鴻準 (2354)-群益金鼎-土城券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091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

鴻準 (2354)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	83.6	83.46	72	83.27	82.20	11.6	52,824	0.02%
2024/11/21	47	81.23	40.9	81.60	80.90	6.1	51,554	0.01%
2024/11/20	71	85.35	15.7	85.82	84.50	55.3	49,798	0.11%
2024/11/19	115.3	92.46	112	92.89	93.80	3.3	47,199	0.01%	大買/大賣/
2024/11/18	171.1	92.47	120	92.50	88.40	51.1	46,044	0.11%	大買/大賣/
2024/11/15	93.8	97.54	139.1	97.78	96.60	-45.2	44,209	-0.10%	大賣/
2024/11/14	103.2	92.91	60.1	93.37	92.00	43.1	40,840	0.11%	大買/
2024/11/13	41.1	94.35	46	94.78	93.60	-5	39,739	-0.01%
2024/11/12	96	93.59	69.1	93.59	93.50	26.9	38,593	0.07%
2024/11/11	38	95.87	38	95.66	96.50	0	37,192	0.00%
2024/11/08	108	97.63	60	97.31	97.30	48	35,672	0.13%	大買/
2024/11/07	44	94.42	189.5	94.88	95.90	-145.5	32,558	-0.45%	大賣/鉅額交易
2024/11/06	93	87.35	88	87.35	87.20	5	29,536	0.02%
2024/11/05	139	87.62	134.1	87.50	85.00	5	27,356	0.02%	大買/大賣/
2024/11/04	123.6	81.56	37.1	83.39	86.90	86.4	24,236	0.36%	大買/
2024/11/01	207.2	79.95	288.5	79.93	81.50	-81.3	21,657	-0.38%	大買/大賣/
2024/10/30	169	78.65	90	79.20	80.60	79	17,694	0.45%	大買/
2024/10/29	62.1	71.21	123.1	71.40	73.30	-61	13,379	-0.46%	大賣/
2024/10/28	60	73.18	55	73.23	71.80	5	12,686	0.04%
2024/10/25	156	71.82	137	72.05	72.70	19	11,399	0.17%	大買/大賣/
2024/10/24	139	71.67	49.1	71.34	69.80	89.9	9,982	0.90%	大買/
2024/10/23	1	68.81	25	68.67	68.30	-24	8,139	-0.29%
2024/10/22	1	68.20	0	0.00	68.10	1	8,066	0.01%
2024/10/21	0.1	67.30	0	0.00	67.90	0.1	8,276	0.00%
2024/10/16	2	67.60	0	0.00	67.40	2	8,646	0.02%
2024/10/15	4	67.20	6	66.90	67.00	-2	8,725	-0.02%
2024/10/14	1	65.60	0	0.00	65.60	1	8,771	0.01%
2024/10/11	0	0.00	0.1	66.70	66.30	-0.1	9,012	0.00%
2024/10/09	1	66.70	0	0.00	66.70	1	9,491	0.01%
2024/10/08	0	0.00	10	64.80	64.60	-10	9,785	-0.10%
2024/10/07	2	65.60	12	65.63	65.70	-10	10,409	-0.10%
2024/10/04	2	66.50	0	0.00	66.20	2	11,083	0.02%
2024/09/30	5	66.48	2	66.60	66.40	3	11,954	0.03%
2024/09/27	1	66.80	0	0.00	66.60	1	12,095	0.01%
2024/09/26	1	67.80	13.1	67.00	66.60	-12.1	12,281	-0.10%
2024/09/25	3	66.37	3	66.27	66.40	0	12,358	0.00%
2024/09/24	3	65.10	0	0.00	65.30	3	12,648	0.02%
2024/09/19	0	0.00	3	64.63	64.70	-3	13,953	-0.02%
2024/09/18	2	64.50	0	0.00	63.60	2	14,173	0.01%
2024/09/13	0	0.00	1	63.90	64.30	-1	15,514	-0.01%
2024/09/12	1	63.90	0	0.00	63.50	1	15,795	0.01%
2024/09/10	0	0.00	7	61.20	61.60	-7	16,171	-0.04%
2024/09/09	1	62.60	0	0.00	63.00	1	16,396	0.01%
2024/09/06	2	63.00	2	62.40	63.10	0	16,704	0.00%
2024/09/02	0.1	68.36	1	68.10	67.60	-0.9	18,244	-0.01%
2024/08/30	10	68.97	3	68.40	68.40	7	19,128	0.04%
2024/08/29	1	68.10	11	68.49	68.50	-10	20,014	-0.05%
2024/08/28	1	69.00	4	68.75	69.00	-3	21,194	-0.01%
2024/08/27	0	0.00	1	67.70	68.40	-1	23,925	0.00%
2024/08/26	8	68.49	19	68.59	68.10	-11	24,939	-0.04%
2024/08/23	19	67.99	0	0.00	68.00	19	26,976	0.07%
2024/08/22	3	68.07	3	67.80	67.60	0	30,280	0.00%
2024/08/21	30	68.81	19.1	69.13	68.60	10.9	31,636	0.03%
2024/08/20	18.1	69.39	27.2	69.26	69.70	-9.1	31,724	-0.03%
2024/08/19	13.2	66.31	5	65.84	65.40	8.2	31,881	0.03%
2024/08/16	2	64.10	12.2	63.98	64.40	-10.2	31,873	-0.03%
2024/08/15	0	0.00	6	62.60	62.80	-6	32,452	-0.02%
2024/08/14	0	0.00	3	62.67	62.60	-3	32,660	-0.01%
2024/08/13	1	62.10	5	62.56	62.60	-4	32,619	-0.01%
2024/08/09	1	60.90	6	61.33	61.00	-5	32,748	-0.02%
2024/08/08	4	59.10	4	59.60	59.70	0	32,750	0.00%
2024/08/07	6	59.90	3.1	60.15	60.70	2.9	32,744	0.01%
2024/08/06	3.1	57.47	1	57.70	57.60	2.1	32,681	0.01%
2024/08/05	4.1	58.38	3.7	58.42	57.90	0.4	32,661	0.00%
2024/08/02	0	0.00	11	64.94	64.30	-11	32,547	-0.03%
2024/08/01	1.1	66.95	3.1	66.57	66.80	-2	32,644	-0.01%
2024/07/31	0	0.00	0.1	65.85	65.30	-0.1	32,853	0.00%
2024/07/30	0	0.00	19.1	63.90	64.90	-19.1	32,950	-0.06%
2024/07/29	1	64.50	0	0.00	63.70	1	32,946	0.00%
2024/07/26	0.1	63.50	0	0.00	64.40	0.1	32,993	0.00%
2024/07/23	4	65.13	0	0.00	65.10	4	33,330	0.01%
2024/07/22	6.1	64.64	14	66.11	64.30	-7.9	33,406	-0.02%
2024/07/19	12.1	68.15	2.2	67.74	67.50	9.9	33,335	0.03%
2024/07/18	14	69.14	0	0.00	68.90	14	33,891	0.04%
2024/07/17	1	70.21	5	70.26	70.40	-4	34,191	-0.01%
2024/07/16	3	70.50	0.2	70.60	69.50	2.8	34,142	0.01%
2024/07/15	0	0.00	9	71.30	70.60	-9	34,127	-0.03%
2024/07/12	2	71.80	1	72.00	71.50	1	34,071	0.00%
2024/07/11	20.1	73.23	24	73.84	73.00	-3.9	33,970	-0.01%
