良維 (6290)-統一-基隆券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.8
漲跌
▼1.7
漲幅
-2.14%
成交量
3,015張
產業
上櫃電子零組件類股
445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

良維 (6290)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	1	78.00	0	0.00	77.80	1	9,938	0.01%
2024/05/22	0	0.00	5	79.90	79.50	-5	10,380	-0.05%
2024/05/21	5	77.10	11	78.47	78.80	-6	10,510	-0.06%
2024/05/20	6	77.40	6	78.47	77.40	0	11,090	0.00%
2024/05/17	1	77.70	0	0.00	78.10	1	11,484	0.01%
2024/05/16	6	77.33	0	0.00	78.20	6	11,869	0.05%
2024/05/15	5	78.10	0	0.00	77.80	5	12,010	0.04%
2024/05/14	0	0.00	2	79.60	79.30	-2	12,197	-0.02%
2024/05/10	6	78.05	5	79.40	80.20	1	12,313	0.01%
2024/05/09	1	78.80	0	0.00	78.50	1	12,257	0.01%
2024/05/07	3	79.00	7	79.69	79.40	-4	12,143	-0.03%
2024/05/06	8	77.36	1	77.10	76.70	7	12,002	0.06%
2024/05/03	2	78.40	0	0.00	77.90	2	11,937	0.02%
2024/05/02	0	0.00	2	80.60	80.80	-2	11,850	-0.02%
2024/04/30	2	78.30	0	0.00	78.60	2	11,784	0.02%
2024/04/29	1	84.00	3	82.30	80.60	-2	11,664	-0.02%
2024/04/25	1	88.00	0	0.00	87.70	1	11,444	0.01%
2024/04/19	11	88.41	0	0.00	88.20	11	11,250	0.10%
2024/04/17	1	99.50	21	97.27	94.60	-20	11,110	-0.18%
2024/04/16	31	96.71	11.3	99.20	95.30	19.7	10,993	0.18%
2024/04/15	1	107.50	4	103.75	103.00	-3	10,764	-0.03%
2024/04/12	4.3	104.22	5	101.20	105.50	-0.7	10,462	-0.01%
2024/04/11	10	99.48	10	99.69	100.00	0	10,027	0.00%
2024/04/10	3	98.90	3	97.70	96.90	0	9,887	0.00%
2024/04/01	0	0.00	3	91.90	91.90	-3	9,578	-0.03%
2024/03/29	0	0.00	1	90.00	90.40	-1	9,612	-0.01%
2024/03/28	0	0.00	1	89.80	90.20	-1	9,614	-0.01%
2024/03/27	3	93.83	1	92.60	92.60	2	9,517	0.02%
2024/03/21	3	95.37	1	95.50	95.50	2	8,790	0.02%
2024/03/20	1	97.20	2	93.80	93.70	-1	8,748	-0.01%
2024/03/19	2	95.50	0	0.00	95.30	2	8,778	0.02%
2024/03/14	0	0.00	2	90.10	90.30	-2	8,660	-0.02%
2024/03/13	0	0.00	1	90.00	89.70	-1	8,588	-0.01%
2024/03/12	2	90.00	1	90.70	90.70	1	8,462	0.01%
2024/03/08	1	92.30	1	86.80	86.80	0	8,149	0.00%
2024/03/07	0	0.00	2	91.90	90.80	-2	7,935	-0.03%
2024/03/06	0	0.00	2	95.20	95.40	-2	7,726	-0.03%
2024/03/05	3	94.77	1	95.60	92.80	2	7,400	0.03%
2024/03/04	2	100.25	1	93.50	93.20	1	7,097	0.01%
2024/03/01	25	100.62	22	102.14	101.00	3	6,708	0.04%
2024/02/29	2	92.85	4	97.88	99.40	-2	6,317	-0.03%
2024/02/27	2	91.60	4	90.15	90.40	-2	5,869	-0.03%
2024/02/26	4	88.88	6	88.72	89.00	-2	5,572	-0.04%
2024/02/23	6	87.70	6	84.82	88.80	0	5,168	0.00%
2024/02/22	3	82.63	20	83.49	81.50	-17	4,731	-0.36%
2024/02/21	24	82.57	15	82.53	81.30	9	4,633	0.19%
2024/02/20	9	77.68	23	77.79	78.90	-14	4,054	-0.35%
2024/02/19	15	76.59	4	76.45	74.90	11	3,753	0.29%
2024/02/16	1	71.00	0	0.00	70.80	1	3,510	0.03%
2024/02/15	0	0.00	19	70.51	70.90	-19	3,357	-0.57%
2024/02/05	1	66.90	12	66.98	66.70	-11	3,386	-0.32%
2024/01/26	2	64.30	1	65.30	64.30	1	4,007	0.02%
2024/01/25	0	0.00	2	63.80	63.50	-2	4,028	-0.05%
2024/01/19	1	62.50	0	0.00	63.20	1	4,406	0.02%
2024/01/18	0	0.00	1	62.00	61.90	-1	4,654	-0.02%
2024/01/17	2	62.90	0	0.00	61.80	2	4,860	0.04%
2024/01/08	0	0.00	2	63.45	63.20	-2	5,257	-0.04%
2024/01/05	4	64.25	0	0.00	63.30	4	5,325	0.08%
2024/01/04	1	65.00	10	67.50	65.00	-9	5,311	-0.17%
2024/01/03	0	0.00	10	65.20	65.50	-10	5,187	-0.19%
2024/01/02	9	65.72	0	0.00	65.50	9	5,241	0.17%
2023/12/29	0	0.00	1	64.90	64.90	-1	5,195	-0.02%
2023/12/26	11	65.35	0	0.00	65.30	11	5,220	0.21%
2023/12/25	0	65.20	2	64.90	65.10	-2	5,170	-0.04%
2023/12/22	2	62.95	0	0.00	62.60	2	5,094	0.04%
2023/12/21	1	63.50	0	0.00	63.20	1	5,092	0.02%
2023/12/19	2	64.40	1	64.00	64.00	1	5,148	0.02%
2023/12/15	1	65.20	3	65.40	65.20	-2	5,095	-0.04%
2023/12/14	6	65.90	1	66.20	65.70	5	5,046	0.10%
2023/12/13	0	0.00	2	65.10	65.20	-2	4,892	-0.04%
2023/12/11	0	0.00	3	63.97	64.60	-3	4,686	-0.06%
2023/12/05	1	61.90	0	0.00	61.80	1	4,559	0.02%
2023/11/30	1	62.00	0	0.00	61.90	1	4,537	0.02%
2023/11/29	0	0.00	5	62.40	62.70	-5	4,519	-0.11%
2023/11/28	0	0.00	10	61.80	61.90	-10	4,517	-0.22%
2023/11/27	12	61.25	0	0.00	60.90	12	4,509	0.27%
2023/11/24	0	0.00	2	62.00	61.60	-2	4,476	-0.04%
2023/11/22	0	0.00	2	63.10	63.10	-2	4,393	-0.05%
2023/11/21	0	0.00	2	62.90	62.90	-2	4,377	-0.05%
2023/11/20	10	62.50	8	62.96	62.40	2	4,337	0.05%
2023/11/16	1	63.90	0	0.00	63.70	1	4,185	0.02%
2023/11/15	2	66.50	2	66.00	66.00	0	4,057	0.00%
2023/11/14	7	63.14	1	63.50	63.70	6	3,904	0.15%
2023/11/13	10	63.20	1	62.60	63.00	9	3,859	0.23%
2023/11/10	2	67.50	0	0.00	67.30	2	3,577	0.06%
2023/11/09	0	0.00	2	65.80	66.30	-2	3,361	-0.06%
2023/11/08	9	68.16	0	0.00	66.10	9	3,285	0.27%
2023/11/02	0	0.00	15	64.40	66.30	-15	2,814	-0.53%
2023/11/01	0	0.00	1	62.70	63.30	-1	2,753	-0.04%
2023/10/31	16	63.82	0	0.00	63.10	16	2,704	0.59%
2023/10/27	1	67.00	2	67.30	67.00	-1	2,547	-0.04%
2023/10/26	1	67.90	6	68.13	66.70	-5	2,462	-0.20%
2023/10/25	2	67.25	8	67.14	67.50	-6	2,338	-0.26%
2023/10/24	0	0.00	1	65.20	65.00	-1	2,187	-0.05%
2023/10/23	0	0.00	4	64.85	64.40	-4	2,252	-0.18%
2023/10/20	0	0.00	7	65.41	66.10	-7	2,173	-0.32%
2023/10/19	0	0.00	3	64.43	64.40	-3	2,119	-0.14%
2023/10/18	2	63.35	1	64.00	63.50	1	2,118	0.05%
2023/10/17	7	65.46	6	65.78	64.50	1	2,148	0.05%
2023/10/16	0	0.00	5	64.94	65.20	-5	2,104	-0.24%
2023/10/13	1	64.70	0	0.00	64.90	1	2,167	0.05%
2023/10/12	1	64.70	2	64.70	64.40	-1	2,325	-0.04%
2023/10/11	4	64.25	1	64.30	63.60	3	2,283	0.13%
