長興 (1717)-玉山-城中券商分點個股進出

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

長興

(1717)

可現股當沖

股價
33.05
漲跌
▲0.90
漲幅
+2.80%
成交量
17,071張
產業
上市化學類股
565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

長興 (1717)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
2024/09/20	3.6	32.91	5.2	32.96	33.05	-1.6	3,473	-0.05%
2024/09/19	4	32.00	9	32.22	32.15	-5	3,213	-0.16%
2024/09/18	10	32.09	4.1	32.24	31.75	6	3,140	0.19%
2024/09/16	0	0.00	23	30.67	31.15	-23	2,842	-0.81%
2024/09/13	0	0.00	1	30.35	30.25	-1	2,823	-0.04%
2024/09/12	0	0.00	8	29.89	30.20	-8	2,827	-0.28%
2024/09/11	10	29.35	2	29.40	29.25	8	2,825	0.28%
2024/09/10	3	29.10	0	0.00	28.95	3	2,832	0.11%
2024/09/09	10	29.50	0	0.00	29.45	10	2,815	0.36%
2024/09/06	2	29.35	0	0.00	29.60	2	2,823	0.07%
2024/09/05	11	29.92	2	29.75	29.45	9	2,821	0.32%
2024/09/04	25	29.48	0	0.00	29.35	25	2,820	0.89%
2024/09/03	3	30.65	1	30.60	30.60	2	2,789	0.07%
2024/08/30	0	0.00	3	31.50	31.50	-3	2,771	-0.11%
2024/08/29	10	31.58	11	31.27	31.15	-1	2,738	-0.04%
2024/08/28	2	30.85	3	31.08	30.90	-1	2,742	-0.04%
2024/08/27	3	30.40	4	30.93	30.95	-1	2,753	-0.04%
2024/08/26	3	30.75	21	30.99	30.70	-18	2,737	-0.66%
2024/08/23	21	30.20	3	30.20	30.50	18	2,676	0.67%
2024/08/22	7	31.19	203.1	30.67	30.70	-196.1	2,595	-7.55%	大賣/鉅額交易
2024/08/21	0	0.00	4	29.48	29.50	-4	2,330	-0.17%
2024/08/20	3	29.15	0	0.00	29.25	3	2,333	0.13%
2024/08/19	5	29.24	0	0.00	29.25	5	2,359	0.21%
2024/08/16	3	29.25	3	29.50	29.25	0	2,373	0.00%
2024/08/15	3	29.25	0	0.00	29.15	3	2,378	0.13%
2024/08/14	0	0.00	6	29.43	29.50	-6	2,391	-0.25%
2024/08/13	3	29.00	0	0.00	29.05	3	2,460	0.12%
2024/08/12	3	29.20	5	29.46	29.20	-2	2,489	-0.08%
2024/08/09	0	0.00	6	29.13	29.05	-6	2,501	-0.24%
2024/08/08	3	28.65	0	0.00	28.60	3	2,482	0.12%
2024/08/07	1.1	28.91	5	29.09	29.05	-4	2,475	-0.16%
2024/08/06	10	28.40	0	0.00	28.50	10	2,455	0.41%
2024/08/05	23	28.07	0	0.00	27.90	23	2,410	0.95%
2024/08/02	6	30.21	0	0.00	30.10	6	2,335	0.26%
2024/08/01	0	0.00	2	31.20	30.80	-2	2,319	-0.09%
2024/07/31	1	30.85	7	30.74	30.70	-6	2,260	-0.27%
2024/07/30	8	29.81	4.9	30.18	30.30	3.1	2,159	0.14%
2024/07/29	4	30.23	0	0.00	30.10	4	2,141	0.19%
2024/07/26	4	30.38	0	0.00	30.55	4	2,138	0.19%
2024/07/19	16	31.18	1	31.55	31.05	15	2,103	0.71%
2024/07/18	1	31.90	0	0.00	32.10	1	2,071	0.05%
2024/07/17	1	32.00	12	31.96	31.95	-11	2,041	-0.54%
2024/07/16	5	31.52	0	0.00	31.50	5	1,996	0.25%
2024/07/15	3	31.83	0	0.00	31.80	3	2,029	0.15%
2024/07/12	1	32.10	6	32.08	32.00	-5	2,015	-0.25%
2024/07/11	3	31.65	3	31.65	31.65	0	1,980	0.00%
2024/07/10	3	31.75	0	0.00	31.80	3	2,005	0.15%
2024/07/09	3	32.10	4	31.90	32.00	-1	2,016	-0.05%
2024/07/08	0	0.00	13	32.27	32.20	-13	1,994	-0.65%
2024/07/05	1	31.65	3	31.90	31.80	-2	1,928	-0.10%
2024/07/04	0	0.00	23	31.50	31.40	-23	1,996	-1.15%
2024/07/03	1	31.00	2	31.15	31.25	-1	1,962	-0.05%
2024/07/01	2	31.20	7.9	31.20	31.15	-5.9	1,977	-0.30%
2024/06/28	1	31.00	2	31.15	30.90	-1	2,193	-0.05%
2024/06/27	2	30.80	0	0.00	30.85	2	2,190	0.09%
2024/06/25	1	31.10	2	31.25	31.10	-1	2,179	-0.05%
2024/06/24	2	31.00	0	0.00	31.00	2	2,185	0.09%
2024/06/21	0	0.00	2	31.20	31.30	-2	2,199	-0.09%
2024/06/20	6	30.88	4	30.95	30.95	2	2,272	0.09%
2024/06/18	0	0.00	4.9	30.60	30.80	-4.9	2,260	-0.22%
2024/06/17	0.2	30.55	0	0.00	30.55	0.2	2,252	0.01%
2024/06/13	3	30.70	1	30.80	30.60	2	2,249	0.09%
2024/06/12	1	30.75	7	30.79	30.85	-6	2,268	-0.26%
2024/06/11	4	30.90	0	0.00	30.85	4	2,279	0.18%
2024/06/07	1	31.00	2	31.15	31.20	-1	2,309	-0.04%
2024/06/05	1	30.90	1	31.05	30.85	0	2,340	0.00%
2024/06/04	10	31.09	0	0.00	30.95	10	2,446	0.41%
2024/06/03	23	31.43	27	31.71	31.30	-4	2,732	-0.15%
2024/05/31	0	0.00	2	30.90	31.10	-2	2,706	-0.07%
2024/05/30	2	30.70	0	0.00	30.50	2	2,689	0.07%
2024/05/29	2	31.00	0	0.00	30.90	2	2,707	0.07%
2024/05/28	0	0.00	3	31.28	31.30	-3	2,731	-0.11%
2024/05/27	1	31.05	2	31.20	31.00	-1	2,761	-0.04%
2024/05/24	2	30.45	6	30.77	30.80	-4	2,880	-0.14%
2024/05/23	43	31.00	0	0.00	30.80	43	3,234	1.33%
2024/05/21	14	31.40	1	31.30	31.25	13	3,495	0.37%
2024/05/17	4	31.80	4	32.33	31.60	0	3,753	0.00%
2024/05/16	1	31.65	2	31.60	31.60	-1	3,708	-0.03%
2024/05/15	2	31.00	0	0.00	31.05	2	3,692	0.05%
2024/05/14	3	31.25	0	0.00	31.20	3	3,694	0.08%
2024/05/13	4	31.56	10	31.65	31.45	-6	3,692	-0.16%
2024/05/10	1	31.45	12	31.61	31.70	-11	3,685	-0.30%
2024/05/09	6	31.38	5	31.60	31.25	1	3,671	0.03%
2024/05/07	4	31.65	0	0.00	31.70	4	3,673	0.11%
2024/05/06	0	0.00	2	32.00	31.90	-2	3,667	-0.05%
2024/05/03	4	31.78	14	32.13	31.75	-10	3,663	-0.27%
2024/05/02	1	31.90	2	31.85	31.90	-1	3,651	-0.03%
2024/04/30	1	31.65	10	31.70	31.70	-9	3,636	-0.25%
2024/04/29	0	0.00	14	31.34	31.50	-14	3,600	-0.39%
2024/04/26	42	30.55	2	30.70	30.55	40	3,562	1.12%
2024/04/25	118	30.61	0	0.00	30.55	118	3,558	3.32%	大買/鉅額交易
2024/04/24	0	0.00	2	31.60	31.25	-2	3,556	-0.06%
2024/04/23	0	0.00	2	31.35	31.35	-2	3,559	-0.06%
2024/04/22	0	0.00	4	30.95	31.00	-4	3,580	-0.11%
2024/04/19	47	30.78	1	30.30	30.50	46	3,566	1.29%
2024/04/18	4	31.18	0	0.00	31.15	4	3,512	0.11%
2024/04/17	1	31.25	0	0.00	31.30	1	3,506	0.03%
2024/04/16	6	31.35	0	0.00	31.15	6	3,503	0.17%
2024/04/15	0.1	32.20	4	32.33	32.25	-4	3,465	-0.11%
2024/04/12	12	32.00	1	31.95	32.10	11	3,434	0.32%
2024/04/11	8	32.29	0	0.00	32.20	8	3,412	0.23%
2024/04/10	4	33.20	9	33.01	32.75	-5	3,393	-0.15%
2024/04/09	2	32.25	5	32.56	32.60	-3	3,263	-0.09%
2024/04/08	7	31.89	0	0.00	31.90	7	3,232	0.22%
2024/04/03	5	32.13	0	0.00	32.10	5	3,220	0.16%
2024/04/02	7	33.12	12	32.39	32.70	-5	3,199	-0.16%
2024/04/01	0	0.00	12	31.83	31.85	-12	2,977	-0.40%
2024/03/29	0	0.00	6	31.31	31.35	-6	2,970	-0.20%
2024/03/28	1.3	31.50	0	0.00	31.30	1.3	2,968	0.04%
2024/03/27	0	0.00	4	31.63	31.60	-4	2,973	-0.13%
2024/03/26	16	31.04	0	0.00	31.00	16	2,951	0.54%
2024/03/25	5	31.33	10.8	31.40	31.75	-5.8	2,936	-0.20%
2024/03/22	2	30.90	1	30.85	31.05	1	2,830	0.04%
2024/03/21	0	0.00	2	31.20	31.20	-2	2,833	-0.07%
2024/03/20	5	30.81	0	0.00	30.75	5	2,859	0.17%
2024/03/19	2	31.15	1	31.15	31.00	1	2,855	0.04%
2024/03/18	1	30.95	0	0.00	31.00	1	2,849	0.04%
2024/03/15	4	30.78	0	0.00	31.00	4	2,845	0.14%
2024/03/14	2	31.15	0	0.00	31.10	2	2,814	0.07%
2024/03/13	4	31.43	0	0.00	31.30	4	2,804	0.14%
2024/03/12	0	0.00	1	31.85	31.75	-1	2,776	-0.04%
2024/03/11	2	31.90	2	31.90	31.80	0	2,767	0.00%
2024/03/08	7	32.51	4	32.55	32.60	3	2,725	0.11%
2024/03/07	9	33.27	11	32.92	33.05	-2	2,615	-0.08%
2024/03/06	0	0.00	6	32.48	32.50	-6	2,320	-0.26%
2024/03/05	3	31.88	6	31.90	31.90	-3	2,274	-0.13%
2024/03/01	3	31.73	3	31.92	31.95	0	2,245	0.00%
2024/02/29	2	31.90	0	0.00	32.15	2	2,247	0.09%
2024/02/27	11	32.03	1	32.10	32.00	10	2,208	0.45%
2024/02/26	15	32.96	19	32.89	32.55	-4	2,096	-0.19%
2024/02/23	12	32.09	8	31.54	31.75	4	1,742	0.23%
2024/02/22	10	30.31	0	0.00	30.30	10	1,500	0.67%
2024/02/21	12	31.09	10	30.87	30.60	2	1,477	0.14%
2024/02/20	4	30.16	31	30.32	30.10	-27	1,288	-2.09%
2024/02/19	2.1	29.65	4	29.76	29.80	-1.9	1,234	-0.15%
2024/02/16	1	29.30	2	29.25	29.40	-1	1,246	-0.08%
2024/02/15	0	0.00	7	28.85	28.95	-7	1,277	-0.55%
2024/02/05	2	28.50	0	0.00	28.60	2	1,259	0.16%
2024/02/02	0	0.00	2	28.80	28.80	-2	1,253	-0.16%