2024/07/10	29.2	72.10	27	72.62	73.10	2.2	33,628	0.01%
2024/07/09	102.1	72.25	60	72.61	72.00	42.1	33,380	0.13%	大買/
2024/07/08	25.1	72.68	42.1	72.99	71.60	-17	32,906	-0.05%
2024/07/05	0	0.00	5.2	70.64	71.50	-5.2	32,640	-0.02%
2024/07/04	6.1	70.04	18	70.13	70.10	-11.9	32,616	-0.04%
2024/07/03	12	68.03	4	67.50	67.50	8	32,408	0.02%
2024/07/02	19.1	68.81	12	67.88	67.60	7.1	32,567	0.02%
2024/07/01	5	70.94	12	70.32	70.40	-7	32,728	-0.02%
2024/06/28	63	71.17	97.2	71.89	71.30	-34.2	33,047	-0.10%
2024/06/27	13.2	70.65	2	71.15	70.60	11.2	33,231	0.03%
2024/06/26	26	72.95	22	73.20	72.30	4	33,789	0.01%
2024/06/25	42	71.88	73	71.46	73.40	-31	35,672	-0.09%
2024/06/24	3.1	70.20	2	70.30	70.30	1.1	36,126	0.00%
2024/06/21	8	71.01	14	71.31	71.80	-6	36,166	-0.02%
2024/06/20	87	69.88	40	71.33	72.20	47	36,002	0.13%
2024/06/19	6	68.70	5	68.58	68.00	1	35,568	0.00%
2024/06/18	1	68.20	1	68.30	68.20	0	35,940	0.00%
2024/06/17	3	68.67	0	68.60	68.10	3	36,938	0.01%
2024/06/14	7	68.24	11	68.87	68.70	-4	37,193	-0.01%
2024/06/13	14	68.02	12.1	68.08	68.20	1.9	37,283	0.01%
2024/06/12	4.1	66.89	2	67.15	67.80	2.1	38,048	0.01%
2024/06/11	3	67.57	12.2	66.70	66.20	-9.2	38,536	-0.02%
2024/06/07	6	68.13	8.3	68.36	67.80	-2.3	40,000	-0.01%
2024/06/06	53	69.05	35	69.53	68.50	18	40,154	0.04%
2024/06/05	115.5	69.41	87	69.15	69.30	28.5	39,267	0.07%	大買/
2024/06/04	29	70.19	22	68.81	68.10	7	38,356	0.02%
2024/06/03	62	73.64	106.1	73.56	72.20	-44.1	37,454	-0.12%	大賣/
2024/05/31	141	75.44	123	76.45	73.10	18	36,215	0.05%	大買/大賣/
2024/05/30	23	73.06	30.4	72.76	72.10	-7.4	33,375	-0.02%
2024/05/29	140.4	74.85	133.1	74.97	74.60	7.3	32,308	0.02%	大買/大賣/
2024/05/28	131.5	74.10	125.3	73.93	72.70	6.2	30,144	0.02%	大買/大賣/
2024/05/27	28.2	69.43	107.3	70.70	71.50	-79.1	26,731	-0.30%	大賣/
2024/05/24	1	64.80	1	64.40	65.00	0	25,224	0.00%
2024/05/23	47	65.46	35	65.23	65.30	12	24,805	0.05%
2024/05/22	20	63.93	18	63.82	63.60	2	23,643	0.01%
2024/05/21	33	63.85	30.4	64.59	64.80	2.6	23,189	0.01%
2024/05/20	21	62.31	3	61.87	62.10	18	22,450	0.08%
2024/05/16	4	61.55	1	61.60	61.10	3	22,142	0.01%
2024/05/15	1	60.20	1	60.90	60.10	0	21,984	0.00%
2024/05/14	1	60.60	5	60.82	60.90	-4	21,890	-0.02%
2024/05/13	2	60.90	1	60.10	60.10	1	21,783	0.00%
2024/05/10	5	60.34	3	60.00	60.60	2	21,714	0.01%
2024/05/09	0.1	62.56	1	61.60	60.80	-0.9	21,626	0.00%
2024/05/08	14	61.37	5	61.54	61.30	9	21,452	0.04%
2024/05/07	10	61.53	5.5	61.94	61.70	4.6	21,360	0.02%
2024/05/06	11	62.06	7	62.17	62.10	4	21,150	0.02%
2024/05/03	6.1	61.62	5.2	61.17	60.70	1	20,835	0.00%
2024/05/02	2	60.95	128.9	61.00	60.70	-126.9	20,678	-0.61%	大賣/鉅額交易
2024/04/30	7.3	62.10	4	62.08	61.60	3.3	20,587	0.02%
2024/04/29	14.2	63.01	22	62.98	62.40	-7.8	20,438	-0.04%
2024/04/26	9	61.64	14	62.15	61.40	-5	19,997	-0.02%
2024/04/25	14	61.13	10	61.03	60.90	4	19,794	0.02%
2024/04/24	13	62.17	13.3	62.17	62.00	-0.3	19,592	0.00%
2024/04/23	13	59.65	30	59.33	60.30	-17	18,907	-0.09%
2024/04/22	0	0.00	1	56.00	57.00	-1	18,438	-0.01%
2024/04/19	2	55.30	4	55.38	55.80	-2	18,278	-0.01%
2024/04/18	3	55.90	1	56.00	56.50	2	18,105	0.01%
2024/04/17	2	55.75	0	0.00	55.60	2	17,987	0.01%
2024/04/16	7	55.03	4	55.33	55.00	3	17,836	0.02%
2024/04/15	0	0.00	9	57.50	57.50	-9	17,596	-0.05%
2024/04/12	4.2	58.57	0	0.00	58.50	4.2	17,434	0.02%
2024/04/11	13	58.92	8	59.15	59.10	5	17,226	0.03%
2024/04/10	8.1	62.22	11	61.83	61.20	-2.9	16,729	-0.02%
2024/04/09	3.1	63.18	11	63.36	63.00	-8	16,351	-0.05%
2024/04/08	7	63.09	0.3	63.30	63.50	6.7	15,980	0.04%
2024/04/03	10	63.64	8	63.68	64.00	2	15,670	0.01%
2024/04/02	28	64.49	22	64.65	64.90	6	15,264	0.04%
2024/04/01	20	64.69	17	64.97	63.80	3	14,706	0.02%
2024/03/29	26	63.37	16	63.40	63.00	10	14,144	0.07%
2024/03/28	92	66.26	75.4	66.29	65.10	16.6	13,289	0.12%
2024/03/27	18	62.24	45.5	63.32	63.60	-27.5	10,914	-0.25%
2024/03/26	23.2	58.94	32	58.26	57.90	-8.8	9,790	-0.09%
2024/03/25	5.1	58.74	2	58.65	58.70	3.1	9,502	0.03%
2024/03/22	7.1	59.31	13	59.49	59.00	-5.9	9,239	-0.06%
2024/03/21	13.1	59.00	1	58.80	59.10	12.1	8,698	0.14%
2024/03/20	12.3	58.84	9	59.07	58.20	3.3	8,078	0.04%
2024/03/19	14	56.87	14	56.56	58.10	0	6,912	0.00%
2024/03/18	13	54.58	19.1	55.32	55.40	-6.1	6,431	-0.09%
2024/03/15	19	56.91	23	57.22	55.60	-4	6,066	-0.07%
2024/03/14	17	54.35	54.1	55.98	53.70	-37.1	4,982	-0.74%
2024/03/13	72.1	59.61	36	59.19	58.90	36.1	4,239	0.85%
2024/03/12	0	0.00	6.7	55.11	55.30	-6.7	2,479	-0.27%
2024/03/11	0.1	50.40	0	0.00	50.30	0.1	2,126	0.00%