2023/10/06	0	0.00	2	63.90	63.40	-2	2,241	-0.09%
2023/10/05	1	61.60	0	0.00	62.20	1	2,210	0.05%
2023/10/04	3	61.77	0	0.00	62.40	3	2,233	0.13%
2023/10/03	2	62.90	0	0.00	62.70	2	2,268	0.09%
2023/10/02	0	0.00	1	63.10	63.50	-1	2,296	-0.04%
2023/09/28	0	0.00	1	61.70	61.70	-1	2,423	-0.04%
2023/09/25	0	0.00	5	61.44	61.50	-5	2,489	-0.20%
2023/09/14	1	59.40	0	0.00	59.10	1	2,889	0.03%
2023/09/07	0	0.00	1	58.70	58.00	-1	3,029	-0.03%
2023/09/01	0	0.00	1	58.10	57.70	-1	3,112	-0.03%
2023/08/28	1	55.50	0	0.00	55.40	1	3,268	0.03%
2023/08/25	0	0.00	1	56.60	56.20	-1	3,275	-0.03%
2023/08/16	4	53.85	0	0.00	53.80	4	3,341	0.12%
2023/08/14	1	52.90	0	0.00	52.80	1	3,359	0.03%
2023/08/10	1	57.30	0	0.00	56.80	1	3,316	0.03%
2023/08/07	0	59.30	0	0.00	58.90	0	3,337	0.00%
2023/08/04	2	58.95	0	0.00	59.20	2	3,354	0.06%
2023/08/02	1	59.50	0	0.00	58.80	1	3,383	0.03%
2023/07/31	3	62.00	0	0.00	61.60	3	3,364	0.09%
2023/07/27	1	62.90	1	62.30	62.70	0	3,219	0.00%
2023/07/26	2	63.05	3	62.70	63.60	-1	3,186	-0.03%
2023/07/25	2	61.35	2	61.60	61.80	0	3,119	0.00%
2023/07/20	1	63.30	8	63.53	64.00	-7	3,084	-0.23%
2023/07/19	0	0.00	1	63.90	62.30	-1	3,035	-0.03%
2023/07/18	7	63.69	4	63.15	63.30	3	3,112	0.10%
2023/07/17	6	64.55	22	64.67	65.30	-16	3,122	-0.51%
2023/07/14	1	62.00	0	0.00	61.70	1	2,916	0.03%
2023/07/13	6	61.97	0	0.00	61.10	6	2,977	0.20%
2023/07/12	2	63.10	2	64.10	62.50	0	3,030	0.00%
2023/07/11	2	62.15	0	0.00	63.20	2	2,995	0.07%
2023/07/10	6	62.80	0	0.00	62.10	6	3,021	0.20%
2023/07/07	6	62.25	0	0.00	63.00	6	3,031	0.20%
2023/07/06	8	64.33	8	64.03	64.00	0	3,037	0.00%
2023/07/05	1	62.50	0	0.00	62.50	1	2,990	0.03%
2023/07/04	6	61.60	1	62.00	62.10	5	2,974	0.17%
2023/06/30	0	0.00	2	59.60	59.80	-2	2,976	-0.07%
2023/06/21	3	62.93	1	63.30	63.30	2	3,078	0.06%
2023/06/20	1	63.10	4	61.73	63.60	-3	3,020	-0.10%
2023/06/19	2	59.90	1	59.50	60.40	1	3,026	0.03%
2023/06/16	5	58.82	0	0.00	58.70	5	3,061	0.16%
2023/06/06	1	58.90	0	0.00	58.80	1	3,632	0.03%
2023/05/31	2	56.85	1	57.80	56.80	1	4,032	0.02%
2023/05/29	0	0.00	1	57.10	57.50	-1	4,104	-0.02%
2023/05/26	2	55.80	0	0.00	55.70	2	4,186	0.05%
2023/05/25	2	56.80	0	0.00	56.40	2	4,317	0.05%
2023/05/24	2	57.80	0	0.00	57.70	2	4,456	0.04%
2023/05/19	1	57.90	0	0.00	57.80	1	5,208	0.02%
2023/05/18	0	0.00	1	58.90	58.60	-1	5,419	-0.02%
2023/05/11	1	58.60	0	0.00	57.90	1	6,072	0.02%
2023/05/10	0	0.00	1	60.30	59.80	-1	6,056	-0.02%
2023/05/09	2	59.60	0	0.00	59.40	2	6,033	0.03%
2023/05/08	2	61.25	1	60.60	60.60	1	6,001	0.02%
2023/05/05	1	60.80	0	0.00	60.70	1	5,994	0.02%
2023/05/04	1	60.50	0	0.00	60.60	1	5,989	0.02%
2023/04/26	0	0.00	1	59.70	60.50	-1	5,921	-0.02%
2023/04/25	0	0.00	4	60.00	60.70	-4	5,893	-0.07%
2023/04/24	6	61.55	1	61.80	61.70	5	5,841	0.09%
2023/04/21	2	61.80	3	61.70	61.00	-1	5,807	-0.02%
2023/04/19	1	68.30	1	68.50	68.10	0	5,554	0.00%
2023/04/18	0	0.00	5	71.50	69.00	-5	5,520	-0.09%
2023/04/17	0	0.00	2	72.50	71.80	-2	5,433	-0.04%
2023/04/13	1	69.20	0	0.00	69.30	1	5,295	0.02%
2023/04/11	0	0.00	1	71.00	71.00	-1	5,169	-0.02%
2023/04/06	0	0.00	2	68.00	68.10	-2	4,942	-0.04%
2023/03/31	1	68.80	0	0.00	68.60	1	4,921	0.02%
2023/03/29	0	0.00	1	69.00	67.50	-1	4,835	-0.02%
2023/03/28	1	68.00	0	0.00	68.20	1	4,812	0.02%
2023/03/24	3	70.20	3	69.93	69.40	0	4,732	0.00%
2023/03/23	1	69.80	0	0.00	69.20	1	4,681	0.02%
2023/03/22	7	72.11	2	73.50	69.80	5	4,616	0.11%
2023/03/20	0	0.00	3	71.00	70.30	-3	4,306	-0.07%
2023/03/16	0	0.00	1	66.90	66.90	-1	4,232	-0.02%
2023/03/14	2	69.35	0	0.00	69.20	2	4,288	0.05%
2023/03/09	10	72.97	1	72.40	71.50	9	4,039	0.22%
2023/03/08	0	0.00	4	73.15	73.90	-4	3,810	-0.10%
2023/03/07	1	72.80	1	72.90	72.30	0	3,645	0.00%
2023/03/06	1	72.30	9	72.14	71.30	-8	3,453	-0.23%
2023/03/03	1	72.50	1	72.50	72.00	0	3,347	0.00%
2023/03/02	0	0.00	2	73.10	73.20	-2	3,299	-0.06%
2023/02/23	6	74.80	9	75.39	76.00	-3	3,159	-0.09%
2023/02/22	2	73.30	9	73.69	73.30	-7	3,022	-0.23%
2023/02/21	1	74.90	16	74.35	75.40	-15	2,863	-0.52%
2023/02/20	11	73.35	1	72.90	73.40	10	2,672	0.37%
2023/02/17	6	69.75	2	69.70	70.30	4	2,289	0.17%
2023/02/16	12	68.70	2	69.30	70.30	10	2,180	0.46%
2023/02/15	2	66.70	1	66.00	67.30	1	1,986	0.05%
2023/02/14	5	65.70	2	65.80	66.10	3	1,873	0.16%
2023/02/13	1	64.10	1	61.20	63.80	0	1,588	0.00%
2023/02/08	0	0.00	2	59.10	59.40	-2	1,389	-0.14%
2023/02/06	5	58.24	0	0.00	58.10	5	1,394	0.36%
2023/02/01	0	0.00	2	57.50	58.00	-2	1,382	-0.14%
2023/01/11	0	0.00	1	54.70	54.50	-1	1,420	-0.07%
2023/01/10	0	0.00	3	54.20	54.40	-3	1,438	-0.21%
2023/01/09	0	0.00	2	53.80	53.50	-2	1,458	-0.14%
2023/01/06	2	52.70	0	0.00	52.70	2	1,470	0.14%
2023/01/05	1	52.70	2	53.60	52.80	-1	1,520	-0.07%
2022/12/29	0	0.00	1	52.50	52.90	-1	1,646	-0.06%
2022/12/28	2	52.00	0	0.00	52.00	2	1,716	0.12%
2022/12/20	1	55.80	0	0.00	53.50	1	2,284	0.04%
2022/12/15	0	0.00	1	56.30	55.90	-1	2,422	-0.04%
2022/12/12	0	0.00	1	56.10	56.00	-1	2,569	-0.04%
2022/12/09	2	55.10	5	55.70	55.50	-3	2,591	-0.12%
2022/12/07	4	59.30	0	0.00	56.60	4	2,553	0.16%
2022/12/06	0	0.00	6	61.07	60.00	-6	2,468	-0.24%
2022/12/05	11	59.19	0	0.00	58.80	11	2,392	0.46%
2022/12/01	0	0.00	6	57.70	57.50	-6	2,370	-0.25%
2022/11/30	0	0.00	1	58.00	57.90	-1	2,382	-0.04%
2022/11/23	0	0.00	3	57.00	56.40	-3	2,390	-0.13%
2022/11/21	0	0.00	1	57.20	57.30	-1	2,434	-0.04%
2022/11/18	2	56.40	2	55.80	55.80	0	2,433	0.00%
2022/11/17	0	0.00	2	56.20	56.20	-2	2,600	-0.08%