2024/01/31	20	28.55	2	28.80	28.70	18	1,256	1.43%
2024/01/30	3	28.50	1	28.50	28.60	2	1,259	0.16%
2024/01/29	0	0.00	3	28.73	28.75	-3	1,267	-0.24%
2024/01/26	0	0.00	12	28.64	28.55	-12	1,269	-0.94%
2024/01/25	0	0.00	2	28.45	28.40	-2	1,263	-0.16%
2024/01/24	1	28.20	0	0.00	28.25	1	1,260	0.08%
2024/01/22	11	27.80	0	0.00	27.85	11	1,267	0.87%
2024/01/19	2	27.70	0	0.00	27.85	2	1,271	0.16%
2024/01/18	0	0.00	16	27.86	27.95	-16	1,276	-1.25%
2024/01/17	14	27.69	0	0.00	27.50	14	1,269	1.10%
2024/01/16	3	28.05	0	0.00	27.95	3	1,233	0.24%
2024/01/15	2	28.30	0	0.00	28.25	2	1,205	0.17%
2024/01/11	2	28.25	0	0.00	28.30	2	1,240	0.16%
2024/01/10	2	28.35	0	0.00	28.30	2	1,316	0.15%
2024/01/08	1	29.05	0	0.00	28.90	1	1,313	0.08%
2024/01/04	3	29.05	0	0.00	28.95	3	1,326	0.23%
2023/12/29	5	29.20	0	0.00	29.10	5	1,330	0.38%
2023/12/28	10	29.20	0	0.00	29.30	10	1,343	0.74%
2023/12/26	0	0.00	1	28.75	28.85	-1	1,318	-0.07%
2023/12/22	6	28.60	0	0.00	28.50	6	1,311	0.46%
2023/12/20	10	28.95	2	29.00	29.00	8	1,372	0.58%
2023/12/19	2	28.70	0	0.00	28.85	2	1,375	0.15%
2023/12/14	0	0.00	40	29.27	29.20	-40	1,431	-2.79%
2023/12/11	4	29.00	0	0.00	28.95	4	1,458	0.27%
2023/12/08	2	29.28	0	0.00	29.20	2	1,462	0.14%
2023/12/07	62	29.30	5	29.30	29.20	57	1,464	3.89%
2023/12/06	0	0.00	36	29.60	29.65	-36	1,469	-2.45%
2023/12/05	45	29.41	0	0.00	29.40	45	1,478	3.04%
2023/12/01	1	29.55	0	0.00	29.60	1	1,497	0.07%
2023/11/30	0	0.00	4	29.60	29.60	-4	1,496	-0.27%
2023/11/27	9	29.91	2	30.40	30.00	7	1,464	0.48%
2023/11/22	21	29.58	0	0.00	29.90	21	1,407	1.49%
2023/11/21	3	29.75	42	29.81	29.70	-39	1,403	-2.78%
2023/11/20	0	0.00	2	29.75	29.80	-2	1,380	-0.14%
2023/11/17	20	29.60	0	0.00	29.60	20	1,373	1.46%
2023/11/16	20	29.70	12	29.69	29.75	8	1,360	0.59%
2023/11/15	1	29.30	7	29.47	29.45	-6	1,335	-0.45%
2023/11/14	1	29.05	15	29.00	29.05	-14	1,298	-1.08%
2023/11/10	3	28.30	0	0.00	28.15	3	1,330	0.23%
2023/11/08	0	0.00	10	28.80	28.65	-10	1,368	-0.73%
2023/11/07	0	0.00	10	28.60	28.65	-10	1,375	-0.73%
2023/11/06	1	28.50	0	0.00	28.50	1	1,386	0.07%
2023/11/02	0	0.00	3	28.45	28.20	-3	1,390	-0.22%
2023/10/31	2	27.85	0	0.00	27.80	2	1,417	0.14%
2023/10/30	4	28.18	0	0.00	28.20	4	1,439	0.28%
2023/10/27	0	0.00	6	28.37	28.40	-6	1,447	-0.41%
2023/10/26	3	27.98	0	0.00	27.95	3	1,463	0.21%
2023/10/25	0	0.00	2	28.40	28.40	-2	1,460	-0.14%
2023/10/23	1	28.05	0	0.00	28.00	1	1,471	0.07%
2023/10/20	0	0.00	0	27.75	28.10	0	1,475	0.00%
2023/10/19	2	28.03	0	0.00	28.00	2	1,469	0.14%
2023/10/18	8.6	28.11	0	0.00	28.55	8.6	1,460	0.59%
2023/10/17	3	28.50	0	0.00	28.50	3	1,385	0.22%
2023/10/13	3	28.50	0	0.00	28.60	3	1,398	0.21%
2023/10/12	3	28.60	0	0.00	28.85	3	1,406	0.21%
2023/10/11	0	0.00	5	28.85	28.85	-5	1,405	-0.36%
2023/10/06	0	0.00	5	28.51	28.50	-5	1,394	-0.36%
2023/10/05	0	0.00	3	28.25	28.25	-3	1,396	-0.21%
2023/10/04	7	27.86	0	0.00	27.85	7	1,397	0.50%
2023/10/03	5	28.25	0	0.00	28.20	5	1,398	0.36%
2023/10/02	0.1	28.35	0	0.00	28.35	0.1	1,409	0.00%
2023/09/26	6	28.43	0	0.00	28.30	6	1,451	0.41%
2023/09/25	1	28.95	6	28.95	28.55	-5	1,441	-0.35%
2023/09/21	5	28.04	0	0.00	28.20	5	1,382	0.36%
2023/09/20	23	28.39	0	0.00	28.55	23	1,310	1.75%
2023/09/19	6	28.65	0	0.00	28.55	6	1,276	0.47%
2023/09/15	2	29.00	0	0.00	28.85	2	1,257	0.16%
2023/09/13	0	0.00	4	29.26	29.10	-4	1,237	-0.32%
2023/09/12	0	0.00	23	28.95	28.95	-23	1,238	-1.86%
2023/09/08	5	28.41	0	0.00	28.55	5	1,223	0.41%
2023/09/07	25	28.44	0	0.00	28.70	25	1,218	2.05%
2023/09/06	4	29.09	1	29.00	29.00	3	1,205	0.25%
2023/09/05	1	29.25	0	29.15	29.30	1	1,198	0.08%
2023/09/01	0	0.00	7	29.44	29.50	-7	1,234	-0.57%
2023/08/31	2	29.05	10	29.20	29.05	-8	1,239	-0.65%
2023/08/30	0	0.00	10	28.95	29.05	-10	1,305	-0.77%
2023/08/29	0	0.00	11	28.80	28.95	-11	1,414	-0.78%
2023/08/28	0	0.00	10	28.81	28.65	-10	1,427	-0.70%
2023/08/25	2	28.65	4	28.78	28.60	-2	1,438	-0.14%
2023/08/24	7	28.51	9	28.70	28.65	-2	1,445	-0.14%
2023/08/23	5	28.25	6	28.58	28.60	-1	1,450	-0.07%
2023/08/21	14	28.24	0	0.00	28.40	14	1,501	0.93%
2023/08/18	9	28.61	0	0.00	28.50	9	1,512	0.59%
2023/08/17	5	28.10	3	28.85	28.80	2	1,511	0.13%
2023/08/16	18	28.58	14	28.70	28.60	4	1,508	0.27%
2023/08/15	4	29.19	9	29.20	29.15	-5	1,541	-0.32%
2023/08/14	8.1	29.66	0	0.00	29.15	8.1	1,554	0.52%
2023/08/10	0	0.00	20	30.08	30.00	-20	1,539	-1.30%
2023/08/09	3	30.10	0	0.00	30.15	3	1,521	0.20%
2023/08/08	0	0.00	2	30.80	30.30	-2	1,512	-0.13%
2023/08/07	10	30.50	0	0.00	30.55	10	1,509	0.66%
2023/08/02	18	30.81	10	31.35	30.75	8	1,500	0.53%
2023/08/01	3	31.15	0	0.00	31.05	3	1,486	0.20%
2023/07/31	6	31.26	0	0.00	31.05	6	1,483	0.40%
2023/07/28	7	31.26	0	0.00	31.40	7	1,469	0.48%
2023/07/27	0.2	31.40	0	0.00	31.45	0.2	1,477	0.01%
2023/07/26	0	0.00	3	31.55	31.35	-3	1,488	-0.20%
2023/07/21	3	31.45	13	31.80	31.45	-10	1,766	-0.57%
2023/07/20	5	31.40	0	0.00	31.55	5	1,816	0.28%
2023/07/19	8	31.25	0	0.00	31.25	8	1,839	0.43%
2023/07/18	8	31.59	0	0.00	31.45	8	1,882	0.42%
2023/07/17	0	0.00	3	31.95	31.80	-3	1,898	-0.16%
2023/07/14	5	31.40	0	0.00	31.45	5	1,918	0.26%
2023/07/13	0	0.00	6	31.45	31.45	-6	1,997	-0.30%
2023/07/12	5	31.25	0	0.00	31.25	5	2,209	0.23%
2023/07/11	5	31.40	10	31.70	31.40	-5	2,211	-0.23%
2023/07/10	0	0.00	6	31.48	31.25	-6	2,212	-0.27%
2023/07/07	8	31.18	0	0.00	31.35	8	2,204	0.36%
2023/07/06	11	31.74	0	0.00	31.55	11	2,206	0.50%
2023/07/05	5	32.10	1	32.10	32.00	4	2,206	0.18%
2023/07/04	8	32.13	0	0.00	32.10	8	2,210	0.36%
2023/07/03	3	32.30	0	0.00	32.30	3	2,202	0.14%
2023/06/30	0	0.00	4	32.33	32.30	-4	2,204	-0.18%
2023/06/27	2	32.60	0	0.00	32.65	2	2,223	0.09%
2023/06/21	0	0.00	2	33.15	33.00	-2	2,235	-0.09%
2023/06/20	0	0.00	7	33.05	33.05	-7	2,241	-0.31%
2023/06/19	4	32.74	0	0.00	32.90	4	2,235	0.18%
2023/06/16	0.1	32.80	5	32.80	32.75	-4.9	2,234	-0.22%
2023/06/15	3	32.80	0	0.00	32.75	3	2,230	0.13%
2023/06/14	0	0.00	5	32.95	32.90	-5	2,235	-0.22%
2023/06/13	0	0.00	3	33.00	32.85	-3	2,242	-0.13%
2023/06/12	3.1	32.65	0	0.00	32.70	3.1	2,234	0.14%
2023/06/08	6	33.08	0	0.00	32.95	6	2,240	0.27%
2023/06/06	0	0.00	1	33.40	33.55	-1	2,223	-0.04%
2023/06/05	10	33.60	5	33.85	33.35	5	2,209	0.23%
2023/06/02	5	34.01	10	33.75	34.10	-5	2,151	-0.23%
2023/05/30	2	33.00	0	0.00	32.80	2	2,012	0.10%
2023/05/29	3	32.70	7	32.99	32.90	-4	2,006	-0.20%
2023/05/26	16	32.77	0	0.00	32.55	16	2,002	0.80%
2023/05/25	6	33.40	3.9	33.48	33.25	2.2	1,983	0.11%
2023/05/23	0	0.00	6	33.23	33.15	-6	1,935	-0.31%
2023/05/22	9.1	33.00	0	0.00	33.00	9.1	1,925	0.47%
2023/05/19	6	33.43	10	33.30	33.30	-4	1,902	-0.21%
2023/05/17	0	0.00	11	32.55	32.65	-11	1,796	-0.61%
2023/05/16	1	32.15	1	32.30	32.15	0	1,771	0.00%
2023/05/15	0	0.00	3	32.10	32.15	-3	1,765	-0.17%
2023/05/12	7	32.26	2	32.45	32.00	5	1,774	0.28%
2023/05/11	7	32.26	2	32.45	31.95	5	1,775	0.28%
2023/05/09	3	32.45	3	32.60	32.60	0	1,773	0.00%
2023/05/08	0	0.00	7	32.72	32.65	-7	1,768	-0.40%
2023/05/05	4	32.19	2	32.45	32.20	2	1,763	0.11%
2023/05/04	6	32.15	1	32.25	32.25	5	1,786	0.28%
2023/05/03	6	32.28	0	0.00	32.25	6	1,785	0.34%
2023/05/02	6	32.53	4	32.74	32.70	2	1,788	0.11%
2023/04/28	9	32.55	0	0.00	32.35	9	1,806	0.50%
2023/04/27	10.2	33.23	99.4	32.87	32.80	-89.2	1,775	-5.02%
2023/04/26	0	0.00	4	32.10	32.40	-4	1,546	-0.26%
