金居 (8358)-宏遠-台南券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	65.30	65.40	-5	4,789	-0.10%
2024/04/26	3	63.97	1.4	65.01	64.60	1.6	4,595	0.03%
2024/04/25	3	62.50	0	0.00	62.50	3	4,516	0.07%
2024/04/19	0	0.00	2	63.60	62.30	-2	4,411	-0.05%
2024/04/18	0	0.00	1	64.00	64.10	-1	4,358	-0.02%
2024/04/17	1	63.60	3	64.40	64.40	-2	4,311	-0.05%
2024/04/15	3	67.83	1	68.30	65.30	2	4,169	0.05%
2024/04/12	2	68.50	5.1	69.20	67.20	-3.1	3,954	-0.08%
2024/04/11	1	67.50	0	0.00	67.20	1	3,653	0.03%
2024/04/10	3	66.50	1	67.00	66.00	2	3,458	0.06%
2024/04/09	8	67.59	6	68.23	66.80	2	3,309	0.06%
2024/04/08	3	65.97	3	65.60	65.50	0	2,837	0.00%
2024/04/03	0	0.00	5	64.00	64.20	-5	2,583	-0.19%
2024/04/02	8.1	64.21	33	64.42	64.20	-25	2,408	-1.04%
2024/04/01	0	0.00	6	61.93	62.70	-6	1,963	-0.31%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/13	1	57.20	0	0.00	57.00	1	1,722	0.06%
2024/03/07	3	58.40	0	0.00	58.30	3	1,794	0.17%
2024/03/06	18	59.50	0	0.00	59.20	18	1,827	0.98%
2024/03/05	0	0.00	1	59.00	58.80	-1	1,897	-0.05%
2024/03/01	0	0.00	1	59.30	59.10	-1	1,951	-0.05%
2024/02/27	3	59.87	1	59.60	59.50	2	2,005	0.10%
2024/02/26	5	60.16	0	0.00	60.10	5	2,185	0.23%
2024/02/22	2	60.95	0	0.00	60.70	2	2,216	0.09%
2024/02/21	1	61.70	4	61.50	61.50	-3	2,242	-0.13%
2024/02/16	3	63.47	4	63.63	63.50	-1	2,226	-0.04%
2024/02/15	0	0.00	1	58.90	58.90	-1	2,041	-0.05%
2024/02/02	0	0.00	1	59.70	59.20	-1	2,110	-0.05%
2024/02/01	1	58.50	0	0.00	59.00	1	2,128	0.05%
2024/01/26	0	0.00	16	59.78	59.60	-16	2,250	-0.71%
2024/01/25	0	0.00	8	60.00	59.90	-8	2,295	-0.35%
2024/01/24	8	60.56	0	0.00	60.50	8	2,316	0.35%
2024/01/19	0	0.00	2	59.60	59.80	-2	2,550	-0.08%
2024/01/18	0	0.00	2	57.80	58.30	-2	2,721	-0.07%
2024/01/17	2	57.85	2	58.70	58.10	0	2,785	0.00%
2024/01/16	1	58.70	1	58.90	59.10	0	2,788	0.00%
2024/01/15	1	59.20	0	0.00	59.10	1	2,850	0.04%
2024/01/09	0	0.00	2	58.00	57.70	-2	3,155	-0.06%
2024/01/04	2	59.35	0	0.00	58.80	2	3,465	0.06%
2024/01/03	0	0.00	1	59.30	59.30	-1	3,758	-0.03%
2023/12/29	21	60.49	0	0.00	60.60	21	3,957	0.53%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/22	0	0.00	4	60.70	60.50	-4	4,908	-0.08%
2023/12/21	0	0.00	4	60.10	60.40	-4	4,954	-0.08%
2023/12/20	1	60.50	3	60.80	60.70	-2	4,988	-0.04%
2023/12/19	4	60.10	0	0.00	59.80	4	4,993	0.08%
2023/12/18	2	60.50	0	0.00	60.40	2	5,035	0.04%
2023/12/15	1	61.80	0	0.00	61.30	1	5,077	0.02%
2023/12/14	2	61.60	0	0.00	61.50	2	5,173	0.04%
2023/12/13	0	0.00	1	61.90	61.80	-1	5,302	-0.02%
2023/12/12	2	61.75	0	0.00	61.20	2	5,404	0.04%
2023/12/08	1	61.80	1	62.20	61.80	0	5,619	0.00%
2023/12/07	1	61.60	1	62.60	61.60	0	5,764	0.00%
2023/12/06	2	61.40	1	62.40	62.50	1	5,971	0.02%
2023/12/05	0	0.00	3	61.13	61.00	-3	6,066	-0.05%
2023/12/01	0	0.00	3	62.33	62.60	-3	6,619	-0.05%
2023/11/30	2	62.20	2.3	62.04	62.20	-0.3	7,389	0.00%
2023/11/29	1	61.80	18	61.70	61.50	-17	7,551	-0.23%
2023/11/28	3	60.47	0	0.00	61.40	3	7,723	0.04%
2023/11/27	11	60.51	0	0.00	60.00	11	8,329	0.13%
2023/11/24	3	60.80	1	60.80	60.80	2	8,809	0.02%
2023/11/23	2.3	61.87	2	62.20	61.50	0.3	8,993	0.00%
2023/11/22	1	60.80	0	0.00	60.80	1	8,851	0.01%
2023/11/21	1	60.70	3	60.63	60.40	-2	8,887	-0.02%
2023/11/20	2	60.80	5	60.50	60.80	-3	8,988	-0.03%
2023/11/17	6	59.22	0	0.00	59.10	6	9,095	0.07%
2023/11/15	3	59.93	0	0.00	59.30	3	9,508	0.03%
2023/11/14	0	0.00	1	58.80	59.90	-1	9,725	-0.01%
2023/11/08	1	60.80	5	61.10	60.80	-4	10,744	-0.04%
2023/10/31	2	60.55	2	58.75	58.40	0	11,027	0.00%
2023/10/27	1	61.40	0	0.00	60.20	1	11,313	0.01%
2023/10/26	4	61.98	0	0.00	61.10	4	11,743	0.03%
2023/10/25	0	0.00	1	64.90	65.00	-1	12,206	-0.01%
2023/10/24	1	63.80	0	0.00	64.20	1	12,992	0.01%
2023/10/23	1	64.40	0	0.00	63.00	1	13,942	0.01%
2023/10/20	1	61.70	0	0.00	63.00	1	14,815	0.01%
2023/10/18	3	64.57	0	0.00	64.00	3	14,777	0.02%
2023/10/17	2	68.70	2	67.65	67.20	0	14,792	0.00%
2023/10/16	3	68.50	0	0.00	67.10	3	14,788	0.02%
2023/10/13	0	0.00	1	69.00	68.10	-1	14,860	-0.01%
2023/10/11	4	69.60	13	68.33	67.20	-9	14,932	-0.06%
2023/10/05	6	68.90	6	68.63	68.10	0	14,942	0.00%
2023/10/04	3	68.03	3	68.63	68.40	0	14,858	0.00%
2023/10/03	1	68.00	5	67.70	68.40	-4	14,680	-0.03%
2023/10/02	0	0.00	2	65.40	66.90	-2	14,427	-0.01%
2023/09/28	0	0.00	1	62.00	61.80	-1	14,264	-0.01%
2023/09/27	2	61.60	0	0.00	62.00	2	14,340	0.01%
2023/09/26	2	61.60	4	63.00	61.60	-2	14,382	-0.01%
2023/09/25	0	0.00	1	62.80	63.10	-1	14,459	-0.01%
2023/09/22	1	63.10	0	0.00	63.20	1	14,466	0.01%
2023/09/21	2	62.40	0	0.00	62.50	2	14,478	0.01%
2023/09/19	2.1	62.40	2	63.00	62.40	0.1	14,567	0.00%
2023/09/18	0.1	64.20	0	0.00	64.00	0.1	14,654	0.00%
2023/09/14	1	65.80	2	66.15	66.80	-1	15,209	-0.01%
2023/09/11	1	64.90	0	0.00	65.00	1	14,948	0.01%
2023/09/07	2	69.55	2	69.30	69.00	0	14,747	0.00%
2023/09/06	3	70.87	0	0.00	69.80	3	14,736	0.02%
2023/09/05	117	70.75	112	71.21	70.60	5	14,622	0.03%	大買/大賣/
2023/09/04	1	68.10	17	68.28	68.10	-16	13,907	-0.12%
2023/09/01	1	67.80	0	0.00	66.30	1	13,906	0.01%
2023/08/31	58	69.10	63	68.63	68.80	-5	14,025	-0.04%
2023/08/30	49	67.84	41.1	68.41	68.30	8	13,475	0.06%
2023/08/29	0	0.00	2	65.80	66.40	-2	13,009	-0.02%
2023/08/28	1	64.30	0	0.00	63.40	1	12,798	0.01%
2023/08/24	1	65.30	2	65.25	64.50	-1	12,777	-0.01%
2023/08/23	6	65.20	4	65.80	64.60	2	12,668	0.02%
2023/08/22	2	65.55	1	65.00	64.50	1	12,588	0.01%
2023/08/21	1	65.70	5	64.88	65.80	-4	12,422	-0.03%
