59.40	0	0.00	59.30	2	3,758	0.05%
2024/01/02	2	60.05	1	60.10	60.00	1	3,834	0.03%
2023/12/29	1	60.40	1	60.40	60.60	0	3,957	0.00%
2023/12/28	0	0.00	1	60.60	60.50	-1	4,199	-0.02%
2023/12/26	0	0.00	5	60.00	60.20	-5	4,851	-0.10%
2023/12/25	0	0.00	2	60.30	60.10	-2	4,875	-0.04%
2023/12/20	0	0.00	2	60.50	60.70	-2	4,988	-0.04%
2023/12/19	3	59.83	0	0.00	59.80	3	4,993	0.06%
2023/12/15	1	61.70	5	61.46	61.30	-4	5,077	-0.08%
2023/12/14	6	61.93	11	62.06	61.50	-5	5,173	-0.10%
2023/12/13	1	61.60	2	61.90	61.80	-1	5,302	-0.02%
2023/12/12	3	61.57	1	61.20	61.20	2	5,404	0.04%
2023/12/11	3	61.80	2	61.75	61.90	1	5,553	0.02%
2023/12/08	2	61.90	1	61.80	61.80	1	5,619	0.02%
2023/12/07	9	62.64	4	62.50	61.60	5	5,764	0.09%
2023/12/06	5	62.24	2	62.15	62.50	3	5,971	0.05%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	2	62.25	3	62.53	61.80	-1	6,247	-0.02%
2023/12/01	2	62.15	3	62.03	62.60	-1	6,619	-0.02%
2023/11/30	1	62.50	0	0.00	62.20	1	7,389	0.01%
2023/11/29	6	61.65	8	61.58	61.50	-2	7,551	-0.03%
2023/11/28	0	0.00	3	60.53	61.40	-3	7,723	-0.04%
2023/11/27	4	60.18	0	0.00	60.00	4	8,329	0.05%
2023/11/24	2	60.70	2	60.95	60.80	0	8,809	0.00%
2023/11/23	8	62.08	17	62.76	61.50	-9	8,993	-0.10%
2023/11/22	4	60.78	1	60.20	60.80	3	8,851	0.03%
2023/11/20	0	0.00	18	60.08	60.80	-18	8,988	-0.20%
2023/11/17	18	58.97	0	0.00	59.10	18	9,095	0.20%
2023/11/16	0	0.00	3	59.90	59.50	-3	9,282	-0.03%
2023/11/15	6	59.48	3	60.07	59.30	3	9,508	0.03%
2023/11/14	3	59.03	4	59.90	59.90	-1	9,725	-0.01%
2023/11/13	4	59.48	0	0.00	59.20	4	10,039	0.04%
2023/11/10	2	60.45	1	61.10	60.50	1	10,560	0.01%
2023/11/09	1	60.20	1	60.80	60.60	0	10,718	0.00%
2023/11/08	1	60.80	10	61.13	60.80	-9	10,744	-0.08%
2023/11/07	1	61.00	0	0.00	61.10	1	10,764	0.01%
2023/11/06	1	62.20	2	61.45	62.10	-1	10,844	-0.01%
2023/11/03	2	60.50	0	0.00	60.50	2	10,857	0.02%
2023/11/02	3	60.47	5	60.46	60.40	-2	10,931	-0.02%
2023/10/31	6	59.23	1.1	58.47	58.40	4.9	11,027	0.04%
2023/10/30	0.1	60.90	1	61.70	60.90	-1	11,180	-0.01%
2023/10/27	5	60.76	2	61.30	60.20	3	11,313	0.03%
2023/10/26	3.1	61.25	3	63.90	61.10	0.1	11,743	0.00%
2023/10/25	2	65.55	4	64.73	65.00	-2	12,206	-0.02%
2023/10/24	4	63.38	2	62.65	64.20	2	12,992	0.02%
2023/10/23	0	0.00	1	65.00	63.00	-1	13,942	-0.01%
2023/10/20	1	62.00	1	62.40	63.00	0	14,815	0.00%
2023/10/18	4.1	65.16	12	64.24	64.00	-7.9	14,777	-0.05%
2023/10/17	11	68.32	1	68.00	67.20	10	14,792	0.07%
2023/10/16	4	67.28	0	0.00	67.10	4	14,788	0.03%
2023/10/13	15	68.42	16	68.35	68.10	-1	14,860	-0.01%
2023/10/12	11	68.97	7	68.46	68.70	4	14,865	0.03%
2023/10/11	5	68.62	10.1	70.08	67.20	-5.1	14,932	-0.03%
2023/10/06	17	67.68	17	68.06	67.50	0	14,829	0.00%
2023/10/05	6	68.07	5	68.38	68.10	1	14,942	0.01%
2023/10/04	9.1	68.42	11	68.58	68.40	-2	14,858	-0.01%
2023/10/03	23	68.19	64	68.37	68.40	-41	14,680	-0.28%
2023/10/02	8	65.15	11	65.10	66.90	-3	14,427	-0.02%
2023/09/28	7	61.80	0	0.00	61.80	7	14,264	0.05%
2023/09/27	1	62.00	0	0.00	62.00	1	14,340	0.01%
2023/09/26	0	0.00	1	63.20	61.60	-1	14,382	-0.01%
2023/09/22	2	63.10	0	0.00	63.20	2	14,466	0.01%
2023/09/21	21	62.27	1	62.30	62.50	20	14,478	0.14%
2023/09/20	1	62.50	3	61.93	61.70	-2	14,478	-0.01%
2023/09/19	10	63.12	11	62.88	62.40	-1	14,567	-0.01%
2023/09/18	12	64.29	2	64.60	64.00	10	14,654	0.07%
2023/09/15	12	66.58	10	66.88	66.60	2	15,118	0.01%
2023/09/14	3	65.67	8	66.39	66.80	-5	15,209	-0.03%
2023/09/13	7	65.44	1	65.50	65.00	6	15,083	0.04%
2023/09/12	10	65.22	0	0.00	65.20	10	15,044	0.07%
2023/09/11	11	66.66	13	65.72	65.00	-2	14,948	-0.01%
2023/09/08	2	68.85	6	68.22	68.40	-4	14,761	-0.03%
2023/09/07	6	68.62	5	68.60	69.00	1	14,747	0.01%
2023/09/06	24	70.80	18	70.62	69.80	6	14,736	0.04%
2023/09/05	41	70.89	42	70.84	70.60	-1	14,622	-0.01%
2023/09/04	12	67.87	8.6	68.18	68.10	3.4	13,907	0.02%
2023/09/01	10.3	67.54	16	67.55	66.30	-5.7	13,906	-0.04%
2023/08/31	25	69.15	24	69.77	68.80	1	14,025	0.01%
2023/08/30	23.3	68.53	47	67.83	68.30	-23.7	13,475	-0.18%
2023/08/29	23	64.35	13	65.56	66.40	10	13,009	0.08%
2023/08/28	1	63.30	3	63.13	63.40	-2	12,798	-0.02%
2023/08/25	1	64.60	2	63.95	64.30	-1	12,830	-0.01%
2023/08/24	10	65.15	9	65.27	64.50	1	12,777	0.01%
2023/08/23	15	65.29	12.2	65.89	64.60	2.8	12,668	0.02%
2023/08/22	23	66.07	8	66.13	64.50	15	12,588	0.12%
2023/08/21	10	65.04	16	64.71	65.80	-6	12,422	-0.05%
2023/08/18	13	65.38	207	65.24	64.20	-194	12,213	-1.59%	大賣/鉅額交易
2023/08/17	112	65.01	13	65.21	65.60	99	12,012	0.82%	大買/
2023/08/16	128	64.62	34	64.14	64.50	94	11,781	0.80%	大買/
2023/08/15	2	60.30	15	60.87	61.90	-13	11,231	-0.12%
2023/08/14	3	56.03	7	56.59	56.30	-4	11,076	-0.04%
2023/08/11	3	57.67	0	0.00	57.50	3	11,048	0.03%
2023/08/10	11	59.09	2	59.05	58.10	9	11,025	0.08%
2023/08/09	11	61.08	1	60.90	60.90	10	10,926	0.09%
2023/08/08	6	62.27	8.2	61.92	61.90	-2.2	10,878	-0.02%
2023/08/07	7	63.39	5	63.48	64.00	2	10,834	0.02%
2023/08/04	6	62.18	3	62.40	62.30	3	10,768	0.03%
2023/08/02	31	63.45	28	64.23	62.70	3	10,710	0.03%
2023/08/01	34	63.92	29	64.56	63.60	5	10,508	0.05%
2023/07/31	40	66.98	50	66.70	64.50	-10	10,379	-0.10%
2023/07/28	10	69.38	29.1	69.16	69.60	-19.1	9,839	-0.19%
2023/07/27	43.1	68.58	35.2	68.14	67.50	7.9	9,214	0.09%
2023/07/26	54.2	68.21	38	67.46	65.80	16.2	8,371	0.19%
2023/07/25	26	63.69	69.2	65.75	66.80	-43.2	7,406	-0.58%
2023/07/24	1	59.60	1	60.40	60.80	0	6,496	0.00%
2023/07/21	7	60.86	1	61.30	60.80	6	6,468	0.09%
2023/07/20	18	61.76	9	61.70	61.60	9	6,462	0.14%
2023/07/19	4	60.13	1	59.70	59.70	3	6,335	0.05%
2023/07/18	16	62.12	11	61.59	60.80	5	6,304	0.08%
2023/07/17	1	62.70	0	0.00	62.00	1	6,244	0.02%
2023/07/14	19	62.91	9.4	62.80	62.00	9.6	6,194	0.15%
2023/07/13	14.2	61.51	26	61.61	61.00	-11.8	5,970	-0.20%
2023/07/12	7	59.03	27.2	60.39	60.20	-20.2	5,784	-0.35%
2023/07/11	2.3	56.83	3.3	56.92	57.70	-1	5,611	-0.02%
2023/07/10	8	56.05	3	56.00	56.00	5	5,591	0.09%
2023/07/07	13.5	58.21	1	57.70	57.60	12.5	5,553	0.23%
2023/07/06	4.4	62.69	10	62.76	62.40	-5.6	5,441	-0.10%
2023/07/05	9.1	62.77	8.1	63.05	63.00	1	5,368	0.02%
2023/07/04	3.2	62.36	1	62.70	62.40	2.2	5,278	0.04%
2023/07/03	12	62.31	2.1	61.82	62.30	9.9	5,211	0.19%
2023/06/30	0	0.00	1	60.90	61.30	-1	5,107	-0.02%
2023/06/29	0.1	60.40	0	0.00	60.10	0.1	5,085	0.00%
2023/06/28	9	60.67	0	0.00	60.00	9	5,085	0.18%
2023/06/27	25.5	61.02	16	63.04	60.60	9.5	5,088	0.19%
2023/06/26	2.1	64.00	0.1	64.45	63.90	2	4,952	0.04%
2023/06/21	33.3	65.01	51	64.99	65.00	-17.7	4,791	-0.37%
2023/06/20	14	61.56	15.2	61.37	61.20	-1.2	4,288	-0.03%
2023/06/19	1	59.60	1	60.40	59.80	0	4,168	0.00%
2023/06/16	5	60.20	6.2	60.21	60.10	-1.2	4,175	-0.03%
2023/06/15	3	61.17	1	61.50	61.10	2	4,216	0.05%
2023/06/14	1	61.10	1	61.30	60.80	0	4,207	0.00%
2023/06/13	9.2	61.77	5	62.12	61.30	4.2	4,248	0.10%
2023/06/12	18	61.26	10	61.64	61.80	8	4,180	0.19%
2023/06/09	3	62.73	19	62.55	63.30	-16	4,033	-0.40%
2023/06/08	4	60.55	3	60.87	60.80	1	3,779	0.03%
2023/06/07	12	61.12	21	61.43	61.60	-9	3,720	-0.24%
2023/06/06	11.4	60.71	21	60.68	60.00	-9.6	3,521	-0.27%
2023/06/05	23	58.65	1	58.80	58.90	22	3,214	0.68%
2023/06/02	14	57.80	28	58.02	57.80	-14	3,151	-0.44%
2023/05/31	22	58.18	12	57.65	57.50	10	3,194	0.31%
2023/05/29	3	56.83	7	56.90	56.80	-4	3,218	-0.12%
2023/05/26	10	57.39	6	56.80	56.50	4	3,274	0.12%
2023/05/25	3	57.27	7	57.56	57.30	-4	3,341	-0.12%
2023/05/24	4	56.40	5	56.64	56.80	-1	3,360	-0.03%
2023/05/23	5	56.96	1	56.90	56.80	4	3,466	0.12%
2023/05/22	9	57.32	7	57.16	57.00	2	3,606	0.06%
2023/05/19	1	55.00	0	0.00	55.10	1	3,623	0.03%
2023/05/18	0	0.00	1	55.40	55.20	-1	3,750	-0.03%
2023/05/17	2	53.90	2	53.75	53.70	0	3,810	0.00%
2023/05/15	3	53.30	0	0.00	53.80	3	3,890	0.08%
2023/05/12	7	53.63	5	54.10	54.10	2	4,039	0.05%
2023/05/11	15	53.78	12	53.40	53.50	3	4,113	0.07%
2023/05/10	11	55.02	10	54.70	54.70	1	4,193	0.02%
2023/05/09	12	54.85	10	54.80	54.80	2	4,288	0.05%
2023/05/08	25	55.61	0	0.00	55.60	25	4,446	0.56%
2023/05/05	0	0.00	1	54.60	55.50	-1	4,475	-0.02%
2023/05/03	1	53.90	0	0.00	54.00	1	4,957	0.02%