2023/04/25	0	0.00	0.1	31.90	31.70	-0.1	1,515	0.00%
2023/04/24	83	32.33	0	0.00	32.30	83	1,469	5.65%
2023/04/21	9.5	32.94	12	33.08	32.20	-2.5	1,443	-0.17%
2023/04/20	6	33.35	0	0.00	33.30	6	1,400	0.43%
2023/04/19	8.1	33.68	0	0.00	33.75	8.1	1,393	0.58%
2023/04/18	4	33.96	1	34.55	33.80	3	1,361	0.22%
2023/04/17	14.1	33.45	29.6	33.70	34.60	-15.5	1,277	-1.22%
2023/04/14	3	32.00	0	0.00	32.15	3	1,055	0.28%
2023/04/13	5	32.12	11	32.15	32.15	-6	1,053	-0.57%
2023/04/10	3	32.15	0	0.00	32.20	3	1,047	0.29%
2023/04/07	0	0.00	102	31.76	31.85	-102	1,028	-9.92%	大賣/鉅額交易
2023/03/30	0	0.00	2	31.15	31.20	-2	1,082	-0.18%
2023/03/29	1	31.55	0.6	31.35	31.25	0.4	1,109	0.04%
2023/03/28	0	0.00	1.2	32.30	32.45	-1.2	1,127	-0.11%
2023/03/27	0	0.00	2	32.35	32.35	-2	1,157	-0.17%
2023/03/24	1	32.25	0	0.00	32.15	1	1,192	0.08%
2023/03/23	0	0.00	11	32.31	32.20	-11	1,203	-0.91%
2023/03/22	0.1	31.90	3	32.15	32.00	-2.9	1,206	-0.24%
2023/03/21	1	31.85	2	31.90	31.90	-1	1,217	-0.08%
2023/03/20	0.1	31.80	3	31.85	31.65	-2.9	1,225	-0.24%
2023/03/17	0	0.00	6	31.68	31.60	-6	1,227	-0.49%
2023/03/16	3	31.35	0	0.00	31.35	3	1,227	0.24%
2023/03/15	6	31.65	0	0.00	31.60	6	1,238	0.48%
2023/03/14	5	31.75	0	0.00	31.60	5	1,291	0.39%
2023/03/13	3	31.70	0	0.00	31.85	3	1,351	0.22%
2023/03/10	33	32.20	0	0.00	32.00	33	1,352	2.44%
2023/03/08	0	0.00	3	32.65	32.55	-3	1,394	-0.22%
2023/03/07	0	0.00	3	32.85	32.90	-3	1,402	-0.21%
2023/03/06	0	0.00	5	32.59	32.65	-5	1,405	-0.36%
2023/03/01	54	32.09	0	0.00	32.05	54	1,455	3.71%
2023/02/24	0	0.00	1	32.50	32.30	-1	1,457	-0.07%
2023/02/22	27	32.17	0	0.00	32.25	27	1,455	1.86%
2023/02/21	0	32.55	3	32.55	32.45	-3	1,453	-0.21%
2023/02/20	0	32.25	0	0.00	32.35	0	1,460	0.00%
2023/02/14	1	32.15	0	0.00	32.15	1	1,511	0.07%
2023/02/13	6	32.18	0	0.00	32.10	6	1,529	0.39%
2023/02/10	6	32.53	0	0.00	32.50	6	1,529	0.39%
2023/02/07	0	0.00	0.2	32.85	32.95	-0.2	1,521	-0.02%
2023/02/06	0	0.00	6.3	33.00	32.75	-6.3	1,517	-0.41%
2023/02/03	0.2	32.88	13	32.98	33.05	-12.8	1,511	-0.85%
2023/02/02	0.1	32.78	0	0.00	32.95	0.1	1,501	0.01%
2023/01/31	1.3	32.66	0	0.00	32.45	1.3	1,483	0.09%
2023/01/30	0.2	32.37	6	32.75	32.45	-5.9	1,477	-0.40%
2023/01/16	1	32.20	0	0.00	32.10	1	1,435	0.07%
2023/01/13	3	32.00	0	0.00	32.00	3	1,465	0.20%
2023/01/12	0	0.00	1	32.15	32.15	-1	1,517	-0.07%
2023/01/09	0	0.00	7	32.11	32.15	-7	1,528	-0.46%
2023/01/06	0	0.00	3	31.80	31.60	-3	1,532	-0.20%
2022/12/28	3	31.50	0	0.00	31.40	3	1,644	0.18%
2022/12/27	0	0.00	3.3	31.90	31.75	-3.3	1,657	-0.20%
2022/12/23	3	31.50	0	0.00	31.50	3	1,675	0.18%
2022/12/22	0	0.00	6	31.85	31.90	-6	1,689	-0.36%
2022/12/20	3	31.30	0	0.00	31.10	3	1,655	0.18%
2022/12/19	1	31.30	4	31.63	31.85	-3	1,651	-0.18%
2022/12/16	9	31.30	0	0.00	31.05	9	1,643	0.55%
2022/12/15	2	31.98	3	31.90	31.70	-1	1,689	-0.06%
2022/12/14	3	31.35	0	0.00	31.65	3	1,808	0.17%
2022/12/13	1	31.75	3	31.95	31.55	-2	1,801	-0.11%
2022/12/12	6	31.25	6	31.73	31.75	0	1,808	0.00%
2022/12/09	0	0.00	6	31.80	31.55	-6	1,808	-0.33%
2022/12/08	0	0.00	3	31.65	31.50	-3	1,798	-0.17%
2022/12/07	1	31.45	3	31.30	31.20	-2	1,798	-0.11%
2022/12/06	3.6	31.53	0	0.00	31.40	3.6	1,809	0.20%
2022/12/05	9	32.38	0	0.00	32.00	9	1,855	0.49%
2022/12/02	5	33.23	0	0.00	33.10	5	1,797	0.28%
2022/12/01	2	33.70	3	33.70	33.60	-1	1,804	-0.06%
2022/11/30	0	0.00	2	33.25	33.25	-2	1,782	-0.11%
2022/11/29	3	32.35	3.1	32.90	32.90	-0.1	1,775	-0.01%
2022/11/28	3	32.25	3	32.55	32.55	0	1,773	0.00%
2022/11/24	0.3	32.55	6	32.60	32.65	-5.8	1,779	-0.32%
2022/11/21	0	0.00	3.1	32.00	31.90	-3.1	1,765	-0.18%
2022/11/14	2	31.55	1	31.55	31.35	1	1,829	0.05%
2022/11/11	0	0.00	7	31.36	31.50	-7	1,822	-0.38%
2022/11/09	0	0.00	6	31.00	30.90	-6	1,812	-0.33%
2022/11/07	0	0.00	3	30.60	30.70	-3	1,829	-0.16%
2022/11/03	3	30.00	0	0.00	30.00	3	1,856	0.16%
2022/11/02	0	0.00	4	30.34	30.25	-4	1,884	-0.21%
2022/10/31	1	30.05	0	0.00	29.90	1	1,950	0.05%
2022/10/28	6	30.40	0	0.00	29.90	6	1,994	0.30%
2022/10/27	0	30.80	3	30.75	30.85	-3	2,030	-0.15%
2022/10/26	5.2	30.07	3	30.40	30.50	2.2	2,138	0.10%
2022/10/25	0	0.00	1	30.00	30.00	-1	2,182	-0.05%
2022/10/24	0	0.00	4	30.24	30.20	-4	2,249	-0.18%
2022/10/21	4	29.96	3	30.65	29.85	1	2,298	0.04%
2022/10/20	4	29.96	1	30.40	31.05	3	2,302	0.13%
2022/10/18	0.1	30.75	9	30.52	30.85	-8.9	2,307	-0.39%
2022/10/17	0.1	29.95	0	0.00	29.85	0.1	2,305	0.00%
2022/10/14	0.1	30.15	0	0.00	29.85	0.1	2,338	0.00%
2022/10/13	0.1	29.95	0	0.00	29.90	0.1	2,323	0.00%
2022/10/12	0.4	31.00	0	0.00	31.20	0.4	2,319	0.02%
2022/10/11	0	0.00	1	30.40	30.00	-1	2,321	-0.04%
2022/09/28	21	30.67	3	30.55	30.30	18	2,302	0.78%
2022/09/26	21	31.60	0	0.00	31.60	21	2,316	0.91%
2022/09/23	5	32.79	0	0.00	32.20	5	2,336	0.21%
2022/09/22	6	33.08	3	33.40	33.10	3	2,344	0.13%
2022/09/21	12	33.30	0	0.00	33.20	12	2,345	0.51%
2022/09/20	0	0.00	14	33.71	33.85	-14	2,358	-0.59%
2022/09/19	4	33.08	2	33.35	33.25	2	2,378	0.08%
2022/09/16	6	33.65	0	0.00	33.30	6	2,394	0.25%
2022/09/15	6	34.10	0	0.00	34.15	6	2,401	0.25%
2022/09/14	1	33.85	3	34.15	34.40	-2	2,456	-0.08%
2022/09/13	1	34.20	9	34.47	34.55	-8	2,477	-0.32%
2022/09/12	0	0.00	26	33.06	34.05	-26	2,433	-1.07%
2022/09/08	0	0.00	6	31.98	32.15	-6	2,345	-0.26%
2022/09/07	16	31.68	0	0.00	31.60	16	2,367	0.68%
2022/09/06	3	32.50	0	0.00	32.35	3	2,364	0.13%
2022/09/02	16	32.91	0	0.00	32.90	16	2,404	0.67%
2022/09/01	7	33.36	0	0.00	33.25	7	2,405	0.29%
2022/08/31	0	0.00	23	33.71	33.90	-23	2,394	-0.96%
2022/08/30	0	0.00	3	33.05	33.10	-3	2,320	-0.13%
2022/08/29	9	32.62	3	32.90	32.85	6	2,325	0.26%
2022/08/26	0	0.00	5	33.33	33.30	-5	2,321	-0.22%
2022/08/25	0	0.00	3	33.10	33.10	-3	2,330	-0.13%
2022/08/24	6	32.73	0	0.00	32.75	6	2,335	0.26%
2022/08/23	6	32.95	3	33.45	32.95	3	2,360	0.13%
2022/08/22	4	32.41	12	32.99	33.15	-8	2,394	-0.33%
2022/08/19	5	32.64	0	0.00	32.80	5	2,393	0.21%
2022/08/18	6	32.73	0	0.00	32.75	6	2,400	0.25%
2022/08/17	0	0.00	2	32.95	33.00	-2	2,416	-0.08%
2022/08/16	2	32.88	1	32.90	32.80	1	2,437	0.04%
2022/08/15	0	0.00	3	33.10	32.85	-3	2,450	-0.12%
2022/08/12	0	0.00	26	32.80	32.80	-26	2,472	-1.05%
2022/08/11	0	0.00	5	32.46	32.30	-5	2,486	-0.20%
2022/08/10	2	32.15	1	32.05	32.20	1	2,506	0.04%
2022/08/09	0	0.00	7	31.61	31.80	-7	2,505	-0.28%
2022/08/08	3	31.10	7	31.32	31.55	-4	2,539	-0.16%
2022/08/05	0	0.00	3	31.45	31.45	-3	2,564	-0.12%
2022/08/04	9	31.10	0.1	31.55	31.10	8.9	2,676	0.33%
2022/08/03	3	31.50	0	0.00	31.55	3	2,734	0.11%
2022/08/02	4	31.68	0	0.00	31.80	4	2,857	0.14%
2022/08/01	3	31.85	0	0.00	32.15	3	2,959	0.10%
2022/07/29	0	0.00	0	32.30	32.10	0	3,101	0.00%
2022/07/28	3	32.08	3	32.25	32.30	0	3,184	0.00%
2022/07/27	6	33.13	1	33.30	33.30	5	3,485	0.14%
2022/07/26	1	33.45	0	0.00	33.35	1	3,887	0.03%
2022/07/25	17	33.52	0	0.00	33.80	17	4,016	0.42%
2022/07/22	6.3	33.98	3	34.40	34.00	3.3	4,442	0.07%
2022/07/21	2	33.55	0	0.00	33.65	2	4,689	0.04%
2022/07/20	10	33.71	8	34.08	33.65	2	5,300	0.04%
2022/07/19	0	33.60	7	33.60	33.55	-7	7,249	-0.10%
2022/07/18	0	32.70	7	32.90	33.20	-7	7,719	-0.09%
2022/07/15	3	32.00	4	32.50	32.60	-1	7,741	-0.01%
2022/07/14	0	32.15	6	32.33	32.40	-6	7,785	-0.08%
2022/07/12	13	31.43	0	0.00	31.30	13	8,170	0.16%
2022/07/11	10	32.32	0	0.00	32.15	10	8,587	0.12%