2022/11/15	0	0.00	2	55.40	55.40	-2	2,716	-0.07%
2022/11/14	3	57.00	0	0.00	56.10	3	2,794	0.11%
2022/11/09	2	55.70	1	55.90	55.80	1	2,785	0.04%
2022/11/08	1	55.30	3	55.50	55.40	-2	2,866	-0.07%
2022/11/07	7	55.74	0	0.00	55.60	7	2,889	0.24%
2022/11/04	0	0.00	2	54.80	54.80	-2	2,906	-0.07%
2022/11/02	0	0.00	2	53.40	54.00	-2	3,097	-0.06%
2022/10/25	0	0.00	2	50.55	50.10	-2	3,150	-0.06%
2022/10/24	6	51.20	2	51.10	51.10	4	3,163	0.13%
2022/10/13	1	51.00	0	0.00	50.20	1	3,180	0.03%
2022/10/12	4	54.60	4	53.70	53.70	0	3,134	0.00%
2022/10/03	2	57.10	0	0.00	55.80	2	2,939	0.07%
2022/09/30	0	0.00	1	55.80	58.00	-1	2,897	-0.03%
2022/09/29	0	0.00	3	56.93	56.60	-3	2,849	-0.11%
2022/09/28	5	56.14	2	57.50	54.30	3	2,772	0.11%
2022/09/27	2	58.10	19	58.19	59.10	-17	2,616	-0.65%
2022/09/26	2	57.40	2	56.20	56.20	0	2,513	0.00%
2022/09/22	3	58.40	0	0.00	58.00	3	2,450	0.12%
2022/09/21	1	57.40	3	57.77	57.30	-2	2,374	-0.08%
2022/09/20	2	57.50	7	57.01	56.60	-5	2,332	-0.21%
2022/09/19	1	54.70	3	55.67	56.80	-2	2,285	-0.09%
2022/09/16	5	56.10	4	56.05	55.20	1	2,292	0.04%
2022/09/15	1	55.00	4	55.55	55.00	-3	2,272	-0.13%
2022/09/14	17	54.71	0	0.00	54.90	17	2,332	0.73%
2022/09/13	1	55.60	0	0.00	55.50	1	2,340	0.04%
2022/09/12	0	0.00	3	55.83	55.90	-3	2,358	-0.13%
2022/09/08	2	53.90	0	0.00	55.10	2	2,357	0.08%
2022/09/07	3	53.63	0	0.00	53.40	3	2,380	0.13%
2022/09/06	2	54.70	0	0.00	54.50	2	2,385	0.08%
2022/09/05	6	56.68	0	0.00	56.20	6	2,393	0.25%
2022/08/24	0	0.00	16	57.90	57.80	-16	2,703	-0.59%
2022/08/23	6	57.50	0	0.00	59.70	6	2,570	0.23%
2022/08/19	1	58.30	2	58.95	57.50	-1	2,564	-0.04%
2022/08/16	0	0.00	3	58.33	57.80	-3	2,509	-0.12%
2022/08/15	12	56.75	8	58.21	58.60	4	2,567	0.16%
2022/08/12	4	56.88	2	56.25	57.30	2	2,564	0.08%
2022/08/11	1	55.80	4	56.10	55.70	-3	2,688	-0.11%
2022/08/10	6	58.42	9	57.01	57.10	-3	2,939	-0.10%
2022/08/09	0	0.00	2	56.40	57.80	-2	3,168	-0.06%
2022/08/08	13	55.73	7	56.01	56.10	6	3,072	0.20%
2022/08/03	1	54.90	2	55.10	54.90	-1	2,989	-0.03%
2022/08/02	2	54.00	0	0.00	54.10	2	2,946	0.07%
2022/08/01	1	54.30	0	0.00	54.20	1	2,950	0.03%
2022/07/29	1	53.50	1	54.20	54.10	0	2,941	0.00%
2022/07/28	0	0.00	1	53.00	53.00	-1	2,923	-0.03%
2022/07/27	1	53.60	0	0.00	53.60	1	2,942	0.03%
2022/07/26	1	53.60	0	0.00	53.10	1	2,939	0.03%
2022/07/25	0	0.00	3	54.33	54.20	-3	2,938	-0.10%
2022/07/22	1	54.80	4	54.20	54.50	-3	2,950	-0.10%
2022/07/19	1	53.60	0	0.00	54.10	1	2,982	0.03%
2022/07/18	7	54.13	0	0.00	54.20	7	3,005	0.23%
2022/07/11	2	53.80	1	52.70	52.20	1	2,930	0.03%
2022/07/08	0	0.00	1	53.10	53.00	-1	2,921	-0.03%
2022/07/06	1	51.10	0	0.00	50.20	1	2,898	0.03%
2022/07/01	0	0.00	2	51.80	50.10	-2	2,885	-0.07%
2022/06/24	2	53.20	2	53.15	53.20	0	2,811	0.00%
2022/06/22	2	53.00	0	0.00	50.70	2	2,742	0.07%
2022/06/13	1	54.10	1	54.70	53.50	0	2,543	0.00%
2022/06/10	1	57.40	0	0.00	56.90	1	2,476	0.04%
2022/06/08	1	57.00	0	0.00	57.00	1	2,281	0.04%
2022/05/30	0	0.00	1	57.00	56.90	-1	2,063	-0.05%
2022/05/27	0	0.00	6	55.40	55.80	-6	2,011	-0.30%
2022/05/26	0	0.00	1	53.80	53.50	-1	1,955	-0.05%
2022/05/25	0	0.00	6	54.10	54.20	-6	1,939	-0.31%
2022/05/24	3	53.73	0	0.00	54.00	3	1,926	0.16%
2022/05/20	1	56.30	2	56.80	56.90	-1	1,767	-0.06%
2022/05/18	0	0.00	2	56.60	57.30	-2	1,520	-0.13%
2022/05/17	8	55.75	6	56.08	55.80	2	1,201	0.17%
2022/05/16	1	52.00	0	0.00	52.40	1	870	0.11%
2022/04/26	0	0.00	1	53.00	53.20	-1	712	-0.14%
2022/04/25	1	52.00	0	52.50	52.50	1	679	0.15%
2022/04/22	0	0.00	0	52.80	53.00	0	635	0.00%
2022/04/19	0	50.30	0	0.00	49.95	0	625	0.00%
2022/04/18	0	0.00	9	49.66	49.60	-9	704	-1.28%
2022/03/29	1	52.30	0	0.00	52.50	1	792	0.13%
2022/03/24	1	52.70	0	0.00	52.70	1	792	0.13%
2022/03/17	0	0.00	1	50.30	50.90	-1	791	-0.13%
2022/03/15	0	0.00	1	49.75	49.65	-1	808	-0.12%
2022/03/08	0	0.00	20	49.60	49.70	-20	845	-2.36%
2022/03/04	2	52.80	0	0.00	52.40	2	830	0.24%
2022/03/02	0	0.00	3	53.50	53.60	-3	833	-0.36%
2022/02/21	0	0.00	4	53.15	53.00	-4	857	-0.47%
2022/02/18	0	0.00	1	52.00	52.40	-1	863	-0.12%
2022/02/16	0	0.00	1	51.50	51.40	-1	1,070	-0.09%
2022/02/10	0	0.00	5	51.78	52.10	-5	1,719	-0.29%
2022/02/08	0	0.00	2	50.70	51.20	-2	1,766	-0.11%
2022/01/26	0	50.20	51	49.63	49.50	-51	1,846	-2.76%
2022/01/24	0	0.00	4	50.35	50.50	-4	1,887	-0.21%
2022/01/21	0	0.00	6	51.50	51.20	-6	1,891	-0.32%
2022/01/19	0	0.00	2	52.20	51.90	-2	1,933	-0.10%
2022/01/18	1	52.10	0	0.00	52.00	1	1,945	0.05%
2022/01/17	2	51.80	0	0.00	51.80	2	1,962	0.10%
2022/01/14	0	0.00	17	51.78	51.70	-17	1,967	-0.86%
2022/01/13	1	52.70	14	52.13	52.00	-13	1,969	-0.66%
2022/01/12	0	0.00	1	52.50	52.40	-1	1,967	-0.05%
2022/01/11	32	53.98	0	0.00	52.60	32	1,962	1.63%
2022/01/10	0	0.00	5	52.40	52.20	-5	1,900	-0.26%
2022/01/06	0	0.00	1	52.10	52.10	-1	1,933	-0.05%
2022/01/05	1	52.30	0	0.00	52.20	1	1,943	0.05%
2021/12/29	1	52.50	9	52.50	52.40	-8	1,946	-0.41%
2021/12/28	1	52.60	0	0.00	52.30	1	1,959	0.05%
2021/12/24	2	53.45	3	53.67	53.40	-1	1,988	-0.05%
2021/12/14	1	51.90	1	51.90	51.40	0	1,984	0.00%
2021/12/13	0	0.00	1	52.70	52.50	-1	1,978	-0.05%
2021/12/10	1	52.60	0	0.00	53.00	1	1,968	0.05%
2021/12/07	1	51.80	0	0.00	51.60	1	1,958	0.05%
2021/12/06	0	0.00	2	51.30	51.30	-2	1,962	-0.10%
2021/12/02	2	51.80	1	51.50	51.20	1	1,979	0.05%
2021/12/01	1	51.70	0	0.00	51.70	1	1,996	0.05%
2021/11/26	0	0.00	8	52.03	52.30	-8	2,044	-0.39%