2023/05/02	4	55.08	3	55.70	55.20	1	5,159	0.02%
2023/04/28	2	54.90	3	55.00	54.80	-1	5,471	-0.02%
2023/04/27	2	53.70	1	54.60	53.50	1	5,628	0.02%
2023/04/26	1	53.90	2	53.40	53.40	-1	5,806	-0.02%
2023/04/25	3	54.00	3	53.70	53.70	0	5,941	0.00%
2023/04/21	3	55.20	0	0.00	55.20	3	6,131	0.05%
2023/04/20	6	56.88	4	57.60	56.60	2	6,356	0.03%
2023/04/19	3	58.87	0	0.00	58.80	3	6,644	0.05%
2023/04/18	2	60.10	4	60.10	60.00	-2	6,886	-0.03%
2023/04/17	6	61.43	0	0.00	60.90	6	7,183	0.08%
2023/04/14	2	61.30	0	0.00	60.90	2	7,381	0.03%
2023/04/12	0	0.00	1	61.00	60.90	-1	7,350	-0.01%
2023/04/11	1	60.80	2	61.05	60.60	-1	7,331	-0.01%
2023/04/10	1	61.30	2	61.50	61.40	-1	7,302	-0.01%
2023/04/07	2	60.65	5	60.60	60.70	-3	7,279	-0.04%
2023/04/06	0	0.00	10	60.10	60.00	-10	7,270	-0.14%
2023/03/31	0	0.00	1	60.60	60.10	-1	7,273	-0.01%
2023/03/29	0	0.00	1	60.30	59.70	-1	7,286	-0.01%
2023/03/28	2	59.50	2	58.80	58.90	0	7,294	0.00%
2023/03/24	0	0.00	3	60.77	61.10	-3	7,282	-0.04%
2023/03/23	11	60.05	0	0.00	59.90	11	7,258	0.15%
2023/03/22	0	0.00	3	61.57	62.00	-3	7,190	-0.04%
2023/03/21	1	59.80	6	59.58	60.10	-5	7,257	-0.07%
2023/03/20	7	58.59	1	58.60	58.60	6	7,338	0.08%
2023/03/17	4	59.55	2	59.35	59.20	2	7,294	0.03%
2023/03/16	2	58.65	1	58.00	58.50	1	7,311	0.01%
2023/03/15	7	60.67	0	0.00	60.00	7	7,329	0.10%
2023/03/14	3	60.67	14	60.97	60.60	-11	7,398	-0.15%
2023/03/13	3	60.80	3	61.07	61.90	0	7,527	0.00%
2023/03/10	5	62.10	2	62.70	62.10	3	7,674	0.04%
2023/03/09	1	64.20	5	64.28	63.90	-4	8,054	-0.05%
2023/03/07	1	64.10	0	0.00	63.90	1	8,237	0.01%
2023/03/06	4	64.20	2	64.35	64.20	2	8,246	0.02%
2023/03/03	0	0.00	10	63.61	63.50	-10	8,274	-0.12%
2023/03/02	5	63.10	4	63.35	63.20	1	8,317	0.01%
2023/03/01	1	63.30	8	62.64	62.90	-7	8,563	-0.08%
2023/02/24	12	62.92	5	63.12	62.80	7	8,563	0.08%
2023/02/23	24	62.96	2.3	62.99	62.80	21.7	8,536	0.25%
2023/02/22	5	63.66	4	63.85	63.80	1	8,545	0.01%
2023/02/21	29	64.59	25	64.54	64.80	4	8,565	0.05%
2023/02/20	8	64.53	2	64.25	64.60	6	8,532	0.07%
2023/02/17	14.1	66.10	7	66.39	66.00	7.1	8,545	0.08%
2023/02/16	7.2	67.15	19	66.82	67.50	-11.8	8,760	-0.13%
2023/02/15	8	64.51	5	64.84	64.70	3	8,733	0.03%
2023/02/14	4	64.15	6	64.67	64.50	-2	8,745	-0.02%
2023/02/13	2	64.20	0	0.00	63.80	2	8,822	0.02%
2023/02/10	9	65.40	1	64.50	64.20	8	9,008	0.09%
2023/02/09	7	66.86	0	0.00	67.20	7	9,288	0.08%
2023/02/08	13	69.02	7	68.50	67.90	6	9,373	0.06%
2023/02/07	1	67.20	11	67.90	68.00	-10	9,417	-0.11%
2023/02/06	6	66.23	15	66.85	67.00	-9	9,664	-0.09%
2023/02/03	10	66.87	2	66.95	66.20	8	10,133	0.08%
2023/02/02	11	66.80	15	66.89	67.00	-4	10,287	-0.04%
2023/02/01	5	66.98	15	67.83	67.40	-10	10,251	-0.10%
2023/01/31	5	65.42	6	65.13	65.70	-1	9,979	-0.01%
2023/01/30	2	64.60	27	63.51	65.00	-25	9,923	-0.25%
2023/01/17	9	59.99	22	59.98	59.90	-13	9,663	-0.13%
2023/01/16	11	59.20	5	59.50	58.90	6	9,501	0.06%
2023/01/13	0	0.00	2	59.55	58.10	-2	9,297	-0.02%
2023/01/12	3	58.83	5	58.74	58.60	-2	9,133	-0.02%
2023/01/11	1	58.20	2	58.50	58.40	-1	9,020	-0.01%
2023/01/10	9	58.14	19	59.04	58.40	-10	8,905	-0.11%
2023/01/09	12	58.55	27	58.55	58.70	-15	8,654	-0.17%
2023/01/06	4	55.80	8	57.14	57.30	-4	8,280	-0.05%
2023/01/05	15	56.23	8	56.90	55.40	7	8,005	0.09%
2023/01/04	2	55.30	5	55.16	57.00	-3	7,697	-0.04%
2023/01/03	1	50.10	0	0.00	51.90	1	7,479	0.01%
2022/12/29	1	49.60	1	50.00	50.10	0	7,453	0.00%
2022/12/28	3	50.20	2	50.25	50.20	1	7,454	0.01%
2022/12/26	0	0.00	1	51.60	51.50	-1	7,449	-0.01%
2022/12/23	18	51.69	0	0.00	51.30	18	7,458	0.24%
2022/12/22	4	51.10	0	0.00	51.60	4	7,454	0.05%
2022/12/21	3	51.13	3	50.67	50.70	0	7,446	0.00%
2022/12/20	6	51.90	19	51.86	51.20	-13	7,412	-0.18%
2022/12/19	10	53.10	15	53.30	53.00	-5	7,378	-0.07%
2022/12/16	1	54.30	1	54.00	54.40	0	7,359	0.00%
2022/12/15	0	0.00	5	55.12	55.30	-5	7,315	-0.07%
2022/12/14	0	0.00	4	54.90	55.10	-4	7,306	-0.05%
2022/12/13	17	54.92	9	53.83	53.80	8	7,264	0.11%
2022/12/12	0	0.00	8	55.43	55.50	-8	7,108	-0.11%
2022/12/09	0	0.00	9	53.50	53.50	-9	6,984	-0.13%
2022/12/08	1	53.60	1	54.30	54.40	0	6,943	0.00%
2022/12/07	2	53.05	3	52.97	53.30	-1	6,879	-0.01%
2022/12/06	28	54.71	17	55.30	54.70	11	6,762	0.16%
2022/12/05	16	56.58	28	56.72	56.30	-12	6,642	-0.18%
2022/12/02	10	58.98	7	58.63	58.40	3	6,480	0.05%
2022/12/01	8	56.84	15	58.74	59.00	-7	6,298	-0.11%
2022/11/30	28	53.50	42.1	53.59	54.50	-14.1	5,868	-0.24%
2022/11/29	3	51.17	1	51.40	51.60	2	5,662	0.04%
2022/11/25	5	51.82	7	51.96	51.10	-2	5,600	-0.04%
2022/11/24	4	52.73	1	52.50	52.90	3	5,523	0.05%
2022/11/23	23.1	53.27	26.6	53.02	52.90	-3.6	5,432	-0.07%
2022/11/22	13	51.70	14	51.28	50.90	-1	5,156	-0.02%
2022/11/21	0	0.00	2	50.70	50.80	-2	5,109	-0.04%
2022/11/18	11	51.95	8	52.39	51.60	3	5,061	0.06%
2022/11/17	8	52.04	2	52.10	51.80	6	4,910	0.12%
2022/11/16	5	51.82	2	52.15	52.00	3	4,802	0.06%
2022/11/15	25	52.16	44	52.31	52.30	-19	4,707	-0.40%
2022/11/14	23	51.74	11.6	51.19	51.60	11.4	4,510	0.25%
2022/11/11	3	49.90	1	49.60	48.55	2	4,177	0.05%
2022/11/10	4	48.53	0	0.00	48.50	4	4,045	0.10%
2022/11/09	23	49.51	7	49.51	49.60	16	3,940	0.41%
2022/11/08	2	50.75	7	50.86	49.30	-5	3,814	-0.13%
2022/11/07	13	50.35	13	50.45	50.50	0	3,587	0.00%
2022/11/04	4	47.29	22	47.57	47.60	-18	3,173	-0.57%
2022/11/03	7	46.73	17	47.28	47.65	-10	3,014	-0.33%
2022/11/02	7	46.79	8	46.84	47.10	-1	2,855	-0.04%
2022/11/01	28.6	45.79	31	46.06	46.50	-2.4	2,519	-0.10%
2022/10/31	9	41.18	10	41.93	43.60	-1	1,885	-0.05%
2022/10/28	14	40.11	4	40.04	39.65	10	1,655	0.60%
2022/10/27	1	39.35	1	38.45	39.80	0	1,532	0.00%
2022/10/26	3	37.38	5	38.17	37.50	-2	1,470	-0.14%
2022/10/25	2	38.00	1	38.00	38.00	1	1,311	0.08%
2022/10/18	0	0.00	2	36.90	37.20	-2	1,411	-0.14%
2022/10/13	1	35.45	2	34.80	34.90	-1	1,756	-0.06%
2022/10/05	0	38.95	0	0.00	38.30	0	1,984	0.00%
2022/09/29	0	0.00	1	36.65	36.65	-1	2,108	-0.05%
2022/09/28	2	35.85	0	0.00	35.35	2	2,122	0.09%
2022/09/27	1.1	36.28	1	36.20	37.25	0.1	2,143	0.00%
2022/09/26	1	36.75	5	37.05	36.65	-4	2,167	-0.18%
2022/09/20	1	40.65	0	0.00	40.20	1	2,257	0.04%
2022/09/19	3	40.70	0	0.00	40.35	3	2,274	0.13%
2022/09/15	0	0.00	3	41.98	41.85	-3	2,339	-0.13%
2022/09/14	1	41.55	0	0.00	41.80	1	2,381	0.04%
2022/09/13	0	0.00	2	41.70	41.70	-2	2,416	-0.08%
2022/09/08	0	40.95	0	0.00	41.65	0	2,500	0.00%
2022/09/06	0	0.00	2	40.48	40.30	-2	2,502	-0.08%
2022/09/05	0	0.00	0	40.94	40.70	0	2,499	0.00%
2022/08/29	1.1	42.30	2	42.15	42.15	-0.9	2,473	-0.04%
2022/08/24	5	42.80	15	42.85	42.80	-10	2,441	-0.41%
2022/08/19	5	44.15	0	0.00	43.75	5	2,505	0.20%
2022/08/18	3	43.62	0	43.95	43.95	3	2,511	0.12%
2022/08/12	1	43.10	1	42.45	43.05	0	2,522	0.00%
2022/08/11	10	41.80	3	41.53	41.95	7	2,507	0.28%
2022/08/10	1	41.85	6	41.95	41.90	-5	2,505	-0.20%
2022/08/05	3	40.75	1	40.80	40.80	2	2,520	0.08%
2022/08/04	1	40.50	1	40.30	40.40	0	2,527	0.00%
2022/08/03	6	40.60	3	40.62	40.45	3	2,530	0.12%
2022/08/02	5	41.11	0	0.00	40.80	5	2,548	0.20%
2022/08/01	1	42.55	0	0.00	42.15	1	2,531	0.04%
2022/07/29	2	42.35	0	0.00	42.35	2	2,530	0.08%
2022/07/28	1	43.90	1	42.60	42.60	0	2,524	0.00%
2022/07/27	1	43.10	2	43.63	43.70	-1	2,494	-0.04%
2022/07/26	0	43.20	0	0.00	43.15	0	2,513	0.00%
2022/07/25	4	45.21	24	45.04	44.80	-20	2,499	-0.80%
2022/07/22	31	47.25	11	46.48	46.65	20	2,492	0.80%
2022/07/21	1	43.30	1	43.55	46.65	0	2,306	0.00%
2022/07/20	0	0.00	6	42.55	42.45	-6	2,231	-0.27%
2022/07/19	4	41.95	0	0.00	41.90	4	2,255	0.18%
2022/07/18	3	42.32	0	0.00	42.35	3	2,270	0.13%
2022/07/15	6	46.30	2	45.10	46.25	4	2,216	0.18%
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/13	5	43.35	4	44.63	44.25	1	2,143	0.05%
2022/07/12	9	42.22	2	43.40	41.95	7	2,114	0.33%
2022/07/11	1	45.20	0	0.00	44.20	1	2,063	0.05%
2022/07/08	0	0.00	1	46.20	46.00	-1	2,033	-0.05%
2022/07/05	1	45.40	0	0.00	45.45	1	1,998	0.05%
2022/07/01	0.1	44.50	6	44.87	44.05	-5.9	1,946	-0.30%
2022/06/30	2.1	45.55	1	45.35	45.25	1.1	1,909	0.06%
2022/06/29	1	47.15	7	47.08	47.05	-6	1,868	-0.32%
2022/06/27	2	49.73	0	0.00	49.90	2	1,819	0.11%
2022/06/23	1	48.80	5	47.02	47.40	-4	1,794	-0.22%