2022/07/07	0	0.00	3	32.90	32.85	-3	9,251	-0.03%
2022/07/06	10	32.54	0	0.00	32.50	10	9,367	0.11%
2022/07/05	1	33.05	6	32.98	32.95	-5	9,618	-0.05%
2022/07/01	3	32.30	7	32.93	32.15	-4	9,716	-0.04%
2022/06/30	8	32.70	0	0.00	32.35	8	9,846	0.08%
2022/06/29	6	33.23	0	0.00	33.10	6	9,917	0.06%
2022/06/28	1	33.60	3	33.75	33.55	-2	9,906	-0.02%
2022/06/27	0	0.00	6	33.33	33.40	-6	9,899	-0.06%
2022/06/24	0	0.00	6	32.65	32.70	-6	9,862	-0.06%
2022/06/23	0	0.00	13	31.76	32.00	-13	9,845	-0.13%
2022/06/22	7	32.06	3	32.80	31.60	4	9,861	0.04%
2022/06/21	7	32.38	3	32.60	32.50	4	9,805	0.04%
2022/06/20	4	32.86	0.1	32.80	32.50	3.9	9,776	0.04%
2022/06/17	7.1	33.19	0	0.00	33.10	7.1	9,755	0.07%
2022/06/16	23	34.16	3	34.70	33.65	20	9,729	0.21%
2022/06/15	0	0.00	3	34.35	34.25	-3	9,734	-0.03%
2022/06/14	6	33.83	0	0.00	34.05	6	9,741	0.06%
2022/06/13	4	34.84	0	0.00	34.35	4	9,752	0.04%
2022/06/10	4	35.28	4	35.40	35.30	0	9,750	0.00%
2022/06/09	0	35.75	0	0.00	35.70	0	9,786	0.00%
2022/06/08	0	0.00	3	35.65	35.55	-3	9,781	-0.03%
2022/06/06	3	35.15	13	35.61	35.40	-10	9,782	-0.10%
2022/06/02	5	35.10	6	35.42	35.30	-1	9,816	-0.01%
2022/05/31	0	0.00	7	35.54	35.30	-7	9,855	-0.07%
2022/05/30	0	0.00	4	35.46	35.30	-4	9,839	-0.04%
2022/05/27	0	0.00	3	35.05	35.00	-3	9,804	-0.03%
2022/05/26	6	34.65	3	35.05	34.90	3	9,805	0.03%
2022/05/25	1	34.45	1	34.75	34.75	0	9,818	0.00%
2022/05/24	3	34.65	0	0.00	34.40	3	9,869	0.03%
2022/05/23	0	0.00	3	35.15	34.85	-3	9,846	-0.03%
2022/05/20	0	0.00	4	34.81	34.75	-4	9,862	-0.04%
2022/05/19	6	34.20	0	0.00	34.50	6	9,847	0.06%
2022/05/18	0	0.00	6	34.83	34.80	-6	9,829	-0.06%
2022/05/17	0	0.00	5	34.50	34.50	-5	9,817	-0.05%
2022/05/16	3	34.20	7	34.36	34.20	-4	9,829	-0.04%
2022/05/13	5	33.85	2	33.90	33.80	3	9,815	0.03%
2022/05/12	7	34.23	2	34.10	33.30	5	9,833	0.05%
2022/05/11	15	35.02	2	34.85	34.80	13	9,794	0.13%
2022/05/10	12	35.13	1	34.80	35.20	11	9,887	0.11%
2022/05/09	11	36.43	2	36.50	35.85	9	9,916	0.09%
2022/05/06	7	37.11	12	37.34	37.00	-5	9,878	-0.05%
2022/05/05	9	37.43	10	37.63	37.15	-1	9,778	-0.01%
2022/05/04	25	37.61	20	37.85	37.45	5	9,699	0.05%
2022/05/03	20	38.81	20	38.83	38.30	0	9,437	0.00%
2022/04/29	4	37.94	21	38.09	38.00	-17	9,039	-0.19%
2022/04/28	25	38.51	17	38.21	37.80	8	8,910	0.09%
2022/04/27	31	37.71	37	37.86	37.90	-6	8,463	-0.07%
2022/04/26	57	38.58	37	38.03	37.45	20	8,162	0.25%
2022/04/25	282	41.52	250	41.45	39.40	32	7,560	0.42%	大買/大賣/
2022/04/22	2	39.23	45.4	40.26	40.45	-43.4	5,563	-0.78%
2022/04/21	3	37.03	3	37.25	36.80	0	5,109	0.00%
2022/04/20	7	37.16	18	37.20	37.00	-11	5,109	-0.22%
2022/04/19	6	37.52	11	37.79	37.10	-5	5,200	-0.10%
2022/04/18	7	37.45	11	37.81	37.05	-4	5,156	-0.08%
2022/04/15	62	38.61	13	38.77	37.50	49	5,031	0.97%
2022/04/14	5	39.39	43	38.20	39.40	-38	4,863	-0.78%
2022/04/13	1	37.20	1	37.10	37.10	0	4,329	0.00%
2022/04/12	24	37.38	3	38.00	37.30	21	4,532	0.46%
2022/04/11	16	37.71	73	37.57	37.55	-57	4,599	-1.24%
2022/04/08	4	36.80	10	36.76	36.75	-6	4,596	-0.13%
2022/04/07	17	36.31	3	36.15	36.05	14	5,033	0.28%
2022/04/06	8	37.44	9	37.17	37.10	-1	5,589	-0.02%
2022/04/01	5	36.48	3	36.85	36.55	2	5,463	0.04%
2022/03/31	1	36.60	2	36.60	36.35	-1	5,389	-0.02%
2022/03/28	5	36.58	0	0.00	36.60	5	5,425	0.09%
2022/03/25	0	0.00	4	37.15	36.85	-4	5,428	-0.07%
2022/03/24	1	37.10	2	37.03	36.95	-1	5,382	-0.02%
2022/03/23	0	0.00	3	37.15	36.75	-3	5,372	-0.06%
2022/03/22	0	0.00	39	36.71	36.75	-39	5,353	-0.73%
2022/03/21	5	36.60	3	36.50	36.40	2	5,329	0.04%
2022/03/18	4	36.05	4	36.16	36.30	0	5,327	0.00%
2022/03/17	3	36.03	9	36.08	36.05	-6	5,304	-0.11%
2022/03/16	11	35.40	6	35.50	35.45	5	5,289	0.09%
2022/03/15	7	35.68	1	35.55	35.60	6	5,281	0.11%
2022/03/14	4	36.15	0	0.00	36.05	4	5,281	0.08%
2022/03/11	3	36.40	0	0.00	36.30	3	5,256	0.06%
2022/03/10	0	36.35	2	36.55	36.75	-2	5,255	-0.04%
2022/03/09	1	35.85	0	0.00	35.70	1	5,241	0.02%
2022/03/07	9	36.28	0	0.00	35.90	9	5,209	0.17%
2022/03/04	1	36.90	1	36.85	36.90	0	5,177	0.00%
2022/03/03	10	37.35	3	37.25	37.30	7	5,200	0.13%
2022/03/02	0	0.00	1	37.00	37.00	-1	5,230	-0.02%
2022/03/01	30	36.72	10	36.72	36.90	20	5,232	0.38%
2022/02/24	8	36.26	0	0.00	36.25	8	5,260	0.15%
2022/02/23	0	0.00	3	37.00	37.00	-3	5,234	-0.06%
2022/02/22	12	36.96	2	36.83	36.80	10	5,271	0.19%
2022/02/21	0	0.00	3	37.50	37.50	-3	5,262	-0.06%
2022/02/18	1	37.30	1	37.35	37.30	0	5,330	0.00%
2022/02/17	1	37.30	0	0.00	37.30	1	5,402	0.02%
2022/02/16	0	0.00	6	37.17	37.20	-6	5,461	-0.11%
2022/02/15	30	36.90	1	36.95	36.80	29	5,516	0.53%
2022/02/14	4	36.75	0	0.00	36.80	4	5,640	0.07%
2022/02/11	12	37.10	0	0.00	37.05	12	5,876	0.20%
2022/02/10	8	37.69	15	37.59	37.50	-7	6,285	-0.11%
2022/02/09	3	36.83	0	0.00	37.10	3	6,297	0.05%
2022/02/08	4	36.90	0	0.00	37.05	4	6,833	0.06%
2022/02/07	0.7	37.20	10	37.15	37.35	-9.3	6,832	-0.14%
2022/01/26	6	36.30	0	0.00	36.45	6	6,797	0.09%
2022/01/25	10	36.57	0	0.00	36.40	10	6,837	0.15%
2022/01/24	5	36.80	3	37.00	36.85	2	6,849	0.03%
2022/01/20	0	0.00	6	38.05	38.10	-6	6,971	-0.09%
2022/01/19	3	37.50	0	0.00	37.70	3	7,020	0.04%
2022/01/18	3	38.00	0	0.00	37.90	3	7,211	0.04%
2022/01/17	10	38.20	0	0.00	38.20	10	7,184	0.14%
2022/01/14	6	38.13	2	38.23	38.30	4	7,221	0.06%
2022/01/13	12	39.08	4	38.80	39.00	8	7,230	0.11%
2022/01/12	2	39.78	12	39.54	39.70	-10	7,212	-0.14%
2022/01/11	5	38.73	0	0.00	38.80	5	7,209	0.07%
2022/01/10	20	39.63	3	39.70	39.35	17	7,340	0.23%
2022/01/07	12	39.95	1	41.40	39.45	11	7,249	0.15%
2022/01/06	6	40.03	5	40.17	40.15	1	7,005	0.01%
2022/01/05	4	40.96	14.2	41.04	40.30	-10.2	6,914	-0.15%
2022/01/04	46	40.40	43	40.17	40.55	3	6,715	0.04%
2022/01/03	11	39.91	25	40.60	40.30	-14	6,525	-0.21%
2021/12/30	31	40.17	60.2	40.57	40.50	-29.2	6,279	-0.46%
2021/12/29	45	37.94	48.3	39.65	40.55	-3.3	5,802	-0.06%
2021/12/28	0	0.00	4	37.40	37.35	-4	5,204	-0.08%
2021/12/27	0	0.00	1	37.30	37.25	-1	5,213	-0.02%
2021/12/24	2	37.25	24	37.25	37.15	-22	5,269	-0.42%
2021/12/23	0	0.00	3	37.00	37.05	-3	5,283	-0.06%
2021/12/22	0	0.00	4	36.89	36.85	-4	5,318	-0.08%
2021/12/21	0	0.00	5	36.69	36.75	-5	5,332	-0.09%
2021/12/20	4	36.28	1	36.20	36.25	3	5,364	0.06%
2021/12/16	0	0.00	2	36.30	36.25	-2	5,437	-0.04%
2021/12/15	1	36.20	0	0.00	36.30	1	5,516	0.02%
2021/12/14	1	36.40	2	36.30	36.20	-1	5,657	-0.02%
2021/12/13	1	36.75	1	36.70	36.75	0	5,851	0.00%
2021/12/10	1	36.70	2.1	36.75	36.80	-1.1	6,028	-0.02%
2021/12/09	0	0.00	3	36.95	36.60	-3	6,561	-0.05%
2021/12/08	4	36.70	7	36.62	36.70	-3	6,695	-0.04%
2021/12/07	4	36.35	0	0.00	36.50	4	6,850	0.06%
2021/12/06	0	0.00	3	36.70	36.70	-3	6,893	-0.04%
2021/12/03	0	0.00	5	36.31	36.45	-5	6,912	-0.07%
2021/12/02	3	36.10	3	36.50	36.15	0	6,918	0.00%
2021/12/01	7	35.96	0.1	37.55	36.25	6.9	6,911	0.10%
2021/11/30	0	0.00	1	36.30	36.05	-1	6,912	-0.01%
2021/11/29	2	36.13	1	36.30	36.10	1	6,886	0.01%
2021/11/26	7	36.55	10	36.55	36.50	-3	6,861	-0.04%
2021/11/24	10	37.05	28	37.00	36.95	-18	6,819	-0.26%
2021/11/23	6.1	36.65	6.2	37.17	36.50	-0.1	6,805	0.00%
2021/11/22	10	36.62	0	0.00	36.70	10	6,782	0.15%
2021/11/19	10.1	36.85	13	37.06	36.95	-2.9	6,748	-0.04%
2021/11/18	9.1	37.12	8	37.29	37.15	1.1	6,741	0.02%
2021/11/17	3	37.05	2	37.05	37.05	1	6,718	0.01%
2021/11/16	7	37.34	1	37.25	37.20	6	6,654	0.09%