2024/03/08	1	49.15	0	0.00	49.20	1	2,072	0.05%
2024/03/06	0	50.00	1	50.00	49.80	-1	2,002	-0.05%
2024/03/05	1	50.70	0	0.00	50.50	1	1,996	0.05%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/02/27	0	50.00	0	0.00	49.70	0	1,931	0.00%
2024/02/20	0	50.40	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0.1	50.20	0	0.00	50.30	0.1	1,984	0.00%
2024/02/16	3	49.45	0	0.00	49.40	3	2,021	0.15%
2024/01/30	0	50.45	0	0.00	50.40	0	2,017	0.00%
2024/01/25	6	50.35	0	0.00	50.60	6	2,055	0.29%
2024/01/18	0	0.00	2	49.65	49.60	-2	2,193	-0.09%
2024/01/17	2	50.00	1	49.80	49.65	1	2,182	0.05%
2024/01/16	4	50.60	2	50.80	50.80	2	2,151	0.09%
2024/01/15	0	0.00	5	51.30	51.30	-5	2,184	-0.23%
2024/01/10	1	51.00	0	0.00	51.20	1	2,301	0.04%
2024/01/04	0	0.00	1	51.90	51.90	-1	2,373	-0.04%
2023/12/29	0	0.00	5	53.06	53.10	-5	2,580	-0.19%
2023/12/25	1	52.00	0	0.00	51.90	1	2,740	0.04%
2023/12/22	0	0.00	1	51.50	51.70	-1	2,801	-0.04%
2023/12/21	1	51.60	0	0.00	51.70	1	2,840	0.04%
2023/12/20	1	52.00	1	52.00	52.30	0	2,890	0.00%
2023/12/19	1	51.50	0	0.00	51.60	1	2,959	0.03%
2023/12/15	4	52.20	2	52.20	52.00	2	3,417	0.06%
2023/12/14	2	51.85	0	0.00	52.00	2	4,109	0.05%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/06	3	51.97	1	52.10	52.00	2	4,460	0.04%
2023/11/29	0.1	53.50	0	0.00	53.40	0.1	4,483	0.00%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	1	52.90	7	53.46	53.00	-6	4,565	-0.13%
2023/11/21	0.2	53.30	0	0.00	53.50	0.2	4,550	0.00%
2023/11/20	5	53.00	0	0.00	53.00	5	4,545	0.11%
2023/11/16	1	52.90	0	0.00	52.80	1	4,508	0.02%
2023/10/27	0	0.00	1	52.70	52.90	-1	4,570	-0.02%
2023/10/26	2	52.50	0	0.00	52.30	2	4,608	0.04%
2023/10/25	1	53.30	0	0.00	53.30	1	4,628	0.02%
2023/10/23	6	52.98	16	53.19	53.50	-10	4,929	-0.20%
2023/10/19	5	55.30	5	54.70	55.10	0	5,484	0.00%
2023/10/18	1	55.70	4	55.70	55.50	-3	5,484	-0.05%
2023/10/13	6	57.23	0	0.00	57.20	6	5,601	0.11%
2023/10/12	0	0.00	5	57.80	58.00	-5	5,683	-0.09%
2023/10/06	10	56.70	5	56.80	56.50	5	5,731	0.09%
2023/10/05	0	0.00	1	57.90	58.20	-1	5,621	-0.02%
2023/10/04	1	56.20	1	56.70	57.10	0	5,578	0.00%
2023/10/03	0	0.00	1	57.60	57.40	-1	5,552	-0.02%
2023/10/02	5	57.50	0	0.00	57.60	5	5,518	0.09%
2023/09/28	10	56.00	11	56.55	57.70	-1	5,487	-0.02%
2023/09/27	0	0.00	1	55.90	55.90	-1	5,446	-0.02%
2023/09/26	0	0.00	1	56.30	56.30	-1	5,403	-0.02%
2023/09/22	2	57.80	2	57.65	57.50	0	5,379	0.00%
2023/09/21	1.1	58.39	4	58.00	58.00	-2.9	5,321	-0.06%
2023/09/20	45.1	60.02	75	59.16	58.90	-29.9	5,188	-0.58%
2023/09/19	77.1	61.31	36	60.62	60.70	41.1	4,915	0.84%
2023/09/18	16	57.89	7	57.87	57.10	9	4,282	0.21%
2023/09/15	12	57.49	21	58.41	59.00	-9	4,137	-0.22%
2023/09/14	0	0.00	1.1	57.30	57.50	-1.1	3,996	-0.03%
2023/09/13	3	56.57	4.2	56.89	56.50	-1.2	3,967	-0.03%
2023/09/12	1	57.30	1	57.20	57.30	0	4,003	0.00%
2023/09/11	10	56.95	10	57.50	56.20	0	3,998	0.00%
2023/09/06	13	56.98	2	56.60	57.10	11	4,090	0.27%
2023/09/04	1	56.00	0	0.00	55.90	1	4,034	0.02%
2023/09/01	3	56.87	3	56.90	57.00	0	4,010	0.00%
2023/08/31	0	0.00	8	55.30	55.70	-8	3,965	-0.20%
2023/08/30	4	55.20	0	0.00	55.30	4	3,950	0.10%
2023/08/24	4	55.60	0	0.00	55.50	4	4,130	0.10%
2023/08/22	0	0.00	2	54.20	54.30	-2	4,121	-0.05%
2023/08/16	2	54.80	0	0.00	54.80	2	4,072	0.05%
2023/08/15	0	0.00	0.7	55.50	55.50	-0.7	4,056	-0.02%
2023/08/09	0	0.00	2	57.00	56.90	-2	3,989	-0.05%
2023/08/04	0	54.80	0	0.00	54.80	0	3,912	0.00%
2023/08/02	0	0.00	16	55.40	54.50	-16	3,906	-0.41%
2023/08/01	2	56.00	0	0.00	55.70	2	3,843	0.05%
2023/07/28	0	0.00	2	56.00	56.30	-2	3,781	-0.05%
2023/07/26	4	58.54	11	58.57	57.00	-7	3,664	-0.19%
2023/07/25	25	58.21	2.3	58.49	59.50	22.7	3,399	0.67%
2023/07/20	0	0.00	13	55.30	55.20	-13	2,750	-0.47%
2023/07/19	2	56.60	0	0.00	55.90	2	2,738	0.07%
2023/07/18	19	57.97	8	57.26	57.40	11	2,693	0.41%
2023/07/17	5	57.12	6.3	57.02	57.20	-1.3	2,560	-0.05%
2023/07/14	0	0.00	5	56.00	56.20	-5	2,497	-0.20%
2023/07/13	4	55.00	9	55.50	54.90	-5	2,433	-0.21%
2023/07/10	1	53.50	0	0.00	52.90	1	2,354	0.04%
2023/07/03	14	56.41	14	56.23	56.00	0	2,320	0.00%
2023/06/28	0	0.00	1	56.00	56.00	-1	2,437	-0.04%
2023/06/27	22.1	56.91	2	56.80	55.80	20.1	2,426	0.83%
2023/06/26	1	57.70	7.1	57.51	57.60	-6.1	2,398	-0.25%
2023/06/20	0	0.00	2	56.20	56.10	-2	2,319	-0.09%
2023/06/19	2	56.50	2	55.80	56.50	0	2,318	0.00%
2023/06/16	0.1	56.60	5	56.72	56.00	-4.9	2,301	-0.21%
2023/06/13	5	55.90	15	55.87	55.80	-10	2,150	-0.47%