2022/06/22	2	48.10	0	0.00	47.85	2	1,777	0.11%
2022/06/21	2	49.28	5	49.44	50.00	-3	1,735	-0.17%
2022/06/20	4.2	49.62	7	48.74	48.35	-2.8	1,712	-0.16%
2022/06/17	7	51.97	12	51.75	51.30	-5	1,700	-0.29%
2022/06/16	0	0.00	1	55.20	54.10	-1	1,660	-0.06%
2022/06/13	0.2	56.90	0	0.00	56.30	0.2	1,694	0.01%
2022/06/10	1	57.70	0.2	59.00	57.80	0.8	1,724	0.05%
2022/06/07	0	0.00	0	57.10	56.90	0	1,754	0.00%
2022/06/06	0	0.00	0.2	57.60	57.50	-0.2	1,766	-0.01%
2022/05/31	1	57.90	1	57.70	57.90	0	1,850	0.00%
2022/05/30	2	56.20	5.2	57.37	58.00	-3.2	1,871	-0.17%
2022/05/27	0	0.00	1	55.50	55.40	-1	1,845	-0.05%
2022/05/26	0	0.00	1	54.20	54.10	-1	1,874	-0.05%
2022/05/24	2.1	55.02	0	0.00	55.00	2.1	2,197	0.10%
2022/05/20	1	56.20	0	0.00	55.80	1	2,317	0.04%
2022/05/18	3	56.90	2	56.80	56.80	1	2,307	0.04%
2022/05/17	1	56.70	2.1	56.23	56.70	-1.1	2,285	-0.05%
2022/05/16	9	55.41	6	55.02	54.60	3	2,269	0.13%
2022/05/13	2	55.50	0	0.00	55.80	2	2,260	0.09%
2022/05/12	2	56.70	1	56.70	55.50	1	2,249	0.04%
2022/05/11	8	56.58	4	57.00	56.90	4	2,235	0.18%
2022/05/06	1	59.10	0	0.00	60.40	1	2,244	0.04%
2022/05/04	3	59.37	0.2	59.90	59.80	2.8	2,296	0.12%
2022/05/03	1.1	58.97	0	0.00	58.60	1.1	2,298	0.05%
2022/04/29	7	58.57	1.3	58.87	58.10	5.7	2,305	0.25%
2022/04/28	3	58.13	0	0.00	58.00	3	2,300	0.13%
2022/04/27	0	0.00	6	57.58	59.50	-6	2,277	-0.26%
2022/04/26	1	59.60	0	0.00	59.50	1	2,261	0.04%
2022/04/25	5	60.62	7	60.60	60.50	-2	2,256	-0.09%
2022/04/22	4	64.90	0	0.00	64.40	4	2,228	0.18%
2022/04/21	8	66.56	2	66.20	66.40	6	2,218	0.27%
2022/04/19	2	65.80	0	0.00	65.80	2	2,257	0.09%
2022/04/18	1	66.00	0	0.00	66.00	1	2,273	0.04%
2022/04/14	2	68.05	0	0.00	68.00	2	2,354	0.08%
2022/04/11	4	68.88	0	0.00	68.60	4	2,456	0.16%
2022/04/07	1	70.30	0	0.00	70.40	1	2,504	0.04%
2022/04/06	0	71.70	0	0.00	71.50	0	2,533	0.00%
2022/04/01	0	0.00	2	71.40	71.40	-2	2,653	-0.08%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/29	1	72.30	0	0.00	72.30	1	2,965	0.03%
2022/03/28	1	71.80	2	71.70	72.60	-1	3,084	-0.03%
2022/03/25	1	73.50	0	0.00	73.00	1	3,130	0.03%
2022/03/24	0	72.50	0	0.00	72.50	0	3,173	0.00%
2022/03/22	2	72.50	2	72.40	72.70	0	3,236	0.00%
2022/03/21	1	71.20	0	0.00	71.40	1	3,239	0.03%
2022/03/18	1	70.50	1	71.40	71.40	0	3,312	0.00%
2022/03/17	3	70.47	2	70.60	70.90	1	3,316	0.03%
2022/03/15	6	69.02	0	0.00	68.80	6	3,369	0.18%
2022/03/14	2	70.55	0	0.00	70.60	2	3,381	0.06%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	1	71.70	0	0.00	71.30	1	3,491	0.03%
2022/03/08	5	70.24	8	70.39	70.10	-3	3,573	-0.08%
2022/03/07	1	70.80	7	71.11	70.90	-6	3,618	-0.17%
2022/03/04	0	75.20	0	0.00	73.30	0	3,643	0.00%
2022/03/03	15	74.83	3	74.50	74.50	12	3,723	0.32%
2022/03/02	1	75.60	1	75.00	75.20	0	3,791	0.00%
2022/03/01	21	75.09	24	74.80	75.40	-3	3,833	-0.08%
2022/02/25	20.1	75.61	27	75.16	75.00	-6.9	3,886	-0.18%
2022/02/24	15.1	74.74	12	75.01	74.20	3.1	4,011	0.08%
2022/02/23	8	72.99	5	73.18	74.20	3	4,011	0.07%
2022/02/22	1	70.00	1	70.30	70.00	0	3,988	0.00%
2022/02/21	1	71.20	1	71.50	71.50	0	4,158	0.00%
2022/02/16	0	0.00	1	71.60	70.80	-1	5,801	-0.02%
2022/02/15	4	70.70	0	0.00	70.10	4	5,861	0.07%
2022/02/14	0	0.00	6	70.80	70.70	-6	5,953	-0.10%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/02/10	3	73.27	0	0.00	73.00	3	6,225	0.05%
2022/02/08	5	70.50	0	0.00	71.50	5	6,346	0.08%
2022/01/26	6	68.00	7	67.50	67.50	-1	6,444	-0.02%
2022/01/25	5	69.30	0	0.00	69.00	5	6,552	0.08%
2022/01/24	4	69.68	2	69.75	69.80	2	6,667	0.03%
2022/01/21	1	70.90	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.80	1	72.00	71.90	0	6,844	0.00%
2022/01/19	4	72.68	2	72.80	72.20	2	6,881	0.03%
2022/01/18	16	73.62	3	73.40	73.40	13	6,994	0.19%
2022/01/17	0	0.00	1	73.60	73.80	-1	7,053	-0.01%
2022/01/14	2	72.55	1	72.80	73.10	1	7,114	0.01%
2022/01/13	8	73.03	9	73.31	73.70	-1	7,171	-0.01%
2022/01/12	3	72.37	1	72.00	72.20	2	7,299	0.03%
2022/01/11	1	72.90	0	0.00	72.70	1	7,345	0.01%
2022/01/07	3	73.80	3	73.80	73.50	0	7,675	0.00%
2022/01/06	1	75.00	2	75.05	75.30	-1	7,663	-0.01%
2022/01/05	1	76.00	0	0.00	76.10	1	7,694	0.01%
2022/01/03	1	77.10	1	77.60	77.30	0	7,732	0.00%
2021/12/30	3	77.23	9	77.30	77.10	-6	7,817	-0.08%
2021/12/29	2	77.40	3	77.73	78.10	-1	7,940	-0.01%
2021/12/28	25	78.23	4.1	78.62	77.60	20.9	8,059	0.26%
2021/12/27	7	78.30	23	78.15	77.60	-16	8,168	-0.20%
2021/12/24	29	78.33	25	78.52	78.40	4	8,290	0.05%
2021/12/23	6.1	78.43	7	78.50	78.40	-0.9	8,387	-0.01%
2021/12/22	12	76.48	12	76.52	77.10	0	8,527	0.00%
2021/12/21	0	0.00	1	75.00	75.00	-1	9,313	-0.01%
2021/12/20	9	73.50	0	0.00	73.10	9	9,674	0.09%
2021/12/17	2	74.80	4	74.85	74.90	-2	9,822	-0.02%
2021/12/16	3	75.83	1	75.90	75.90	2	9,836	0.02%
2021/12/15	3	75.13	12	75.27	74.80	-9	9,853	-0.09%
2021/12/14	3	75.50	3	75.73	75.20	0	9,905	0.00%
2021/12/10	4	74.23	18	74.03	74.40	-14	10,038	-0.14%
2021/12/09	4	75.70	0	75.80	75.20	4	10,000	0.04%
2021/12/08	12	76.68	1	76.20	76.20	11	10,010	0.11%
2021/12/07	22	77.18	3	77.17	76.60	19	10,001	0.19%
2021/12/06	3	75.93	1	76.50	76.00	2	10,060	0.02%
2021/12/03	1	76.20	3	76.40	76.60	-2	10,082	-0.02%
2021/12/02	3	75.83	1	76.10	75.50	2	10,112	0.02%
2021/12/01	3	75.57	1.4	75.73	75.30	1.6	10,105	0.02%
2021/11/30	5	76.86	7	77.00	76.90	-2	10,062	-0.02%
2021/11/29	11	75.15	23	75.07	76.30	-12	10,057	-0.12%
2021/11/26	13	77.35	4	76.95	75.90	9	9,995	0.09%
2021/11/25	3	79.93	4	78.98	78.70	-1	9,949	-0.01%
2021/11/24	5	78.44	8	79.24	79.70	-3	9,979	-0.03%
2021/11/23	25	79.30	12.1	79.35	78.80	12.9	10,081	0.13%
2021/11/22	6	81.60	19	82.01	83.00	-13	9,931	-0.13%
2021/11/19	8.1	78.91	9	78.81	79.10	-0.9	9,795	-0.01%
2021/11/18	15	78.52	11	78.23	78.10	4	9,812	0.04%
2021/11/17	7	79.93	4	80.25	79.80	3	9,727	0.03%
2021/11/16	47	82.97	15	85.18	80.50	32	9,651	0.33%
2021/11/15	21	81.80	40.2	82.15	83.90	-19.2	8,911	-0.22%
2021/11/12	3	75.73	7.8	76.21	76.30	-4.8	8,640	-0.06%
2021/11/11	5	75.50	4	76.63	75.40	1	8,744	0.01%
2021/11/10	5	75.82	1	76.00	76.10	4	8,994	0.04%
2021/11/09	0	0.00	21	76.45	77.00	-21	9,006	-0.23%
2021/11/08	4	74.80	4	74.45	74.00	0	8,860	0.00%
2021/11/05	10	74.27	8	74.30	74.50	2	8,942	0.02%
2021/11/04	2	75.75	13	76.17	75.20	-11	8,981	-0.12%
2021/11/03	0	0.00	2	75.05	74.80	-2	9,139	-0.02%
2021/11/02	21	75.06	6	75.02	73.80	15	9,260	0.16%
2021/11/01	11	75.50	21	76.27	76.90	-10	9,253	-0.11%
2021/10/29	2	73.80	26	74.98	74.70	-24	9,759	-0.25%
2021/10/28	19	73.47	0	0.00	72.60	19	10,246	0.19%
2021/10/27	6	74.85	6	75.41	75.40	0	10,312	0.00%
2021/10/26	8	76.01	10	75.15	74.70	-2	10,317	-0.02%
2021/10/25	2	75.10	4	75.70	75.70	-2	10,226	-0.02%
2021/10/22	4	73.45	3	74.30	74.20	1	10,271	0.01%
2021/10/21	7.1	73.48	4	75.03	73.10	3.1	10,293	0.03%
2021/10/20	14	74.93	10	76.14	74.70	4	10,274	0.04%
2021/10/19	2	73.65	11	74.02	74.20	-9	10,319	-0.09%
2021/10/18	10	73.08	11	73.47	74.00	-1	10,566	-0.01%
2021/10/15	11	72.76	31	72.91	73.40	-20	10,569	-0.19%
2021/10/14	2	66.75	3	66.80	68.20	-1	10,520	-0.01%
2021/10/13	2	66.80	0	0.00	66.50	2	10,558	0.02%
2021/10/12	2	69.65	2	69.90	69.10	0	10,571	0.00%
2021/10/08	11	70.82	15	71.04	71.00	-4	10,617	-0.04%
2021/10/07	17	70.14	6	70.40	70.20	11	10,683	0.10%
2021/10/06	16	68.89	12	68.25	67.90	4	11,044	0.04%
2021/10/05	3	65.57	2	65.35	67.60	1	11,074	0.01%
2021/10/04	39	66.68	34	70.92	66.00	5	11,062	0.05%
2021/10/01	32	71.35	28	73.49	71.10	4	10,969	0.04%
2021/09/30	15	75.43	23	74.75	75.40	-8	10,879	-0.07%
2021/09/29	23	76.02	8	75.96	73.90	15	10,816	0.14%
2021/09/28	66	82.13	101.1	81.94	80.20	-35.1	10,680	-0.33%	大賣/
2021/09/27	12	78.43	21	79.57	79.90	-9	9,841	-0.09%
2021/09/24	1	76.00	24.1	74.68	75.70	-23.1	9,525	-0.24%
2021/09/23	7	72.29	16.1	72.63	73.00	-9.1	9,417	-0.10%
2021/09/22	11.1	72.03	2.5	72.14	71.50	8.6	9,438	0.09%
2021/09/17	4	73.43	10.3	73.31	73.50	-6.3	9,470	-0.07%
2021/09/16	0	0.00	10	72.35	72.60	-10	9,454	-0.11%
2021/09/15	26.3	71.91	28.5	73.09	71.50	-2.2	9,509	-0.02%
2021/09/14	10	71.95	0	0.00	71.50	10	9,469	0.11%
2021/09/13	10	72.55	0.3	72.98	71.70	9.7	9,632	0.10%