2021/11/15	3	37.55	3	37.65	37.75	0	6,598	0.00%
2021/11/12	0	0.00	21	37.98	37.90	-21	6,544	-0.32%
2021/11/11	6	38.13	8.2	38.57	38.00	-2.2	6,495	-0.03%
2021/11/10	44	38.66	14	39.12	38.60	30	6,392	0.47%
2021/11/09	26	38.44	45.2	38.79	39.30	-19.2	6,157	-0.31%
2021/11/08	38	37.90	0	0.00	37.65	38	5,693	0.67%
2021/11/05	60	38.60	63	38.65	38.25	-3	5,568	-0.05%
2021/11/04	2	37.10	7	37.01	37.10	-5	4,944	-0.10%
2021/11/03	0	0.00	1	36.45	36.55	-1	4,885	-0.02%
2021/11/02	3	36.35	2	36.25	36.35	1	4,893	0.02%
2021/11/01	3	36.60	0	0.00	36.60	3	4,862	0.06%
2021/10/29	7.3	37.11	16	37.50	36.80	-8.7	4,802	-0.18%
2021/10/28	1	36.65	5	37.00	36.80	-4	4,658	-0.09%
2021/10/27	23	36.67	0.3	36.85	36.80	22.7	4,625	0.49%
2021/10/26	25	37.86	12	37.40	37.30	13	4,573	0.28%
2021/10/25	3	36.50	13	36.64	36.65	-10	4,349	-0.23%
2021/10/22	4	36.14	10	36.15	36.20	-6	4,385	-0.14%
2021/10/21	9.1	37.12	0	0.00	36.60	9.1	4,386	0.21%
2021/10/20	10.2	37.50	0	0.00	37.50	10.2	4,448	0.23%
2021/10/19	9	37.40	13	37.89	37.55	-4	4,496	-0.09%
2021/10/18	18	37.97	17	37.70	37.55	1	4,388	0.02%
2021/10/15	0	0.00	6	36.48	36.65	-6	4,222	-0.14%
2021/10/14	7	36.26	8	35.94	35.80	-1	4,242	-0.02%
2021/10/13	9	36.01	3	36.30	35.50	6	4,267	0.14%
2021/10/12	3	35.75	0	0.00	35.65	3	4,307	0.07%
2021/10/07	10	36.44	0	0.00	36.30	10	4,701	0.21%
2021/10/06	1	36.00	9	36.21	36.05	-8	4,844	-0.17%
2021/10/05	1	35.70	1	35.95	35.95	0	4,993	0.00%
2021/10/04	2	35.73	0	0.00	35.60	2	5,044	0.04%
2021/10/01	18	36.69	1	36.35	36.35	17	5,064	0.34%
2021/09/30	2	37.73	5	37.87	37.65	-3	5,040	-0.06%
2021/09/29	32	37.48	2	37.55	37.40	30	5,070	0.59%
2021/09/28	5	38.42	0	0.00	38.40	5	5,081	0.10%
2021/09/27	2	39.00	8	38.97	39.05	-6	5,171	-0.12%
2021/09/24	7	38.29	16	38.95	38.30	-9	5,240	-0.17%
2021/09/23	1	38.30	6	38.33	38.25	-5	5,235	-0.10%
2021/09/22	18	37.95	3	37.90	37.90	15	5,259	0.29%
2021/09/17	19	39.01	3	39.02	38.65	16	5,216	0.31%
2021/09/16	5	39.51	18	39.76	39.80	-13	5,160	-0.25%
2021/09/15	11	39.21	1	38.90	38.85	10	5,037	0.20%
2021/09/14	26	39.63	34	39.66	39.30	-8	4,911	-0.16%
2021/09/13	20	38.10	38	38.69	38.85	-18	4,419	-0.41%
2021/09/10	2	38.10	22	37.77	38.10	-20	4,348	-0.46%
2021/09/09	8	36.44	3	36.90	36.95	5	4,228	0.12%
2021/09/08	3	36.40	0	0.00	36.75	3	4,204	0.07%
2021/09/07	0	0.00	18	36.48	37.00	-18	4,275	-0.42%
2021/09/06	2.3	36.86	7	36.94	36.45	-4.7	4,356	-0.11%
2021/09/03	0	0.00	3	36.95	36.90	-3	4,468	-0.07%
2021/09/02	7	36.71	0	0.00	36.50	7	4,624	0.15%
2021/09/01	0	0.00	3	36.90	37.00	-3	4,986	-0.06%
2021/08/31	11	36.53	0	0.00	36.70	11	5,152	0.21%
2021/08/30	1	36.60	3	36.80	36.80	-2	5,372	-0.04%
2021/08/26	3	36.40	4	36.83	36.50	-1	5,786	-0.02%
2021/08/25	0	0.00	4	36.54	36.55	-4	5,970	-0.07%
2021/08/24	0	0.00	12	36.23	36.20	-12	6,093	-0.20%
2021/08/23	0	0.00	4	35.55	35.60	-4	6,195	-0.06%
2021/08/20	6	34.95	0	0.00	35.00	6	6,302	0.10%
2021/08/19	11	35.44	0	0.00	35.40	11	6,407	0.17%
2021/08/18	0	0.00	23	35.73	36.20	-23	6,524	-0.35%
2021/08/17	1	35.75	45	35.90	35.35	-44	6,722	-0.65%
2021/08/16	14	35.23	0	0.00	35.05	14	7,058	0.20%
2021/08/13	17	35.86	0	0.00	35.80	17	7,418	0.23%
2021/08/12	2	36.30	0	0.00	36.35	2	7,688	0.03%
2021/08/11	4	36.36	0	0.00	36.40	4	8,155	0.05%
2021/08/10	20	37.04	1	36.80	36.75	19	8,130	0.23%
2021/08/09	8	37.65	0	0.00	37.55	8	8,235	0.10%
2021/08/06	5	38.07	92	38.04	38.00	-87	8,329	-1.04%
2021/08/05	21	38.36	0	0.00	38.20	21	8,488	0.25%
2021/08/03	9	38.56	0	0.00	38.55	9	9,043	0.10%
2021/08/02	8	38.58	3	38.90	38.95	5	9,145	0.05%
2021/07/30	1	38.70	7	38.94	38.80	-6	9,248	-0.06%
2021/07/29	0	0.00	3	38.70	38.70	-3	9,396	-0.03%
2021/07/28	14.5	38.28	5	38.30	38.25	9.5	9,677	0.10%
2021/07/27	146	39.53	6	39.68	39.20	140	9,954	1.41%	大買/鉅額交易
2021/07/26	20	40.75	1	41.00	40.50	19	10,278	0.18%
2021/07/23	4	41.30	12	41.35	41.25	-8	10,812	-0.07%
2021/07/22	0	0.00	11	41.04	41.00	-11	11,246	-0.10%
2021/07/21	16	40.68	0	0.00	40.25	16	11,639	0.14%
2021/07/20	3	41.30	0	0.00	41.05	3	11,724	0.03%
2021/07/19	16	41.80	52	41.66	41.85	-36	11,757	-0.31%
2021/07/16	4	41.96	2.1	42.15	42.25	1.9	11,989	0.02%
2021/07/15	20	42.39	6.2	43.38	42.50	13.8	12,058	0.11%
2021/07/14	3	42.67	17	42.50	43.00	-14	12,171	-0.12%
2021/07/13	1	41.60	61	42.01	41.45	-60	12,287	-0.49%
2021/07/12	9	41.61	58	41.88	41.60	-49	12,409	-0.39%
2021/07/09	3	41.10	3	41.55	41.00	0	12,451	0.00%
2021/07/08	0	0.00	4	41.13	41.30	-4	12,446	-0.03%
2021/07/07	5	40.88	1	40.90	41.00	4	12,480	0.03%
2021/07/06	3	41.18	7.5	41.37	41.40	-4.5	12,561	-0.04%
2021/07/05	1	40.90	6	41.12	41.05	-5	12,640	-0.04%
2021/07/02	7	41.16	31.2	41.44	40.75	-24.2	12,634	-0.19%
2021/07/01	19	40.36	20	40.79	40.45	-1	12,585	-0.01%
2021/06/30	0	0.00	14	40.69	40.50	-14	12,575	-0.11%
2021/06/29	4	40.14	0	0.00	40.05	4	12,571	0.03%
2021/06/28	13.1	40.25	0	0.00	40.40	13.1	12,561	0.10%
2021/06/25	14	40.65	5	41.13	40.50	9	12,563	0.07%
2021/06/24	2	40.53	18.3	40.45	40.70	-16.3	12,537	-0.13%
2021/06/23	0	39.10	9	39.57	39.65	-9	12,521	-0.07%
2021/06/22	1.1	38.86	4	39.41	38.90	-2.9	12,490	-0.02%
2021/06/21	14.1	39.10	0	0.00	38.80	14.1	12,473	0.11%
2021/06/18	2	39.93	0	0.00	40.00	2	12,412	0.02%
2021/06/17	13.1	39.88	64	39.95	40.10	-50.9	12,439	-0.41%
2021/06/16	27.1	40.09	0	0.00	39.90	27.1	12,472	0.22%
2021/06/15	25.1	40.36	0	0.00	40.25	25.1	12,401	0.20%
2021/06/11	11.2	40.92	3	40.77	40.50	8.2	12,351	0.07%
2021/06/10	21	41.33	66	41.46	41.05	-45	12,266	-0.37%
2021/06/09	18.1	41.69	75.2	41.74	41.85	-57.1	12,136	-0.47%
2021/06/08	30	41.17	5	42.01	41.10	25	11,819	0.21%
2021/06/07	55	41.16	64	41.70	41.70	-9	11,738	-0.08%
2021/06/04	75	41.60	16	41.12	41.10	59	11,522	0.51%
2021/06/03	15	41.67	24	41.21	41.85	-9	11,368	-0.08%
2021/06/02	84	41.30	19	40.92	40.40	65	11,158	0.58%
2021/06/01	5	41.15	16	40.98	41.30	-11	10,980	-0.10%
2021/05/31	101	40.86	19	40.59	40.50	82	10,899	0.75%	大買/
2021/05/28	14.5	40.09	14.1	40.10	40.20	0.4	10,819	0.00%
2021/05/27	16	40.52	15	40.39	40.00	1	10,778	0.01%
2021/05/26	10	40.25	34	40.06	40.55	-24	10,851	-0.22%
2021/05/25	7.1	40.04	5	39.80	39.95	2.1	10,734	0.02%
2021/05/24	71.2	41.13	66	41.40	40.75	5.2	10,541	0.05%
2021/05/21	36	39.98	34	40.44	40.00	2	10,210	0.02%
2021/05/20	19	38.65	29	39.72	38.95	-10	9,842	-0.10%
2021/05/19	58	39.29	23	39.90	39.20	35	9,581	0.37%
2021/05/18	0	0.00	31	36.70	36.70	-31	9,141	-0.34%
2021/05/17	16	33.88	2	33.18	33.40	14	9,164	0.15%
2021/05/14	5	34.79	1	35.55	35.30	4	9,011	0.04%
2021/05/13	15	35.33	2	34.90	35.40	13	8,895	0.15%
2021/05/12	23	37.13	17	37.34	36.20	6	8,736	0.07%
2021/05/11	73.1	39.75	10	40.54	38.30	63.1	8,460	0.75%
2021/05/10	14	41.29	5	41.23	40.90	9	8,190	0.11%
2021/05/07	19	40.45	13	41.16	41.10	6	8,110	0.07%
2021/05/06	4	40.19	14	40.48	40.50	-10	8,015	-0.12%
2021/05/05	12	40.72	27	42.00	40.75	-15	7,891	-0.19%
2021/05/04	46	41.27	8	41.07	39.85	38	7,635	0.50%
2021/05/03	15	43.52	15	43.28	43.00	0	7,359	0.00%
2021/04/29	6.2	45.52	21	45.36	45.80	-14.8	7,030	-0.21%
2021/04/28	58	42.79	178	43.40	43.55	-120	6,406	-1.87%	大賣/鉅額交易
2021/04/27	11	42.21	42	42.37	43.30	-31	5,978	-0.52%
2021/04/26	3	40.47	0	0.00	40.35	3	5,595	0.05%
2021/04/23	2	39.05	19	39.44	39.05	-17	5,497	-0.31%
2021/04/22	57	39.02	16.5	39.46	38.55	40.5	5,533	0.73%