2023/06/12	0.1	55.50	0	0.00	55.40	0.1	2,109	0.00%
2023/06/09	0	0.00	20	54.90	54.60	-20	2,095	-0.95%
2023/06/07	0.1	55.30	0	0.00	55.30	0.1	2,153	0.00%
2023/06/01	14	55.40	23	55.33	55.80	-9	2,232	-0.40%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/16	0	0.00	2	52.70	52.80	-2	2,332	-0.09%
2023/05/11	1	52.40	0	0.00	52.40	1	2,424	0.04%
2023/05/03	1	53.50	0	0.00	53.80	1	2,903	0.03%
2023/05/02	0	0.00	0.3	53.90	53.80	-0.3	3,026	-0.01%
2023/04/20	0	0.00	1	54.50	54.40	-1	3,354	-0.03%
2023/04/19	5.1	55.21	15	55.57	55.00	-10	3,398	-0.29%
2023/04/18	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/17	0	0.00	2	55.20	55.00	-2	3,409	-0.06%
2023/04/13	0	0.00	2	54.90	54.70	-2	3,423	-0.06%
2023/04/12	16	55.26	10	55.50	55.30	6	3,444	0.17%
2023/04/11	0.1	55.60	0	0.00	55.70	0.1	3,462	0.00%
2023/04/10	10	55.45	0	0.00	55.50	10	3,501	0.29%
2023/03/31	2	56.00	0	0.00	55.90	2	3,415	0.06%
2023/03/29	3	55.59	4	54.25	55.50	-1	3,342	-0.03%
2023/03/28	0	53.60	0	0.00	53.50	0	3,252	0.00%
2023/03/27	1	54.00	0	0.00	54.00	1	3,260	0.03%
2023/03/23	0.1	53.90	0	0.00	53.90	0.1	3,251	0.00%
2023/03/20	0	52.80	0	0.00	53.00	0	3,328	0.00%
2023/03/13	0	0.00	2	53.50	53.60	-2	3,484	-0.06%
2023/03/10	0	0.00	1	53.90	53.60	-1	3,664	-0.03%
2023/03/09	0.1	55.10	0	0.00	54.90	0.1	3,665	0.00%
2023/03/07	1	55.80	0	0.00	56.00	1	3,688	0.03%
2023/02/20	2	55.75	0	0.00	56.00	2	3,617	0.06%
2023/02/17	1	55.40	0	0.00	55.30	1	3,625	0.03%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/08	0.1	56.20	7.2	56.00	55.80	-7.1	3,710	-0.19%
2023/02/06	0.1	56.40	0	0.00	56.50	0.1	3,643	0.00%
2023/02/03	7	56.29	1	56.30	56.30	6	3,593	0.17%
2023/02/02	1	56.00	2	56.25	56.40	-1	3,504	-0.03%
2023/02/01	1	55.10	0	0.00	55.00	1	3,320	0.03%
2023/01/31	1	55.00	0	0.00	54.20	1	3,260	0.03%
2023/01/30	23	54.09	23	54.17	55.40	0	3,155	0.00%
2023/01/09	0	0.00	8	52.58	53.20	-8	2,923	-0.27%
2023/01/06	11	52.15	6	52.10	52.40	5	2,890	0.17%
2023/01/05	1	51.10	0	0.00	51.00	1	2,871	0.03%
2023/01/04	0	0.00	1	51.70	51.40	-1	2,869	-0.03%
2023/01/03	1	51.20	0	0.00	51.30	1	2,882	0.03%
2022/12/30	2	51.90	5	51.50	51.90	-3	2,868	-0.10%
2022/12/28	5	52.30	0	52.40	52.30	5	2,828	0.18%
2022/12/16	1	52.50	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	0.00	1	53.50	53.80	-1	2,802	-0.04%
2022/12/13	0	0.00	1	53.70	53.70	-1	2,770	-0.04%
2022/12/12	0	0.00	1	53.00	52.80	-1	2,691	-0.04%
2022/12/09	1	52.80	0	0.00	53.20	1	2,735	0.04%
2022/12/08	0	0.00	0.3	52.70	52.70	-0.3	2,718	-0.01%
2022/12/06	0	0.00	5	53.60	53.20	-5	2,685	-0.19%
2022/12/05	1	54.10	1	54.60	54.20	0	2,636	0.00%
2022/12/02	1	54.30	12	53.42	54.00	-11	2,540	-0.43%
2022/12/01	1	51.90	1	52.10	51.90	0	2,378	0.00%
2022/11/30	9	51.90	6	51.33	52.10	3	2,386	0.13%
2022/11/23	1	49.95	0	0.00	49.75	1	2,299	0.04%
2022/11/18	1	49.55	2	49.50	49.65	-1	2,364	-0.04%
2022/11/17	0	0.00	9	50.00	49.90	-9	2,354	-0.38%
2022/11/16	1	49.60	15	50.34	50.10	-14	2,340	-0.60%
2022/11/15	0	0.00	5	49.90	49.60	-5	2,273	-0.22%
2022/11/11	0	0.00	6.7	48.63	48.85	-6.7	2,177	-0.31%
2022/11/10	8	47.71	13	47.65	47.55	-5	2,115	-0.24%
2022/11/09	0	0.00	0.2	48.35	48.20	-0.2	2,098	-0.01%
2022/11/02	0	0.00	0.7	45.89	45.70	-0.7	2,194	-0.03%
2022/11/01	0	0.00	1.3	45.60	45.45	-1.3	2,199	-0.06%
2022/10/31	2	45.28	0	0.00	45.20	2	2,201	0.09%
2022/10/27	1	46.20	0	0.00	45.85	1	2,203	0.05%
2022/10/26	0	0.00	1	45.50	45.50	-1	2,227	-0.04%
2022/10/19	1	46.90	0	0.00	46.00	1	2,210	0.05%
2022/10/07	0	0.00	2	47.35	47.40	-2	2,296	-0.09%
2022/10/05	5	46.67	0	0.00	46.55	5	2,364	0.21%
2022/10/04	0	0.00	1	46.06	46.05	-1	2,371	-0.04%
2022/10/03	0	0.00	0	45.65	45.30	0	2,379	0.00%
2022/09/30	1	45.80	4	45.69	45.85	-3	2,401	-0.12%
2022/09/29	0	0.00	0	45.89	45.95	0	2,429	0.00%
2022/09/28	5.1	45.29	5	45.15	45.15	0.1	2,452	0.00%
2022/09/26	2	45.90	0	0.00	45.80	2	2,514	0.08%
2022/09/23	0	0.00	15	46.77	46.75	-15	2,600	-0.58%
2022/09/22	2	46.80	15	46.83	47.20	-13	2,734	-0.48%
2022/09/21	4	47.55	0	0.00	47.35	4	2,775	0.14%
2022/09/16	4	48.29	0	0.00	48.00	4	2,831	0.14%
2022/09/15	2	49.00	0	0.00	48.90	2	2,827	0.07%
2022/09/07	2	47.30	0	0.00	47.15	2	3,249	0.06%
2022/09/06	2	48.45	0	0.00	48.15	2	3,297	0.06%
2022/09/05	0	0.00	16	50.10	50.10	-16	3,312	-0.48%
2022/09/01	0	0.00	0.3	50.50	50.20	-0.3	3,454	-0.01%
2022/08/26	0	0.00	1	51.30	51.60	-1	3,781	-0.03%
2022/08/23	2	50.00	0	0.00	50.00	2	6,013	0.03%
2022/08/18	0	0.00	0.3	50.30	50.20	-0.3	6,430	0.00%
2022/08/15	1	50.40	0	0.00	50.40	1	6,717	0.01%