2021/09/10	0.1	72.35	12.1	72.67	72.70	-12	9,877	-0.12%
2021/09/09	21	71.51	28.3	72.71	72.20	-7.3	10,071	-0.07%
2021/09/08	6	70.42	1	69.90	69.60	5	10,401	0.05%
2021/09/07	9.3	69.64	1	70.70	70.30	8.3	11,177	0.07%
2021/09/06	13	72.04	2	72.40	71.30	11	11,699	0.09%
2021/09/03	8	72.28	1	72.20	72.10	7	11,964	0.06%
2021/09/02	12.1	72.48	0	0.00	71.90	12.1	12,347	0.10%
2021/09/01	5.3	73.19	8	73.44	73.70	-2.8	12,590	-0.02%
2021/08/31	16	72.75	1	72.80	72.80	15	12,590	0.12%
2021/08/30	18	73.84	3.1	74.79	73.40	14.9	12,648	0.12%
2021/08/27	14.1	72.92	19.2	73.86	73.70	-5.1	12,604	-0.04%
2021/08/26	8.2	71.54	7	71.30	71.70	1.2	12,512	0.01%
2021/08/25	2	69.35	9	70.24	70.50	-7	12,632	-0.06%
2021/08/24	18	70.36	2	71.15	70.00	16	12,652	0.13%
2021/08/23	3	71.17	6	71.92	71.50	-3	12,669	-0.02%
2021/08/20	9	70.00	5	69.26	68.20	4	12,712	0.03%
2021/08/19	13	71.08	1	71.20	69.30	12	12,867	0.09%
2021/08/18	16	71.69	12	72.28	73.90	4	12,851	0.03%
2021/08/17	16	75.79	10	75.49	73.80	6	12,837	0.05%
2021/08/16	28	76.53	6	74.92	74.90	22	12,983	0.17%
2021/08/13	6	81.73	4	83.43	82.90	2	12,988	0.02%
2021/08/12	6	84.10	2	84.15	84.30	4	13,191	0.03%
2021/08/11	10	84.57	8	85.35	84.50	2	13,585	0.01%
2021/08/10	3	85.43	23	84.33	85.40	-20	13,665	-0.15%
2021/08/09	16	84.48	3	89.23	84.10	13	13,730	0.09%
2021/08/06	8	88.38	7	88.41	88.00	1	13,816	0.01%
2021/08/05	18	87.88	12	88.03	87.30	6	13,821	0.04%
2021/08/04	45	88.24	35	89.07	89.10	10	14,081	0.07%
2021/08/03	35	85.33	45	86.86	87.50	-10	13,658	-0.07%
2021/08/02	6	79.57	16.2	81.81	83.30	-10.2	13,151	-0.08%
2021/07/30	3.2	79.80	12	80.21	79.10	-8.8	13,152	-0.07%
2021/07/29	4	78.03	2	77.75	78.60	2	13,389	0.01%
2021/07/28	9	77.33	2	78.15	77.80	7	13,621	0.05%
2021/07/27	9	81.38	7	81.99	80.00	2	13,719	0.01%
2021/07/26	1	81.20	7	81.21	81.20	-6	13,875	-0.04%
2021/07/23	16	82.67	7	82.49	82.10	9	13,994	0.06%
2021/07/22	7	81.76	18	81.98	81.40	-11	13,930	-0.08%
2021/07/21	5	77.42	1	77.00	75.90	4	13,746	0.03%
2021/07/20	15	77.46	15	77.89	76.90	0	13,750	0.00%
2021/07/19	8	80.40	1	81.20	80.50	7	13,833	0.05%
2021/07/16	1	81.20	3	81.47	81.40	-2	14,247	-0.01%
2021/07/15	10	81.60	1	81.70	81.70	9	14,505	0.06%
2021/07/14	8	82.45	4.2	82.63	82.50	3.8	14,695	0.03%
2021/07/13	27.2	86.76	32	87.44	83.70	-4.8	14,884	-0.03%
2021/07/12	9	83.24	5	84.76	83.20	4	14,678	0.03%
2021/07/09	9	84.37	12.1	84.20	84.50	-3.1	14,692	-0.02%
2021/07/08	8	84.01	4	83.75	83.20	4	14,792	0.03%
2021/07/07	3	82.73	2.2	82.96	82.80	0.8	14,932	0.01%
2021/07/06	4	83.08	5	84.68	83.00	-1	15,022	-0.01%
2021/07/05	8.2	84.97	9	84.66	85.10	-0.8	15,176	-0.01%
2021/07/02	1	80.70	1	80.80	82.00	0	15,175	0.00%
2021/07/01	12	81.79	3	81.77	80.70	9	15,341	0.06%
2021/06/30	5	81.68	13	82.75	81.50	-8	15,632	-0.05%
2021/06/29	1	83.20	1	83.00	82.80	0	15,724	0.00%
2021/06/28	10	83.01	3	83.93	84.80	7	16,256	0.04%
2021/06/25	5	82.98	5	83.82	82.70	0	16,444	0.00%
2021/06/24	7	84.71	8	83.31	83.50	-1	16,969	-0.01%
2021/06/23	21	85.09	17	84.49	84.80	4	17,087	0.02%
2021/06/22	19	82.84	3	83.43	83.00	16	17,247	0.09%
2021/06/21	32	83.07	24	83.96	82.40	8	17,979	0.04%
2021/06/18	19	87.85	11	87.82	87.60	8	18,581	0.04%
2021/06/17	26	89.73	7	90.44	88.90	19	18,730	0.10%
2021/06/16	32.5	89.74	32.6	90.35	88.90	-0.1	18,628	0.00%
2021/06/15	18.6	86.57	47.1	86.83	86.20	-28.5	18,381	-0.15%
2021/06/11	34	82.98	34	82.96	82.60	0	18,677	0.00%
2021/06/10	44	81.32	43	81.65	82.50	1	18,508	0.01%
2021/06/09	19	78.51	35	79.83	80.30	-16	18,181	-0.09%
2021/06/08	5.1	76.25	1	77.00	77.00	4.1	17,994	0.02%
2021/06/07	8	76.49	9	77.23	76.40	-1	18,105	-0.01%
2021/06/04	2	76.10	5	76.50	76.20	-3	18,079	-0.02%
2021/06/03	1	76.60	2	77.20	76.80	-1	18,237	-0.01%
2021/06/02	18	77.14	10	77.12	76.10	8	18,457	0.04%
2021/06/01	12	79.70	7	80.76	79.50	5	18,353	0.03%
2021/05/28	20	81.29	8	82.48	80.90	12	18,411	0.07%
2021/05/27	12	81.23	14	81.77	81.30	-2	18,468	-0.01%
2021/05/26	11	78.09	3	78.13	80.00	8	18,319	0.04%
2021/05/25	22	80.79	22.1	80.89	78.50	-0.1	18,359	0.00%
2021/05/24	7.1	78.28	6	78.65	78.20	1.1	18,270	0.01%
2021/05/21	28.1	76.09	13	76.28	75.50	15.1	18,138	0.08%
2021/05/20	16	75.74	11	75.54	74.00	5	18,249	0.03%
2021/05/19	15	76.66	51	76.61	78.60	-36	18,154	-0.20%
2021/05/18	11	70.37	12	71.13	71.80	-1	18,103	-0.01%
2021/05/17	13	67.24	2	69.20	66.50	11	18,788	0.06%
2021/05/14	31	71.14	46	73.02	73.80	-15	20,041	-0.07%
2021/05/13	7	67.10	7	66.81	68.10	0	19,889	0.00%
2021/05/12	7	69.49	15	69.11	65.70	-8	19,943	-0.04%
2021/05/11	7	71.11	12.5	72.24	70.00	-5.5	20,097	-0.03%
2021/05/10	3	71.47	2	72.48	71.40	1	20,196	0.00%
2021/05/07	11	71.86	3	72.47	72.10	8	20,804	0.04%
2021/05/06	22	72.37	13	73.22	73.50	9	20,847	0.04%
2021/05/05	9	69.76	4	71.10	70.20	5	20,768	0.02%
2021/05/04	13.2	68.04	8	68.93	67.30	5.2	21,129	0.02%
2021/05/03	19.3	76.06	4.5	76.68	74.70	14.8	21,321	0.07%
2021/04/29	1.5	82.43	3	83.13	83.00	-1.5	21,377	-0.01%
2021/04/28	13	80.98	2	81.45	80.00	11	21,438	0.05%
2021/04/27	5	82.20	9	83.22	81.80	-4	21,401	-0.02%
2021/04/26	17	82.55	1	84.20	81.10	16	21,350	0.07%
2021/04/23	14	84.44	13.5	83.74	82.80	0.5	21,429	0.00%
2021/04/22	9	86.53	22	86.86	85.20	-13	21,344	-0.06%
2021/04/21	8	81.69	21	83.01	84.30	-13	20,986	-0.06%
2021/04/20	1	81.30	10	82.35	81.30	-9	20,862	-0.04%
2021/04/19	18	79.39	33	80.28	80.10	-15	20,734	-0.07%
2021/04/16	30	78.54	23	78.90	77.80	7	20,537	0.03%
2021/04/15	34	77.47	33	76.17	78.00	1	20,348	0.00%
2021/04/14	26	74.40	25	74.60	75.30	1	20,297	0.00%
2021/04/13	22	74.79	14	75.12	74.00	8	20,402	0.04%
2021/04/12	17	77.42	5	79.76	76.40	12	20,581	0.06%
2021/04/09	20	80.75	16	80.38	79.00	4	20,588	0.02%
2021/04/08	18	79.53	26	79.82	79.80	-8	20,616	-0.04%
2021/04/07	48	79.34	21	79.19	79.50	27	20,634	0.13%
2021/04/06	16	80.13	28	79.92	81.10	-12	20,773	-0.06%
2021/04/01	31	76.27	27	76.49	75.50	4	21,171	0.02%
2021/03/31	74	76.23	91.2	76.18	75.80	-17.2	21,598	-0.08%
2021/03/30	54	73.62	53	73.40	73.10	1	22,568	0.00%
2021/03/29	71	73.29	76.5	73.49	72.40	-5.5	22,798	-0.02%
2021/03/26	18	69.04	18	69.51	69.00	0	22,533	0.00%
2021/03/25	18	69.11	8	69.33	68.00	10	22,491	0.04%
2021/03/24	76	71.32	76	70.88	70.20	0	22,209	0.00%
2021/03/23	48	69.09	87	69.95	70.80	-39	21,339	-0.18%
2021/03/22	25	65.18	33	65.48	65.30	-8	20,493	-0.04%
2021/03/19	31.2	63.97	26	64.11	63.40	5.2	20,159	0.03%
2021/03/18	33	64.33	27	63.78	63.10	6	19,809	0.03%
2021/03/17	49	63.64	80	64.03	64.60	-31	19,342	-0.16%
2021/03/16	4	60.20	7.5	60.35	60.30	-3.5	18,592	-0.02%
2021/03/15	1	59.60	3	59.40	59.60	-2	18,506	-0.01%
2021/03/12	8	58.84	25.5	59.78	58.60	-17.5	18,490	-0.09%
2021/03/11	30	59.48	11	59.12	59.90	19	18,523	0.10%
2021/03/10	3	57.10	1	57.10	57.60	2	18,503	0.01%
2021/03/09	21	56.47	11	55.88	56.90	10	18,499	0.05%
2021/03/08	8	59.24	10	59.43	58.40	-2	18,414	-0.01%
2021/03/05	7	55.44	6	56.45	56.40	1	18,256	0.01%
2021/03/04	5	56.96	0	0.00	56.40	5	18,282	0.03%
2021/03/03	4	56.63	3	57.67	58.40	1	18,247	0.01%
2021/03/02	14	58.57	7	59.31	57.20	7	18,591	0.04%
2021/02/26	28	58.26	9	58.61	59.30	19	18,657	0.10%
2021/02/25	2	59.00	1	59.80	58.70	1	18,873	0.01%
2021/02/24	10	59.27	1	60.70	58.50	9	18,808	0.05%
2021/02/23	10	60.77	7	61.70	60.80	3	18,742	0.02%
2021/02/22	77	62.47	61	62.52	61.50	16	18,702	0.09%
2021/02/19	8	60.93	6	60.55	61.40	2	18,460	0.01%
2021/02/18	31	60.76	40	60.01	60.60	-9	18,605	-0.05%
2021/02/17	41	61.88	32	62.35	62.50	9	19,117	0.05%
2021/02/05	29	57.29	106	57.89	57.90	-77	18,671	-0.41%	大賣/
2021/02/04	1	54.40	6	54.50	54.00	-5	17,802	-0.03%
2021/02/03	33	54.71	27	55.06	53.60	6	17,791	0.03%
2021/02/02	19	54.57	16	55.11	55.20	3	17,572	0.02%
2021/02/01	18	53.05	23	53.33	53.70	-5	17,009	-0.03%
2021/01/29	84	54.72	14	55.28	51.90	70	16,705	0.42%
2021/01/28	13	54.45	26	54.45	52.80	-13	15,996	-0.08%
2021/01/27	5	53.84	11	55.12	53.80	-6	15,772	-0.04%
2021/01/26	58	55.12	45	55.34	54.10	13	15,546	0.08%
2021/01/25	0	0.00	23	54.37	54.00	-23	14,918	-0.15%
2021/01/22	31	50.99	9	50.73	52.10	22	14,523	0.15%
2021/01/21	0	0.00	8	49.21	50.50	-8	14,213	-0.06%