2021/04/21	5.5	40.13	6	40.45	40.45	-0.5	5,280	-0.01%
2021/04/20	129	40.56	124	40.65	39.90	5	5,180	0.10%	大買/大賣/
2021/04/19	27	41.16	22	41.33	40.70	5	4,958	0.10%
2021/04/16	109	39.49	27.1	39.16	39.70	81.9	4,709	1.74%	大買/
2021/04/15	12	38.52	36	38.03	38.45	-24	4,509	-0.53%
2021/04/14	46	36.78	22	37.34	37.40	24	4,473	0.54%
2021/04/13	6.1	37.47	127	37.48	37.25	-120.9	4,579	-2.64%	大賣/鉅額交易
2021/04/12	16	37.74	2	37.90	37.45	14	4,600	0.30%
2021/04/09	1	37.40	4	37.33	37.60	-3	4,573	-0.07%
2021/04/08	18	36.65	0	0.00	37.00	18	4,469	0.40%
2021/04/07	0	36.80	0.2	36.75	36.95	-0.2	4,472	0.00%
2021/04/06	4	36.64	1.3	36.77	37.00	2.7	4,484	0.06%
2021/04/01	52	36.34	8	36.21	36.25	44	4,487	0.98%
2021/03/31	68	35.85	0	0.00	35.95	68	4,562	1.49%
2021/03/30	21	35.61	8	35.85	35.95	13	4,958	0.26%
2021/03/29	10	35.94	0	0.00	35.85	10	5,019	0.20%
2021/03/26	1	36.30	1	36.20	36.20	0	5,178	0.00%
2021/03/25	2	35.90	1	36.05	35.70	1	5,165	0.02%
2021/03/24	0	35.65	0	0.00	35.90	0	5,159	0.00%
2021/03/23	2.3	35.66	0	0.00	35.75	2.3	5,165	0.04%
2021/03/22	0	35.50	8	35.91	35.90	-8	5,179	-0.15%
2021/03/19	0	35.50	0	0.00	34.85	0	5,170	0.00%
2021/03/18	0	35.60	0.5	35.20	35.40	-0.5	5,142	-0.01%
2021/03/17	1	35.40	0	0.00	35.25	1	5,161	0.02%
2021/03/16	14	35.46	0	0.00	35.45	14	5,185	0.27%
2021/03/15	3	35.45	0	0.00	35.65	3	5,187	0.06%
2021/03/11	0	0.00	7	35.86	35.70	-7	5,334	-0.13%
2021/03/09	0	0.00	2	35.10	35.10	-2	5,552	-0.04%
2021/03/05	13	35.08	0.1	35.60	34.95	12.9	5,564	0.23%
2021/03/04	3.1	35.16	0	0.00	35.50	3.1	5,604	0.06%
2021/03/03	0	0.00	2	35.50	35.75	-2	5,666	-0.04%
2021/03/02	0	0.00	6	36.55	35.60	-6	5,648	-0.11%
2021/02/26	3	35.80	9	36.04	36.00	-6	5,663	-0.11%
2021/02/24	1	35.05	2	35.15	35.00	-1	5,580	-0.02%
2021/02/22	3	35.05	2	35.05	35.20	1	5,556	0.02%
2021/02/19	1	35.15	0	0.00	35.20	1	5,648	0.02%
2021/02/18	0	0.00	8	34.91	34.95	-8	5,675	-0.14%
2021/02/17	1	34.40	13	34.50	34.30	-12	5,635	-0.21%
2021/02/05	3	33.40	0	0.00	33.65	3	5,607	0.05%
2021/02/03	4	33.74	50	33.81	33.60	-46	5,717	-0.80%
2021/02/02	0	0.00	37	34.18	33.90	-37	5,737	-0.64%
2021/02/01	0	33.70	9	33.88	34.05	-9	5,755	-0.16%
2021/01/29	5	33.50	11	33.36	33.25	-6	5,739	-0.10%
2021/01/28	26	33.76	0	0.00	33.95	26	5,741	0.45%
2021/01/27	3	34.33	7	34.54	34.25	-4	5,888	-0.07%
2021/01/26	3	33.95	0	0.00	34.20	3	5,892	0.05%
2021/01/25	1	34.20	8	34.29	34.45	-7	5,882	-0.12%
2021/01/22	6	33.47	4	33.40	33.70	2	5,851	0.03%
2021/01/21	8	33.33	2	33.70	33.40	6	5,847	0.10%
2021/01/20	33	33.68	2	33.73	33.60	31	5,863	0.53%
2021/01/19	3	34.47	5	34.65	34.50	-2	5,788	-0.03%
2021/01/18	5	34.35	10	34.52	34.90	-5	5,752	-0.09%
2021/01/15	12	35.49	12	35.52	35.15	0	5,701	0.00%
2021/01/14	0	36.50	12	36.28	36.25	-12	5,586	-0.21%
2021/01/13	1	36.30	6	36.78	36.30	-5	5,553	-0.09%
2021/01/12	13	36.84	3	36.75	36.25	10	5,518	0.18%
2021/01/11	8	37.40	25	37.57	37.25	-17	5,427	-0.31%
2021/01/08	2	37.95	64	37.95	37.90	-62	5,352	-1.16%
2021/01/07	141	37.89	43	38.19	38.15	98	5,277	1.86%	大買/
2021/01/06	15	37.66	4	37.95	37.15	11	5,139	0.21%
2021/01/05	0	0.00	30	37.71	37.80	-30	4,996	-0.60%
2021/01/04	5	36.10	6	37.03	37.20	-1	4,904	-0.02%
2020/12/31	12	36.58	0	0.00	36.55	12	4,825	0.25%
2020/12/30	2	36.68	1.1	36.80	37.10	0.9	4,785	0.02%
2020/12/29	14	36.93	1	36.70	36.55	13	4,728	0.27%
2020/12/28	11	37.19	2	37.18	37.20	9	4,669	0.19%
2020/12/25	6	37.83	2.4	37.83	37.70	3.6	4,564	0.08%
2020/12/24	14.1	38.26	134	37.88	38.05	-119.9	4,446	-2.70%	大賣/鉅額交易
2020/12/23	0.4	36.90	31	36.73	36.90	-30.6	4,039	-0.76%
2020/12/22	43	36.48	68	36.80	36.25	-25	4,013	-0.62%
2020/12/21	72	35.36	3	36.05	36.10	69	3,927	1.76%
2020/12/18	0	0.00	1	35.80	35.80	-1	3,972	-0.03%
2020/12/17	13	35.87	7	36.00	35.90	6	4,029	0.15%
2020/12/16	0	0.00	1.1	35.74	35.75	-1.1	4,272	-0.03%
2020/12/15	3	35.27	2	35.35	35.35	1	4,342	0.02%
2020/12/14	5	35.80	0	0.00	35.65	5	4,326	0.12%
2020/12/11	31	35.32	10	35.68	35.40	21	4,345	0.48%
2020/12/10	0	0.00	35	36.14	35.85	-35	4,496	-0.78%
2020/12/09	15	35.67	5	35.70	35.75	10	4,555	0.22%
2020/12/08	1	35.80	2	35.95	35.70	-1	4,620	-0.02%
2020/12/07	5	36.50	6	36.42	36.35	-1	4,609	-0.02%
2020/12/04	12	36.09	58	35.66	36.10	-46	4,518	-1.02%
2020/12/03	0	0.00	7	35.51	35.20	-7	4,442	-0.16%
2020/12/02	1	34.65	0	0.00	34.65	1	4,524	0.02%
2020/12/01	5	34.45	6	34.84	34.90	-1	4,547	-0.02%
2020/11/30	26	35.22	2	35.35	34.80	24	4,538	0.53%
2020/11/27	5	35.45	6	35.90	35.60	-1	4,547	-0.02%
2020/11/26	4	35.31	14	35.43	35.50	-10	4,467	-0.22%
2020/11/25	0	0.00	14	35.64	35.20	-14	4,507	-0.31%
2020/11/24	3	35.05	8	35.36	35.10	-5	4,546	-0.11%
2020/11/23	0	0.00	15	34.98	34.90	-15	4,552	-0.33%
2020/11/19	1	34.40	9	34.51	34.60	-8	4,714	-0.17%
2020/11/18	12	34.51	71	35.05	34.30	-59	5,006	-1.18%
2020/11/17	10	34.80	80	34.52	34.85	-70	4,962	-1.41%
2020/11/16	1	34.30	4	34.15	34.30	-3	5,106	-0.06%
2020/11/13	0	0.00	5	34.30	34.10	-5	5,212	-0.10%
2020/11/12	14	34.08	0	0.00	33.80	14	5,286	0.26%
2020/11/11	0	0.00	15	34.50	34.80	-15	5,312	-0.28%
2020/11/10	5	33.90	9	34.47	34.00	-4	5,374	-0.07%
2020/11/09	58	34.39	7	34.51	34.20	51	5,495	0.93%
2020/11/06	7	34.20	0	0.00	34.20	7	5,615	0.12%
2020/11/05	70	34.33	0	0.00	34.45	70	5,810	1.20%
2020/11/04	9	34.59	31	34.60	34.45	-22	6,054	-0.36%
2020/11/03	0	0.00	5	33.80	33.85	-5	6,283	-0.08%
2020/11/02	0	0.00	7	33.50	33.40	-7	7,248	-0.10%
2020/10/29	0	33.35	0	0.00	33.50	0	8,135	0.00%
2020/10/28	2	33.85	1	33.50	33.00	1	8,225	0.01%
2020/10/27	0	0.00	1	33.50	33.65	-1	8,195	-0.01%
2020/10/26	8	33.72	2	33.55	33.45	6	8,214	0.07%
2020/10/23	0.1	33.30	0	0.00	33.45	0.1	8,255	0.00%
2020/10/15	0	0.00	6	33.28	33.20	-6	8,972	-0.07%
2020/10/13	2	33.15	2	32.95	33.00	0	9,099	0.00%
2020/10/12	0	0.00	2	33.35	33.35	-2	9,108	-0.02%
2020/10/08	1	33.30	0	0.00	33.50	1	9,174	0.01%
2020/10/06	4	33.75	7	33.46	33.40	-3	9,424	-0.03%
2020/10/05	1	32.85	1	33.25	33.30	0	9,615	0.00%
2020/09/30	5	32.50	0	0.00	32.75	5	9,826	0.05%
2020/09/29	5	32.74	5	32.80	32.60	0	10,027	0.00%
2020/09/28	0	0.00	4	32.65	33.10	-4	10,233	-0.04%
2020/09/25	3	32.20	2	31.93	31.95	1	10,520	0.01%
2020/09/24	5	32.79	3	32.80	32.75	2	10,544	0.02%
2020/09/23	2	34.48	2	34.00	34.00	0	10,559	0.00%
2020/09/22	13	34.86	26	34.91	34.70	-13	10,504	-0.12%
2020/09/21	42	35.20	34	35.92	34.65	8	10,457	0.08%
2020/09/18	0	0.00	16	35.01	35.20	-16	10,212	-0.16%
2020/09/17	2	34.85	0	0.00	34.55	2	10,150	0.02%
2020/09/16	16	34.96	11	34.70	34.70	5	10,130	0.05%
2020/09/15	14	35.12	54	35.50	35.10	-40	10,227	-0.39%
2020/09/14	46	35.00	21	34.87	35.05	25	10,127	0.25%
2020/09/11	12	33.75	0	0.00	33.65	12	10,028	0.12%
2020/09/10	5	34.60	43	34.59	34.50	-38	9,978	-0.38%
2020/09/09	11	34.91	6	35.28	35.20	5	9,999	0.05%
2020/09/08	15	34.90	12	35.00	34.95	3	10,175	0.03%
2020/09/07	76	34.55	123	35.18	34.80	-47	10,151	-0.46%	大賣/
2020/09/04	7	33.69	7	34.15	34.25	0	10,013	0.00%
2020/09/03	5	34.35	0	0.00	34.30	5	10,167	0.05%
2020/09/02	0	0.00	23	34.67	34.60	-23	10,198	-0.23%
2020/09/01	0	0.00	1	34.70	34.20	-1	10,228	-0.01%
2020/08/31	0	0.00	12	35.05	34.55	-12	10,285	-0.12%
2020/08/28	41	34.94	3	34.63	34.45	38	10,267	0.37%
2020/08/27	10	34.33	3	34.85	34.00	7	10,318	0.07%