2023/08/18	2	65.50	4	65.50	64.20	-2	12,213	-0.02%
2023/08/17	9	64.10	16	65.47	65.60	-7	12,012	-0.06%
2023/08/16	2	63.95	17	64.72	64.50	-15	11,781	-0.13%
2023/08/15	1	60.80	2	61.40	61.90	-1	11,231	-0.01%
2023/08/11	1	57.90	0	0.00	57.50	1	11,048	0.01%
2023/08/10	2	58.35	8	59.36	58.10	-6	11,025	-0.05%
2023/08/09	7	61.14	141	60.81	60.90	-134	10,926	-1.23%	大賣/鉅額交易
2023/08/08	17	62.19	6	62.43	61.90	11	10,878	0.10%
2023/08/07	0	0.00	11	63.23	64.00	-11	10,834	-0.10%
2023/08/04	11	62.17	0	0.00	62.30	11	10,768	0.10%
2023/08/02	15.1	64.40	9	65.31	62.70	6.1	10,710	0.06%
2023/08/01	8	64.68	15	64.27	63.60	-7	10,508	-0.07%
2023/07/31	17.1	68.46	1	66.70	64.50	16.1	10,379	0.16%
2023/07/28	71	70.24	2	69.05	69.60	69	9,839	0.70%
2023/07/27	7	68.11	6	68.73	67.50	1	9,214	0.01%
2023/07/26	9	67.37	6	68.37	65.80	3	8,371	0.04%
2023/07/25	6	65.58	14.3	64.51	66.80	-8.3	7,406	-0.11%
2023/07/24	1	60.80	1	60.10	60.80	0	6,496	0.00%
2023/07/21	1	61.40	0	0.00	60.80	1	6,468	0.02%
2023/07/20	0	0.00	1	60.90	61.60	-1	6,462	-0.02%
2023/07/19	2	60.25	0	0.00	59.70	2	6,335	0.03%
2023/07/18	0	0.00	11	62.05	60.80	-11	6,304	-0.17%
2023/07/17	50	62.20	0	0.00	62.00	50	6,244	0.80%
2023/07/13	0	0.00	1	61.70	61.00	-1	5,970	-0.02%
2023/07/12	0	0.00	1	60.60	60.20	-1	5,784	-0.02%
2023/07/11	0	0.00	1	56.30	57.70	-1	5,611	-0.02%
2023/07/10	0	0.00	1	56.10	56.00	-1	5,591	-0.02%
2023/07/07	6	58.23	0	0.00	57.60	6	5,553	0.11%
2023/07/06	1	62.20	0	0.00	62.40	1	5,441	0.02%
2023/07/05	0	0.00	2	62.85	63.00	-2	5,368	-0.04%
2023/07/03	1	62.30	0	0.00	62.30	1	5,211	0.02%
2023/06/30	1	60.30	1	61.20	61.30	0	5,107	0.00%
2023/06/29	1	60.10	0	0.00	60.10	1	5,085	0.02%
2023/06/28	2	60.80	0	0.00	60.00	2	5,085	0.04%
2023/06/27	2	63.00	10	61.60	60.60	-8	5,088	-0.16%
2023/06/26	11	64.85	0	0.00	63.90	11	4,952	0.22%
2023/06/21	29	65.32	20.2	64.83	65.00	8.8	4,791	0.18%
2023/06/20	0	0.00	5	62.22	61.20	-5	4,288	-0.12%
2023/06/16	0	0.00	1	60.20	60.10	-1	4,175	-0.02%
2023/06/12	7	61.14	2	61.60	61.80	5	4,180	0.12%
2023/06/09	11	62.32	4	63.05	63.30	7	4,033	0.17%
2023/06/08	1	60.80	0	0.00	60.80	1	3,779	0.03%
2023/06/07	21	61.22	0	0.00	61.60	21	3,720	0.56%
2023/06/02	0	0.00	1	57.70	57.80	-1	3,151	-0.03%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/30	1	56.70	1	57.10	56.70	0	3,152	0.00%
2023/05/25	6	57.62	0	0.00	57.30	6	3,341	0.18%
2023/05/24	0	0.00	1	56.60	56.80	-1	3,360	-0.03%
2023/05/23	3	57.20	3	56.77	56.80	0	3,466	0.00%
2023/05/17	0	0.00	5	53.90	53.70	-5	3,810	-0.13%
2023/05/12	5	53.80	0	0.00	54.10	5	4,039	0.12%
2023/05/11	0.1	53.30	0	0.00	53.50	0.1	4,113	0.00%
2023/05/10	0	0.00	2	54.60	54.70	-2	4,193	-0.05%
2023/05/09	1	54.80	0	0.00	54.80	1	4,288	0.02%
2023/05/08	0	0.00	1	55.80	55.60	-1	4,446	-0.02%
2023/05/04	1	53.80	0	0.00	53.80	1	4,604	0.02%
2023/04/28	2	54.90	0	0.00	54.80	2	5,471	0.04%
2023/04/25	4	54.15	4	54.80	53.70	0	5,941	0.00%
2023/04/24	2	55.70	2	54.70	55.70	0	6,023	0.00%
2023/04/21	1	56.60	0	0.00	55.20	1	6,131	0.02%
2023/04/17	0	0.00	1	61.20	60.90	-1	7,183	-0.01%
2023/04/11	1	60.80	0	0.00	60.60	1	7,331	0.01%
2023/04/10	1	61.40	0	0.00	61.40	1	7,302	0.01%
2023/03/30	1	59.80	0	0.00	59.80	1	7,275	0.01%
2023/03/28	0	0.00	2	60.45	58.90	-2	7,294	-0.03%
2023/03/23	3	60.17	1	60.00	59.90	2	7,258	0.03%
2023/03/21	1	60.10	1	59.40	60.10	0	7,257	0.00%
2023/03/20	1	58.40	0	0.00	58.60	1	7,338	0.01%
2023/03/17	0	0.00	3	58.90	59.20	-3	7,294	-0.04%
2023/03/16	0.1	59.10	0	0.00	58.50	0.1	7,311	0.00%
2023/03/15	0.1	60.90	0	0.00	60.00	0.1	7,329	0.00%
2023/03/10	2	62.00	0	0.00	62.10	2	7,674	0.03%
2023/03/07	0	0.00	1	64.30	63.90	-1	8,237	-0.01%
2023/03/03	0	0.00	1	63.70	63.50	-1	8,274	-0.01%
2023/03/01	0.1	62.50	0	0.00	62.90	0.1	8,563	0.00%
2023/02/24	5	62.94	0	0.00	62.80	5	8,563	0.06%
2023/02/23	2.2	62.98	0	0.00	62.80	2.2	8,536	0.03%
2023/02/22	0.1	63.70	0	0.00	63.80	0.1	8,545	0.00%
2023/02/21	10	63.80	0	0.00	64.80	10	8,565	0.12%
2023/02/20	1.1	64.24	0	0.00	64.60	1.1	8,532	0.01%
2023/02/17	0.1	66.20	0	0.00	66.00	0.1	8,545	0.00%
2023/02/01	2	67.20	2	67.15	67.40	0	10,251	0.00%
2023/01/31	2	65.65	11	65.66	65.70	-9	9,979	-0.09%
2023/01/30	2	62.40	2.1	65.18	65.00	-0.1	9,923	0.00%
2023/01/17	1	60.70	2	60.05	59.90	-1	9,663	-0.01%
2023/01/16	10	58.90	23	59.47	58.90	-13	9,501	-0.14%
2023/01/10	1	59.00	4	59.38	58.40	-3	8,905	-0.03%
2023/01/09	5.1	58.94	1	58.60	58.70	4.1	8,654	0.05%
2023/01/05	2	56.80	2	56.95	55.40	0	8,005	0.00%
2023/01/04	4	53.43	5	54.74	57.00	-1	7,697	-0.01%
2023/01/03	0	0.00	1	51.60	51.90	-1	7,479	-0.01%
2022/12/13	1	55.20	1	56.10	53.80	0	7,264	0.00%
2022/12/12	1	54.90	0	0.00	55.50	1	7,108	0.01%
2022/12/09	3	53.50	3	53.50	53.50	0	6,984	0.00%
2022/12/07	14	53.09	4	52.30	53.30	10	6,879	0.15%
2022/12/06	0	0.00	5	55.10	54.70	-5	6,762	-0.07%
2022/12/05	5	56.40	0	0.00	56.30	5	6,642	0.08%
2022/12/02	0	0.00	2	58.00	58.40	-2	6,480	-0.03%
2022/12/01	12	58.76	13	56.34	59.00	-1	6,298	-0.02%
2022/11/30	3	52.87	4	53.55	54.50	-1	5,868	-0.02%
2022/11/28	0	0.00	1	51.60	51.80	-1	5,630	-0.02%
2022/11/25	1	51.10	0	0.00	51.10	1	5,600	0.02%
2022/11/24	13	53.52	3	52.70	52.90	10	5,523	0.18%
2022/11/23	13	52.78	12	53.10	52.90	1	5,432	0.02%
2022/11/18	1	52.20	1	52.80	51.60	0	5,061	0.00%
2022/11/16	1	52.40	0	0.00	52.00	1	4,802	0.02%
2022/11/14	5	51.26	16	51.21	51.60	-11	4,510	-0.24%
2022/11/11	0	0.00	1	49.90	48.55	-1	4,177	-0.02%
2022/11/10	3	48.50	0	0.00	48.50	3	4,045	0.07%