2021/01/20	1	46.00	23	46.73	46.90	-22	13,985	-0.16%
2021/01/19	5	48.55	1	47.90	47.95	4	13,887	0.03%
2021/01/18	5	46.92	8	48.05	48.10	-3	13,843	-0.02%
2021/01/15	10	50.78	2	51.00	50.10	8	13,596	0.06%
2021/01/14	15	51.93	10	51.95	52.50	5	13,422	0.04%
2021/01/13	21	52.65	19	52.81	53.20	2	13,293	0.02%
2021/01/12	9	50.67	6	50.60	50.40	3	13,148	0.02%
2021/01/11	7	52.66	5	53.14	52.60	2	12,997	0.02%
2021/01/08	4	52.38	4	52.20	52.50	0	12,869	0.00%
2021/01/07	1	52.60	20	52.29	52.60	-19	12,778	-0.15%
2021/01/06	31	52.72	80	52.06	51.40	-49	12,634	-0.39%
2021/01/05	39	54.55	34	55.07	53.40	5	12,302	0.04%
2021/01/04	8	52.78	5	53.00	52.70	3	11,872	0.03%
2020/12/31	16	52.78	10	53.41	53.30	6	11,712	0.05%
2020/12/30	13	53.22	8	53.43	52.90	5	11,421	0.04%
2020/12/29	16	54.00	6	54.00	54.60	10	11,222	0.09%
2020/12/28	13	54.69	44	55.00	55.50	-31	10,862	-0.29%
2020/12/25	24	52.33	34	53.15	51.80	-10	10,069	-0.10%
2020/12/24	83	51.08	71	51.96	51.50	12	9,435	0.13%
2020/12/23	12	48.68	32	48.72	48.80	-20	7,858	-0.25%
2020/12/22	34	46.05	23	45.94	44.40	11	7,373	0.15%
2020/12/21	7	44.81	32	45.03	45.10	-25	7,047	-0.35%
2020/12/17	0	0.00	8	42.62	43.25	-8	6,888	-0.12%
2020/12/16	0	0.00	6	42.55	42.85	-6	6,903	-0.09%
2020/12/15	3	42.30	1	42.80	41.90	2	6,927	0.03%
2020/12/14	4	43.15	7	43.14	43.15	-3	7,004	-0.04%
2020/12/11	12	42.62	0	0.00	42.50	12	6,994	0.17%
2020/12/10	3	43.95	1	43.70	43.30	2	6,923	0.03%
2020/12/09	5	45.02	0	0.00	44.70	5	6,787	0.07%
2020/12/08	4	44.58	3	44.73	45.25	1	6,732	0.01%
2020/12/07	3	44.93	4	44.98	44.85	-1	6,676	-0.01%
2020/12/04	9	45.97	14	45.99	46.20	-5	6,565	-0.08%
2020/12/03	13	45.65	1	46.00	45.20	12	6,440	0.19%
2020/12/02	5	45.36	11	45.86	45.50	-6	6,364	-0.09%
2020/12/01	3	44.92	103	43.86	44.95	-100	6,252	-1.60%	大賣/
2020/11/30	23	46.18	12	46.53	45.85	11	6,096	0.18%
2020/11/27	2	45.75	0	0.00	46.05	2	5,956	0.03%
2020/11/26	120	47.01	30	46.86	46.50	90	5,867	1.53%	大買/
2020/11/25	24	45.91	31	45.57	46.00	-7	5,354	-0.13%
2020/11/24	30	44.87	44	45.72	44.45	-14	5,108	-0.27%
2020/11/23	4	44.73	2	44.90	44.40	2	4,777	0.04%
2020/11/20	36	45.46	35	44.94	44.45	1	4,694	0.02%
2020/11/19	0	0.00	9.1	45.02	45.20	-9.1	4,544	-0.20%
2020/11/18	31	44.83	15	45.03	45.00	16	4,419	0.36%
2020/11/17	66.1	44.73	61	44.81	44.50	5.1	4,216	0.12%
2020/11/16	75	45.00	169	44.89	44.50	-94	3,939	-2.39%	大賣/
2020/11/13	75	43.09	33.7	42.72	42.90	41.3	3,069	1.34%
2020/11/12	21	42.16	78	42.24	41.90	-57	2,611	-2.18%
2020/11/11	0	0.00	7	40.55	40.70	-7	2,016	-0.35%
2020/11/06	2	38.55	31	38.80	38.50	-29	1,890	-1.53%
2020/11/05	60	38.88	60	38.69	38.70	0	1,910	0.00%
2020/11/04	21	38.86	8	38.69	38.70	13	1,921	0.68%
2020/11/03	3	38.60	1	38.65	38.50	2	1,958	0.10%
2020/11/02	1	37.90	0.2	39.95	38.50	0.8	1,988	0.04%
2020/10/30	1	38.75	0	0.00	38.30	1	2,010	0.05%
2020/10/29	5	37.75	0	0.00	38.10	5	2,038	0.25%
2020/10/28	11	38.46	0	0.00	38.35	11	2,055	0.54%
2020/10/27	10	38.55	20	38.86	38.80	-10	2,088	-0.48%
2020/10/26	4	38.80	5	38.87	38.70	-1	2,222	-0.05%
2020/10/23	5	38.05	0	0.00	38.20	5	2,189	0.23%
2020/10/22	15	37.78	2	37.98	37.90	13	2,238	0.58%
2020/10/21	1	38.10	3	38.15	37.95	-2	2,274	-0.09%
2020/10/20	10	38.43	4	38.53	38.10	6	2,295	0.26%
2020/10/19	1	37.40	0	0.00	37.40	1	2,281	0.04%
2020/10/15	0	0.00	1	37.30	37.15	-1	2,325	-0.04%
2020/10/12	2	36.50	1	36.80	36.45	1	2,386	0.04%
2020/10/08	1	37.10	2	37.15	37.05	-1	2,412	-0.04%
2020/10/06	1	37.15	0	0.00	37.30	1	2,466	0.04%
2020/09/30	1	37.70	0	0.00	37.60	1	2,582	0.04%
2020/09/25	0	0.00	1	37.70	37.05	-1	2,826	-0.04%
2020/09/24	1	37.35	0	0.00	37.75	1	2,872	0.03%
2020/09/22	1	37.90	1.1	37.91	38.20	-0.1	2,992	0.00%
2020/09/21	4	39.39	0	0.00	38.70	4	3,083	0.13%
2020/09/17	5	40.64	15	40.77	40.60	-10	3,125	-0.32%
2020/09/16	0.1	39.70	0	0.00	39.70	0.1	3,050	0.00%
2020/09/15	1	39.55	10	39.63	39.40	-9	3,060	-0.29%
2020/09/14	10	38.90	0	0.00	39.10	10	3,074	0.33%
2020/09/11	1	38.70	0	0.00	38.50	1	3,163	0.03%
2020/09/10	10	39.30	0	0.00	38.50	10	3,264	0.31%
2020/09/09	1	38.45	0	0.00	39.00	1	3,282	0.03%
2020/08/24	2	37.70	2	37.98	38.20	0	3,868	0.00%
2020/08/21	5	36.95	1	37.00	37.00	4	3,954	0.10%
2020/08/20	2	37.75	0	0.00	36.05	2	4,025	0.05%
2020/08/19	0	0.00	4	39.21	38.90	-4	4,079	-0.10%
2020/08/18	0	0.00	2.3	39.11	39.05	-2.3	4,106	-0.06%
2020/08/17	1	39.25	2	39.25	39.40	-1	4,145	-0.02%
2020/08/14	0	0.00	1	39.15	39.15	-1	4,210	-0.02%
2020/08/13	1	39.55	5	39.50	39.05	-4	4,247	-0.09%
2020/08/12	2	39.20	0	0.00	39.35	2	4,324	0.05%
2020/08/11	31	39.58	2	39.90	39.65	29	4,471	0.65%
2020/08/10	2	40.55	0.5	40.90	40.10	1.5	4,604	0.03%
2020/08/07	1	40.20	0	0.00	40.10	1	4,745	0.02%
2020/08/06	1	40.75	0	0.00	40.75	1	4,823	0.02%
2020/08/05	4	41.26	3	41.27	41.20	1	5,014	0.02%
2020/08/04	3	41.20	2	41.70	41.25	1	5,361	0.02%
2020/08/03	4	41.00	1.2	41.00	40.85	2.8	5,506	0.05%
2020/07/31	0	0.00	20.5	41.11	41.15	-20.5	5,644	-0.36%
2020/07/30	3	41.08	0	0.00	40.90	3	5,952	0.05%
2020/07/28	0	0.00	1	40.00	38.50	-1	6,369	-0.02%
2020/07/27	20	39.60	0	0.00	39.80	20	6,722	0.30%
2020/07/24	1	40.70	2	40.20	40.05	-1	6,856	-0.01%
2020/07/23	0	0.00	0.2	41.20	40.85	-0.2	6,857	0.00%
2020/07/22	1	40.50	1	40.60	40.35	0	6,847	0.00%
2020/07/21	1	40.45	11.2	40.82	40.25	-10.2	6,835	-0.15%
2020/07/20	0	0.00	10	39.25	39.80	-10	6,826	-0.15%
2020/07/17	31	39.99	1	39.90	39.70	30	6,825	0.44%
2020/07/15	10	40.95	15	40.50	40.30	-5	6,823	-0.07%
2020/07/14	2	41.03	0	0.00	40.60	2	6,846	0.03%
2020/07/13	2	40.65	1	40.65	40.90	1	6,834	0.01%
2020/07/10	3	40.38	0	0.00	40.10	3	6,865	0.04%
2020/07/09	6	41.41	1	41.30	41.20	5	6,897	0.07%
2020/07/08	12	41.80	0	0.00	41.70	12	6,989	0.17%
2020/07/07	12	41.56	1	41.70	42.00	11	6,965	0.16%
2020/07/06	0	0.00	1	42.00	41.75	-1	6,931	-0.01%
2020/07/03	0	0.00	1	41.10	40.90	-1	6,929	-0.01%
2020/07/02	17	41.34	8	41.06	41.15	9	6,967	0.13%
2020/07/01	3	41.90	6	41.70	41.65	-3	6,887	-0.04%
2020/06/30	12	41.80	1	41.45	41.85	11	6,845	0.16%
2020/06/29	0	0.00	1	42.90	42.90	-1	6,765	-0.01%
2020/06/24	2	42.95	13	42.95	42.85	-11	6,669	-0.16%
2020/06/23	3	42.75	1	43.00	42.70	2	6,670	0.03%
2020/06/22	12	42.60	0	0.00	42.45	12	6,647	0.18%
2020/06/19	1	42.75	0	0.00	42.85	1	6,669	0.01%
2020/06/18	2	42.95	3	42.65	42.85	-1	6,667	-0.01%
2020/06/17	1	42.40	19.6	42.67	42.95	-18.6	6,597	-0.28%
2020/06/16	1	41.95	0	0.00	42.00	1	6,551	0.02%
2020/06/15	3	41.38	0	0.00	41.20	3	6,618	0.05%
2020/06/12	17	41.26	1	40.20	41.50	16	6,634	0.24%
2020/06/11	1.1	41.62	3	42.10	40.90	-1.9	6,651	-0.03%
2020/06/10	5	42.65	1	42.55	42.45	4	6,623	0.06%
2020/06/09	5	42.40	0.5	42.90	42.30	4.5	6,697	0.07%
2020/06/08	5	42.67	0	0.00	42.25	5	6,808	0.07%
2020/06/05	7	42.65	11	42.64	42.65	-4	6,766	-0.06%
2020/06/04	4	42.48	5	42.59	42.65	-1	6,762	-0.01%
2020/06/03	2	41.98	10	41.96	41.90	-8	6,728	-0.12%
2020/06/02	1	42.30	2	41.70	41.50	-1	6,800	-0.01%
2020/06/01	1	41.60	4	41.60	41.75	-3	6,870	-0.04%
2020/05/29	1	40.40	0	0.00	40.95	1	6,863	0.01%
2020/05/28	9	41.63	2	40.80	40.60	7	6,904	0.10%
2020/05/27	5	42.01	3	41.90	41.85	2	6,848	0.03%
2020/05/26	1	42.50	2.4	42.54	42.25	-1.4	6,841	-0.02%
2020/05/25	4	40.90	2	41.03	41.55	2	6,753	0.03%
2020/05/22	13.1	41.32	1	41.50	41.15	12.1	6,717	0.18%
2020/05/21	0	0.00	1.8	41.89	41.90	-1.8	6,697	-0.03%
2020/05/20	4	41.06	1	41.10	40.95	3	6,702	0.04%
2020/05/19	1	41.15	6.3	41.40	41.85	-5.3	6,669	-0.08%
2020/05/18	15	40.52	43	40.22	40.20	-28	6,592	-0.42%
2020/05/15	23	42.24	3	42.52	41.90	20	6,449	0.31%
2020/05/14	2	42.40	23	41.22	41.30	-21	6,348	-0.33%
2020/05/13	23	43.01	40.7	42.91	42.95	-17.7	6,213	-0.29%
2020/05/12	9	43.82	199	44.43	43.70	-190	6,141	-3.09%	大賣/鉅額交易
2020/05/11	205	43.93	25	44.37	44.20	180	5,978	3.01%	大買/鉅額交易
2020/05/08	7	42.64	12	42.58	42.30	-5	5,640	-0.09%
2020/05/07	3	42.55	3	42.83	42.30	0	5,486	0.00%
2020/05/06	20	42.60	75	42.24	41.75	-55	5,362	-1.03%
2020/05/05	37	41.27	19	41.32	40.80	18	5,071	0.35%
2020/05/04	35	40.45	16	40.65	41.50	19	4,899	0.39%
2020/04/30	43	39.84	73	39.60	40.50	-30	4,660	-0.64%