2020/08/26	24	34.85	11	35.31	34.80	13	10,375	0.13%
2020/08/25	11	34.83	1	34.75	35.00	10	10,454	0.10%
2020/08/24	28	34.88	30	35.16	35.30	-2	10,474	-0.02%
2020/08/21	11	32.89	6.2	33.26	33.35	4.8	10,458	0.05%
2020/08/20	20	32.39	12	32.04	32.20	8	10,576	0.08%
2020/08/19	13	35.13	8	35.11	34.55	5	10,733	0.05%
2020/08/18	2	34.40	7	34.79	34.40	-5	10,694	-0.05%
2020/08/17	6	33.75	2	34.05	34.40	4	10,644	0.04%
2020/08/14	1	33.65	25	33.70	34.00	-24	10,641	-0.23%
2020/08/13	20	34.33	13.5	35.23	34.00	6.5	10,562	0.06%
2020/08/12	1	35.00	1	34.70	35.35	0	10,546	0.00%
2020/08/11	73	35.24	25	35.24	35.05	48	10,608	0.45%
2020/08/10	92	37.70	22	36.94	36.55	70	10,481	0.67%
2020/08/07	9	38.32	21	38.40	38.30	-12	10,292	-0.12%
2020/08/06	45	39.42	74.7	39.01	38.00	-29.7	9,931	-0.30%
2020/08/05	82	37.40	41	37.95	38.10	41	8,984	0.46%
2020/08/04	0	0.00	10	34.65	34.65	-10	8,244	-0.12%
2020/08/03	10	31.89	5	31.45	31.50	5	8,240	0.06%
2020/07/31	8	30.99	0	0.00	30.95	8	8,168	0.10%
2020/07/30	2	30.88	0	0.00	31.15	2	8,366	0.02%
2020/07/29	0	0.00	1	30.60	31.00	-1	8,506	-0.01%
2020/07/28	1	30.40	1	30.55	30.05	0	8,444	0.00%
2020/07/27	5	31.29	1	32.35	31.00	4	8,360	0.05%
2020/07/24	18	32.33	2	32.08	31.85	16	8,278	0.19%
2020/07/23	3.5	32.59	4	32.24	32.55	-0.5	8,217	-0.01%
2020/07/22	19	31.32	8	31.64	31.35	11	8,010	0.14%
2020/07/21	3	30.22	1	30.65	30.25	2	7,820	0.03%
2020/07/20	6	29.13	1	29.55	29.90	5	7,779	0.06%
2020/07/17	3	29.73	1	29.70	29.15	2	7,741	0.03%
2020/07/16	1	30.70	0	0.00	30.80	1	7,601	0.01%
2020/07/15	19	31.56	9	31.53	30.85	10	7,554	0.13%
2020/07/14	27	32.31	25	31.74	31.55	2	7,468	0.03%
2020/07/13	49	32.37	25.3	32.47	32.30	23.7	7,387	0.32%
2020/07/10	12	32.72	3	32.40	32.15	9	7,204	0.12%
2020/07/09	12	33.80	1	33.85	33.85	11	7,004	0.16%
2020/07/08	2	34.23	3	34.10	34.30	-1	6,774	-0.01%
2020/07/07	9	34.48	75	34.56	33.65	-66	6,565	-1.01%
2020/07/06	15	34.71	13	33.83	34.85	2	6,345	0.03%
2020/07/03	77	32.79	16	32.73	32.75	61	6,027	1.01%
2020/07/02	6	32.24	13	32.43	32.50	-7	5,921	-0.12%
2020/07/01	2	31.60	0	0.00	31.35	2	5,773	0.03%
2020/06/30	6	30.72	0	0.00	31.25	6	5,716	0.10%
2020/06/24	6.3	30.83	0	0.00	31.10	6.3	5,641	0.11%
2020/06/23	1	31.05	0	0.00	31.30	1	5,592	0.02%
2020/06/22	5	31.50	7	31.64	31.65	-2	5,549	-0.04%
2020/06/19	5	31.25	1	31.00	30.70	4	5,389	0.07%
2020/06/18	5	31.30	1	31.60	31.25	4	5,295	0.08%
2020/06/15	15	32.57	5	32.06	31.40	10	5,175	0.19%
2020/06/12	26	30.36	1	30.05	30.70	25	4,947	0.51%
2020/06/11	10	30.90	7	30.56	30.50	3	4,873	0.06%
2020/06/10	65	30.53	83	30.83	30.30	-18	4,793	-0.38%
2020/06/09	12	31.89	0	0.00	31.95	12	4,608	0.26%
2020/06/08	11	31.71	2	31.55	31.95	9	4,549	0.20%
2020/06/05	24	32.28	4	32.29	32.20	20	4,437	0.45%
2020/06/04	27	32.62	3	32.67	32.70	24	4,350	0.55%
2020/06/03	59	32.87	0	0.00	32.95	59	4,300	1.37%
2020/06/02	21	33.28	3	32.98	33.30	18	4,118	0.44%
2020/06/01	2	32.75	64	33.37	33.50	-62	3,946	-1.57%
2020/05/29	71	32.52	11	32.81	32.00	60	3,768	1.59%
2020/05/28	23	33.69	58	33.36	33.00	-35	3,624	-0.97%
2020/05/27	4	32.60	1	32.85	32.85	3	3,331	0.09%
2020/05/26	38	32.50	26	32.75	33.45	12	3,141	0.38%
2020/05/25	2	30.85	1	31.15	31.20	1	2,762	0.04%
2020/05/22	0	0.00	2	30.30	30.20	-2	2,684	-0.07%
2020/05/21	0	0.00	2	30.95	30.80	-2	2,639	-0.08%
2020/05/20	3	31.20	3	30.63	30.70	0	2,565	0.00%
2020/05/19	8	30.96	3	31.20	31.35	5	2,501	0.20%
2020/05/18	1	30.55	14	30.36	30.70	-13	2,357	-0.55%
2020/05/15	3	29.18	6	29.28	29.30	-3	2,135	-0.14%
2020/05/14	2	29.03	6	29.29	29.20	-4	2,043	-0.20%
2020/05/12	1	28.50	0	0.00	28.40	1	1,904	0.05%
2020/05/11	2	29.18	4	29.20	29.15	-2	1,838	-0.11%
2020/05/07	2	28.30	0	0.00	28.50	2	1,630	0.12%
2020/05/06	5	29.61	8	29.36	28.45	-3	1,575	-0.19%
2020/05/05	2	28.60	20	28.16	28.90	-18	1,346	-1.34%
2020/05/04	3	26.30	1	26.15	26.40	2	1,178	0.17%
2020/04/30	13	26.88	0	0.00	26.75	13	1,178	1.10%
2020/04/29	1	27.15	1	27.25	27.15	0	1,173	0.00%
2020/04/28	1	27.85	13	27.83	27.20	-12	1,178	-1.02%
2020/04/27	1	27.05	4	27.34	27.25	-3	1,188	-0.25%
2020/04/23	1	25.70	3	25.85	25.75	-2	1,160	-0.17%
2020/04/20	0.7	24.85	0	0.00	24.90	0.7	1,212	0.06%
2020/04/15	2	24.45	2	24.60	25.00	0	1,200	0.00%
2020/04/14	0	0.00	1	24.20	24.25	-1	1,191	-0.08%
2020/04/10	0	0.00	5	23.96	24.10	-5	1,181	-0.42%
2020/04/08	0	0.00	3	23.70	23.90	-3	1,180	-0.25%
2020/04/07	0	0.00	7	23.42	23.45	-7	1,171	-0.60%
2020/04/06	0	0.00	3	23.00	23.15	-3	1,166	-0.26%
2020/04/01	0	0.00	7	22.80	22.85	-7	1,161	-0.60%
2020/03/31	5	22.70	0	0.00	22.55	5	1,164	0.43%
2020/03/30	3	22.50	13	22.68	22.70	-10	1,183	-0.84%
2020/03/27	1	22.65	12	22.61	22.70	-11	1,185	-0.93%
2020/03/26	5	22.15	28	22.35	22.30	-23	1,183	-1.94%
2020/03/25	0	0.00	1	22.45	22.50	-1	1,196	-0.08%
2020/03/24	0	0.00	14	22.31	22.25	-14	1,191	-1.17%
2020/03/23	0	0.00	12	22.01	22.05	-12	1,190	-1.01%
2020/03/20	0	0.00	4	22.29	21.95	-4	1,184	-0.34%
2020/03/19	4	20.50	2	21.30	20.50	2	1,159	0.17%
2020/03/18	5.6	22.08	0	0.00	22.40	5.6	1,129	0.50%
2020/03/13	2	23.05	0	0.00	23.60	2	1,077	0.19%
2020/03/12	2	24.50	2	24.50	24.50	0	1,044	0.00%
2020/03/10	4	25.25	1	25.25	25.40	3	1,022	0.29%
2020/03/09	2	25.70	0	0.00	25.60	2	1,006	0.20%
2020/03/05	2	26.25	0	0.00	26.25	2	989	0.20%
2020/03/04	4	26.19	0	0.00	26.20	4	992	0.40%
2020/03/03	2	26.55	0	0.00	26.50	2	1,001	0.20%
2020/02/27	1	27.00	0	0.00	26.95	1	998	0.10%
2020/02/26	2	26.75	3	27.00	27.05	-1	997	-0.10%
2020/02/21	2	26.75	0	0.00	26.75	2	969	0.21%
2020/02/17	4	26.64	8	26.64	26.65	-4	938	-0.43%
2020/02/14	2	26.90	0	0.00	26.85	2	931	0.21%
2020/02/13	2	27.00	1	27.00	27.00	1	927	0.11%
2020/02/11	0	0.00	1	27.10	27.10	-1	919	-0.11%
2020/02/07	2	27.00	0	0.00	27.00	2	901	0.22%
2020/02/06	10	27.20	0	0.00	27.25	10	893	1.12%
2020/02/05	3	27.00	25	26.97	27.05	-22	888	-2.48%
2020/02/03	1.4	26.55	5	26.25	26.55	-3.6	872	-0.41%
2020/01/31	2	26.75	0	0.00	26.95	2	851	0.23%
2020/01/30	3	27.50	0	0.00	26.85	3	834	0.36%
2020/01/20	10	28.36	0	0.00	28.30	10	785	1.27%
2020/01/17	13	28.46	2	28.55	28.55	11	770	1.43%
2020/01/16	9	28.06	21	28.14	28.40	-12	740	-1.62%
2020/01/15	0	0.00	1	27.50	27.45	-1	702	-0.14%
2020/01/14	0	0.00	1	27.40	27.45	-1	682	-0.15%
2020/01/13	2	27.00	0	0.00	26.95	2	657	0.30%
2020/01/10	1	26.85	0	0.00	26.80	1	688	0.15%
2020/01/07	0	0.00	21	26.65	26.75	-21	690	-3.04%
2020/01/03	0	0.00	6	26.73	26.75	-6	696	-0.86%
2019/12/30	1	26.60	0	0.00	26.60	1	679	0.15%
2019/12/25	0	0.00	6	26.60	26.70	-6	675	-0.89%
2019/12/24	0	0.00	6	26.30	26.35	-6	662	-0.91%
2019/12/20	3	25.85	0	0.00	25.85	3	662	0.45%
2019/12/19	1	26.40	3	26.60	26.35	-2	643	-0.31%
2019/12/12	3	26.40	0	0.00	26.25	3	630	0.48%
2019/12/05	0	0.00	0.4	26.15	26.20	-0.4	636	-0.06%
2019/12/03	6	26.00	0	0.00	26.05	6	649	0.92%
2019/11/29	18	26.30	1	26.25	26.30	17	645	2.63%
2019/11/28	1	26.80	1	26.60	26.60	0	644	0.00%
2019/11/27	5	26.75	1	26.80	26.85	4	640	0.62%
2019/11/26	0	0.00	1	26.60	26.70	-1	628	-0.16%
2019/11/25	0	0.00	4	26.43	26.55	-4	623	-0.64%
2019/11/22	0	0.00	5	26.20	26.25	-5	613	-0.82%
2019/11/19	5	25.70	0	0.00	25.75	5	600	0.83%
2019/11/18	10	25.80	0	0.00	25.80	10	606	1.65%
2019/11/11	1	26.00	0	0.00	26.00	1	625	0.16%
2019/11/08	0	0.00	5	26.00	26.00	-5	626	-0.80%
2019/11/07	0	0.00	5	25.90	25.90	-5	624	-0.80%