2022/08/05	0	0.00	3	48.60	48.85	-3	7,083	-0.04%
2022/08/04	3	47.90	2	47.65	47.95	1	7,101	0.01%
2022/08/03	1	48.25	0	0.00	48.10	1	7,121	0.01%
2022/07/28	1	49.30	0	0.00	49.30	1	7,157	0.01%
2022/07/21	6	48.30	6	48.40	48.75	0	7,194	0.00%
2022/07/20	0	0.00	2	47.56	47.50	-2	7,182	-0.03%
2022/07/19	2	46.85	0	0.00	46.90	2	7,176	0.03%
2022/07/18	0	0.00	4	47.11	47.00	-4	7,226	-0.06%
2022/07/15	0	0.00	1	46.45	46.60	-1	7,237	-0.01%
2022/07/14	3	46.85	0	0.00	46.80	3	7,239	0.04%
2022/07/13	2	47.05	3	46.80	47.05	-1	7,246	-0.01%
2022/07/08	0.3	46.30	0	0.00	46.05	0.3	7,190	0.00%
2022/07/06	3	45.95	1	45.10	45.10	2	7,162	0.03%
2022/07/05	0	0.00	1	46.45	46.55	-1	7,137	-0.01%
2022/07/01	5	47.94	6	49.03	47.00	-1	7,121	-0.01%
2022/06/30	24.2	49.95	8	49.88	49.30	16.2	7,040	0.23%
2022/06/29	4.2	52.21	2	52.60	52.20	2.2	6,921	0.03%
2022/06/27	4	53.60	1	53.80	53.60	3	6,921	0.04%
2022/06/24	1	52.80	0	0.00	52.70	1	6,897	0.01%
2022/06/23	1	52.30	1	52.60	52.50	0	6,879	0.00%
2022/06/22	1	53.10	0	0.00	53.20	1	6,844	0.01%
2022/06/21	0	0.00	2	53.80	54.60	-2	6,830	-0.03%
2022/06/20	3.1	53.58	0	0.00	52.90	3.1	6,795	0.05%
2022/06/17	2.2	54.10	1	55.50	55.50	1.2	6,680	0.02%
2022/06/16	0	56.20	1	56.80	55.20	-1	6,524	-0.02%
2022/06/14	0.2	55.60	0	0.00	56.40	0.2	6,485	0.00%
2022/06/13	4.1	55.75	7	55.80	55.50	-2.9	6,436	-0.05%
2022/06/10	0.2	56.80	8	56.53	56.40	-7.9	6,353	-0.12%
2022/06/09	3	56.53	3	56.60	56.40	0	6,310	0.00%
2022/06/08	5	56.70	0	0.00	56.40	5	6,213	0.08%
2022/06/07	5	56.56	0	0.00	56.20	5	6,155	0.08%
2022/06/06	3	56.50	20.9	55.84	56.30	-17.9	6,090	-0.29%
2022/06/02	8	56.44	65	56.35	56.50	-57	5,993	-0.95%
2022/06/01	26	55.90	7	56.30	56.00	19	5,706	0.33%
2022/05/31	156	54.53	6	54.83	54.60	150	5,360	2.80%	大買/鉅額交易
2022/05/30	9	54.06	0	0.00	54.30	9	3,832	0.23%
2022/05/27	3	54.33	1.8	54.78	54.60	1.2	3,693	0.03%
2022/05/26	2	54.10	4	54.32	54.40	-2	3,640	-0.06%
2022/05/25	3	53.83	4.4	54.33	54.40	-1.4	3,678	-0.04%
2022/05/24	6	53.75	0	0.00	53.20	6	3,683	0.16%
2022/05/23	3	54.17	1.8	54.85	53.80	1.2	3,696	0.03%
2022/05/20	1	54.10	19	54.35	54.50	-18	3,641	-0.49%
2022/05/19	13	54.12	11	54.03	54.00	2	3,686	0.05%
2022/05/18	1	55.10	4	55.70	55.60	-3	3,604	-0.08%
2022/05/17	17	55.09	11	54.99	54.90	6	3,578	0.17%
2022/05/16	8	56.25	2	56.45	55.90	6	3,497	0.17%
2022/05/13	4	58.80	73	58.49	58.50	-69	3,385	-2.04%
2022/05/12	0	0.00	2	61.10	61.00	-2	3,285	-0.06%
2022/05/11	5	61.58	10	61.70	61.30	-5	3,294	-0.15%
2022/05/10	0	0.00	33	61.00	61.50	-33	3,401	-0.97%
2022/05/09	0	0.00	2	60.15	60.50	-2	3,395	-0.06%
2022/05/05	0	0.00	3	61.16	61.30	-3	3,468	-0.09%
2022/05/04	2	60.25	1	60.40	60.80	1	3,484	0.03%
2022/04/29	1.2	58.83	0	0.00	59.00	1.2	3,495	0.03%
2022/04/28	0	58.30	30	58.50	59.00	-30	3,522	-0.85%
2022/04/27	1	57.70	5	58.04	58.50	-4	3,536	-0.11%
2022/04/26	2	59.00	1	59.30	59.40	1	3,534	0.03%
2022/04/25	2	59.30	0	0.00	59.50	2	3,530	0.06%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0	0.00	5	60.50	60.70	-5	3,469	-0.14%
2022/04/19	5	60.36	0	0.00	60.10	5	3,474	0.14%
2022/04/18	2	60.20	1	61.10	60.60	1	3,473	0.03%
2022/04/13	0	0.00	1	60.70	61.40	-1	3,592	-0.03%
2022/04/12	1	60.20	10	60.50	60.20	-9	3,788	-0.24%
2022/04/11	2	60.10	0	0.00	60.20	2	3,787	0.05%
2022/04/07	3	61.67	0	0.00	60.80	3	3,773	0.08%
2022/04/01	6	62.25	2	62.10	62.10	4	3,705	0.11%
2022/03/31	0	0.00	1	63.30	62.80	-1	3,688	-0.03%
2022/03/30	6	62.60	0	0.00	62.60	6	3,663	0.16%
2022/03/24	1	62.40	1	63.00	63.30	0	3,651	0.00%
2022/03/23	2	62.85	0	0.00	62.70	2	3,669	0.05%
2022/03/08	3	62.00	0	0.00	61.90	3	3,808	0.08%
2022/03/07	5	62.72	0	0.00	62.60	5	3,803	0.13%
2022/03/03	0	0.00	5	64.80	64.70	-5	3,864	-0.13%
2022/02/25	1	63.80	1	63.80	63.80	0	3,836	0.00%
2022/02/24	1	63.80	0	0.00	63.70	1	3,779	0.03%
2022/02/23	6	64.55	6	64.57	64.60	0	3,696	0.00%
2022/02/22	5	63.40	2	63.40	63.90	3	3,637	0.08%
2022/02/21	0	0.00	13	63.96	64.00	-13	3,645	-0.36%
2022/02/18	0	0.00	2	63.00	63.00	-2	3,636	-0.06%
2022/02/17	1	63.10	0	0.00	63.10	1	3,784	0.03%
2022/02/16	0	0.00	0.6	62.60	62.90	-0.6	3,852	-0.02%
2022/02/11	3	63.20	0	0.00	63.30	3	4,071	0.07%
2022/02/10	0	0.00	7	63.26	63.60	-7	4,106	-0.17%
2022/01/25	6	60.50	2	60.45	60.40	4	4,375	0.09%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	0	0.00	0	61.60	62.00	0	4,417	0.00%
2022/01/20	3	61.83	0	0.00	62.00	3	4,457	0.07%
2022/01/19	1	62.10	3	62.23	62.00	-2	4,484	-0.04%
2022/01/18	0	0.00	5	62.84	62.60	-5	4,506	-0.11%