2020/04/29	6.2	36.93	13	36.80	36.85	-6.8	4,394	-0.15%
2020/04/28	0	0.00	7.9	35.49	35.50	-7.9	4,387	-0.18%
2020/04/27	0	0.00	4	35.34	35.25	-4	4,465	-0.09%
2020/04/24	1	34.40	0	0.00	34.45	1	4,447	0.02%
2020/04/23	0	0.00	1	34.45	34.60	-1	4,462	-0.02%
2020/04/22	1	33.80	10	33.21	34.05	-9	4,453	-0.20%
2020/04/21	2	34.68	6	34.10	33.60	-4	4,466	-0.09%
2020/04/20	1	34.95	4.1	34.78	34.90	-3.1	4,514	-0.07%
2020/04/17	60	35.35	18	34.77	34.75	42	4,584	0.92%
2020/04/16	6	35.14	10	35.13	35.15	-4	4,539	-0.09%
2020/04/15	10	35.24	1	35.20	35.20	9	4,612	0.20%
2020/04/14	8	35.43	9	35.37	35.40	-1	4,612	-0.02%
2020/04/13	11	34.45	9	34.76	34.80	2	4,589	0.04%
2020/04/10	0	0.00	8	33.20	33.30	-8	4,513	-0.18%
2020/04/09	6	33.56	3	33.25	33.00	3	4,571	0.07%
2020/04/08	8	32.71	23	33.84	33.50	-15	4,574	-0.33%
2020/04/07	26	31.82	10	31.74	32.90	16	4,500	0.36%
2020/04/06	2	30.15	3.2	30.30	30.50	-1.2	4,421	-0.03%
2020/04/01	0	0.00	3	30.10	30.30	-3	4,431	-0.07%
2020/03/31	6	29.98	1	30.55	29.80	5	4,456	0.11%
2020/03/27	1	30.20	0	0.00	30.20	1	4,543	0.02%
2020/03/26	3	29.65	1	29.70	29.70	2	4,546	0.04%
2020/03/25	3	29.83	1.8	29.90	29.70	1.2	4,561	0.03%
2020/03/24	0	0.00	2	28.83	28.25	-2	4,573	-0.04%
2020/03/20	6	28.61	8	28.09	28.60	-2	5,173	-0.04%
2020/03/19	1	27.90	8	27.01	26.45	-7	5,391	-0.13%
2020/03/18	0	0.00	3	30.30	29.35	-3	5,436	-0.06%
2020/03/17	1	29.10	3.1	29.38	29.90	-2.1	5,549	-0.04%
2020/03/16	26	31.91	7	32.24	31.00	19	5,561	0.34%
2020/03/13	20	31.11	8	31.23	31.95	12	5,565	0.22%
2020/03/12	23	35.02	38	34.40	34.30	-15	5,506	-0.27%
2020/03/11	8	38.36	1	38.85	38.05	7	5,468	0.13%
2020/03/10	3	37.68	1	38.35	38.55	2	5,761	0.03%
2020/03/09	11	38.15	8	38.64	38.00	3	5,901	0.05%
2020/03/06	23	39.97	2	39.80	39.70	21	5,920	0.35%
2020/03/05	0	0.00	34.2	38.91	39.65	-34.2	6,003	-0.57%
2020/03/03	2	38.53	9	38.35	38.30	-7	6,684	-0.10%
2020/03/02	2	36.20	0	0.00	36.25	2	6,716	0.03%
2020/02/27	9	37.96	0	0.00	37.00	9	6,860	0.13%
2020/02/26	2	38.10	10	39.24	39.30	-8	6,803	-0.12%
2020/02/25	4.3	38.83	24	38.54	38.90	-19.7	6,761	-0.29%
2020/02/24	0	0.00	20	39.00	39.15	-20	6,759	-0.30%
2020/02/21	3	38.93	6	38.98	38.95	-3	6,745	-0.04%
2020/02/20	3	38.73	2	38.55	38.50	1	6,684	0.01%
2020/02/19	0	0.00	2	38.25	38.25	-2	6,673	-0.03%
2020/02/18	5	38.26	1	38.00	38.05	4	6,686	0.06%
2020/02/17	6	38.43	5	38.58	38.60	1	6,701	0.01%
2020/02/14	1	37.75	0	0.00	38.00	1	6,672	0.01%
2020/02/13	49	38.42	1	37.80	37.70	48	6,723	0.71%
2020/02/12	3	38.28	10.8	38.26	38.30	-7.8	6,714	-0.12%
2020/02/11	11	37.63	6	37.54	37.65	5	6,756	0.07%
2020/02/10	1	35.65	2	36.60	36.60	-1	6,972	-0.01%
2020/02/07	4	36.55	0	0.00	36.35	4	7,364	0.05%
2020/02/06	5	37.15	21.3	36.76	37.10	-16.3	7,746	-0.21%
2020/02/05	9	35.73	5.8	36.09	35.85	3.2	7,741	0.04%
2020/02/04	1	35.00	0.2	36.40	35.95	0.8	7,703	0.01%
2020/02/03	7	33.66	0	0.00	33.40	7	7,678	0.09%
2020/01/31	47	36.57	1	35.75	36.45	46	7,587	0.61%
2020/01/30	6	38.83	4	38.50	38.45	2	7,532	0.03%
2020/01/20	2	42.73	5	42.88	42.70	-3	7,534	-0.04%
2020/01/17	1	43.15	0	0.00	43.00	1	7,589	0.01%
2020/01/16	1	43.35	1	43.40	43.40	0	7,662	0.00%
2020/01/15	2	44.15	0	0.00	43.35	2	7,873	0.03%
2020/01/14	2	43.68	3	44.18	43.75	-1	8,146	-0.01%
2020/01/13	2	43.50	3	43.33	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	2	42.83	42.55	-2	8,078	-0.02%
2020/01/09	11	42.98	5	43.10	42.40	6	8,088	0.07%
2020/01/08	4	43.15	1	42.80	43.15	3	8,102	0.04%
2020/01/07	1	43.25	3	42.93	43.10	-2	8,246	-0.02%
2020/01/06	4	41.95	2	43.10	42.80	2	8,254	0.02%
2020/01/03	5	42.78	2	42.80	42.80	3	8,271	0.04%
2020/01/02	1	43.10	3	43.10	43.10	-2	8,253	-0.02%
2019/12/31	0	0.00	2	42.75	42.55	-2	8,331	-0.02%
2019/12/30	2	42.55	2	42.55	42.55	0	8,401	0.00%
2019/12/26	5	42.52	0	0.00	42.20	5	8,527	0.06%
2019/12/25	8	41.99	10	42.35	42.45	-2	8,590	-0.02%
2019/12/24	2	41.45	1	41.30	41.45	1	8,942	0.01%
2019/12/23	7	42.11	4	42.29	41.95	3	8,962	0.03%
2019/12/20	1	42.50	0	0.00	42.60	1	9,107	0.01%
2019/12/19	1	42.75	9	42.70	42.75	-8	9,700	-0.08%
2019/12/18	23	42.89	9	43.11	42.60	14	10,083	0.14%
2019/12/17	20	44.06	11	44.49	44.25	9	10,305	0.09%
2019/12/16	8	46.23	18	46.58	46.80	-10	10,013	-0.10%
2019/12/13	8	45.24	13	45.12	45.30	-5	9,961	-0.05%
2019/12/12	14	45.45	2	45.08	44.85	12	10,269	0.12%
2019/12/11	3	45.08	1	45.30	45.30	2	10,281	0.02%
2019/12/09	4	45.59	3	45.18	45.00	1	10,420	0.01%
2019/12/06	4	45.31	9	45.43	45.30	-5	10,519	-0.05%
2019/12/05	21	45.85	10	45.69	45.40	11	10,532	0.10%
2019/12/04	11	45.26	14	45.02	45.25	-3	10,426	-0.03%
2019/12/03	10	44.41	5	44.52	44.50	5	10,636	0.05%
2019/12/02	4	44.13	1	43.35	44.85	3	10,677	0.03%
2019/11/29	18	45.49	12	45.37	44.40	6	10,682	0.06%
2019/11/28	0	0.00	54	43.96	43.90	-54	10,301	-0.52%
2019/11/27	1	43.10	1	42.60	42.60	0	10,422	0.00%
2019/11/26	4	42.99	50	42.85	43.00	-46	10,526	-0.44%
2019/11/25	0	0.00	1	41.45	41.25	-1	10,621	-0.01%
2019/11/22	4	41.03	2	41.05	41.00	2	11,289	0.02%
2019/11/21	4	40.43	1	40.88	41.00	3	11,463	0.03%
2019/11/19	6	41.09	5	40.79	40.75	1	11,960	0.01%
2019/11/18	3	41.15	0	0.00	41.05	3	12,160	0.02%
2019/11/15	1	41.15	0	0.00	40.90	1	12,388	0.01%
2019/11/14	0	0.00	3	41.02	40.65	-3	12,744	-0.02%
2019/11/13	2	41.23	0	0.00	41.30	2	12,941	0.02%
2019/11/12	9	41.34	10	41.39	41.45	-1	13,341	-0.01%
2019/11/11	2	40.73	2	40.45	40.40	0	13,834	0.00%
2019/11/08	1	41.60	5	41.32	41.00	-4	14,410	-0.03%
2019/11/07	64	40.60	8	40.68	40.60	56	14,552	0.38%
2019/11/06	53	42.42	11	42.32	42.00	42	14,468	0.29%
2019/11/05	12	45.24	41	45.03	45.30	-29	14,132	-0.21%
2019/11/04	2	44.05	12.1	44.10	43.50	-10.1	13,749	-0.07%
2019/11/01	12	43.40	7	44.10	43.50	5	13,691	0.04%
2019/10/31	6	43.77	2	43.63	43.35	4	13,704	0.03%
2019/10/30	6	43.08	3	43.10	43.65	3	13,699	0.02%
2019/10/29	11	43.70	3	43.53	42.80	8	13,673	0.06%
2019/10/28	2	43.45	11	43.70	43.85	-9	13,617	-0.07%
2019/10/25	1	43.70	11	43.93	43.15	-10	13,563	-0.07%
2019/10/24	16	44.25	11	44.15	44.10	5	13,517	0.04%
2019/10/23	18	44.25	34	44.60	44.35	-16	13,520	-0.12%
2019/10/22	10	43.99	32	43.52	44.10	-22	13,312	-0.17%
2019/10/21	14	42.76	3	42.67	42.75	11	13,039	0.08%
2019/10/18	11	42.20	14	42.23	42.25	-3	12,991	-0.02%
2019/10/17	8	41.79	10	41.95	41.95	-2	12,961	-0.02%
2019/10/16	10	42.24	2	42.25	42.00	8	12,920	0.06%
2019/10/15	8	42.59	16	42.63	42.45	-8	12,807	-0.06%
2019/10/14	7	41.49	3	41.50	41.15	4	12,605	0.03%
2019/10/09	10	40.75	2	40.60	40.50	8	12,511	0.06%
2019/10/08	5	41.49	1	41.50	41.25	4	12,425	0.03%
2019/10/07	5	41.46	0	0.00	42.00	5	12,362	0.04%
2019/10/04	6	41.33	2	41.28	41.00	4	12,222	0.03%
2019/10/03	6	41.70	0	0.00	41.95	6	12,128	0.05%
2019/10/02	3	41.72	3	41.67	42.40	0	12,070	0.00%
2019/10/01	2	40.68	8	40.91	41.00	-6	11,963	-0.05%
2019/09/27	65	41.54	140	41.61	40.60	-75	11,886	-0.63%	大賣/
2019/09/26	9	43.71	12	43.59	43.50	-3	11,505	-0.03%
2019/09/25	121	43.87	16	43.64	43.20	105	11,442	0.92%	大買/鉅額交易
2019/09/24	74	44.01	341	45.93	43.45	-267	11,299	-2.36%	大賣/鉅額交易
2019/09/23	16	47.38	7	47.08	46.80	9	10,695	0.08%
2019/09/20	55	47.69	73	48.25	48.60	-18	10,293	-0.17%
2019/09/19	35	46.51	6	46.67	46.90	29	9,803	0.30%
2019/09/18	5	46.84	2	47.10	46.55	3	9,709	0.03%
2019/09/17	147	47.48	9.2	47.52	47.10	137.8	9,484	1.45%	大買/鉅額交易
2019/09/16	160	46.86	2	46.23	46.50	158	9,039	1.75%	大買/鉅額交易
2019/09/12	7	45.19	11	45.74	46.35	-4	8,913	-0.04%
2019/09/11	8	45.64	1	45.30	45.20	7	8,751	0.08%
2019/09/10	10	45.37	21	45.21	45.30	-11	8,666	-0.13%
2019/09/09	2	46.90	0	0.00	46.50	2	8,491	0.02%
2019/09/06	6	46.95	5	46.44	46.30	1	8,432	0.01%
2019/09/05	11	46.80	52	46.65	46.70	-41	8,273	-0.50%
2019/09/04	11	44.80	8	44.64	45.25	3	7,862	0.04%
2019/09/03	18	45.04	31	44.96	45.05	-13	7,723	-0.17%
2019/09/02	20	44.30	32	44.54	44.50	-12	7,511	-0.16%
2019/08/30	22	45.53	23	45.33	43.20	-1	7,313	-0.01%
2019/08/29	34	46.45	17	46.56	46.80	17	6,927	0.25%
2019/08/28	27	46.14	210	45.90	46.30	-183	6,709	-2.73%	大賣/鉅額交易
2019/08/27	51	46.22	51	46.56	46.50	0	6,414	0.00%
2019/08/26	19	42.61	19	42.92	43.55	0	5,719	0.00%