2022/11/09	3	49.12	4	49.83	49.60	-1	3,940	-0.03%
2022/11/08	5	49.84	8	49.90	49.30	-3	3,814	-0.08%
2022/11/07	22	50.32	8	50.33	50.50	14	3,587	0.39%
2022/11/04	1	47.05	1	47.30	47.60	0	3,173	0.00%
2022/11/03	1	47.10	1	46.85	47.65	0	3,014	0.00%
2022/11/02	1	47.30	1	47.10	47.10	0	2,855	0.00%
2022/11/01	10	44.83	12	45.51	46.50	-2	2,519	-0.08%
2022/10/31	1	40.50	5	41.41	43.60	-4	1,885	-0.21%
2022/10/28	5	39.75	2	40.20	39.65	3	1,655	0.18%
2022/10/27	0	0.00	1	39.00	39.80	-1	1,532	-0.07%
2022/10/26	0	0.00	1	38.65	37.50	-1	1,470	-0.07%
2022/10/25	2	38.00	0	0.00	38.00	2	1,311	0.15%
2022/10/06	0	0.00	1	38.50	38.80	-1	1,939	-0.05%
2022/10/04	0	38.30	0	0.00	38.50	0	2,030	0.00%
2022/09/30	0	37.15	0	0.00	37.85	0	2,101	0.00%
2022/09/26	0	0.00	2	37.90	36.65	-2	2,167	-0.09%
2022/09/22	0	0.00	1	39.60	39.65	-1	2,220	-0.05%
2022/09/19	0	0.00	3	40.45	40.35	-3	2,274	-0.13%
2022/09/16	0	0.00	5	41.95	41.10	-5	2,291	-0.22%
2022/09/14	1	41.15	0	0.00	41.80	1	2,381	0.04%
2022/09/12	0	0.00	1	41.20	41.20	-1	2,461	-0.04%
2022/09/07	2	40.00	0	0.00	40.55	2	2,505	0.08%
2022/09/06	1	40.30	0	0.00	40.30	1	2,502	0.04%
2022/09/05	2	40.75	0	0.00	40.70	2	2,499	0.08%
2022/09/02	2	42.45	0	0.00	42.35	2	2,485	0.08%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/19	0	0.00	4	43.91	43.75	-4	2,505	-0.16%
2022/08/18	1	43.35	1	43.00	43.95	0	2,511	0.00%
2022/08/11	2	41.85	4	41.80	41.95	-2	2,507	-0.08%
2022/08/10	0	0.00	1	41.30	41.90	-1	2,505	-0.04%
2022/08/08	1	41.55	2	41.45	41.30	-1	2,521	-0.04%
2022/08/02	1	41.15	1	41.15	40.80	0	2,548	0.00%
2022/08/01	0	0.00	1	42.60	42.15	-1	2,531	-0.04%
2022/07/29	3	42.52	2	42.85	42.35	1	2,530	0.04%
2022/07/28	3	42.60	3	42.55	42.60	0	2,524	0.00%
2022/07/27	1	43.40	0	0.00	43.70	1	2,494	0.04%
2022/07/26	1	43.80	0	0.00	43.15	1	2,513	0.04%
2022/07/25	0	0.00	5	45.45	44.80	-5	2,499	-0.20%
2022/07/22	9	46.60	0	0.00	46.65	9	2,492	0.36%
2022/07/21	0	0.00	6	43.45	46.65	-6	2,306	-0.26%
2022/07/18	0	0.00	1	42.40	42.35	-1	2,270	-0.04%
2022/07/15	8	46.33	7	45.69	46.25	1	2,216	0.05%
2022/07/14	6	45.05	0	0.00	45.10	6	2,175	0.28%
2022/07/05	3	45.33	10	45.57	45.45	-7	1,998	-0.35%
2022/07/01	11	44.82	0	0.00	44.05	11	1,946	0.57%
2022/06/30	3	45.25	3	45.85	45.25	0	1,909	0.00%
2022/06/28	2	49.00	0	0.00	48.50	2	1,840	0.11%
2022/06/17	5	51.50	5	51.30	51.30	0	1,700	0.00%
2022/06/14	2	55.30	0	0.00	55.90	2	1,681	0.12%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/09	0.2	57.60	0	0.00	57.50	0.2	2,252	0.01%
2022/05/05	1	60.70	0	0.00	60.60	1	2,255	0.04%
2022/05/04	1	59.80	1	59.40	59.80	0	2,296	0.00%
2022/04/29	3	57.83	3	58.37	58.10	0	2,305	0.00%
2022/04/27	1	57.20	1	57.60	59.50	0	2,277	0.00%
2022/04/26	0	0.00	1	60.20	59.50	-1	2,261	-0.04%
2022/04/25	1	62.80	0	0.00	60.50	1	2,256	0.04%
2022/04/22	2	64.40	3	64.90	64.40	-1	2,228	-0.04%
2022/04/21	1	66.70	0	0.00	66.40	1	2,218	0.05%
2022/03/30	0	0.00	2	72.90	72.60	-2	2,776	-0.07%
2022/03/28	2	72.00	0	0.00	72.60	2	3,084	0.06%
2022/03/25	0	0.00	4	73.50	73.00	-4	3,130	-0.13%
2022/03/24	4	72.25	0	0.00	72.50	4	3,173	0.13%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/15	0.2	69.00	0	0.00	68.80	0.2	3,369	0.01%
2022/03/08	0	0.00	1	70.50	70.10	-1	3,573	-0.03%
2022/03/07	1	71.50	1	71.00	70.90	0	3,618	0.00%
2022/03/04	1	74.00	2	74.35	73.30	-1	3,643	-0.03%
2022/03/03	2	75.50	2	75.20	74.50	0	3,723	0.00%
2022/03/01	1	75.10	0	0.00	75.40	1	3,833	0.03%
2022/02/25	3	75.40	1	75.00	75.00	2	3,886	0.05%
2022/02/24	0	0.00	8	74.84	74.20	-8	4,011	-0.20%
2022/02/23	2	73.70	1	74.00	74.20	1	4,011	0.02%
2022/02/14	0	0.00	3	70.70	70.70	-3	5,953	-0.05%
2022/01/25	0	0.00	1	69.00	69.00	-1	6,552	-0.02%
2022/01/24	1	69.20	0	0.00	69.80	1	6,667	0.01%
2022/01/12	2	72.20	2	71.90	72.20	0	7,299	0.00%
2022/01/11	0	0.00	1	72.90	72.70	-1	7,345	-0.01%
2022/01/04	5	77.76	5	77.30	77.30	0	7,696	0.00%
2022/01/03	1	77.30	0	0.00	77.30	1	7,732	0.01%
2021/12/29	0	0.00	2	77.70	78.10	-2	7,940	-0.03%
2021/12/28	3	79.37	0	0.00	77.60	3	8,059	0.04%
2021/12/24	0	0.00	1	78.50	78.40	-1	8,290	-0.01%
2021/12/23	2	78.35	3	78.23	78.40	-1	8,387	-0.01%
2021/12/22	3	76.27	15	76.30	77.10	-12	8,527	-0.14%
2021/12/21	1	72.70	1	74.50	75.00	0	9,313	0.00%
2021/12/20	2	73.50	5	74.58	73.10	-3	9,674	-0.03%
2021/12/17	2	74.80	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0	0.00	5	75.70	75.90	-5	9,836	-0.05%
2021/12/15	1	74.90	0	0.00	74.80	1	9,853	0.01%
2021/12/14	12	75.97	12	75.96	75.20	0	9,905	0.00%
2021/12/13	1	74.80	3	75.10	75.10	-2	9,860	-0.02%
2021/12/10	4	74.20	0	0.00	74.40	4	10,038	0.04%
2021/12/07	2	78.00	0	0.00	76.60	2	10,001	0.02%
2021/12/03	1	76.00	1	75.80	76.60	0	10,082	0.00%
2021/12/02	3	75.70	12	75.62	75.50	-9	10,112	-0.09%
2021/12/01	7	75.34	0	0.00	75.30	7	10,105	0.07%
2021/11/30	1	76.30	1	77.30	76.90	0	10,062	0.00%
2021/11/29	0	0.00	2	74.40	76.30	-2	10,057	-0.02%
2021/11/26	1	76.30	5	76.10	75.90	-4	9,995	-0.04%
2021/11/25	2	80.00	1	79.10	78.70	1	9,949	0.01%
2021/11/24	6	78.78	6	79.40	79.70	0	9,979	0.00%
2021/11/23	2	79.25	5	80.60	78.80	-3	10,081	-0.03%
2021/11/22	36	80.41	22	81.46	83.00	14	9,931	0.14%
2021/11/18	8	79.06	6	78.12	78.10	2	9,812	0.02%
2021/11/17	1	79.80	1	80.00	79.80	0	9,727	0.00%
2021/11/16	14	83.80	4	82.00	80.50	10	9,651	0.10%
2021/11/15	2	79.60	13	80.70	83.90	-11	8,911	-0.12%
2021/11/10	1	75.70	0	0.00	76.10	1	8,994	0.01%
2021/11/09	0	0.00	2	76.50	77.00	-2	9,006	-0.02%