2022/01/17	20	62.30	0	0.00	62.40	20	4,573	0.44%
2022/01/13	10	62.90	0.1	63.30	63.30	9.9	4,815	0.21%
2022/01/12	1	62.80	5.2	62.92	63.30	-4.2	4,944	-0.08%
2022/01/11	5	63.70	5	63.36	63.40	0	5,062	0.00%
2022/01/10	0	0.00	2	63.80	64.00	-2	5,313	-0.04%
2022/01/07	5	65.10	0	0.00	64.20	5	5,567	0.09%
2022/01/06	3	65.43	0	0.00	65.70	3	5,601	0.05%
2022/01/05	23	66.57	6.2	66.17	66.20	16.9	5,650	0.30%
2022/01/03	0	0.00	5.2	64.12	64.20	-5.2	5,781	-0.09%
2021/12/30	1	65.00	1	64.90	64.90	0	5,923	0.00%
2021/12/27	2	64.90	0	0.00	65.00	2	7,234	0.03%
2021/12/23	2	64.50	0	0.00	64.60	2	7,932	0.03%
2021/12/17	2	63.70	1	63.70	63.90	1	8,733	0.01%
2021/12/15	1.2	63.93	0	0.00	63.90	1.2	9,158	0.01%
2021/12/14	5.2	64.14	1	64.20	64.20	4.2	9,301	0.04%
2021/12/13	33	64.70	2	64.80	64.80	31	9,340	0.33%
2021/12/10	1	65.30	1.6	65.57	65.30	-0.6	9,585	-0.01%
2021/12/08	4.3	64.32	0	64.50	64.30	4.3	9,529	0.05%
2021/12/07	4	64.35	4	64.35	64.30	0	9,514	0.00%
2021/12/03	1	64.50	0.2	64.70	64.40	0.8	9,490	0.01%
2021/12/02	1	64.60	1	64.40	64.30	0	9,489	0.00%
2021/12/01	1	64.70	0	0.00	64.90	1	9,490	0.01%
2021/11/29	3	65.10	1	64.60	65.00	2	9,497	0.02%
2021/11/26	13	65.42	3	65.53	65.10	10	9,469	0.11%
2021/11/25	0	0.00	3	66.77	66.60	-3	9,412	-0.03%
2021/11/24	1	67.00	2	67.10	67.10	-1	9,427	-0.01%
2021/11/23	5	66.54	20	66.48	66.60	-15	9,460	-0.16%
2021/11/22	4	66.90	1	67.10	67.10	3	9,442	0.03%
2021/11/19	3	66.97	2	66.70	66.70	1	9,486	0.01%
2021/11/18	2	67.00	0	0.00	67.10	2	9,548	0.02%
2021/11/17	2	67.10	1	66.90	66.90	1	9,682	0.01%
2021/11/16	5	67.44	2	67.15	67.30	3	9,779	0.03%
2021/11/15	5	68.20	25	68.28	68.00	-20	9,836	-0.20%
2021/11/12	4	69.10	2	68.90	68.90	2	9,928	0.02%
2021/11/11	17	70.45	21	70.16	69.30	-4	9,930	-0.04%
2021/11/10	2	69.95	2	70.00	70.20	0	9,851	0.00%
2021/11/09	0	0.00	1	69.60	69.60	-1	9,853	-0.01%
2021/11/08	4	69.63	12	69.43	69.60	-8	9,847	-0.08%
2021/11/05	11	69.75	4	69.73	70.00	7	9,845	0.07%
2021/11/04	15	70.50	16	70.68	70.00	-1	9,782	-0.01%
2021/11/03	3	69.50	5	69.72	69.80	-2	9,643	-0.02%
2021/11/02	15	69.67	17	69.34	69.10	-2	9,609	-0.02%
2021/10/29	2	68.80	3	68.80	68.80	-1	9,456	-0.01%
2021/10/28	2	68.80	4	68.43	68.60	-2	9,393	-0.02%
2021/10/27	1	67.90	3	67.90	67.70	-2	9,316	-0.02%
2021/10/26	6	68.18	12	68.28	68.00	-6	9,311	-0.06%
2021/10/25	11	68.20	4	68.40	68.30	7	9,279	0.08%
2021/10/22	11	67.76	0	0.00	67.90	11	9,259	0.12%
2021/10/21	8	67.06	2	66.65	66.50	6	9,213	0.07%
2021/10/20	10	68.08	1	67.80	67.90	9	9,154	0.10%
2021/10/19	4	68.30	16	68.19	68.00	-12	9,037	-0.13%
2021/10/18	28	69.89	20	69.89	68.70	8	8,913	0.09%
2021/10/15	26	70.51	21	70.77	70.80	5	8,729	0.06%
2021/10/14	10	69.00	11	68.76	68.50	-1	8,527	-0.01%
2021/10/13	7	68.71	7	68.31	69.00	0	8,468	0.00%
2021/10/12	8.3	68.27	15	68.43	67.90	-6.8	8,397	-0.08%
2021/10/08	12	70.19	11	70.05	70.10	1	8,305	0.01%
2021/10/07	21	69.68	23	69.28	69.40	-2	8,151	-0.02%
2021/10/06	27	69.58	27.1	69.61	68.30	-0.1	8,078	0.00%
2021/10/05	23	69.58	24	69.83	71.20	-1	7,773	-0.01%
2021/10/04	35	70.21	177	69.90	70.90	-142	7,414	-1.92%	大賣/鉅額交易
2021/10/01	19	68.22	42	68.36	67.60	-23	6,842	-0.34%
2021/09/30	38	70.53	22.1	70.63	70.30	15.9	6,600	0.24%
2021/09/29	3	68.53	1	68.10	68.70	2	6,218	0.03%
2021/09/28	7	68.61	5	69.42	69.40	2	6,209	0.03%
2021/09/27	5	69.04	4	68.60	68.80	1	6,058	0.02%
2021/09/24	5	68.80	19	68.87	68.70	-14	5,961	-0.23%
2021/09/23	21	67.71	17	67.80	68.00	4	5,645	0.07%
2021/09/22	2	65.70	1	65.40	66.20	1	5,330	0.02%
2021/09/17	1	66.30	6	65.88	66.50	-5	5,240	-0.10%
2021/09/16	1	64.30	2	64.80	64.40	-1	5,113	-0.02%
2021/09/15	24	65.59	24	65.83	65.00	0	5,073	0.00%
2021/09/14	1	63.20	0	0.00	62.80	1	4,849	0.02%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/09	11	63.07	0	0.00	63.50	11	5,004	0.22%
2021/09/08	0	0.00	1	62.90	62.90	-1	5,002	-0.02%
2021/09/07	0	0.00	4	64.20	64.30	-4	4,951	-0.08%
2021/09/06	0.1	64.70	9	64.14	64.00	-8.9	4,946	-0.18%
2021/09/03	7	64.23	4	64.63	64.90	3	4,952	0.06%
2021/09/02	51	65.13	10	65.03	64.20	41	4,909	0.84%
2021/09/01	3	65.93	2	65.60	65.60	1	4,851	0.02%
2021/08/31	7	65.89	10	65.74	66.30	-3	4,845	-0.06%
2021/08/30	51	65.84	1	66.00	66.20	50	4,853	1.03%
2021/08/27	13	65.98	7	65.89	66.20	6	4,900	0.12%
2021/08/26	5	65.16	2	65.10	65.70	3	4,919	0.06%
2021/08/25	10	65.93	17	66.07	65.70	-7	5,051	-0.14%
2021/08/24	1	66.50	32	65.78	65.70	-31	5,050	-0.61%
2021/08/23	32	67.13	33	67.18	67.30	-1	5,006	-0.02%