2019/08/23	210	43.36	47	43.08	42.95	163	5,531	2.95%	大買/鉅額交易
2019/08/22	20	42.83	13	42.94	42.30	7	5,193	0.13%
2019/08/21	7	41.96	7	41.97	42.00	0	4,975	0.00%
2019/08/20	29	41.69	9	41.78	40.80	20	4,749	0.42%
2019/08/19	34	43.04	25	43.41	42.30	9	4,500	0.20%
2019/08/16	28	41.27	20	41.45	41.75	8	4,112	0.19%
2019/08/15	19	41.39	41	41.58	41.80	-22	3,876	-0.57%
2019/08/14	9	40.43	43	40.28	41.50	-34	3,444	-0.99%
2019/08/13	9	38.18	24	38.71	38.20	-15	2,872	-0.52%
2019/08/12	4	37.13	7	37.77	38.10	-3	2,255	-0.13%
2019/08/08	0	0.00	1	34.75	34.65	-1	2,010	-0.05%
2019/08/07	2	33.50	11	33.62	33.65	-9	1,853	-0.49%
2019/08/06	3	32.20	1	32.70	32.65	2	1,774	0.11%
2019/08/02	2	32.78	5	32.30	32.30	-3	1,764	-0.17%
2019/07/31	0	0.00	1	33.35	33.35	-1	1,681	-0.06%
2019/07/30	2	32.55	2	32.75	32.80	0	1,668	0.00%
2019/07/29	6	33.65	0	0.00	33.70	6	1,635	0.37%
2019/07/26	2	32.95	0	0.00	33.10	2	1,575	0.13%
2019/07/25	0	0.00	1	32.90	32.75	-1	1,546	-0.06%
2019/07/24	2	31.60	0	0.00	31.85	2	1,474	0.14%
2019/07/18	0	0.00	15	30.90	30.75	-15	1,492	-1.01%
2019/07/17	0	0.00	10	31.03	31.00	-10	1,504	-0.66%
2019/07/16	0	0.00	8	31.35	31.10	-8	1,542	-0.52%
2019/07/11	1	30.90	0	0.00	30.85	1	1,647	0.06%
2019/07/09	0	0.00	37	30.59	30.45	-37	1,802	-2.05%
2019/07/04	0	0.00	1	31.00	31.45	-1	1,864	-0.05%
2019/07/02	1	31.55	1	31.50	31.50	0	2,063	0.00%
2019/07/01	4	30.64	17.3	30.95	31.45	-13.3	2,088	-0.64%
2019/06/28	0	0.00	16	32.35	32.10	-16	2,361	-0.68%
2019/06/27	0	0.00	10	32.55	32.60	-10	2,417	-0.41%
2019/06/26	0.4	31.80	0	0.00	31.80	0.4	2,493	0.02%
2019/06/21	1	32.20	2	32.25	32.50	-1	2,585	-0.04%
2019/06/20	2	32.50	4	32.74	32.70	-2	2,619	-0.08%
2019/06/18	0	0.00	5	31.70	31.70	-5	2,568	-0.19%
2019/06/17	10	30.84	0	0.00	31.05	10	2,561	0.39%
2019/06/14	8	31.45	2	31.15	31.35	6	2,623	0.23%
2019/06/13	2	30.18	4	30.23	31.00	-2	2,623	-0.08%
2019/06/03	1	28.60	0	0.00	28.70	1	2,700	0.04%
2019/05/27	1	28.15	1	28.10	28.15	0	3,286	0.00%
2019/05/24	0	0.00	1	28.70	28.25	-1	3,344	-0.03%
2019/05/23	1	28.20	1	28.20	28.30	0	3,368	0.00%
2019/05/22	0	0.00	2	29.50	28.80	-2	3,392	-0.06%
2019/05/17	4	29.05	4	29.40	28.85	0	3,485	0.00%
2019/05/15	2	30.35	1	30.30	30.05	1	3,645	0.03%
2019/05/14	0	0.00	1	29.30	29.50	-1	3,661	-0.03%
2019/05/10	0	0.00	1	30.65	29.85	-1	3,759	-0.03%
2019/05/09	0	0.00	1	31.15	30.35	-1	3,760	-0.03%
2019/05/08	0	0.00	2	31.40	31.30	-2	3,748	-0.05%
2019/05/06	11	31.98	1	32.00	31.70	10	3,817	0.26%
2019/04/30	10	32.35	0	0.00	32.80	10	3,854	0.26%
2019/04/29	1	33.30	2	33.25	33.00	-1	3,914	-0.03%
2019/04/26	1	34.00	0	0.00	34.00	1	3,924	0.03%
2019/04/25	10	34.81	2	34.93	34.60	8	3,952	0.20%
2019/04/24	0	0.00	1	34.30	34.65	-1	4,013	-0.02%
2019/04/23	0	0.00	1	34.30	34.40	-1	4,004	-0.02%
2019/04/22	3	34.83	1	34.55	34.55	2	4,007	0.05%
2019/04/19	0	0.00	3	34.25	34.90	-3	4,037	-0.07%
2019/04/18	2	34.50	1	35.20	33.85	1	4,000	0.02%
2019/04/17	0	0.00	1	34.70	34.50	-1	3,983	-0.03%
2019/04/16	2	34.70	16	34.84	34.90	-14	4,021	-0.35%
2019/04/15	0	0.00	1	33.35	33.75	-1	3,935	-0.03%
2019/04/12	1	33.40	4	33.20	32.80	-3	3,916	-0.08%
2019/04/11	26	33.34	3	33.20	33.15	23	3,913	0.59%
2019/04/10	2	34.08	5	33.92	33.85	-3	3,898	-0.08%
2019/04/09	20	34.59	35	34.70	34.35	-15	3,879	-0.39%
2019/04/08	28	33.69	72	33.71	34.00	-44	3,761	-1.17%
2019/04/03	3	34.55	2	34.65	34.60	1	3,670	0.03%
2019/04/02	72	34.79	22	35.14	34.55	50	3,618	1.38%
2019/04/01	1	33.30	3	33.55	33.40	-2	3,357	-0.06%
2019/03/29	37	33.03	9	33.19	33.30	28	3,274	0.86%
2019/03/28	0	0.00	2	32.45	32.45	-2	3,149	-0.06%
2019/03/27	0	0.00	4	32.73	32.70	-4	3,173	-0.13%
2019/03/26	0	31.75	0	0.00	31.85	0	3,124	0.00%
2019/03/22	10	32.17	61	31.86	32.15	-51	3,069	-1.66%
2019/03/21	0	0.00	5	32.13	32.15	-5	3,059	-0.16%
2019/03/20	10	31.90	2	31.75	31.85	8	3,073	0.26%
2019/03/19	20	32.58	1	32.65	32.20	19	3,165	0.60%
2019/03/18	25	32.07	1	32.05	32.50	24	3,114	0.77%
2019/03/15	2	31.90	1	31.60	31.75	1	3,052	0.03%
2019/03/13	3	30.85	0	0.00	30.80	3	3,133	0.10%
2019/03/08	0	0.00	1	31.25	31.05	-1	3,320	-0.03%
2019/03/07	6	31.53	0	0.00	31.30	6	3,361	0.18%
2019/03/06	0	0.00	2	31.43	31.30	-2	3,401	-0.06%
2019/03/05	0	0.00	20	31.70	31.65	-20	3,417	-0.59%
2019/03/04	3	32.12	0	0.00	32.00	3	3,417	0.09%
2019/02/27	5	31.72	3	32.25	32.50	2	3,436	0.06%
2019/02/26	31	32.68	117	32.97	32.55	-86	3,339	-2.58%	大賣/
2019/02/25	11	31.00	2	30.95	31.20	9	2,972	0.30%
2019/02/22	0	0.00	2	30.60	30.30	-2	2,923	-0.07%
2019/02/21	2	30.70	1	30.70	30.80	1	2,927	0.03%
2019/02/20	3	31.40	3	30.80	30.75	0	2,971	0.00%
2019/02/19	3.2	30.60	0	0.00	30.60	3.2	2,943	0.11%
2019/02/18	0	30.90	4	31.10	30.70	-4	2,941	-0.14%
2019/02/15	2	30.90	4	30.98	31.00	-2	2,918	-0.07%
2019/02/14	3	30.65	0	0.00	31.20	3	2,878	0.10%
2019/02/12	7	30.56	2	30.23	30.60	5	2,821	0.18%
2019/02/11	1	31.05	1	30.35	30.70	0	2,757	0.00%
2019/01/29	1	29.80	30	29.85	29.80	-29	2,682	-1.08%
2019/01/28	0	0.00	3	30.10	30.15	-3	2,676	-0.11%
2019/01/25	6	29.97	1	29.70	30.05	5	2,701	0.19%
2019/01/24	0	0.00	4	29.40	29.30	-4	2,658	-0.15%
2019/01/23	2	29.90	4	29.60	29.55	-2	2,654	-0.08%
2019/01/22	2	29.85	3	29.90	30.00	-1	2,639	-0.04%
2019/01/21	2	30.20	4	30.13	30.05	-2	2,591	-0.08%
2019/01/18	4	29.63	0	0.00	29.30	4	2,512	0.16%
2019/01/17	3	29.70	3	28.85	29.15	0	2,491	0.00%
2019/01/16	3	29.17	2	28.88	29.55	1	2,448	0.04%
2019/01/15	1	28.15	0	0.00	28.15	1	2,341	0.04%
2019/01/14	2	28.45	2	28.25	28.05	0	2,339	0.00%
2019/01/11	21	28.25	20	28.30	28.30	1	2,327	0.04%
2019/01/08	1	27.75	0	0.00	27.90	1	2,242	0.04%
2019/01/07	2	26.50	3	26.70	27.30	-1	2,172	-0.05%
2019/01/04	3	26.20	1	26.25	26.40	2	2,170	0.09%
2019/01/03	3	26.85	17	26.97	27.15	-14	2,196	-0.64%
2018/12/25	0	0.00	3	29.10	29.10	-3	2,183	-0.14%
2018/12/24	30.5	29.41	58	29.64	29.85	-27.5	2,183	-1.26%
2018/12/21	1	28.30	30	28.20	28.40	-29	2,135	-1.36%
2018/12/20	2	29.05	20	28.78	28.30	-18	2,195	-0.82%
2018/12/19	0	0.00	2	28.93	29.30	-2	2,155	-0.09%
2018/12/13	1	29.25	2	29.60	29.15	-1	2,214	-0.05%
2018/12/12	15	29.77	0	0.00	30.00	15	2,202	0.68%
2018/12/11	0	0.00	5	28.42	28.90	-5	2,113	-0.24%
2018/12/10	3	27.70	0	0.00	27.70	3	2,176	0.14%
2018/12/07	1.4	28.33	1	28.55	28.20	0.4	2,176	0.02%
2018/12/06	0	0.00	1	30.45	29.10	-1	2,101	-0.05%
2018/12/05	1	31.05	1	30.85	30.70	0	2,055	0.00%
2018/12/04	5	30.82	35	31.17	31.95	-30	2,034	-1.47%
2018/12/03	0	0.00	12	30.89	30.90	-12	1,987	-0.60%
2018/11/30	0	0.00	8	29.43	30.00	-8	1,923	-0.42%
2018/11/29	107	29.99	5	29.71	29.60	102	1,891	5.39%	大買/鉅額交易
2018/11/27	3	28.45	0	0.00	28.85	3	1,772	0.17%
2018/11/26	3	28.80	1	28.70	28.45	2	1,750	0.11%
2018/11/22	0	0.00	2	28.25	28.00	-2	1,724	-0.12%
2018/11/21	0	0.00	5	28.25	28.30	-5	1,742	-0.29%
2018/11/20	6	28.42	0	0.00	28.40	6	1,737	0.35%
2018/11/19	4	28.60	4	28.60	29.00	0	1,710	0.00%
2018/11/15	1	27.40	5	27.41	27.30	-4	1,647	-0.24%
2018/11/14	0.2	27.65	0	0.00	27.70	0.2	1,647	0.01%
2018/11/13	3	28.05	3	27.55	28.05	0	1,671	0.00%
2018/11/12	6	28.44	7	28.23	28.35	-1	1,689	-0.06%
2018/11/09	0	0.00	1	26.90	27.30	-1	1,623	-0.06%
2018/11/08	2	27.20	1	27.55	26.90	1	1,630	0.06%
2018/11/07	1	27.00	0	0.00	27.20	1	1,643	0.06%
2018/11/02	29	27.79	29	27.90	27.15	0	1,795	0.00%
2018/11/01	1	26.05	1	26.00	26.00	0	1,743	0.00%
2018/10/31	3	24.35	3	24.65	25.45	0	1,740	0.00%
2018/10/30	1	24.15	1	23.90	23.90	0	1,733	0.00%
2018/10/26	0	24.05	7	24.60	24.00	-7	1,786	-0.39%
2018/10/25	7	24.26	0	0.00	24.05	7	1,820	0.38%
2018/10/23	0	0.00	1	25.45	25.30	-1	1,835	-0.05%
2018/10/19	2	25.23	0	0.00	25.45	2	1,863	0.11%
2018/10/16	2	26.00	3	26.10	25.90	-1	1,909	-0.05%
2018/10/12	31	25.15	0	0.00	25.60	31	1,912	1.62%
2018/10/11	17	25.76	0	0.00	25.75	17	1,897	0.90%
2018/10/09	1	28.70	36	28.90	28.60	-35	1,890	-1.85%
2018/10/08	0	0.00	8	28.80	29.10	-8	1,885	-0.42%
2018/10/05	1	30.60	0	0.00	29.30	1	1,896	0.05%
2018/10/04	3	31.30	0	0.00	31.25	3	1,879	0.16%
2018/10/03	10	31.95	0	0.00	31.60	10	1,883	0.53%
2018/10/02	3	31.90	0.1	31.95	31.90	2.9	1,892	0.15%
2018/10/01	1.4	32.27	5	32.33	32.45	-3.6	1,906	-0.19%
2018/09/28	3.2	31.96	2	32.05	31.90	1.2	1,948	0.06%