2021/11/25	1	53.00	1	52.90	52.80	0	2,041	0.00%
2021/11/23	1	53.30	0	0.00	53.00	1	2,172	0.05%
2021/11/22	2	53.15	0	0.00	53.20	2	2,177	0.09%
2021/11/19	3	52.83	0	0.00	52.80	3	2,204	0.14%
2021/11/17	2	53.60	0	0.00	53.60	2	2,203	0.09%
2021/11/16	5	53.24	0	0.00	53.20	5	2,207	0.23%
2021/11/15	19	54.52	4	54.75	54.10	15	2,186	0.69%
2021/11/12	2	57.60	1	56.60	57.90	1	2,056	0.05%
2021/11/11	9	57.11	5	57.00	56.70	4	1,985	0.20%
2021/11/10	8	57.51	10	57.85	58.50	-2	1,950	-0.10%
2021/11/09	12	56.71	15	56.51	57.10	-3	1,784	-0.17%
2021/11/08	2	52.20	0	0.00	52.60	2	1,559	0.13%
2021/11/03	1	54.20	0	0.00	54.60	1	1,641	0.06%
2021/10/21	5	55.00	0	0.00	54.20	5	3,575	0.14%
2021/10/12	5	53.18	0	0.00	53.20	5	5,551	0.09%
2021/10/06	5	52.80	0	0.00	52.20	5	5,634	0.09%
2021/10/04	0	0.00	20	52.09	52.20	-20	5,679	-0.35%
2021/09/29	3	53.80	0	0.00	53.30	3	5,701	0.05%
2021/09/23	5	53.20	0	0.00	52.90	5	6,082	0.08%
2021/08/31	2	56.40	10	56.10	56.40	-8	6,265	-0.13%
2021/08/30	2	56.50	5	56.60	56.70	-3	6,266	-0.05%
2021/08/27	3	58.03	1	58.80	57.80	2	6,250	0.03%
2021/08/26	0	0.00	1	56.50	56.50	-1	6,143	-0.02%
2021/08/25	0	0.00	5	56.44	56.60	-5	6,141	-0.08%
2021/08/23	0	0.00	5	54.72	54.70	-5	6,123	-0.08%
2021/08/16	1	55.50	6	52.80	53.00	-5	6,050	-0.08%
2021/08/13	3	56.80	3	55.30	55.30	0	6,031	0.00%
2021/08/10	4	56.73	11	56.82	56.70	-7	6,010	-0.12%
2021/08/06	0	0.00	1	60.00	59.80	-1	5,984	-0.02%
2021/08/04	2	62.75	1	63.60	62.00	1	6,023	0.02%
2021/08/03	6	65.10	0	0.00	65.50	6	6,053	0.10%
2021/08/02	38	64.83	36	64.84	63.50	2	6,057	0.03%
2021/07/30	25	69.40	0	0.00	69.40	25	5,802	0.43%
2021/07/29	17	77.52	13	77.46	77.10	4	5,733	0.07%
2021/07/28	59	76.50	0	0.00	77.90	59	5,494	1.07%
2021/07/27	53	79.09	8	82.64	77.00	45	5,265	0.85%
2021/07/26	23	80.28	16	82.27	82.20	7	4,742	0.15%
2021/07/23	7	76.01	11	75.96	77.00	-4	4,248	-0.09%
2021/07/22	4	75.08	11	76.21	75.80	-7	4,078	-0.17%
2021/07/21	5	71.66	13	71.30	72.20	-8	3,686	-0.22%
2021/07/13	4	66.58	0	0.00	66.00	4	3,689	0.11%
2021/07/09	1	65.80	0	0.00	65.70	1	3,665	0.03%
2021/07/06	3	65.90	0	0.00	65.70	3	4,020	0.07%
2021/07/05	4	66.05	1	65.70	66.70	3	4,182	0.07%
2021/07/01	1	67.40	2	67.50	65.50	-1	4,712	-0.02%
2021/06/30	1	68.00	2	67.75	68.60	-1	4,968	-0.02%
2021/06/29	2	66.20	0	0.00	66.70	2	4,998	0.04%
2021/06/23	0	0.00	3	61.17	61.40	-3	4,939	-0.06%
2021/06/17	10	62.30	0	0.00	62.30	10	5,042	0.20%
2021/06/16	0	0.00	6	62.20	61.30	-6	5,084	-0.12%
2021/06/11	1	60.90	0	0.00	61.10	1	5,302	0.02%
2021/05/18	0	0.00	11	55.67	57.30	-11	6,456	-0.17%
2021/05/17	6	54.30	0	0.00	52.10	6	6,433	0.09%
2021/05/14	5	56.88	6	58.55	56.40	-1	6,384	-0.02%
2021/05/13	6	56.10	0	0.00	57.20	6	6,335	0.09%
2021/05/12	0	0.00	3	61.40	57.60	-3	6,266	-0.05%
2021/05/10	2	63.40	0	0.00	62.70	2	6,081	0.03%
2021/05/07	1	66.60	1	66.20	67.20	0	5,963	0.00%
2021/05/04	1	64.80	0	0.00	63.60	1	5,893	0.02%
2021/05/03	1	69.00	0	0.00	67.60	1	5,840	0.02%
2021/04/29	0	0.00	2	76.55	74.40	-2	5,694	-0.04%
2021/04/28	2	75.40	0	0.00	75.80	2	5,531	0.04%
2021/04/27	6	75.85	0	0.00	75.60	6	5,416	0.11%
2021/04/23	1	71.60	3	72.77	73.60	-2	5,088	-0.04%
2021/04/22	0	0.00	2	75.55	72.00	-2	5,053	-0.04%
2021/04/21	0	0.00	3	74.00	74.30	-3	4,974	-0.06%
2021/04/19	0	0.00	1	73.30	72.20	-1	4,774	-0.02%
2021/04/16	1	72.10	2	72.00	72.00	-1	4,720	-0.02%
2021/04/15	2	71.55	0	0.00	72.00	2	4,691	0.04%
2021/04/14	16	71.35	0	0.00	72.10	16	4,664	0.34%
2021/04/13	3	71.97	0	0.00	70.80	3	4,585	0.07%
2021/04/12	1	74.70	0	0.00	73.40	1	4,466	0.02%
2021/04/09	3	74.90	3	74.40	74.80	0	4,286	0.00%
2021/04/08	10	74.82	5	74.50	75.70	5	4,101	0.12%
2021/04/07	1	72.20	7	73.76	74.10	-6	3,757	-0.16%
2021/04/06	2	72.20	2	69.40	72.70	0	3,483	0.00%
2021/04/01	1	67.70	3	66.57	67.70	-2	3,128	-0.06%
2021/03/23	0	0.00	1	62.70	63.50	-1	2,661	-0.04%
2021/03/19	2	62.00	0	0.00	62.50	2	2,574	0.08%
2021/03/17	2	63.20	1	64.80	63.20	1	2,487	0.04%
2021/03/05	2	60.00	8	60.15	59.90	-6	2,114	-0.28%
2021/03/04	4	61.55	0	0.00	61.90	4	2,049	0.20%
2021/03/03	7	59.89	3	61.97	62.70	4	1,958	0.20%
2021/03/02	1	61.50	2	62.10	60.00	-1	1,768	-0.06%
2021/02/25	0	0.00	2	57.05	57.60	-2	1,390	-0.14%
2021/02/22	0	0.00	2	56.40	56.50	-2	1,197	-0.17%
2021/01/21	1	51.20	0	0.00	50.70	1	962	0.10%
2021/01/19	1	52.80	0	0.00	51.70	1	934	0.11%
2021/01/14	0	0.00	1	53.30	53.20	-1	886	-0.11%
2021/01/12	1	52.60	0	0.00	52.50	1	872	0.11%
2021/01/07	0	0.00	2	52.90	53.20	-2	851	-0.23%
2021/01/06	0	0.00	1	53.40	52.70	-1	842	-0.12%
2021/01/05	0	0.00	5	52.92	52.90	-5	811	-0.62%
2021/01/04	5	52.24	8	52.15	52.50	-3	810	-0.37%
2020/12/31	1	52.00	10	51.97	52.10	-9	809	-1.11%
2020/12/30	1	52.10	0	0.00	52.30	1	812	0.12%
2020/12/28	16	52.61	0	0.00	52.20	16	809	1.98%
2020/12/22	1	53.10	7	52.64	52.30	-6	822	-0.73%
2020/12/21	0	0.00	5	51.96	51.90	-5	824	-0.61%
2020/12/17	0	0.00	2	52.05	52.10	-2	860	-0.23%
2020/12/15	5	51.86	0	0.00	51.60	5	882	0.57%
2020/12/14	0	0.00	8	52.20	52.30	-8	895	-0.89%
2020/12/11	3	53.17	0	0.00	52.00	3	919	0.33%
2020/12/07	7	54.11	3	54.77	53.80	4	1,104	0.36%
2020/12/04	1	54.50	3	55.17	54.60	-2	1,103	-0.18%
2020/12/03	0	0.00	18	55.78	54.80	-18	1,114	-1.62%
2020/12/02	0	0.00	20	54.50	55.30	-20	1,103	-1.81%
2020/12/01	0	0.00	20	54.60	54.00	-20	1,101	-1.82%
2020/11/26	0	0.00	4	55.33	55.90	-4	1,093	-0.37%
2020/11/25	3	54.60	8	55.04	54.70	-5	1,087	-0.46%