2021/08/20	25	65.95	10	65.84	65.90	15	4,871	0.31%
2021/08/19	23	64.56	61	64.43	64.50	-38	4,791	-0.79%
2021/08/18	73	65.55	31	65.70	66.80	42	4,610	0.91%
2021/08/17	5	64.46	1	64.10	64.40	4	4,482	0.09%
2021/08/16	5	64.06	8	63.59	63.90	-3	4,440	-0.07%
2021/08/13	0	0.00	19	64.05	64.00	-19	4,433	-0.43%
2021/08/12	3	63.73	0	0.00	63.80	3	4,405	0.07%
2021/08/11	0	63.00	0	0.00	63.30	0	4,404	0.00%
2021/08/09	0	0.00	1	63.60	62.80	-1	4,608	-0.02%
2021/08/06	11	63.70	3	63.63	63.70	8	4,665	0.17%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	61.90	1	61.80	62.30	0	5,070	0.00%
2021/08/02	0	0.00	5	61.70	62.20	-5	5,105	-0.10%
2021/07/30	2	62.00	0	0.00	61.60	2	5,173	0.04%
2021/07/29	3	62.90	3	62.60	62.70	0	5,196	0.00%
2021/07/28	3	61.70	5	62.16	62.20	-2	5,306	-0.04%
2021/07/27	0	0.00	2	63.60	62.50	-2	5,499	-0.04%
2021/07/26	11	62.85	9	63.29	63.10	2	5,680	0.04%
2021/07/22	6	62.10	8	62.48	62.40	-2	5,708	-0.04%
2021/07/21	9	63.07	9	63.00	63.00	0	5,794	0.00%
2021/07/20	3	64.40	1	64.90	64.20	2	5,755	0.03%
2021/07/19	1	66.30	0	0.00	65.80	1	5,777	0.02%
2021/07/16	6	66.27	0	0.00	66.50	6	5,967	0.10%
2021/07/15	0	0.00	14	66.73	66.70	-14	6,086	-0.23%
2021/07/14	1	66.20	0	0.00	65.80	1	6,100	0.02%
2021/07/13	8	66.70	4	66.20	66.10	4	6,153	0.07%
2021/07/09	0	0.00	1	64.90	65.00	-1	6,253	-0.02%
2021/07/07	2	65.60	0	0.00	65.50	2	6,501	0.03%
2021/07/06	3	66.20	1	66.00	66.00	2	6,572	0.03%
2021/07/05	2.1	67.28	5	66.60	67.00	-2.9	6,628	-0.04%
2021/07/02	3	64.63	1	64.60	65.00	2	6,607	0.03%
2021/07/01	2	65.15	1	65.00	65.10	1	6,709	0.01%
2021/06/30	9	65.67	0	0.00	65.70	9	6,760	0.13%
2021/06/29	0	0.00	1	65.20	65.30	-1	6,904	-0.01%
2021/06/28	0	0.00	1	65.30	65.30	-1	7,157	-0.01%
2021/06/25	10	65.90	0	0.00	65.60	10	7,238	0.14%
2021/06/22	1	63.90	0	0.00	63.90	1	7,633	0.01%
2021/06/21	2	65.70	2	65.90	64.20	0	7,891	0.00%
2021/06/18	10	66.20	12	66.25	65.70	-2	8,989	-0.02%
2021/06/17	0	0.00	0.1	64.90	65.00	-0.1	9,076	0.00%
2021/06/15	1	65.30	0	0.00	65.00	1	9,745	0.01%
2021/06/11	0	0.00	3	64.73	64.90	-3	10,415	-0.03%
2021/06/10	2	63.80	0	0.00	64.20	2	10,545	0.02%
2021/06/09	0	0.00	1	63.40	63.40	-1	10,719	-0.01%
2021/06/04	3	63.83	3	64.07	64.00	0	11,419	0.00%
2021/06/03	0	0.00	1	65.01	65.10	-1	11,503	-0.01%
2021/06/02	5	66.38	12	65.94	65.90	-7	11,547	-0.06%
2021/06/01	1	65.90	2	66.10	66.40	-1	11,512	-0.01%
2021/05/31	2.1	65.31	2	64.60	65.30	0.1	11,685	0.00%
2021/05/28	4	64.90	1	65.10	64.60	3	11,746	0.03%
2021/05/27	1	63.90	4	63.73	64.00	-3	11,840	-0.03%
2021/05/25	3	64.17	1	64.10	64.30	2	12,460	0.02%
2021/05/24	1	63.20	0	0.00	63.50	1	13,058	0.01%
2021/05/21	2	63.40	2	63.45	63.10	0	13,201	0.00%
2021/05/19	10	63.29	0	0.00	62.10	10	13,616	0.07%
2021/05/18	2	62.10	1	61.80	62.70	1	13,799	0.01%
2021/05/17	0	0.00	11	59.83	57.80	-11	13,988	-0.08%
2021/05/14	0	0.00	1	62.50	60.90	-1	14,093	-0.01%
2021/05/13	11	61.02	6	60.35	61.20	5	14,457	0.03%
2021/05/12	7	59.34	5	60.22	59.80	2	14,679	0.01%
2021/05/11	3	63.67	0	0.00	62.00	3	15,153	0.02%
2021/05/10	4	65.05	0	0.00	65.40	4	15,223	0.03%
2021/05/07	0	0.00	4	65.70	66.20	-4	15,477	-0.03%
2021/05/06	6	64.20	3	63.57	64.40	3	15,780	0.02%
2021/05/05	2	64.80	4	65.40	63.60	-2	16,217	-0.01%
2021/05/04	9	64.43	43	63.51	64.20	-34	16,250	-0.21%
2021/05/03	13.5	66.47	1	66.60	66.70	12.5	16,320	0.08%
2021/04/29	2	69.40	0.3	69.60	69.00	1.8	16,341	0.01%
2021/04/28	7	69.61	7	70.34	69.70	0	16,457	0.00%
2021/04/27	0	0.00	12	70.15	70.70	-12	16,704	-0.07%
2021/04/26	3	69.90	1	69.90	69.60	2	16,916	0.01%
2021/04/23	8	69.76	1	70.00	69.60	7	17,894	0.04%
2021/04/22	29	69.97	3	70.83	69.30	26	19,364	0.13%
2021/04/21	1.1	70.84	5	71.70	70.80	-4	21,177	-0.02%
2021/04/20	0.1	71.10	1	71.00	71.00	-0.9	23,422	0.00%
2021/04/19	1	71.00	0	0.00	71.10	1	24,127	0.00%
2021/04/16	1.1	71.25	2	72.20	71.70	-0.9	24,288	0.00%
2021/04/15	6.4	70.80	1	70.50	70.80	5.4	24,357	0.02%
2021/04/14	11	71.13	5	70.64	71.10	6	24,344	0.02%
2021/04/13	1	72.90	0	0.00	72.10	1	24,468	0.00%
2021/04/12	11	72.14	8	72.31	72.10	3	24,572	0.01%
2021/04/09	3.3	72.12	17	72.04	72.00	-13.7	24,711	-0.06%
2021/04/08	12	72.52	0	0.00	72.30	12	24,687	0.05%
2021/04/07	5.1	72.56	3	72.90	73.10	2.1	24,603	0.01%
2021/04/06	1.3	72.18	3	72.20	72.10	-1.7	24,526	-0.01%
2021/04/01	7.4	71.95	5	71.96	71.90	2.4	24,495	0.01%
2021/03/31	28	73.01	21	72.74	72.60	7	24,416	0.03%
2021/03/30	0.6	75.00	2	74.35	74.80	-1.4	24,191	-0.01%
2021/03/29	8	74.11	4	74.25	74.10	4	24,121	0.02%