2018/09/27	48	31.66	45	31.83	31.85	3	1,955	0.15%
2018/09/25	1	31.25	0	0.00	31.55	1	1,945	0.05%
2018/09/20	3	31.40	5	31.80	31.40	-2	2,000	-0.10%
2018/09/19	34	32.61	4	33.24	32.60	30	2,034	1.47%
2018/09/14	1	30.80	12	31.58	32.80	-11	2,040	-0.54%
2018/09/13	3	30.25	13	29.71	30.25	-10	1,972	-0.51%
2018/09/12	11	29.49	1	29.30	29.35	10	1,973	0.51%
2018/09/11	0	0.00	100	28.56	29.35	-100	1,986	-5.03%
2018/09/10	16	28.75	3	29.00	28.40	13	2,006	0.65%
2018/09/07	6	31.23	1	30.80	30.60	5	1,997	0.25%
2018/09/05	1	32.90	0	0.00	32.70	1	2,066	0.05%
2018/09/03	0	0.00	5	32.15	32.00	-5	2,299	-0.22%
2018/08/30	6	32.85	0	0.00	32.75	6	2,359	0.25%
2018/08/28	36	33.28	3	33.20	33.30	33	2,399	1.38%
2018/08/24	0	0.00	1	31.95	31.95	-1	2,418	-0.04%
2018/08/23	3	32.07	4	32.54	32.10	-1	2,534	-0.04%
2018/08/22	3	31.95	7	31.94	31.80	-4	2,538	-0.16%
2018/08/21	3	31.65	1	31.50	31.60	2	2,546	0.08%
2018/08/20	7	32.03	15	32.10	31.80	-8	2,565	-0.31%
2018/08/17	13	33.07	16	33.31	33.40	-3	2,584	-0.12%
2018/08/16	8	32.34	13	32.08	32.60	-5	2,627	-0.19%
2018/08/15	33	33.03	8	32.93	32.80	25	2,621	0.95%
2018/08/14	5	33.50	8	32.99	33.50	-3	2,631	-0.11%
2018/08/13	4	34.50	3	32.93	32.60	1	2,627	0.04%
2018/08/10	19	36.03	4	36.00	35.80	15	2,563	0.59%
2018/08/09	1	37.45	1	37.40	37.45	0	2,554	0.00%
2018/08/08	2	37.80	0	0.00	37.70	2	2,558	0.08%
2018/08/06	1	38.05	1	38.30	38.00	0	2,584	0.00%
2018/08/03	1	38.65	1	38.20	38.20	0	2,602	0.00%
2018/08/02	7	38.79	3	39.55	38.50	4	2,624	0.15%
2018/08/01	6	39.03	20	39.11	39.00	-14	2,603	-0.54%
2018/07/31	21	38.60	13	38.55	38.65	8	2,586	0.31%
2018/07/30	1	38.10	0	0.00	38.05	1	2,594	0.04%
2018/07/27	15	38.20	2	38.05	38.05	13	2,603	0.50%
2018/07/26	23	38.12	4	38.24	38.05	19	2,625	0.72%
2018/07/25	4	37.89	2	38.00	37.85	2	2,622	0.08%
2018/07/24	6	37.78	0	38.00	38.00	6	2,620	0.23%
2018/07/23	2	37.55	3	37.30	37.30	-1	2,596	-0.04%
2018/07/20	5	37.55	1	37.85	37.55	4	2,606	0.15%
2018/07/19	1	37.55	0	0.00	37.60	1	2,629	0.04%
2018/07/18	18	37.94	0	0.00	37.70	18	2,699	0.67%
2018/07/17	12	38.27	3	38.30	38.00	9	2,771	0.32%
2018/07/16	3	37.85	0	0.00	37.85	3	2,780	0.11%
2018/07/12	2	37.40	0	0.00	37.55	2	2,835	0.07%
2018/07/10	0	0.00	1	38.00	37.75	-1	2,944	-0.03%
2018/07/06	5	37.76	35	37.54	38.00	-30	3,328	-0.90%
2018/07/05	6	38.08	3	38.22	37.20	3	3,292	0.09%
2018/07/04	1	37.30	0	0.00	37.30	1	3,275	0.03%
2018/07/03	3	37.55	2	38.23	37.60	1	3,303	0.03%
2018/06/29	30	37.76	5	37.67	37.60	25	3,293	0.76%
2018/06/28	1.2	40.00	1	40.10	40.00	0.2	3,311	0.01%
2018/06/27	5	40.61	8	40.78	40.35	-3	3,296	-0.09%
2018/06/26	8	40.23	6	40.18	40.20	2	3,309	0.06%
2018/06/25	2	41.80	7	42.11	41.25	-5	3,337	-0.15%
2018/06/22	1	40.75	0	0.00	41.05	1	3,324	0.03%
2018/06/21	0	0.00	1	41.50	41.40	-1	3,325	-0.03%
2018/06/20	1	40.85	7	41.02	40.85	-6	3,344	-0.18%
2018/06/19	1	41.50	22	42.08	41.50	-21	3,344	-0.63%
2018/06/15	5	42.10	1	42.40	42.25	4	3,341	0.12%
2018/06/14	1	41.70	6	41.94	41.65	-5	3,314	-0.15%
2018/06/13	5	41.67	5	41.89	41.45	0	3,282	0.00%
2018/06/12	7	42.81	49	43.03	42.20	-42	3,249	-1.29%
2018/06/11	1	40.80	13	41.05	41.50	-12	3,079	-0.39%
2018/06/07	7	40.84	6	41.08	40.65	1	3,184	0.03%
2018/06/06	3	40.70	1	40.75	40.70	2	3,253	0.06%
2018/06/05	1	40.20	3	40.60	40.05	-2	3,324	-0.06%
2018/06/04	0	0.00	8	40.34	40.30	-8	3,317	-0.24%
2018/06/01	23	40.02	2	39.90	39.85	21	3,321	0.63%
2018/05/31	50	39.83	12	39.87	39.85	38	3,334	1.14%
2018/05/30	1	38.85	0	0.00	38.85	1	3,286	0.03%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	14	39.23	3	39.60	39.10	11	3,434	0.32%
2018/05/25	19	39.58	0	0.00	39.20	19	3,448	0.55%
2018/05/24	36	39.36	28	39.57	39.55	8	3,460	0.23%
2018/05/23	4	38.96	0	0.00	38.85	4	3,418	0.12%
2018/05/22	0	0.00	100	39.11	39.00	-100	3,449	-2.90%
2018/05/21	10	39.05	3	39.30	39.10	7	3,453	0.20%
2018/05/18	3	38.75	0	0.00	38.75	3	3,462	0.09%
2018/05/17	4	39.25	3	39.65	39.25	1	3,513	0.03%
2018/05/16	0	0.00	2	38.43	38.50	-2	3,507	-0.06%
2018/05/15	13	38.38	0	0.00	38.25	13	3,546	0.37%
2018/05/14	21	38.40	0	0.00	38.40	21	3,649	0.58%
2018/05/10	85	39.19	1	39.00	39.05	84	3,711	2.26%
2018/05/09	0	0.00	0.1	38.40	38.40	-0.1	3,736	0.00%
2018/05/08	2	38.05	0	0.00	37.85	2	3,789	0.05%
2018/05/07	16	37.94	0	0.00	37.95	16	3,852	0.42%
2018/05/03	3	38.42	0	0.00	38.15	3	4,055	0.07%
2018/05/02	3	39.07	0	0.00	38.85	3	4,171	0.07%
2018/04/27	1	39.20	1	39.25	39.10	0	4,217	0.00%
2018/04/25	1	39.75	1	39.50	39.90	0	4,308	0.00%
2018/04/24	3	39.32	6	39.41	39.55	-3	4,371	-0.07%
2018/04/23	5.4	41.33	2	41.73	41.25	3.4	4,359	0.08%
2018/04/20	4	43.18	15	43.11	43.10	-11	4,368	-0.25%
2018/04/19	0	0.00	2	43.45	43.10	-2	4,430	-0.05%
2018/04/18	1	42.70	2	43.03	42.85	-1	4,569	-0.02%
2018/04/17	4	43.05	2	43.40	42.65	2	4,625	0.04%
2018/04/16	2	43.48	2	43.45	43.40	0	4,656	0.00%
2018/04/13	14.8	44.18	11	44.05	43.95	3.8	4,860	0.08%
2018/04/12	4	41.83	5	42.19	42.30	-1	5,110	-0.02%
2018/04/11	0	0.00	11	41.33	41.05	-11	5,324	-0.21%
2018/04/10	1	41.05	0	0.00	41.00	1	5,359	0.02%
2018/04/09	5	41.56	0	0.00	41.30	5	5,461	0.09%
2018/04/03	3	42.60	6	42.68	42.50	-3	5,469	-0.05%
2018/03/31	3	43.35	20	43.70	43.35	-17	5,627	-0.30%
2018/03/30	0	0.00	2	43.25	43.15	-2	5,713	-0.04%
2018/03/29	0	0.00	2	43.50	43.05	-2	5,768	-0.03%
2018/03/28	1	43.15	10	43.02	43.05	-9	5,779	-0.16%
2018/03/27	1	42.60	2	42.45	42.60	-1	5,873	-0.02%
2018/03/26	15	41.33	4	41.61	41.75	11	5,918	0.19%
2018/03/23	3	41.20	0	0.00	41.20	3	5,934	0.05%
2018/03/22	0	0.00	5	42.65	42.25	-5	5,938	-0.08%
2018/03/21	0	0.00	2	42.65	42.55	-2	6,059	-0.03%
2018/03/20	1	42.20	1	42.15	42.15	0	6,083	0.00%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/16	5	42.62	1	42.50	42.45	4	6,222	0.06%
2018/03/15	1	42.75	7	43.04	42.95	-6	6,249	-0.10%
2018/03/14	34.2	43.79	1	43.90	43.25	33.2	6,329	0.52%
2018/03/13	1	43.55	55	43.36	43.55	-54	6,380	-0.85%
2018/03/12	27	43.54	19	43.54	43.25	8	6,518	0.12%
2018/03/09	2	43.15	14	43.20	43.20	-12	6,528	-0.18%
2018/03/08	0	0.00	5	42.71	42.50	-5	6,468	-0.08%
2018/03/07	0	0.00	30	42.50	42.45	-30	6,481	-0.46%
2018/03/06	11	42.39	3	42.83	42.20	8	6,567	0.12%
2018/03/05	42	42.66	0	0.00	42.35	42	6,667	0.63%
2018/03/02	5	43.30	5	43.54	43.20	0	6,704	0.00%
2018/03/01	12.3	43.22	21	42.94	43.30	-8.7	6,668	-0.13%
2018/02/27	8	42.69	21	42.98	42.40	-13	6,750	-0.19%
2018/02/26	5.5	42.45	13	42.25	42.35	-7.5	6,778	-0.11%
2018/02/23	5	41.55	0	0.00	41.60	5	6,778	0.07%
2018/02/22	10	41.47	8	41.72	41.45	2	6,832	0.03%
2018/02/21	6	40.48	6	40.03	40.80	0	6,834	0.00%
2018/02/12	7	39.39	0	0.00	39.30	7	6,862	0.10%
2018/02/09	2	37.85	0	0.00	39.45	2	6,936	0.03%
2018/02/08	20	39.99	1	40.30	39.80	19	6,955	0.27%
2018/02/07	5	41.64	2	41.95	41.30	3	7,144	0.04%
2018/02/06	2	39.60	25	40.50	40.50	-23	7,439	-0.31%
2018/02/05	2	43.90	8	43.40	43.70	-6	7,371	-0.08%
2018/02/02	3	43.25	1	43.55	43.25	2	7,397	0.03%
2018/02/01	23	43.80	24	44.46	43.60	-1	7,484	-0.01%
2018/01/31	8	43.73	3	44.05	44.05	5	7,600	0.07%
2018/01/30	54	44.11	55	44.35	43.65	-1	7,710	-0.01%
2018/01/29	34	44.13	23	44.12	43.60	11	7,968	0.14%
2018/01/26	8	43.45	3	43.70	43.10	5	7,980	0.06%
2018/01/25	27	43.08	15	43.18	43.05	12	8,232	0.15%
2018/01/24	3	41.85	0	0.00	41.85	3	8,277	0.04%
2018/01/23	2	41.75	1	42.40	42.15	1	8,480	0.01%
2018/01/22	24	42.06	1	42.35	41.90	23	8,993	0.26%
2018/01/19	4	41.81	0	0.00	41.70	4	9,081	0.04%
2018/01/18	5	42.95	3	43.05	42.50	2	9,067	0.02%
2018/01/17	0.1	42.55	15	42.73	42.45	-14.9	9,108	-0.16%
2018/01/16	2	43.48	3	43.58	43.10	-1	9,125	-0.01%
2018/01/15	10	44.16	0	0.00	44.00	10	9,125	0.11%
2018/01/12	23.3	44.42	20	44.27	44.60	3.3	9,108	0.04%
2018/01/11	28	44.12	17	43.98	43.35	11	9,218	0.12%
2018/01/10	5	43.82	16	43.77	43.65	-11	9,373	-0.12%
2018/01/09	21.4	44.58	4	45.34	44.05	17.4	9,536	0.18%
2018/01/08	33	44.68	14	44.71	44.90	19	9,404	0.20%
2018/01/05	4	42.96	7	42.58	42.80	-3	8,875	-0.03%
2018/01/04	2	41.95	1	41.40	41.40	1	8,731	0.01%
2018/01/03	14	41.78	0	0.00	41.75	14	8,915	0.16%
2018/01/02	1	41.10	1	41.35	41.10	0	9,051	0.00%