2020/11/24	0	0.00	3	55.00	54.30	-3	1,089	-0.28%
2020/11/20	0	0.00	12	55.45	55.40	-12	1,130	-1.06%
2020/11/19	0	0.00	4	55.05	55.00	-4	1,135	-0.35%
2020/11/18	4	56.00	4	56.50	56.00	0	1,115	0.00%
2020/11/17	0	0.00	23	54.98	56.30	-23	1,087	-2.12%
2020/11/16	3	52.97	4	53.05	52.80	-1	1,047	-0.10%
2020/11/13	2	52.55	1	53.00	52.80	1	1,108	0.09%
2020/11/11	1	52.50	0	0.00	52.50	1	1,179	0.08%
2020/11/04	1	52.40	0	0.00	52.70	1	1,229	0.08%
2020/11/02	1	51.20	1	51.00	50.90	0	1,260	0.00%
2020/10/30	1	51.30	0	0.00	51.20	1	1,320	0.08%
2020/10/29	2	51.55	0	0.00	52.10	2	1,354	0.15%
2020/10/26	0	0.00	1	53.10	52.70	-1	1,518	-0.07%
2020/10/22	1	52.30	0	0.00	52.30	1	1,606	0.06%
2020/10/21	0	0.00	1	52.90	52.70	-1	1,621	-0.06%
2020/10/16	1	52.50	0	0.00	52.50	1	1,657	0.06%
2020/10/07	0	0.00	1	54.20	54.10	-1	1,768	-0.06%
2020/10/05	1	52.90	1	53.00	53.00	0	1,794	0.00%
2020/09/30	0	0.00	1	53.00	53.50	-1	1,814	-0.06%
2020/09/25	8	53.01	0	0.00	52.00	8	1,947	0.41%
2020/09/24	1	53.10	0	0.00	53.20	1	1,951	0.05%
2020/09/23	3	54.90	0	0.00	54.70	3	1,958	0.15%
2020/09/22	7	56.09	1	55.90	55.50	6	1,959	0.31%
2020/09/21	0	0.00	5	57.30	56.90	-5	1,954	-0.26%
2020/09/18	1	57.20	3	57.77	57.10	-2	1,954	-0.10%
2020/09/17	7	57.13	9	57.82	57.20	-2	1,960	-0.10%
2020/09/16	8	58.34	4	57.93	57.50	4	1,965	0.20%
2020/09/15	5	57.90	3	58.60	58.30	2	1,963	0.10%
2020/09/14	1	58.00	8	57.58	58.70	-7	1,952	-0.36%
2020/09/11	7	57.20	0	0.00	55.80	7	1,897	0.37%
2020/09/10	1	56.80	13	56.68	56.70	-12	1,863	-0.64%
2020/09/09	12	55.61	1	55.90	55.80	11	1,839	0.60%
2020/09/08	0	0.00	4	55.63	55.80	-4	1,855	-0.22%
2020/09/07	0	0.00	2	54.80	54.40	-2	1,902	-0.11%
2020/09/04	12	54.14	0	0.00	54.70	12	1,965	0.61%
2020/09/03	5	54.72	6	54.80	55.30	-1	1,972	-0.05%
2020/09/02	0	0.00	5	54.72	54.40	-5	1,995	-0.25%
2020/09/01	5	53.50	0	0.00	54.20	5	2,032	0.25%
2020/08/31	0	0.00	2	54.40	53.50	-2	2,114	-0.09%
2020/08/27	0	0.00	1	54.90	54.70	-1	2,241	-0.04%
2020/08/26	0	0.00	2	56.35	55.50	-2	2,240	-0.09%
2020/08/21	4	54.30	6	53.97	54.30	-2	2,205	-0.09%
2020/08/20	13	53.57	0	0.00	53.30	13	2,204	0.59%
2020/08/19	1	56.50	5	55.96	56.50	-4	2,175	-0.18%
2020/08/18	16	55.49	6	56.60	55.00	10	2,120	0.47%
2020/08/17	0	0.00	1	53.50	56.60	-1	2,130	-0.05%
2020/08/14	1	52.20	1	52.70	53.00	0	2,134	0.00%
2020/08/12	4	52.70	0	0.00	52.80	4	2,178	0.18%
2020/08/11	1	53.80	0	0.00	53.80	1	2,172	0.05%
2020/08/10	1	55.00	0	0.00	54.90	1	2,177	0.05%
2020/08/07	1	56.10	8	56.25	56.20	-7	2,219	-0.32%
2020/08/06	2	56.90	0	0.00	56.70	2	2,236	0.09%
2020/08/05	1	57.50	0	0.00	57.50	1	2,246	0.04%
2020/08/04	4	56.10	4	56.70	56.10	0	2,274	0.00%
2020/08/03	2	57.20	0	0.00	56.70	2	2,301	0.09%
2020/07/30	4	53.00	4	52.70	53.00	0	2,355	0.00%
2020/07/29	0	0.00	20	55.30	55.80	-20	2,312	-0.86%
2020/07/28	1	56.00	0	0.00	55.10	1	2,271	0.04%
2020/07/24	1	58.00	0	0.00	57.60	1	2,327	0.04%
2020/07/17	18	60.12	0	0.00	59.20	18	2,548	0.71%
2020/07/16	17	59.59	0	0.00	59.80	17	2,574	0.66%
2020/07/15	2	58.80	1	59.30	58.70	1	2,629	0.04%
2020/07/08	0	0.00	2	60.60	60.00	-2	2,718	-0.07%
2020/07/07	1	60.50	10	60.38	60.40	-9	2,714	-0.33%
2020/07/06	0	0.00	95	58.94	59.10	-95	2,708	-3.51%
2020/07/03	0	0.00	26	58.60	58.10	-26	2,722	-0.96%
2020/07/01	2	57.90	1	57.80	57.80	1	2,813	0.04%
2020/06/30	0	0.00	4	57.18	57.70	-4	2,827	-0.14%
2020/06/29	2	56.35	0	0.00	56.20	2	2,888	0.07%
2020/06/24	6	57.20	0	0.00	56.70	6	2,925	0.21%
2020/06/22	8	57.70	0	0.00	57.50	8	3,008	0.27%
2020/06/19	8	58.55	4	59.90	58.50	4	3,010	0.13%
2020/06/18	4	58.13	0	0.00	58.20	4	2,987	0.13%
2020/06/11	20	60.00	0	0.00	59.20	20	2,973	0.67%
2020/06/10	1	62.70	1	62.20	62.60	0	2,939	0.00%
2020/06/09	1	63.10	2	63.55	62.50	-1	2,976	-0.03%
2020/06/08	0	0.00	2	63.80	63.80	-2	3,004	-0.07%
2020/06/05	21	65.62	21	65.15	64.70	0	3,003	0.00%
2020/06/04	2	64.35	3	64.73	64.50	-1	2,977	-0.03%
2020/06/03	8	62.50	0	0.00	62.20	8	2,899	0.28%
2020/06/02	0	0.00	1	62.50	62.50	-1	2,934	-0.03%
2020/06/01	3	61.90	0	0.00	62.50	3	2,988	0.10%
2020/05/29	1	61.00	0	0.00	61.50	1	2,992	0.03%
2020/05/27	9	61.84	0	0.00	61.40	9	2,995	0.30%
2020/05/22	1	64.50	6	64.15	62.10	-5	3,013	-0.17%
2020/05/21	2	63.60	1	63.50	64.20	1	2,979	0.03%
2020/05/15	0	0.00	10	61.50	61.40	-10	2,899	-0.34%
2020/05/12	3	62.50	30	62.63	62.40	-27	2,852	-0.95%
2020/05/11	5	63.78	0	0.00	62.70	5	2,840	0.18%
2020/05/08	3	64.83	2	64.65	64.50	1	2,759	0.04%
2020/05/07	5	66.20	5	66.34	66.10	0	2,703	0.00%
2020/05/06	2	62.00	0	0.00	63.80	2	2,617	0.08%
2020/05/05	2	62.90	1	63.50	62.30	1	2,576	0.04%
2020/05/04	1	62.30	0	0.00	62.50	1	2,572	0.04%
2020/04/30	0	0.00	11	62.93	62.90	-11	2,565	-0.43%
2020/04/29	11	61.60	2	63.05	62.20	9	2,546	0.35%
2020/04/28	2	62.10	7	61.01	62.10	-5	2,525	-0.20%
2020/04/24	5	58.94	4	58.90	59.00	1	2,479	0.04%
2020/04/23	10	59.00	5	59.12	58.30	5	2,465	0.20%
2020/04/22	2	60.30	2	60.10	58.80	0	2,438	0.00%
2020/04/21	3	57.30	6	57.73	57.70	-3	2,300	-0.13%
2020/04/20	2	57.25	0	0.00	57.30	2	2,269	0.09%
2020/04/17	0	0.00	4	55.48	55.00	-4	2,212	-0.18%
2020/04/16	2	54.05	0	0.00	54.10	2	2,190	0.09%
2020/04/15	3	55.47	1	55.50	54.40	2	2,208	0.09%
2020/04/13	1	53.90	0	0.00	53.20	1	2,197	0.05%
2020/04/10	0	0.00	3	54.10	54.80	-3	2,177	-0.14%
2020/04/09	4	53.60	10	53.94	53.60	-6	2,180	-0.28%
2020/04/08	2	52.85	0	0.00	53.00	2	2,145	0.09%