2021/11/08	1	74.10	0	0.00	74.00	1	8,860	0.01%
2021/11/05	3	74.43	1	74.50	74.50	2	8,942	0.02%
2021/11/04	0	0.00	3	76.77	75.20	-3	8,981	-0.03%
2021/11/03	1	74.90	1	75.00	74.80	0	9,139	0.00%
2021/11/02	3	74.37	1	77.00	73.80	2	9,260	0.02%
2021/10/29	0	0.00	1	75.40	74.70	-1	9,759	-0.01%
2021/10/28	1	73.20	1	74.50	72.60	0	10,246	0.00%
2021/10/27	1	75.00	0	0.00	75.40	1	10,312	0.01%
2021/10/26	1	76.10	0	0.00	74.70	1	10,317	0.01%
2021/10/20	3	75.87	3	75.43	74.70	0	10,274	0.00%
2021/10/19	2	73.20	3	73.90	74.20	-1	10,319	-0.01%
2021/10/15	0	0.00	1	71.30	73.40	-1	10,569	-0.01%
2021/10/12	1	69.40	0	0.00	69.10	1	10,571	0.01%
2021/10/07	0	0.00	2	70.30	70.20	-2	10,683	-0.02%
2021/10/06	3	68.77	3	69.27	67.90	0	11,044	0.00%
2021/10/05	3	63.00	2	66.70	67.60	1	11,074	0.01%
2021/10/04	2	66.95	1	68.20	66.00	1	11,062	0.01%
2021/10/01	3	72.67	0	0.00	71.10	3	10,969	0.03%
2021/09/30	0	0.00	1	75.30	75.40	-1	10,879	-0.01%
2021/09/29	12	76.81	0	0.00	73.90	12	10,816	0.11%
2021/09/28	7	81.79	27	82.51	80.20	-20	10,680	-0.19%
2021/09/27	8	79.44	29	78.66	79.90	-21	9,841	-0.21%
2021/09/24	18	73.94	0	0.00	75.70	18	9,525	0.19%
2021/09/23	3	72.70	0	0.00	73.00	3	9,417	0.03%
2021/09/17	0	0.00	1	73.70	73.50	-1	9,470	-0.01%
2021/09/16	1	72.50	0	0.00	72.60	1	9,454	0.01%
2021/09/15	7	71.89	6	71.70	71.50	1	9,509	0.01%
2021/09/13	0	0.00	4	72.70	71.70	-4	9,632	-0.04%
2021/09/09	3	71.63	0	0.00	72.20	3	10,071	0.03%
2021/09/08	2	70.30	1	70.20	69.60	1	10,401	0.01%
2021/09/07	1	70.40	0	0.00	70.30	1	11,177	0.01%
2021/09/06	1	72.40	1	72.90	71.30	0	11,699	0.00%
2021/08/25	0	0.00	7	69.74	70.50	-7	12,632	-0.06%
2021/08/24	5	70.00	0	0.00	70.00	5	12,652	0.04%
2021/08/18	13	70.62	0	0.00	73.90	13	12,851	0.10%
2021/08/16	1	74.80	2	77.37	74.90	-1	12,983	-0.01%
2021/08/09	0	84.80	1	86.80	84.10	-1	13,730	-0.01%
2021/08/04	8	88.64	4	88.88	89.10	4	14,081	0.03%
2021/08/03	7	87.40	7	87.29	87.50	0	13,658	0.00%
2021/07/28	10	80.40	10	76.10	77.80	0	13,621	0.00%
2021/07/23	0	0.00	1	84.20	82.10	-1	13,994	-0.01%
2021/07/22	2	81.85	7	81.80	81.40	-5	13,930	-0.04%
2021/07/21	6	77.50	0	0.00	75.90	6	13,746	0.04%
2021/07/20	2	78.15	4	79.45	76.90	-2	13,750	-0.01%
2021/07/19	1	80.80	3	79.80	80.50	-2	13,833	-0.01%
2021/07/16	1	81.90	0	0.00	81.40	1	14,247	0.01%
2021/07/14	1	81.80	2	82.80	82.50	-1	14,695	-0.01%
2021/07/13	5	87.92	3	86.73	83.70	2	14,884	0.01%
2021/07/09	1	84.00	0	0.00	84.50	1	14,692	0.01%
2021/07/08	5	84.32	1	83.70	83.20	4	14,792	0.03%
2021/07/07	1	83.60	0	0.00	82.80	1	14,932	0.01%
2021/07/05	1	84.40	0	0.00	85.10	1	15,176	0.01%
2021/07/01	1	82.20	7	81.70	80.70	-6	15,341	-0.04%
2021/06/28	0	0.00	1	84.20	84.80	-1	16,256	-0.01%
2021/06/24	1	83.40	0	0.00	83.50	1	16,969	0.01%
2021/06/23	3	84.00	2	84.85	84.80	1	17,087	0.01%
2021/06/22	1	83.40	1	84.10	83.00	0	17,247	0.00%
2021/06/21	2	83.90	0	0.00	82.40	2	17,979	0.01%
2021/06/18	5	87.96	0.1	88.00	87.60	5	18,581	0.03%
2021/06/17	8.1	90.05	6	90.03	88.90	2.1	18,730	0.01%
2021/06/16	7	89.03	10	90.32	88.90	-3	18,628	-0.02%
2021/06/15	8	86.43	7	87.66	86.20	1	18,381	0.01%
2021/06/11	0	0.00	16	83.47	82.60	-16	18,677	-0.09%
2021/06/10	7	81.47	5	81.96	82.50	2	18,508	0.01%
2021/06/09	6	80.42	1	80.80	80.30	5	18,181	0.03%
2021/06/02	2	75.55	8.2	77.59	76.10	-6.2	18,457	-0.03%
2021/06/01	0	0.00	3.2	79.38	79.50	-3.2	18,353	-0.02%
2021/05/28	8	81.64	3	82.40	80.90	5	18,411	0.03%
2021/05/27	3	82.10	6	81.15	81.30	-3	18,468	-0.02%
2021/05/26	8	78.73	2	80.00	80.00	6	18,319	0.03%
2021/05/25	12	81.41	15.1	81.29	78.50	-3.1	18,359	-0.02%
2021/05/24	8	78.34	1.1	78.02	78.20	6.9	18,270	0.04%
2021/05/21	5	77.20	5	74.90	75.50	0	18,138	0.00%
2021/05/20	0.1	74.00	3	76.30	74.00	-2.9	18,249	-0.02%
2021/05/19	8	75.50	12	74.93	78.60	-4	18,154	-0.02%
2021/05/18	6	71.00	1	68.80	71.80	5	18,103	0.03%
2021/05/17	0	0.00	1	69.60	66.50	-1	18,788	-0.01%
2021/05/14	2	73.95	2	74.30	73.80	0	20,041	0.00%
2021/05/13	0.2	67.30	0	0.00	68.10	0.2	19,889	0.00%
2021/05/12	6	67.73	6	68.37	65.70	0	19,943	0.00%
2021/05/11	2	71.80	2	73.75	70.00	0	20,097	0.00%
2021/05/10	0	0.00	2	71.20	71.40	-2	20,196	-0.01%
2021/05/07	1	71.80	0	0.00	72.10	1	20,804	0.00%
2021/05/06	3.2	73.48	0	0.00	73.50	3.2	20,847	0.02%
2021/05/05	1	69.50	3	70.50	70.20	-2	20,768	-0.01%
2021/05/04	10	67.30	7	68.03	67.30	3	21,129	0.01%
2021/05/03	2.2	75.19	1	74.90	74.70	1.2	21,321	0.01%
2021/04/29	6	81.80	3	82.97	83.00	3	21,377	0.01%
2021/04/28	2	82.60	4	80.00	80.00	-2	21,438	-0.01%
2021/04/27	3	82.53	6	82.40	81.80	-3	21,401	-0.01%
2021/04/26	2	83.05	7	82.00	81.10	-5	21,350	-0.02%
2021/04/23	6	85.57	2	88.10	82.80	4	21,429	0.02%
2021/04/22	5	86.06	6	86.57	85.20	-1	21,344	0.00%
2021/04/21	1	82.00	2	84.35	84.30	-1	20,986	0.00%
2021/04/20	2	82.20	3	81.73	81.30	-1	20,862	0.00%
2021/04/19	5	79.88	3	80.30	80.10	2	20,734	0.01%
2021/04/16	8	79.25	2	77.80	77.80	6	20,537	0.03%
2021/04/15	8	76.90	1	76.50	78.00	7	20,348	0.03%
2021/04/14	16	73.35	15	74.10	75.30	1	20,297	0.00%
2021/04/13	2	74.70	2	75.60	74.00	0	20,402	0.00%
2021/04/12	2	79.40	0	0.00	76.40	2	20,581	0.01%
2021/04/09	2	81.00	2.1	79.58	79.00	-0.1	20,588	0.00%
2021/04/08	2	79.50	0.1	79.40	79.80	2	20,616	0.01%
2021/04/07	0	0.00	10.1	78.90	79.50	-10.1	20,634	-0.05%
2021/04/06	2	77.65	3	79.07	81.10	-1	20,773	0.00%
2021/04/01	14	76.64	4	76.28	75.50	10	21,171	0.05%
2021/03/31	2	76.15	13	75.68	75.80	-11	21,598	-0.05%