2019/11/05	30	25.84	0	0.00	25.80	30	614	4.88%
2019/10/31	0	0.00	1	26.00	25.90	-1	605	-0.17%
2019/10/29	4	25.53	0	0.00	25.55	4	595	0.67%
2019/10/28	4	25.53	0	0.00	25.60	4	596	0.67%
2019/10/25	13	25.50	0	0.00	25.65	13	595	2.18%
2019/10/24	3	25.40	0	0.00	25.70	3	596	0.50%
2019/10/23	11.8	25.51	0	0.00	25.45	11.8	599	1.97%
2019/10/22	2	25.80	0	0.00	25.80	2	602	0.33%
2019/10/18	0	0.00	10	25.63	26.30	-10	598	-1.67%
2019/10/17	1	25.10	0	0.00	25.10	1	583	0.17%
2019/10/16	5	24.95	0	0.00	25.00	5	581	0.86%
2019/10/15	1	25.05	0	0.00	25.20	1	560	0.18%
2019/10/14	6	25.25	0	0.00	25.25	6	563	1.06%
2019/10/08	1	25.65	0	0.00	25.55	1	590	0.17%
2019/09/26	1	25.50	0	0.00	25.50	1	611	0.16%
2019/09/20	0	0.00	5	25.70	25.70	-5	626	-0.80%
2019/09/18	1	25.35	6	25.23	25.25	-5	625	-0.80%
2019/09/12	0	0.00	5	25.10	25.20	-5	647	-0.77%
2019/09/06	1	25.15	0	0.00	25.20	1	653	0.15%
2019/08/30	1	24.70	0	0.00	24.70	1	637	0.16%
2019/08/29	2	24.60	0	0.00	24.55	2	634	0.32%
2019/08/28	7	24.65	0	0.00	24.75	7	642	1.09%
2019/08/27	5	24.90	0	0.00	24.80	5	642	0.78%
2019/08/20	0	0.00	5	25.10	25.00	-5	677	-0.74%
2019/08/19	1	24.90	0	0.00	24.80	1	699	0.14%
2019/08/15	3	24.70	0	0.00	24.55	3	695	0.43%
2019/08/14	7	25.18	0	0.00	25.05	7	689	1.02%
2019/08/13	5	25.40	0	0.00	25.25	5	684	0.73%
2019/08/12	6	25.50	0	0.00	25.60	6	680	0.88%
2019/07/31	5	26.30	0	0.00	26.20	5	704	0.71%
2019/07/26	0	0.00	3	26.70	26.60	-3	744	-0.40%
2019/07/19	0	0.00	6	26.28	26.40	-6	733	-0.82%
2019/07/17	0	0.00	7	25.80	25.90	-7	709	-0.99%
2019/07/02	3	26.60	0	0.00	26.65	3	686	0.44%
2019/07/01	3	26.70	0	0.00	26.85	3	685	0.44%
2019/06/28	0	0.00	1	27.00	27.05	-1	682	-0.15%
2019/06/25	1	26.95	0	0.00	27.00	1	693	0.14%
2019/06/21	1	27.00	0	0.00	26.75	1	684	0.15%
2019/06/14	0	0.00	6	26.77	26.85	-6	652	-0.92%
2019/06/11	9	26.40	0	0.00	26.35	9	677	1.33%
2019/06/10	2	26.68	0	0.00	26.75	2	672	0.30%
2019/06/06	0	0.00	1	26.75	26.80	-1	673	-0.15%
2019/06/05	0	0.00	1	27.00	26.90	-1	679	-0.15%
2019/06/04	0	0.00	1	26.90	27.00	-1	672	-0.15%
2019/05/28	1	26.50	0	0.00	26.30	1	639	0.16%
2019/05/27	0	0.00	2	26.43	26.55	-2	627	-0.32%
2019/05/24	0	0.00	3	26.40	26.25	-3	613	-0.49%
2019/05/22	1	26.00	0	0.00	26.00	1	598	0.17%
2019/05/21	0	0.00	3	25.90	26.10	-3	612	-0.49%
2019/05/16	3	25.50	0	0.00	25.30	3	597	0.50%
2019/05/14	0	0.00	1	25.40	25.50	-1	603	-0.17%
2019/05/10	3	25.65	0	0.00	25.65	3	590	0.51%
2019/05/07	0	0.00	1	26.30	26.20	-1	571	-0.18%
2019/05/06	1	25.60	0	0.00	26.10	1	558	0.18%
2019/05/03	0	0.00	3	25.80	25.80	-3	542	-0.55%
2019/05/02	3	25.70	0	0.00	25.80	3	536	0.56%
2019/04/30	1	25.35	1	25.65	25.55	0	525	0.00%
2019/04/12	0	0.00	3	25.20	25.05	-3	501	-0.60%
2019/04/08	0.3	24.85	0	0.00	24.95	0.3	463	0.06%
2019/04/03	0.5	24.60	0	0.00	24.60	0.5	456	0.10%
2019/04/01	1	24.40	0	0.00	24.45	1	442	0.23%
2019/03/29	1	24.50	0	0.00	24.50	1	433	0.23%
2019/03/19	0.2	24.95	0	0.00	24.90	0.2	426	0.04%
2019/03/14	3	25.30	0	0.00	25.20	3	407	0.74%
2019/03/07	0	0.00	1	25.65	25.55	-1	417	-0.24%
2019/02/20	1	25.25	0	0.00	25.40	1	411	0.24%
2019/02/13	0	0.00	30	24.93	25.00	-30	404	-7.42%
2019/01/21	0	0.00	4	24.75	24.85	-4	421	-0.95%
2019/01/10	0	0.00	2	24.10	24.10	-2	511	-0.39%
2018/12/26	1	23.45	0	0.00	23.35	1	587	0.17%
2018/12/25	0	0.00	0.2	23.65	23.55	-0.2	591	-0.04%
2018/12/19	1	23.85	0	0.00	23.95	1	601	0.17%
2018/12/18	1	24.05	0	0.00	23.95	1	599	0.17%
2018/12/17	0	0.00	3	24.35	24.25	-3	600	-0.50%
2018/12/06	3	23.72	0	0.00	23.70	3	595	0.50%
2018/12/03	0	0.00	1	24.15	24.10	-1	596	-0.17%
2018/11/30	0	0.00	1	23.95	24.00	-1	591	-0.17%
2018/11/28	2	23.55	0	0.00	23.85	2	593	0.34%
2018/11/27	1	23.60	0	0.00	23.60	1	599	0.17%
2018/11/21	5	23.45	0	0.00	23.60	5	622	0.80%
2018/11/19	0	0.00	5	24.20	24.20	-5	612	-0.82%
2018/11/14	1	23.55	0	0.00	23.55	1	600	0.17%
2018/11/09	0	0.00	0.5	23.60	23.50	-0.5	598	-0.08%
2018/11/02	0	0.00	3	23.40	23.40	-3	599	-0.50%
2018/10/26	5	23.30	0	0.00	23.10	5	619	0.81%
2018/10/24	6	23.78	0	0.00	23.80	6	629	0.95%
2018/10/23	6	24.60	0	0.00	24.05	6	628	0.95%
2018/10/19	5	24.30	1	24.20	24.80	4	639	0.63%
2018/10/17	6	24.88	0	0.00	24.90	6	644	0.93%
2018/10/16	9	24.81	0	0.00	24.95	9	652	1.38%
2018/10/15	6	25.05	0	0.00	24.90	6	690	0.87%
2018/10/12	2	25.10	0	0.00	25.15	2	694	0.29%
2018/10/11	11	25.30	1	25.50	25.20	10	732	1.36%
2018/10/09	3	26.05	0	0.00	26.20	3	728	0.41%
2018/10/08	1	26.10	0	0.00	26.00	1	740	0.14%
2018/10/05	11	26.21	0	0.00	26.15	11	752	1.46%
2018/10/04	3	26.45	0	0.00	26.45	3	755	0.40%
2018/10/03	4	26.60	0	0.00	26.70	4	795	0.50%
2018/10/02	3	26.70	0	0.00	26.80	3	812	0.37%
2018/10/01	8	26.75	0	0.00	26.80	8	816	0.98%
2018/09/27	0	26.80	0	0.00	26.65	0	832	0.00%
2018/09/26	10	26.65	0	0.00	26.75	10	833	1.20%
2018/09/06	3	26.90	0	0.00	26.85	3	947	0.32%
2018/08/31	1	26.90	0	0.00	26.90	1	963	0.10%
2018/08/21	3	27.10	0	0.00	27.00	3	1,006	0.30%
2018/08/16	2	26.90	0	0.00	26.95	2	1,028	0.19%
2018/08/02	2	27.40	0	0.00	27.15	2	1,071	0.19%
2018/07/31	0	0.00	3	27.20	27.40	-3	1,054	-0.28%
2018/07/30	3	26.80	0	0.00	26.65	3	1,040	0.29%
2018/07/27	1	26.65	0	0.00	26.60	1	1,035	0.10%
2018/07/26	1	26.40	5	26.50	26.65	-4	1,037	-0.39%
2018/07/25	0	0.00	15	28.25	28.15	-15	1,024	-1.46%
2018/07/23	0	0.00	3	28.07	28.05	-3	985	-0.30%
2018/07/19	3	27.50	6	27.58	27.50	-3	944	-0.32%
2018/07/18	0	0.00	6	27.65	27.65	-6	939	-0.64%
2018/07/12	2	27.00	0	0.00	27.00	2	870	0.23%
2018/07/10	6	27.00	0	0.00	27.05	6	843	0.71%
2018/07/05	0	0.00	0.1	27.40	27.20	-0.1	814	-0.01%
2018/07/02	1	27.70	0	0.00	27.60	1	797	0.13%
2018/06/22	0	0.00	5	27.60	27.60	-5	770	-0.65%
2018/06/21	5	27.35	0	0.00	27.40	5	772	0.65%
2018/06/15	2	27.70	0	0.00	27.70	2	736	0.27%
2018/06/14	1	28.00	0	0.00	27.90	1	712	0.14%
2018/06/08	10	28.30	0	0.00	28.40	10	685	1.46%
2018/05/24	0	0.00	1	28.35	28.40	-1	612	-0.16%
2018/05/09	2	27.30	0	0.00	27.30	2	555	0.36%
2018/05/08	1	27.20	0	0.00	27.45	1	554	0.18%
2018/05/04	1	27.20	0	0.00	27.20	1	547	0.18%
2018/05/03	1	27.65	0	0.00	27.45	1	542	0.18%
2018/05/02	1	28.20	1.6	28.13	27.95	-0.6	534	-0.11%
2018/04/26	3	27.82	0	0.00	27.55	3	522	0.56%
2018/04/19	3	28.70	0	0.00	28.70	3	495	0.61%
2018/04/18	0	0.00	1	29.00	28.80	-1	485	-0.21%
2018/04/17	2	28.75	0	0.00	28.95	2	477	0.42%
2018/04/02	0	0.00	4.3	29.60	29.65	-4.3	475	-0.91%
2018/03/30	1	29.30	0	0.00	29.50	1	478	0.21%
2018/03/29	2	29.30	0	0.00	29.30	2	472	0.42%
2018/03/28	2	29.60	0	0.00	29.55	2	463	0.43%
2018/03/27	1.4	29.87	0	0.00	29.80	1.4	455	0.32%
2018/03/26	1.5	30.00	0	0.00	29.85	1.5	451	0.32%
2018/03/23	1	30.10	0	0.00	30.20	1	444	0.23%
2018/03/21	1	30.30	3	30.20	30.30	-2.1	435	-0.47%
2018/03/16	1	30.15	0	0.00	30.20	1	449	0.22%
2018/03/14	4	30.08	0	0.00	30.35	4	436	0.92%
2018/03/13	1	30.10	0	0.00	30.35	1	432	0.23%
2018/03/12	1	30.10	0	0.00	30.20	1	427	0.23%
2018/03/09	0	0.00	1	30.10	30.25	-1	426	-0.23%
2018/03/07	3	30.30	0	0.00	30.15	3	429	0.70%
2018/02/23	5	30.30	0	0.00	30.45	5	466	1.07%
2018/02/21	1	30.00	0	0.00	30.60	1	479	0.21%
2018/02/07	7	29.96	6	30.00	30.10	1	468	0.21%
2018/02/06	4	30.00	0	0.00	30.00	4	458	0.87%
2018/01/05	0	0.00	1	31.05	31.10	-1	390	-0.26%
2018/01/04	0	0.00	4	31.05	31.10	-4	390	-1.02%
2018/01/03	0	0.00	3	30.95	30.90	-3	384	-0.78%