2020/04/07	1	52.60	1	52.10	53.30	0	2,122	0.00%
2020/04/06	2	50.10	0	0.00	50.80	2	2,063	0.10%
2020/03/27	4	49.30	4	49.30	49.30	0	1,909	0.00%
2020/03/26	6	48.38	7	46.01	48.45	-1	1,911	-0.05%
2020/03/19	0	0.00	2	39.75	37.70	-2	1,847	-0.11%
2020/03/16	1	48.20	0	0.00	44.40	1	2,012	0.05%
2020/03/13	2	46.68	0	0.00	47.00	2	1,994	0.10%
2020/03/11	1	58.20	0	0.00	56.10	1	1,924	0.05%
2020/03/10	0	0.00	1	56.60	57.80	-1	1,911	-0.05%
2020/03/09	0	0.00	1	61.30	58.00	-1	1,885	-0.05%
2020/03/06	0	0.00	12	63.31	63.40	-12	1,886	-0.64%
2020/03/05	13	63.85	1	61.00	63.60	12	1,863	0.64%
2020/03/04	1	59.90	1	60.40	60.00	0	1,804	0.00%
2020/03/03	1	62.50	1	63.00	61.80	0	1,802	0.00%
2020/02/26	1	62.00	0	0.00	62.00	1	1,806	0.06%
2020/02/19	1	61.90	0	0.00	61.70	1	1,892	0.05%
2020/02/18	2	61.70	0	0.00	61.70	2	1,918	0.10%
2020/02/17	5	61.78	0	0.00	61.70	5	1,935	0.26%
2020/02/13	0	0.00	2	61.00	60.00	-2	1,979	-0.10%
2020/02/12	1	60.70	4	60.35	60.70	-3	2,076	-0.14%
2020/02/10	1	57.40	0	0.00	58.50	1	2,203	0.05%
2020/02/06	1	60.40	2	60.00	60.50	-1	2,279	-0.04%
2020/02/03	1	56.70	0	0.00	56.70	1	2,443	0.04%
2020/01/31	5	59.54	5	60.42	59.50	0	2,506	0.00%
2020/01/30	2	60.15	1	62.20	60.00	1	2,614	0.04%
2020/01/17	0	0.00	2	66.50	66.60	-2	2,768	-0.07%
2020/01/16	1	67.20	0	0.00	66.60	1	2,919	0.03%
2020/01/13	1	65.60	0	0.00	65.60	1	3,302	0.03%
2019/12/27	1	69.80	1	70.50	69.80	0	4,148	0.00%
2019/12/26	0	0.00	2	70.40	69.90	-2	4,184	-0.05%
2019/12/24	2	69.80	0	0.00	69.80	2	4,203	0.05%
2019/12/23	8	71.53	0	0.00	71.00	8	4,205	0.19%
2019/12/20	0	0.00	4	69.40	69.80	-4	4,190	-0.10%
2019/12/17	5	70.72	5	71.08	70.40	0	4,210	0.00%
2019/12/13	4	71.80	0	0.00	70.90	4	4,400	0.09%
2019/12/12	3	72.20	8	70.05	72.20	-5	4,316	-0.12%
2019/12/09	4	68.63	0	0.00	68.10	4	4,254	0.09%
2019/12/05	3	69.10	3	69.20	69.10	0	4,322	0.00%
2019/12/04	12	69.45	4	69.35	69.00	8	4,357	0.18%
2019/12/03	1	69.20	4	68.80	70.00	-3	4,408	-0.07%
2019/12/02	2	67.10	2	69.00	67.20	0	4,508	0.00%
2019/11/29	2	68.20	2	68.40	68.60	0	4,543	0.00%
2019/11/28	4	67.83	0	0.00	67.90	4	4,599	0.09%
2019/11/27	0	0.00	1	68.30	68.20	-1	4,635	-0.02%
2019/11/26	4	70.20	6	71.20	69.20	-2	4,700	-0.04%
2019/11/25	6	69.80	4	69.85	69.50	2	4,706	0.04%
2019/11/20	4	69.15	0	0.00	68.60	4	4,971	0.08%
2019/11/19	4	71.73	1	71.80	70.90	3	5,087	0.06%
2019/11/18	0	0.00	26	71.45	71.30	-26	5,222	-0.50%
2019/11/15	31	71.83	6	71.38	70.80	25	5,438	0.46%
2019/11/14	0	0.00	43	70.79	70.10	-43	5,642	-0.76%
2019/11/11	2	72.80	12	72.94	71.90	-10	6,429	-0.16%
2019/11/08	0	0.00	4	74.35	74.70	-4	6,465	-0.06%
2019/11/07	4	72.20	0	0.00	71.10	4	6,435	0.06%
2019/11/06	1	74.50	0	0.00	73.10	1	6,484	0.02%
2019/11/05	0	0.00	3	74.50	74.20	-3	6,474	-0.05%
2019/11/04	13	74.28	3	73.97	74.00	10	6,483	0.15%
2019/10/31	5	74.28	5	74.60	73.40	0	6,523	0.00%
2019/10/30	7	72.86	3	72.73	74.50	4	6,505	0.06%
2019/10/29	6	72.98	7	72.20	72.00	-1	6,522	-0.02%
2019/10/28	3	71.30	7	72.04	71.30	-4	6,445	-0.06%
2019/10/25	3	74.07	14	73.48	72.30	-11	6,411	-0.17%
2019/10/24	3	72.13	1	72.30	72.10	2	6,326	0.03%
2019/10/23	6	70.20	4	71.55	69.90	2	6,273	0.03%
2019/10/22	10	70.30	1	70.10	71.30	9	6,348	0.14%
2019/10/21	9	71.56	20	71.83	71.60	-11	6,355	-0.17%
2019/10/18	8	69.26	4	69.13	69.30	4	6,098	0.07%
2019/10/17	4	65.65	6	66.82	67.90	-2	5,836	-0.03%
2019/10/16	0	0.00	6	65.00	64.50	-6	5,598	-0.11%
2019/10/15	2	64.20	6	65.28	66.90	-4	5,570	-0.07%
2019/10/14	8	63.75	0	0.00	63.50	8	5,490	0.15%
2019/10/09	0	0.00	1	64.00	62.80	-1	5,562	-0.02%
2019/10/08	1	65.00	32	64.60	63.50	-31	5,745	-0.54%
2019/10/07	32	63.88	1	64.10	64.40	31	5,752	0.54%
2019/10/04	0	0.00	5	62.96	62.40	-5	5,707	-0.09%
2019/10/03	1	62.20	1	62.10	61.90	0	5,668	0.00%
2019/10/02	2	61.80	0	0.00	62.00	2	5,723	0.03%
2019/09/27	1	61.10	0	0.00	61.20	1	5,727	0.02%
2019/09/26	0	0.00	1	62.40	61.20	-1	5,740	-0.02%
2019/09/25	4	61.60	2	61.20	61.60	2	5,780	0.03%
2019/09/24	1	62.90	0	0.00	62.70	1	5,795	0.02%
2019/09/20	0	0.00	2	64.70	63.50	-2	5,924	-0.03%
2019/09/19	6	63.73	3	64.50	63.80	3	5,931	0.05%
2019/09/18	2	65.70	3	65.53	64.20	-1	5,915	-0.02%
2019/09/17	0	0.00	1	62.50	62.20	-1	5,763	-0.02%
2019/09/12	3	61.53	0	0.00	61.60	3	5,793	0.05%
2019/09/09	0	0.00	1	65.50	65.80	-1	5,824	-0.02%
2019/09/05	5	66.26	7	66.81	66.30	-2	5,944	-0.03%
2019/09/04	1	63.90	3	65.57	66.50	-2	5,888	-0.03%
2019/09/02	2	62.60	5	62.10	62.80	-3	5,769	-0.05%
2019/08/30	4	61.55	0	0.00	61.00	4	5,774	0.07%
2019/08/27	1	63.00	1	63.40	62.20	0	5,733	0.00%
2019/08/26	13	61.72	2	62.30	61.40	11	5,803	0.19%
2019/08/23	2	65.15	54	65.02	64.00	-52	5,815	-0.89%
2019/08/22	9	67.50	9	67.93	66.20	0	5,755	0.00%
2019/08/21	0	0.00	10	66.36	67.50	-10	5,599	-0.18%
2019/08/20	7	67.26	15	67.37	67.30	-8	5,471	-0.15%
2019/08/19	7	64.43	6	63.67	66.50	1	5,276	0.02%
2019/08/16	8	63.08	26	63.16	62.70	-18	5,066	-0.36%
2019/08/15	13	62.34	7	62.21	62.00	6	4,866	0.12%
2019/08/14	2	60.00	6	61.05	61.90	-4	4,399	-0.09%
2019/08/13	5	56.56	4	55.60	56.30	1	4,359	0.02%
2019/08/12	38	55.53	6	55.77	54.50	32	4,340	0.74%
2019/08/08	1	54.00	2	54.55	55.20	-1	4,301	-0.02%
2019/08/06	5	49.70	0	0.00	51.00	5	4,355	0.11%
2019/08/05	5	50.82	4	52.80	50.50	1	4,348	0.02%
2019/08/02	1	54.30	0	0.00	54.30	1	4,427	0.02%
2019/08/01	1	58.00	0	0.00	56.70	1	4,427	0.02%
2019/07/31	1	57.00	1	57.30	57.60	0	4,381	0.00%
2019/07/22	0	0.00	1	53.20	53.70	-1	4,089	-0.02%