2021/03/30	2	73.80	3	73.10	73.10	-1	22,568	0.00%
2021/03/29	23	73.52	13.1	73.38	72.40	10	22,798	0.04%
2021/03/26	6	69.67	5.1	68.92	69.00	1	22,533	0.00%
2021/03/25	5	67.78	1.1	68.96	68.00	3.9	22,491	0.02%
2021/03/24	14	72.13	24	71.54	70.20	-10	22,209	-0.05%
2021/03/23	11	69.87	11.1	69.85	70.80	-0.1	21,339	0.00%
2021/03/22	5	65.30	3.1	65.60	65.30	1.9	20,493	0.01%
2021/03/19	2	64.50	1	65.50	63.40	1	20,159	0.00%
2021/03/18	0	0.00	0.4	63.50	63.10	-0.4	19,809	0.00%
2021/03/17	2	63.00	5.2	63.91	64.60	-3.2	19,342	-0.02%
2021/03/16	1	60.50	1	60.10	60.30	0	18,592	0.00%
2021/03/12	1	59.00	0	0.00	58.60	1	18,490	0.01%
2021/03/11	0	0.00	3	59.83	59.90	-3	18,523	-0.02%
2021/03/10	1	57.00	2	56.90	57.60	-1	18,503	-0.01%
2021/03/05	1	54.70	1	56.60	56.40	0	18,256	0.00%
2021/03/04	1	56.60	0	0.00	56.40	1	18,282	0.01%
2021/03/03	0	0.00	1	58.20	58.40	-1	18,247	-0.01%
2021/03/02	2	60.40	0	0.00	57.20	2	18,591	0.01%
2021/02/25	2	58.60	0	0.00	58.70	2	18,873	0.01%
2021/02/24	2	59.90	2	60.05	58.50	0	18,808	0.00%
2021/02/23	1	60.60	3	61.20	60.80	-2	18,742	-0.01%
2021/02/22	7	63.37	4	62.55	61.50	3	18,702	0.02%
2021/02/19	2	60.40	1	60.10	61.40	1	18,460	0.01%
2021/02/18	2	61.10	4	61.08	60.60	-2	18,605	-0.01%
2021/02/17	1	62.00	10	62.44	62.50	-9	19,117	-0.05%
2021/02/05	10	57.39	13	57.35	57.90	-3	18,671	-0.02%
2021/02/04	0	0.00	3	54.30	54.00	-3	17,802	-0.02%
2021/02/03	0	0.00	4	54.65	53.60	-4	17,791	-0.02%
2021/02/02	6	54.57	9	54.90	55.20	-3	17,572	-0.02%
2021/02/01	9	53.58	3	53.33	53.70	6	17,009	0.04%
2021/01/29	5	54.86	18	55.69	51.90	-13	16,705	-0.08%
2021/01/28	5	54.50	2	54.30	52.80	3	15,996	0.02%
2021/01/27	12	55.22	6	54.30	53.80	6	15,772	0.04%
2021/01/26	6	55.35	20	55.56	54.10	-14	15,546	-0.09%
2021/01/25	1	54.10	0	0.00	54.00	1	14,918	0.01%
2021/01/22	4	52.40	9	51.22	52.10	-5	14,523	-0.03%
2021/01/21	4	49.75	0	0.00	50.50	4	14,213	0.03%
2021/01/20	0	0.00	1	47.05	46.90	-1	13,985	-0.01%
2021/01/15	2	50.50	55	50.51	50.10	-53	13,596	-0.39%
2021/01/14	1	51.90	0	0.00	52.50	1	13,422	0.01%
2021/01/13	11	53.45	5	52.90	53.20	6	13,293	0.05%
2021/01/12	2	50.10	0	0.00	50.40	2	13,148	0.02%
2021/01/07	11	52.25	11	52.49	52.60	0	12,778	0.00%
2021/01/06	6	51.65	0	0.00	51.40	6	12,634	0.05%
2021/01/05	14	54.93	3	55.03	53.40	11	12,302	0.09%
2021/01/04	1	53.40	10	52.70	52.70	-9	11,872	-0.08%
2020/12/31	0	0.00	3	52.53	53.30	-3	11,712	-0.03%
2020/12/30	15	54.65	1	54.90	52.90	14	11,421	0.12%
2020/12/28	4	54.40	8	54.26	55.50	-4	10,862	-0.04%
2020/12/25	0	0.00	1	52.40	51.80	-1	10,069	-0.01%
2020/12/24	11	51.23	9	51.59	51.50	2	9,435	0.02%
2020/12/23	20	47.85	27	48.21	48.80	-7	7,858	-0.09%
2020/12/22	20	46.08	2	45.95	44.40	18	7,373	0.24%
2020/12/21	1	45.15	2	45.05	45.10	-1	7,047	-0.01%
2020/12/14	50	42.80	0	0.00	43.15	50	7,004	0.71%
2020/12/09	1	44.80	1	44.85	44.70	0	6,787	0.00%
2020/12/07	0	0.00	3	44.97	44.85	-3	6,676	-0.04%
2020/12/04	3	46.00	2	45.75	46.20	1	6,565	0.02%
2020/12/01	1	45.10	1	45.00	44.95	0	6,252	0.00%
2020/11/30	2	46.40	1	46.10	45.85	1	6,096	0.02%
2020/11/27	0	0.00	1	46.15	46.05	-1	5,956	-0.02%
2020/11/26	4	46.48	9	46.42	46.50	-5	5,867	-0.09%
2020/11/25	6	45.46	1	45.20	46.00	5	5,354	0.09%
2020/11/24	3	46.33	2	45.65	44.45	1	5,108	0.02%
2020/11/20	1	44.95	0	0.00	44.45	1	4,694	0.02%
2020/11/19	1	45.20	0	0.00	45.20	1	4,544	0.02%
2020/11/18	0	0.00	1	45.10	45.00	-1	4,419	-0.02%
2020/11/17	3	44.97	2	44.95	44.50	1	4,216	0.02%
2020/11/16	3	44.90	6	44.83	44.50	-3	3,939	-0.08%
2020/11/13	1	42.80	5	43.03	42.90	-4	3,069	-0.13%
2020/11/12	3	41.85	1	41.20	41.90	2	2,611	0.08%
2020/11/09	0	0.00	5	38.50	38.55	-5	1,881	-0.27%
2020/11/06	2	38.50	0	0.00	38.50	2	1,890	0.11%
2020/11/04	5	38.80	0	0.00	38.70	5	1,921	0.26%
2020/10/21	1	38.20	1	38.30	37.95	0	2,274	0.00%
2020/10/20	4	38.21	4	38.30	38.10	0	2,295	0.00%
2020/10/15	0	0.00	1	37.05	37.15	-1	2,325	-0.04%
2020/10/05	1	37.65	0	0.00	37.10	1	2,534	0.04%
2020/09/25	0	0.00	1	37.35	37.05	-1	2,826	-0.04%
2020/09/21	3	38.70	3	38.95	38.70	0	3,083	0.00%
2020/09/17	0	0.00	1	40.65	40.60	-1	3,125	-0.03%
2020/09/15	0	0.00	1	39.60	39.40	-1	3,060	-0.03%
2020/09/11	2	38.38	2	38.90	38.50	0	3,163	0.00%
2020/09/10	1	38.70	1	39.05	38.50	0	3,264	0.00%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/25	3	38.82	2	38.40	38.40	1	3,846	0.03%
2020/08/24	0	0.00	1	38.20	38.20	-1	3,868	-0.03%
2020/08/20	2	36.25	1	36.15	36.05	1	4,025	0.02%
2020/08/19	1	39.05	1	39.55	38.90	0	4,079	0.00%
2020/08/06	1	40.70	0	0.00	40.75	1	4,823	0.02%
2020/08/03	0	0.00	1	41.15	40.85	-1	5,506	-0.02%
2020/07/30	0	0.00	1	40.90	40.90	-1	5,952	-0.02%
2020/07/28	1	38.80	2	39.38	38.50	-1	6,369	-0.02%
2020/07/24	0	0.00	1	40.80	40.05	-1	6,856	-0.01%
2020/07/23	3	41.28	0	0.00	40.85	3	6,857	0.04%
2020/07/22	0	0.00	1	40.35	40.35	-1	6,847	-0.01%
2020/07/20	2	39.58	0	0.00	39.80	2	6,826	0.03%
2020/07/17	1	39.90	0	0.00	39.70	1	6,825	0.01%
2020/07/09	0	0.00	1	41.65	41.20	-1	6,897	-0.01%
2020/07/06	0	0.00	1	41.75	41.75	-1	6,931	-0.01%
2020/07/03	1	40.95	1	40.85	40.90	0	6,929	0.00%
2020/06/30	2	41.85	2	41.85	41.85	0	6,845	0.00%
2020/06/29	1	42.85	0	0.00	42.90	1	6,765	0.01%
2020/06/23	0	0.00	1	42.75	42.70	-1	6,670	-0.01%
2020/06/18	1	43.00	0	0.00	42.85	1	6,667	0.01%
2020/06/11	2	41.68	2	42.15	40.90	0	6,651	0.00%
2020/06/08	0	0.00	63	42.48	42.25	-63	6,808	-0.93%
2020/06/04	5	42.55	0	0.00	42.65	5	6,762	0.07%
2020/06/03	3	42.00	9	41.98	41.90	-6	6,728	-0.09%