2019/07/17	1	51.60	0	0.00	52.20	1	4,107	0.02%
2019/07/15	7	55.50	7	54.91	55.30	0	4,085	0.00%
2019/07/12	0	0.00	5	54.60	54.60	-5	4,194	-0.12%
2019/07/11	1	51.60	1	52.30	52.50	0	4,136	0.00%
2019/07/05	0	0.00	1	52.00	52.00	-1	4,673	-0.02%
2019/07/03	1	50.90	7	50.80	51.10	-6	4,752	-0.13%
2019/07/02	5	51.72	8	50.86	52.10	-3	4,779	-0.06%
2019/06/28	1	50.30	1	51.00	50.50	0	4,786	0.00%
2019/06/27	10	49.20	2	49.45	51.80	8	4,897	0.16%
2019/06/26	1	47.85	36	47.93	48.10	-35	4,870	-0.72%
2019/06/25	1	48.15	0	0.00	47.70	1	4,950	0.02%
2019/06/24	1	48.45	10	48.80	48.75	-9	5,121	-0.18%
2019/06/21	0	0.00	1	50.50	49.10	-1	5,282	-0.02%
2019/06/20	1	49.55	0	0.00	49.80	1	5,418	0.02%
2019/06/19	0	0.00	1	49.35	49.10	-1	5,512	-0.02%
2019/06/18	2	49.08	0	0.00	48.15	2	5,725	0.03%
2019/06/14	0	0.00	5	51.80	52.00	-5	5,793	-0.09%
2019/06/13	5	49.80	3	49.87	50.60	2	5,805	0.03%
2019/06/11	1	48.40	1	49.50	48.45	0	5,927	0.00%
2019/06/10	0	0.00	1	47.00	47.95	-1	6,012	-0.02%
2019/06/06	1	46.50	1	47.40	46.50	0	6,081	0.00%
2019/06/05	1	48.40	0	0.00	49.20	1	6,023	0.02%
2019/06/04	0	0.00	1	50.00	48.80	-1	5,979	-0.02%
2019/05/31	5	50.48	4	49.30	50.40	1	6,042	0.02%
2019/05/30	8	48.03	8	46.13	48.95	0	5,967	0.00%
2019/05/29	0	0.00	6	45.48	45.90	-6	5,931	-0.10%
2019/05/24	4	43.20	4	44.60	43.20	0	6,025	0.00%
2019/05/22	5	44.40	0	0.00	43.25	5	6,137	0.08%
2019/05/21	10	42.15	0	0.00	43.00	10	6,179	0.16%
2019/05/15	2	48.30	0	0.00	48.90	2	6,413	0.03%
2019/05/14	13	47.97	2	47.45	47.45	11	6,428	0.17%
2019/05/10	6	53.95	6	54.37	53.10	0	6,349	0.00%
2019/05/09	5	54.10	4	54.40	54.60	1	6,251	0.02%
2019/05/08	0	0.00	1	53.50	53.20	-1	6,249	-0.02%
2019/05/07	3	53.50	3	51.70	53.50	0	6,289	0.00%
2019/05/06	10	51.60	0	0.00	51.50	10	6,431	0.16%
2019/05/03	7	55.10	4	55.90	54.40	3	6,668	0.04%
2019/05/02	2	54.80	10	55.05	55.30	-8	6,728	-0.12%
2019/04/29	2	53.25	2	53.65	52.30	0	6,849	0.00%
2019/04/26	22	54.62	3	54.53	53.80	19	7,015	0.27%
2019/04/24	20	56.40	3	56.50	55.50	17	7,278	0.23%
2019/04/18	5	54.30	6	58.87	54.80	-1	7,811	-0.01%
2019/04/17	3	56.60	3	57.00	56.60	0	7,664	0.00%
2019/04/16	9	56.42	13	55.93	56.90	-4	7,623	-0.05%
2019/04/15	0	0.00	4	53.55	54.00	-4	7,577	-0.05%
2019/04/11	22	50.46	22	50.03	51.20	0	7,538	0.00%
2019/04/08	2	47.98	2	48.25	48.00	0	7,285	0.00%
2019/04/01	3	48.53	0	0.00	49.80	3	7,109	0.04%
2019/03/29	1	49.35	0	0.00	49.20	1	6,935	0.01%
2019/03/27	10	53.09	9	53.34	51.50	1	6,858	0.01%
2019/03/26	19	54.09	13	54.83	53.90	6	6,670	0.09%
2019/03/25	1	50.10	1	48.50	55.00	0	6,495	0.00%
2019/03/21	0	0.00	2	53.00	53.00	-2	6,222	-0.03%
2019/03/20	14	49.99	4	50.20	50.20	10	5,957	0.17%
2019/03/19	0	0.00	1	50.00	49.70	-1	5,946	-0.02%
2019/03/18	10	49.69	4	50.00	49.80	6	5,809	0.10%
2019/03/15	0	0.00	2	48.30	48.80	-2	5,673	-0.04%
2019/03/14	4	46.15	4	45.51	46.20	0	5,524	0.00%
2019/03/13	56	45.60	5	45.60	45.55	51	5,463	0.93%
2019/03/07	7	41.78	7	41.31	41.60	0	5,277	0.00%
2019/03/06	0	0.00	70	40.76	41.50	-70	5,269	-1.33%
2019/03/05	1	42.65	37	43.28	42.50	-36	5,165	-0.70%
2019/02/27	4	46.15	4	45.95	46.15	0	5,017	0.00%
2019/02/26	2	45.60	2	45.70	45.75	0	4,973	0.00%
2019/02/25	0	0.00	1	43.45	44.05	-1	4,877	-0.02%
2019/02/22	2	43.98	0	0.00	42.95	2	4,834	0.04%
2019/02/20	0	0.00	1	47.40	47.20	-1	4,789	-0.02%
2019/02/19	5	45.77	4	46.70	45.85	1	4,711	0.02%
2019/02/15	4	48.00	4	49.95	48.00	0	4,586	0.00%
2019/02/14	21	47.79	132	48.86	50.20	-111	4,448	-2.50%	大賣/鉅額交易
2019/02/13	110	45.47	0	0.00	46.25	110	4,171	2.64%	大買/鉅額交易
2019/01/29	14	44.87	0	0.00	45.20	14	3,960	0.35%
2019/01/28	0	0.00	3	45.45	44.70	-3	3,872	-0.08%
2019/01/25	65	42.97	60	44.08	45.20	5	3,822	0.13%
2019/01/24	23	46.12	2	45.10	44.25	21	3,653	0.57%
2019/01/22	0	0.00	1	46.00	46.30	-1	3,292	-0.03%
2019/01/21	11	45.28	40	45.49	45.80	-29	3,204	-0.91%
2019/01/18	71	45.07	42	44.55	45.60	29	3,115	0.93%
2019/01/17	3	43.45	0	0.00	43.90	3	2,950	0.10%
2019/01/16	4	44.50	5	43.42	44.50	-1	2,847	-0.04%
2019/01/15	5	42.89	5	40.77	43.10	0	2,635	0.00%
2019/01/14	0	0.00	4	39.28	40.05	-4	2,217	-0.18%
2019/01/10	2	37.60	1	38.80	37.95	1	2,023	0.05%
2019/01/08	5	37.95	5	36.15	37.95	0	1,841	0.00%
2019/01/07	1	36.60	1	38.00	36.00	0	1,749	0.00%
2019/01/04	5	34.55	5	34.15	34.55	0	1,511	0.00%
2019/01/03	0	0.00	5	34.85	34.15	-5	1,449	-0.34%
2018/12/26	3	30.95	0	0.00	30.85	3	1,328	0.23%
2018/12/21	3	31.40	0	0.00	31.50	3	1,344	0.22%
2018/12/20	13	31.56	3	31.50	31.00	10	1,421	0.70%
2018/12/17	5	30.85	0	0.00	30.85	5	1,328	0.38%
2018/12/10	0	0.00	6	29.27	28.60	-6	1,374	-0.44%
2018/12/07	0	0.00	1	28.50	29.50	-1	1,451	-0.07%
2018/12/04	0	0.00	9	30.12	29.55	-9	1,556	-0.58%
2018/12/03	5	30.00	0	0.00	30.00	5	1,564	0.32%
2018/11/30	0	0.00	4	28.95	29.30	-4	1,532	-0.26%
2018/11/26	2	27.35	0	0.00	26.90	2	1,507	0.13%
2018/11/20	13	27.70	13	27.90	27.70	0	1,583	0.00%
2018/11/05	0	0.00	15	26.00	25.85	-15	1,837	-0.82%
2018/11/02	11	25.95	0	0.00	25.80	11	1,920	0.57%
2018/11/01	2	25.90	2	25.70	25.85	0	1,975	0.00%
2018/10/26	9	24.00	24	24.19	24.00	-15	2,497	-0.60%
2018/10/23	0	0.00	2	25.68	25.75	-2	3,108	-0.06%
2018/10/22	2	26.05	0	0.00	26.55	2	3,322	0.06%
2018/10/17	0	0.00	4	27.10	26.75	-4	3,488	-0.11%
2018/10/16	2	25.05	4	25.48	25.50	-2	3,472	-0.06%
2018/10/12	20	24.52	2	24.80	24.95	18	3,548	0.51%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	1	28.00	0	0.00	28.15	1	3,657	0.03%