2020/05/29	0	0.00	3	41.03	40.95	-3	6,863	-0.04%
2020/05/28	49	40.93	2	41.33	40.60	47	6,904	0.68%
2020/05/27	13	42.53	2	42.30	41.85	11	6,848	0.16%
2020/05/26	10	42.63	8	42.28	42.25	2	6,841	0.03%
2020/05/25	1	41.05	1	41.30	41.55	0	6,753	0.00%
2020/05/21	2	41.75	3	41.63	41.90	-1	6,697	-0.01%
2020/05/20	1	41.05	5	41.05	40.95	-4	6,702	-0.06%
2020/05/19	7	41.24	1	41.70	41.85	6	6,669	0.09%
2020/05/18	2	41.90	6	40.09	40.20	-4	6,592	-0.06%
2020/05/15	11	42.01	2	42.43	41.90	9	6,449	0.14%
2020/05/14	7	42.86	3	42.87	41.30	4	6,348	0.06%
2020/05/13	2	43.03	8	42.97	42.95	-6	6,213	-0.10%
2020/05/12	3	43.92	13	44.42	43.70	-10	6,141	-0.16%
2020/05/11	6	44.33	11	43.89	44.20	-5	5,978	-0.08%
2020/05/08	7	42.66	8	42.43	42.30	-1	5,640	-0.02%
2020/05/07	6	42.73	2	42.65	42.30	4	5,486	0.07%
2020/05/06	6	42.52	5	42.51	41.75	1	5,362	0.02%
2020/05/05	2	41.05	1	41.30	40.80	1	5,071	0.02%
2020/05/04	8	39.62	3	40.03	41.50	5	4,899	0.10%
2020/04/30	9	39.78	2	39.50	40.50	7	4,660	0.15%
2020/04/29	1	36.25	4	36.91	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	2	35.45	35.50	-2	4,387	-0.05%
2020/04/27	1	35.15	1	35.20	35.25	0	4,465	0.00%
2020/04/23	1	34.90	0	0.00	34.60	1	4,462	0.02%
2020/04/21	2	34.13	0	0.00	33.60	2	4,466	0.04%
2020/04/17	0	0.00	1	35.60	34.75	-1	4,584	-0.02%
2020/04/15	0	0.00	1	35.15	35.20	-1	4,612	-0.02%
2020/04/14	0	0.00	1	35.00	35.40	-1	4,612	-0.02%
2020/04/13	4	35.19	11	34.68	34.80	-7	4,589	-0.15%
2020/04/10	1	33.25	0	0.00	33.30	1	4,513	0.02%
2020/04/08	5	34.04	1	32.65	33.50	4	4,574	0.09%
2020/04/01	0	0.00	1	30.00	30.30	-1	4,431	-0.02%
2020/03/27	1	30.65	1	30.30	30.20	0	4,543	0.00%
2020/03/25	4	29.75	0	0.00	29.70	4	4,561	0.09%
2020/03/23	1	27.20	0	0.00	27.10	1	4,808	0.02%
2020/03/20	0	0.00	1	28.65	28.60	-1	5,173	-0.02%
2020/03/19	0	0.00	6	26.75	26.45	-6	5,391	-0.11%
2020/03/16	1	31.55	0	0.00	31.00	1	5,561	0.02%
2020/03/13	1	31.00	0	0.00	31.95	1	5,565	0.02%
2020/03/12	2	34.60	0	0.00	34.30	2	5,506	0.04%
2020/03/10	3	37.32	40	37.63	38.55	-37	5,761	-0.64%
2020/03/09	2	38.58	5	38.85	38.00	-3	5,901	-0.05%
2020/03/06	46	39.86	3	39.80	39.70	43	5,920	0.73%
2020/03/05	1	39.45	1	39.75	39.65	0	6,003	0.00%
2020/03/03	0	0.00	1	38.30	38.30	-1	6,684	-0.01%
2020/03/02	1	36.80	0	0.00	36.25	1	6,716	0.01%
2020/02/27	2	38.00	0	0.00	37.00	2	6,860	0.03%
2020/02/26	1	39.10	0	0.00	39.30	1	6,803	0.01%
2020/02/21	4	39.05	2	38.95	38.95	2	6,745	0.03%
2020/02/18	2	38.38	1	38.10	38.05	1	6,686	0.01%
2020/02/11	1	37.60	11	37.06	37.65	-10	6,756	-0.15%
2020/02/10	0	0.00	1	35.50	36.60	-1	6,972	-0.01%
2020/02/07	1	36.45	0	0.00	36.35	1	7,364	0.01%
2020/02/06	0	0.00	1	36.95	37.10	-1	7,746	-0.01%
2020/02/05	1	35.60	0	0.00	35.85	1	7,741	0.01%
2020/02/03	1	33.20	0	0.00	33.40	1	7,678	0.01%
2020/01/31	1	35.60	3	36.50	36.45	-2	7,587	-0.03%
2020/01/30	2	38.55	0	0.00	38.45	2	7,532	0.03%
2020/01/20	1	42.70	1	43.25	42.70	0	7,534	0.00%
2020/01/17	1	43.20	0	0.00	43.00	1	7,589	0.01%
2020/01/16	0	0.00	1	43.55	43.40	-1	7,662	-0.01%
2020/01/15	5	43.93	4	43.50	43.35	1	7,873	0.01%
2020/01/14	3	44.05	5	43.84	43.75	-2	8,146	-0.02%
2020/01/10	1	42.85	1	42.80	42.55	0	8,078	0.00%
2020/01/09	1	42.85	1	43.50	42.40	0	8,088	0.00%
2020/01/08	2	42.90	1	42.95	43.15	1	8,102	0.01%
2020/01/07	0	0.00	1	43.40	43.10	-1	8,246	-0.01%
2020/01/06	1	41.85	0	0.00	42.80	1	8,254	0.01%
2020/01/03	1	42.80	1	43.45	42.80	0	8,271	0.00%
2020/01/02	0	0.00	15	43.15	43.10	-15	8,253	-0.18%
2019/12/30	15	42.55	0	0.00	42.55	15	8,401	0.18%
2019/12/26	1	42.65	0	0.00	42.20	1	8,527	0.01%
2019/12/18	1	43.55	0	0.00	42.60	1	10,083	0.01%
2019/12/16	0	0.00	11	46.40	46.80	-11	10,013	-0.11%
2019/12/12	11	45.79	1	44.80	44.85	10	10,269	0.10%
2019/12/06	1	45.80	5	45.50	45.30	-4	10,519	-0.04%
2019/12/05	10	46.05	20	46.32	45.40	-10	10,532	-0.09%
2019/12/04	0	0.00	12	45.17	45.25	-12	10,426	-0.12%
2019/12/02	11	43.85	0	0.00	44.85	11	10,677	0.10%
2019/11/29	22	45.25	10	45.68	44.40	12	10,682	0.11%
2019/11/28	20	43.53	22	44.08	43.90	-2	10,301	-0.02%
2019/11/26	0	0.00	2	42.48	43.00	-2	10,526	-0.02%
2019/11/25	1	41.65	1	41.55	41.25	0	10,621	0.00%
2019/11/22	6	41.18	6	41.05	41.00	0	11,289	0.00%
2019/11/18	1	41.40	1	41.30	41.05	0	12,160	0.00%
2019/11/15	1	40.90	0	0.00	40.90	1	12,388	0.01%
2019/11/14	0	0.00	1	41.00	40.65	-1	12,744	-0.01%
2019/11/13	1	41.10	0	0.00	41.30	1	12,941	0.01%
2019/11/12	2	41.55	1	41.30	41.45	1	13,341	0.01%
2019/11/07	3	40.65	4	41.08	40.60	-1	14,552	-0.01%
2019/11/06	8	43.54	7	42.07	42.00	1	14,468	0.01%
2019/11/05	0	0.00	3	44.62	45.30	-3	14,132	-0.02%
2019/11/04	0	0.00	1	43.80	43.50	-1	13,749	-0.01%
2019/11/01	1	43.50	7	43.46	43.50	-6	13,691	-0.04%
2019/10/31	7	43.87	7	43.54	43.35	0	13,704	0.00%
2019/10/29	13	43.58	7	42.80	42.80	6	13,673	0.04%
2019/10/28	3	44.07	1	44.10	43.85	2	13,617	0.01%
2019/10/25	0	0.00	1	43.50	43.15	-1	13,563	-0.01%
2019/10/23	9	44.88	3	44.38	44.35	6	13,520	0.04%
2019/10/22	3	44.27	5	43.90	44.10	-2	13,312	-0.02%
2019/10/21	2	42.80	2	42.75	42.75	0	13,039	0.00%
2019/10/16	5	42.95	5	42.00	42.00	0	12,920	0.00%
2019/10/15	7	42.45	9	42.45	42.45	-2	12,807	-0.02%
2019/10/08	1	41.45	1	41.40	41.25	0	12,425	0.00%
2019/10/04	0	0.00	1	41.00	41.00	-1	12,222	-0.01%
2019/10/03	1	42.00	1	41.60	41.95	0	12,128	0.00%
2019/10/02	23	41.27	23	41.70	42.40	0	12,070	0.00%
2019/10/01	1	40.75	0	0.00	41.00	1	11,963	0.01%
2019/09/27	1	40.55	0	0.00	40.60	1	11,886	0.01%
2019/09/26	1	43.90	2	43.40	43.50	-1	11,505	-0.01%
2019/09/25	3	43.25	3	43.30	43.20	0	11,442	0.00%
2019/09/24	8	44.36	4	44.53	43.45	4	11,299	0.04%
2019/09/23	1	47.55	2	47.20	46.80	-1	10,695	-0.01%
2019/09/20	15	47.41	13	47.95	48.60	2	10,293	0.02%
2019/09/18	20	47.20	10	47.80	46.55	10	9,709	0.10%
2019/09/17	5	47.69	6	47.28	47.10	-1	9,484	-0.01%
2019/09/16	1	46.35	10	46.60	46.50	-9	9,039	-0.10%
2019/09/11	10	45.90	0	0.00	45.20	10	8,751	0.11%
2019/09/06	4	47.40	4	46.10	46.30	0	8,432	0.00%
2019/09/05	0	0.00	1	46.20	46.70	-1	8,273	-0.01%
2019/09/04	1	44.95	0	0.00	45.25	1	7,862	0.01%
2019/08/29	1	46.75	2	47.08	46.80	-1	6,927	-0.01%
2019/08/28	0	0.00	2	46.25	46.30	-2	6,709	-0.03%
2019/08/27	6	45.00	17	46.33	46.50	-11	6,414	-0.17%
2019/08/26	2	42.10	2	43.70	43.55	0	5,719	0.00%
2019/08/20	0	0.00	5	42.40	40.80	-5	4,749	-0.11%
2019/08/19	10	42.99	8	43.21	42.30	2	4,500	0.04%
2019/08/16	0	0.00	1	41.15	41.75	-1	4,112	-0.02%
2019/08/15	5	42.00	5	41.71	41.80	0	3,876	0.00%
2019/08/14	3	40.78	4	40.61	41.50	-1	3,444	-0.03%
2019/08/13	5	38.50	6	38.45	38.20	-1	2,872	-0.03%
2019/08/12	0	0.00	4	38.10	38.10	-4	2,255	-0.18%
2019/08/08	1	33.55	1	34.65	34.65	0	2,010	0.00%
2019/08/07	2	33.55	0	0.00	33.65	2	1,853	0.11%
2019/08/01	3	34.20	3	33.77	33.40	0	1,744	0.00%
2019/07/25	3	32.75	3	32.80	32.75	0	1,546	0.00%
2019/07/16	0	0.00	10	31.10	31.10	-10	1,542	-0.65%
2019/07/01	0	0.00	2	30.70	31.45	-2	2,088	-0.10%
2019/06/28	2	32.35	0	0.00	32.10	2	2,361	0.08%
2019/06/25	1	32.00	0	0.00	31.95	1	2,505	0.04%
2019/06/21	0	0.00	2	32.35	32.50	-2	2,585	-0.08%
2019/06/20	1	32.75	0	0.00	32.70	1	2,619	0.04%
2019/06/14	3	31.10	3	31.35	31.35	0	2,623	0.00%
2019/05/31	0	0.00	2	29.20	29.00	-2	2,734	-0.07%
2019/05/27	2	28.15	3	28.05	28.15	-1	3,286	-0.03%
2019/05/10	0	0.00	3	29.85	29.85	-3	3,759	-0.08%
2019/05/09	0	0.00	5	30.73	30.35	-5	3,760	-0.13%
2019/05/08	0	0.00	10	31.45	31.30	-10	3,748	-0.27%
2019/05/07	0	0.00	5	31.70	31.85	-5	3,774	-0.13%
2019/05/02	5	33.12	0	0.00	33.00	5	3,818	0.13%
2019/04/30	2	32.60	2	32.75	32.80	0	3,854	0.00%
2019/04/29	1	32.95	10	33.75	33.00	-9	3,914	-0.23%
2019/04/26	2	34.05	12	34.06	34.00	-10	3,924	-0.25%
2019/04/25	10	34.93	6	34.66	34.60	4	3,952	0.10%
2019/04/24	2	34.63	0	0.00	34.65	2	4,013	0.05%
2019/04/22	2	35.10	1	34.65	34.55	1	4,007	0.02%
2019/04/19	5	34.48	4	34.46	34.90	1	4,037	0.02%
2019/04/18	0	0.00	6	34.81	33.85	-6	4,000	-0.15%
2019/04/17	5	34.58	1	34.70	34.50	4	3,983	0.10%
2019/04/16	6	34.54	3	34.80	34.90	3	4,021	0.07%
2019/04/15	2	33.68	4	33.71	33.75	-2	3,935	-0.05%
2019/04/12	3	32.88	5	33.14	32.80	-2	3,916	-0.05%
2019/04/10	2	33.95	0	0.00	33.85	2	3,898	0.05%
2019/04/09	7	34.46	6	34.96	34.35	1	3,879	0.03%
2019/04/08	1	34.05	1	33.85	34.00	0	3,761	0.00%
2019/04/03	0	0.00	2	34.60	34.60	-2	3,670	-0.05%
2019/04/02	25	34.81	11	35.03	34.55	14	3,618	0.39%
2019/04/01	4	33.80	1	33.75	33.40	3	3,357	0.09%
2019/03/29	2	32.80	2	32.95	33.30	0	3,274	0.00%
2019/03/28	1	32.20	2	32.43	32.45	-1	3,149	-0.03%
2019/03/27	19	32.51	13	32.70	32.70	6	3,173	0.19%
2019/03/26	4	31.93	0	0.00	31.85	4	3,124	0.13%
2019/03/18	0	0.00	3	32.55	32.50	-3	3,114	-0.10%
2019/03/15	5	31.90	4	31.75	31.75	1	3,052	0.03%
2019/02/27	60	31.80	60	31.90	32.50	0	3,436	0.00%
2019/02/26	10	32.49	11	32.49	32.55	-1	3,339	-0.03%
2019/02/15	0	0.00	2	30.80	31.00	-2	2,918	-0.07%
2019/02/14	8	31.09	13	31.22	31.20	-5	2,878	-0.17%
2019/02/13	0	0.00	1	30.30	30.20	-1	2,851	-0.04%
2019/02/11	11	31.04	0	0.00	30.70	11	2,757	0.40%
2019/01/28	0	0.00	3	30.15	30.15	-3	2,676	-0.11%
2019/01/22	13	29.84	10	30.30	30.00	3	2,639	0.11%
2019/01/18	3	29.75	4	29.40	29.30	-1	2,512	-0.04%
2019/01/17	0	0.00	20	29.20	29.15	-20	2,491	-0.80%
2019/01/16	12	28.90	3	29.37	29.55	9	2,448	0.37%
2019/01/11	10	28.33	0	0.00	28.30	10	2,327	0.43%
2019/01/08	0	0.00	2	27.60	27.90	-2	2,242	-0.09%
2019/01/04	0	0.00	8	26.30	26.40	-8	2,170	-0.37%
2019/01/03	2	27.00	0	0.00	27.15	2	2,196	0.09%
2018/12/27	0	0.00	8	28.25	28.25	-8	2,211	-0.36%
2018/12/24	1	29.65	0	0.00	29.85	1	2,183	0.05%
2018/12/20	1	28.70	0	0.00	28.30	1	2,195	0.05%
2018/12/13	0	0.00	1	29.50	29.15	-1	2,214	-0.05%
2018/12/12	4	29.74	4	29.88	30.00	0	2,202	0.00%
2018/12/11	0	0.00	4	28.48	28.90	-4	2,113	-0.19%
2018/12/10	1	27.60	0	0.00	27.70	1	2,176	0.05%
2018/12/07	3	28.22	0	0.00	28.20	3	2,176	0.14%
2018/12/05	2	30.75	0	0.00	30.70	2	2,055	0.10%
2018/12/04	0	0.00	2	31.45	31.95	-2	2,034	-0.10%
2018/11/29	7	29.96	4	29.60	29.60	3	1,891	0.16%
2018/11/23	0	0.00	1	27.85	27.30	-1	1,706	-0.06%
2018/11/22	2	28.80	2	28.78	28.00	0	1,724	0.00%
2018/11/20	1	28.45	1	28.40	28.40	0	1,737	0.00%
2018/11/19	1	28.60	1	28.95	29.00	0	1,710	0.00%
2018/11/16	1	27.65	0	0.00	27.85	1	1,652	0.06%
2018/11/14	0	0.00	1	28.10	27.70	-1	1,647	-0.06%
2018/11/12	8	28.39	7	28.39	28.35	1	1,689	0.06%
2018/11/05	2	26.88	3	26.83	26.70	-1	1,794	-0.06%
2018/11/02	3	27.72	3	27.70	27.15	0	1,795	0.00%
2018/11/01	2	26.00	3	25.87	26.00	-1	1,743	-0.06%
2018/10/26	6	24.17	2	24.15	24.00	4	1,786	0.22%
2018/10/25	0	0.00	2	24.65	24.05	-2	1,820	-0.11%
2018/10/04	0	0.00	1	31.55	31.25	-1	1,879	-0.05%
2018/10/02	0	0.00	21	32.50	31.90	-21	1,892	-1.11%
2018/10/01	1	32.30	20	32.20	32.45	-19	1,906	-1.00%
2018/09/28	1	31.95	0	0.00	31.90	1	1,948	0.05%
2018/09/27	42	31.88	2	31.88	31.85	40	1,955	2.05%
2018/09/20	0	0.00	2	31.83	31.40	-2	2,000	-0.10%
2018/09/19	3	32.67	1	32.60	32.60	2	2,034	0.10%