2018/10/05	30	29.40	0	0.00	29.55	30	3,688	0.81%
2018/10/03	1	32.40	0	0.00	32.05	1	3,668	0.03%
2018/10/02	0	0.00	1	32.80	32.40	-1	3,666	-0.03%
2018/10/01	3	32.97	0	0.00	33.20	3	3,673	0.08%
2018/09/28	0	0.00	4	32.63	32.55	-4	3,679	-0.11%
2018/09/27	9	33.12	7	33.25	33.20	2	3,664	0.05%
2018/09/25	1	31.35	2	31.00	31.50	-1	3,565	-0.03%
2018/09/20	2	30.63	0	0.00	30.65	2	3,717	0.05%
2018/09/19	0	0.00	3	31.43	31.20	-3	3,726	-0.08%
2018/09/18	3	31.55	0	0.00	31.35	3	3,699	0.08%
2018/09/17	4	32.13	3	32.40	32.00	1	3,704	0.03%
2018/09/14	6	32.90	6	33.15	32.90	0	3,691	0.00%
2018/09/11	7	31.51	2	31.25	31.25	5	3,518	0.14%
2018/09/10	8	32.81	2	31.88	31.50	6	3,504	0.17%
2018/09/07	3	35.40	0	0.00	35.00	3	3,447	0.09%
2018/09/05	2	37.30	0	0.00	37.50	2	3,449	0.06%
2018/09/03	4	37.60	0	0.00	37.10	4	3,490	0.11%
2018/08/31	1	37.80	0	0.00	38.10	1	3,495	0.03%
2018/08/30	0	0.00	2	38.15	38.05	-2	3,533	-0.06%
2018/08/28	1	38.10	7	37.71	38.50	-6	3,616	-0.17%
2018/08/27	4	36.70	0	0.00	37.25	4	3,660	0.11%
2018/08/23	1	37.70	0	0.00	37.00	1	3,696	0.03%
2018/08/22	3	37.50	0	0.00	37.35	3	3,742	0.08%
2018/08/21	0	0.00	1	36.75	36.80	-1	3,792	-0.03%
2018/08/20	0	0.00	2	36.80	36.30	-2	3,828	-0.05%
2018/08/17	2	37.65	0	0.00	37.05	2	3,838	0.05%
2018/08/16	2	37.60	5	37.70	37.65	-3	3,845	-0.08%
2018/08/13	6	40.98	1	39.05	41.35	5	4,062	0.12%
2018/08/10	0	0.00	15	40.65	40.55	-15	3,989	-0.38%
2018/08/09	4	43.34	0	0.00	42.30	4	3,965	0.10%
2018/08/08	2	45.15	2	43.80	43.30	0	3,899	0.00%
2018/08/07	1	45.90	1	46.10	44.85	0	3,879	0.00%
2018/08/06	2	46.10	0.1	46.60	45.85	1.9	3,856	0.05%
2018/08/03	4	46.55	5	46.54	46.55	-1	3,805	-0.03%
2018/08/02	3	47.40	1	47.25	46.90	2	3,597	0.06%
2018/08/01	22	46.77	1	46.30	46.60	21	3,414	0.61%
2018/07/31	16	44.59	0	0.00	44.20	16	3,253	0.49%
2018/07/30	17	45.65	9	46.04	43.80	8	3,231	0.25%
2018/07/27	1	44.00	1	41.60	44.75	0	2,826	0.00%
2018/07/26	4	40.70	5	40.79	40.70	-1	2,628	-0.04%
2018/07/25	2	40.93	8	40.43	40.50	-6	2,637	-0.23%
2018/07/20	8	39.51	0	0.00	39.25	8	2,594	0.31%
2018/07/18	0	0.00	18	40.05	39.50	-18	2,551	-0.71%
2018/07/16	3	38.45	0	0.00	38.70	3	2,432	0.12%
2018/07/11	0	0.00	3	36.55	36.40	-3	2,416	-0.12%
2018/07/05	1	36.10	0	0.00	36.00	1	2,534	0.04%
2018/07/03	1	37.75	0	0.00	36.80	1	2,532	0.04%
2018/06/28	0.1	38.65	0	0.00	38.65	0.1	2,413	0.00%
2018/06/27	1	35.50	0	0.00	35.15	1	2,437	0.04%
2018/06/26	14	34.70	0	0.00	35.10	14	2,463	0.57%
2018/06/20	5	37.10	5	37.20	37.10	0	2,720	0.00%
2018/06/15	0	0.00	1	38.30	38.30	-1	2,842	-0.04%
2018/06/13	3	39.23	2	39.30	39.10	1	3,198	0.03%
2018/06/12	1	38.30	1	39.10	39.30	0	3,228	0.00%
2018/06/06	20	41.30	0	0.00	40.60	20	3,229	0.62%
2018/06/05	5	41.00	7	40.48	41.00	-2	3,252	-0.06%
2018/06/04	0	0.00	3	41.30	40.00	-3	3,204	-0.09%
2018/05/31	0	0.00	3	40.00	39.00	-3	3,188	-0.09%
2018/05/30	15	39.50	16	39.80	39.50	-1	3,234	-0.03%
2018/05/29	5	38.92	9	39.64	39.55	-4	3,229	-0.12%
2018/05/28	3	38.55	0	0.00	38.00	3	3,225	0.09%
2018/05/25	30	39.30	0	0.00	39.10	30	3,266	0.92%
2018/05/24	0	0.00	2	38.90	39.85	-2	3,271	-0.06%
2018/05/23	9	39.24	5	38.98	38.90	4	3,245	0.12%
2018/05/22	46	38.13	0	0.00	39.65	46	3,142	1.46%
2018/05/21	30	36.48	0	0.00	36.05	30	2,960	1.01%
2018/05/15	2	35.20	2	35.75	35.15	0	3,102	0.00%
2018/05/08	6	38.23	0	0.00	38.30	6	3,255	0.18%
2018/05/04	4	38.68	0	0.00	39.05	4	3,399	0.12%
2018/05/03	1	38.65	0	0.00	39.00	1	3,491	0.03%
2018/04/12	1	43.10	0	0.00	43.10	1	4,400	0.02%
2018/04/11	3	47.25	0	0.00	46.90	3	4,361	0.07%
2018/04/10	4	47.35	0	0.00	46.40	4	4,478	0.09%
2018/04/02	0	0.00	5	47.64	47.80	-5	4,513	-0.11%
2018/03/31	7	46.80	0	0.00	46.30	7	4,493	0.16%
2018/03/30	3	46.90	0	0.00	46.55	3	4,506	0.07%
2018/03/27	10	48.75	11	48.51	48.60	-1	4,471	-0.02%
2018/03/26	11	47.50	13	48.36	48.70	-2	4,420	-0.05%
2018/03/23	50	45.98	0	0.00	45.80	50	4,344	1.15%
2018/03/22	22	48.80	69	48.69	48.50	-47	4,244	-1.11%
2018/03/21	2	50.85	5	51.94	50.90	-3	4,177	-0.07%
2018/03/20	25	51.14	20	52.40	51.30	5	4,124	0.12%
2018/03/19	1	55.80	0	0.00	55.80	1	3,915	0.03%
2018/03/09	1	64.30	0	0.00	64.30	1	3,829	0.03%
2018/03/08	1	65.00	1	64.30	64.30	0	3,836	0.00%
2018/03/06	0	0.00	1	66.40	65.30	-1	3,873	-0.03%
2018/03/05	1	66.20	0	0.00	64.80	1	3,818	0.03%
2018/03/01	6	67.22	0	0.00	66.80	6	3,745	0.16%
2018/02/26	1	73.20	1	74.10	72.40	0	3,646	0.00%
2018/02/23	11	73.95	11	72.20	71.80	0	3,667	0.00%
2018/02/21	0	0.00	1	74.50	73.10	-1	3,733	-0.03%
2018/02/12	1	69.20	0	0.00	70.00	1	3,746	0.03%
2018/02/09	1	66.70	0	0.00	70.90	1	3,756	0.03%
2018/02/08	1	72.00	0	0.00	69.90	1	3,701	0.03%
2018/02/07	10	74.10	0	0.00	72.50	10	3,651	0.27%
2018/02/06	23	70.41	30	71.20	70.00	-7	3,678	-0.19%
2018/02/05	0	0.00	1	76.60	77.50	-1	3,647	-0.03%
2018/02/02	0	0.00	1	78.20	79.70	-1	3,656	-0.03%
2018/01/30	0	0.00	1	79.00	78.30	-1	3,659	-0.03%
2018/01/29	2	81.50	3	80.40	81.50	-1	3,632	-0.03%
2018/01/26	1	77.30	0	0.00	77.30	1	3,524	0.03%
2018/01/25	3	82.43	2	81.45	80.10	1	3,449	0.03%
2018/01/24	2	82.30	4	81.28	84.20	-2	3,395	-0.06%
2018/01/19	5	80.04	0	0.00	80.50	5	3,235	0.15%
2018/01/18	0	0.00	2	80.20	79.00	-2	3,197	-0.06%
2018/01/16	2	74.25	0	0.00	74.60	2	2,906	0.07%
2018/01/15	1	74.00	0	0.00	75.00	1	2,938	0.03%
2018/01/12	2	73.80	4	72.80	74.00	-2	2,944	-0.07%
2018/01/11	4	67.90	0	0.00	67.70	4	2,812	0.14%