2018/09/17	0	0.00	1	32.10	32.25	-1	2,018	-0.05%
2018/09/14	1	30.95	0	0.00	32.80	1	2,040	0.05%
2018/09/07	0	0.00	5	30.70	30.60	-5	1,997	-0.25%
2018/09/05	10	32.77	0	0.00	32.70	10	2,066	0.48%
2018/08/30	0	0.00	3	33.20	32.75	-3	2,359	-0.13%
2018/08/29	4	33.50	1	33.30	33.15	3	2,396	0.13%
2018/08/28	9	32.97	5	33.15	33.30	4	2,399	0.17%
2018/08/13	2	32.30	0	0.00	32.60	2	2,627	0.08%
2018/08/10	0	0.00	102	36.05	35.80	-102	2,563	-3.98%	大賣/鉅額交易
2018/08/07	2	37.90	3	38.00	37.85	-1	2,579	-0.04%
2018/08/02	0	0.00	2	39.00	38.50	-2	2,624	-0.08%
2018/08/01	20	39.25	4	39.10	39.00	16	2,603	0.61%
2018/07/31	57	38.64	8	38.53	38.65	49	2,586	1.89%
2018/07/30	8	38.43	8	38.00	38.05	0	2,594	0.00%
2018/07/26	30	38.20	0	0.00	38.05	30	2,625	1.14%
2018/07/24	1	37.85	1	37.80	38.00	0	2,620	0.00%
2018/07/23	0	0.00	3	37.35	37.30	-3	2,596	-0.12%
2018/07/20	0.5	37.90	1	37.60	37.55	-0.5	2,606	-0.02%
2018/07/18	0	0.00	4	37.80	37.70	-4	2,699	-0.15%
2018/07/17	8	38.55	5	38.00	38.00	3	2,771	0.11%
2018/07/12	6	37.70	7	37.56	37.55	-1	2,835	-0.04%
2018/07/11	1	37.55	3	37.45	37.35	-2	2,875	-0.07%
2018/07/10	0	0.00	13	37.92	37.75	-13	2,944	-0.44%
2018/07/09	31	38.40	20	37.96	37.80	11	3,295	0.33%
2018/07/06	7	37.89	16	37.78	38.00	-9	3,328	-0.27%
2018/07/05	10	37.88	25	37.27	37.20	-15	3,292	-0.46%
2018/07/04	5	37.64	1	37.50	37.30	4	3,275	0.12%
2018/07/03	6	37.54	1	38.50	37.60	5	3,303	0.15%
2018/07/02	1	37.75	5	37.65	37.25	-4	3,281	-0.12%
2018/06/29	1	37.00	1	37.75	37.60	0	3,293	0.00%
2018/06/28	5	40.16	8	40.13	40.00	-3	3,311	-0.09%
2018/06/26	3	40.65	1	40.20	40.20	2	3,309	0.06%
2018/06/25	21	41.54	6	41.37	41.25	15	3,337	0.45%
2018/06/22	0	0.00	14	40.99	41.05	-14	3,324	-0.42%
2018/06/21	0	0.00	2	41.55	41.40	-2	3,325	-0.06%
2018/06/20	6	41.09	5	40.85	40.85	1	3,344	0.03%
2018/06/19	4	41.95	0	0.00	41.50	4	3,344	0.12%
2018/06/15	8	42.09	3	42.00	42.25	5	3,341	0.15%
2018/06/14	35	41.95	1	42.15	41.65	34	3,314	1.03%
2018/06/13	11	42.19	7	41.49	41.45	4	3,282	0.12%
2018/06/12	20	42.64	12	42.92	42.20	8	3,249	0.25%
2018/06/08	0	0.00	5	40.55	40.60	-5	3,144	-0.16%
2018/06/07	0	0.00	1	40.65	40.65	-1	3,184	-0.03%
2018/06/06	1	40.65	3	40.50	40.70	-2	3,253	-0.06%
2018/06/05	4	40.55	0	0.00	40.05	4	3,324	0.12%
2018/06/04	1	40.35	1	40.35	40.30	0	3,317	0.00%
2018/06/01	0	0.00	6	39.87	39.85	-6	3,321	-0.18%
2018/05/31	12	39.86	5	40.13	39.85	7	3,334	0.21%
2018/05/30	2	38.85	0	0.00	38.85	2	3,286	0.06%
2018/05/25	0	0.00	2	39.80	39.20	-2	3,448	-0.06%
2018/05/24	2	39.65	1	39.60	39.55	1	3,460	0.03%
2018/05/23	3	38.85	0	0.00	38.85	3	3,418	0.09%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/17	15	39.65	8	39.29	39.25	7	3,513	0.20%
2018/05/11	0	0.00	1	38.80	38.50	-1	3,703	-0.03%
2018/05/10	1	39.35	0	0.00	39.05	1	3,711	0.03%
2018/05/09	7	38.40	0	0.00	38.40	7	3,736	0.19%
2018/04/27	2	39.15	0	0.00	39.10	2	4,217	0.05%
2018/04/23	0	0.00	11	41.49	41.25	-11	4,359	-0.25%
2018/04/20	2	43.35	1	43.00	43.10	1	4,368	0.02%
2018/04/19	4	43.13	1	43.20	43.10	3	4,430	0.07%
2018/04/18	0	0.00	9	43.40	42.85	-9	4,569	-0.20%
2018/04/16	1	44.00	0	0.00	43.40	1	4,656	0.02%
2018/04/13	27	44.28	17	43.95	43.95	10	4,860	0.21%
2018/04/10	4	41.53	0	0.00	41.00	4	5,359	0.07%
2018/04/03	0	0.00	7	42.65	42.50	-7	5,469	-0.13%
2018/03/31	1	43.45	12	43.60	43.35	-11	5,627	-0.20%
2018/03/30	20	43.15	19	43.16	43.15	1	5,713	0.02%
2018/03/28	18	43.09	1	43.15	43.05	17	5,779	0.29%
2018/03/23	0.5	41.45	10	41.32	41.20	-9.5	5,934	-0.16%
2018/03/21	12	42.60	0	0.00	42.55	12	6,059	0.20%
2018/03/20	2	42.20	2	42.10	42.15	0	6,083	0.00%
2018/03/15	0	0.00	3	42.90	42.95	-3	6,249	-0.05%
2018/03/14	1	44.00	2	43.65	43.25	-1	6,329	-0.02%
2018/03/13	1	43.30	5	43.00	43.55	-4	6,380	-0.06%
2018/03/12	1	43.75	2	43.50	43.25	-1	6,518	-0.02%
2018/03/09	0.2	43.40	2	43.20	43.20	-1.8	6,528	-0.03%
2018/03/08	0	0.00	1	42.65	42.50	-1	6,468	-0.02%
2018/03/06	2	42.35	0	0.00	42.20	2	6,567	0.03%
2018/03/05	1	43.45	0	0.00	42.35	1	6,667	0.01%
2018/03/02	1	43.45	2	43.33	43.20	-1	6,704	-0.01%
2018/03/01	6	43.13	0	0.00	43.30	6	6,668	0.09%
2018/02/27	4	43.05	1	42.60	42.40	3	6,750	0.04%
2018/02/26	3	42.45	3	42.30	42.35	0	6,778	0.00%
2018/02/12	0	0.00	1	40.00	39.30	-1	6,862	-0.01%
2018/02/09	2	37.68	1	38.25	39.45	1	6,936	0.01%
2018/02/06	0	0.00	2	40.10	40.50	-2	7,439	-0.03%
2018/02/02	0	0.00	1	43.40	43.25	-1	7,397	-0.01%
2018/02/01	0	0.00	1	44.20	43.60	-1	7,484	-0.01%
2018/01/31	1	43.05	1	43.05	44.05	0	7,600	0.00%
2018/01/29	0	0.00	3	44.55	43.60	-3	7,968	-0.04%
2018/01/26	8	43.22	0	0.00	43.10	8	7,980	0.10%
2018/01/25	4	43.18	10	43.20	43.05	-6	8,232	-0.07%
2018/01/23	1	42.10	2	42.23	42.15	-1	8,480	-0.01%
2018/01/22	2	42.15	1	42.35	41.90	1	8,993	0.01%
2018/01/19	12	41.78	10	42.20	41.70	2	9,081	0.02%
2018/01/18	4	42.54	0	0.00	42.50	4	9,067	0.04%
2018/01/17	1	42.55	1	42.90	42.45	0	9,108	0.00%
2018/01/16	4	43.10	132	43.22	43.10	-128	9,125	-1.40%	大賣/鉅額交易
2018/01/12	2.3	43.45	12	44.05	44.60	-9.7	9,108	-0.11%
2018/01/11	85	44.21	0	0.00	43.35	85	9,218	0.92%
2018/01/10	1	43.70	0	0.00	43.65	1	9,373	0.01%
2018/01/09	2	45.28	9	44.76	44.05	-7	9,536	-0.07%
2018/01/08	6	44.81	118	45.13	44.90	-112	9,404	-1.19%	大賣/鉅額交易
2018/01/05	19	42.99	28	42.96	42.80	-9	8,875	-0.10%
2018/01/04	15	42.03	6	41.41	41.40	9	8,731	0.10%
2018/01/03	0	0.00	13	42.11	41.75	-13	8,915	-0.15%
2018/01/02	0	0.00	10	41.35	41.10	-10	9,051	-0.11%