2021/03/26	4	73.80	0	0.00	73.80	4	24,108	0.02%
2021/03/25	16	74.34	7	75.20	74.10	9	24,013	0.04%
2021/03/24	18	75.63	6	75.68	75.40	12	23,836	0.05%
2021/03/23	81	77.31	92.1	77.19	76.10	-11.1	23,564	-0.05%
2021/03/22	16	72.79	12	73.68	74.00	4	22,465	0.02%
2021/03/19	15	73.39	18	73.31	73.00	-3	22,308	-0.01%
2021/03/18	4	74.78	10	74.97	74.80	-6	22,105	-0.03%
2021/03/17	24	74.60	21	74.52	73.40	3	21,765	0.01%
2021/03/16	15	73.34	1	72.40	72.50	14	21,200	0.07%
2021/03/15	15	72.65	7	72.50	72.80	8	21,150	0.04%
2021/03/12	27	73.06	5	72.94	73.30	22	21,192	0.10%
2021/03/11	4	71.55	7	70.84	71.30	-3	21,120	-0.01%
2021/03/10	0	0.00	4	69.50	69.60	-4	20,960	-0.02%
2021/03/09	0	0.00	1	69.00	69.00	-1	20,933	0.00%
2021/03/08	2	69.95	0	0.00	69.00	2	20,785	0.01%
2021/03/05	6	70.23	6	70.77	70.00	0	20,689	0.00%
2021/03/04	11	70.95	5	71.04	70.50	6	20,660	0.03%
2021/03/03	7	70.11	5	70.10	70.80	2	20,431	0.01%
2021/03/02	2.2	69.46	15	70.18	69.30	-12.8	20,303	-0.06%
2021/02/26	4	70.03	2	70.10	70.00	2	20,163	0.01%
2021/02/25	21.3	72.79	29	72.31	71.30	-7.7	19,931	-0.04%
2021/02/24	21.2	71.76	22	71.80	70.60	-0.8	19,489	0.00%
2021/02/23	2	69.10	6	68.90	69.70	-4	18,843	-0.02%
2021/02/22	14.5	69.94	27	70.33	69.70	-12.5	18,685	-0.07%
2021/02/19	2	69.15	5	69.26	69.40	-3	18,424	-0.02%
2021/02/18	5	70.10	11	70.29	70.20	-6	18,213	-0.03%
2021/02/17	47	69.71	73	70.14	69.90	-26	17,982	-0.14%
2021/02/05	37	70.79	15	70.90	70.40	22	17,708	0.12%
2021/02/04	139	70.22	238	70.35	70.40	-99	17,457	-0.57%	大買/大賣/
2021/02/03	149	73.18	37.1	73.72	72.50	111.9	17,039	0.66%	大買/鉅額交易
2021/02/02	62	74.71	69	74.85	73.60	-7	16,672	-0.04%
2021/02/01	3	73.60	5	73.22	74.90	-2	15,953	-0.01%
2021/01/29	12.2	76.29	31	78.36	74.80	-18.9	15,757	-0.12%
2021/01/28	3	76.70	7	77.01	77.20	-4	15,459	-0.03%
2021/01/27	60.2	77.79	19.9	77.55	78.20	40.3	15,072	0.27%
2021/01/26	6	74.45	9	74.96	74.40	-3	14,563	-0.02%
2021/01/25	3	76.33	4	76.95	75.30	-1	14,395	-0.01%
2021/01/22	11.1	73.77	13	74.59	75.60	-1.9	14,088	-0.01%
2021/01/21	11	73.28	1	72.10	72.50	10	13,851	0.07%
2021/01/20	2.1	74.92	9	73.08	72.10	-6.9	13,646	-0.05%
2021/01/19	7.1	76.55	16	76.04	76.00	-8.9	13,299	-0.07%
2021/01/18	142	76.34	136	76.61	77.30	6	12,960	0.05%	大買/大賣/
2021/01/15	110.1	76.43	118	76.73	75.60	-7.9	11,917	-0.07%	大買/大賣/
2021/01/14	282	76.39	293.6	76.77	76.90	-11.6	10,349	-0.11%	大買/大賣/
2021/01/13	870	70.51	903	70.42	72.80	-33	8,308	-0.40%	大買/大賣/
2021/01/12	120	67.70	232.2	67.70	67.70	-112.2	5,923	-1.89%	大買/大賣/鉅額交易
2021/01/11	117	61.60	11	61.60	61.60	106	5,142	2.06%	大買/鉅額交易
2021/01/08	4	54.93	1	54.80	56.00	3	4,890	0.06%
2021/01/07	2	55.40	2	55.30	55.60	0	4,712	0.00%
2021/01/06	9	56.27	5	56.64	55.70	4	4,613	0.09%
2021/01/05	5	56.02	18	55.90	56.10	-13	4,309	-0.30%
2021/01/04	7	55.31	71	54.88	55.60	-64	4,071	-1.57%
2020/12/31	7	53.99	0	0.00	53.40	7	3,844	0.18%
2020/12/30	1	53.10	3	53.37	53.60	-2	3,760	-0.05%
2020/12/29	25	53.57	0	0.00	53.40	25	3,724	0.67%
2020/12/28	0	0.00	20	54.20	54.00	-20	3,684	-0.54%
2020/12/25	42	53.58	42	53.95	53.70	0	3,627	0.00%
2020/12/24	8	52.89	2	53.20	52.70	6	3,521	0.17%
2020/12/23	1	52.10	2	52.40	52.10	-1	3,454	-0.03%
2020/12/22	9	52.56	8	52.24	52.00	1	3,437	0.03%
2020/12/21	8	51.93	1	52.10	52.20	7	3,413	0.21%
2020/12/18	5	52.10	4	52.30	51.90	1	3,403	0.03%
2020/12/17	3	52.47	1	52.80	52.60	2	3,360	0.06%
2020/12/16	7	52.51	0	0.00	52.90	7	3,354	0.21%
2020/12/15	7	52.47	0	0.00	52.00	7	3,341	0.21%
2020/12/14	3	53.20	0	0.00	52.70	3	3,279	0.09%
2020/12/11	8	52.90	3	52.87	53.00	5	3,205	0.16%
2020/12/10	28	53.40	1	53.60	53.20	27	3,128	0.86%
2020/12/09	14	54.89	2	55.25	54.70	12	2,998	0.40%
2020/12/08	19	55.29	37	55.25	54.70	-18	2,877	-0.63%
2020/12/07	46	55.13	64	55.13	56.30	-18	2,632	-0.68%
2020/12/04	35	52.37	21	52.49	52.50	14	2,227	0.63%
2020/12/03	0	0.00	1	51.70	51.60	-1	2,175	-0.05%
2020/12/01	5	52.22	0	0.00	52.40	5	2,123	0.24%
2020/11/30	0	0.00	2	52.50	52.60	-2	2,111	-0.09%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/25	9	51.79	1	52.00	51.60	8	2,039	0.39%
2020/11/24	1	52.00	0	0.00	51.60	1	2,028	0.05%
2020/11/23	1	52.30	3	52.23	52.40	-2	2,003	-0.10%
2020/11/20	0	0.00	0.3	52.00	52.10	-0.3	1,960	-0.02%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/17	0	0.00	0.7	51.50	51.30	-0.7	1,939	-0.04%
2020/11/16	0	0.00	10.3	51.50	51.50	-10.3	1,987	-0.52%
2020/11/13	10	51.10	0	0.00	51.00	10	1,988	0.50%
2020/11/12	0	0.00	18	52.24	52.30	-18	1,946	-0.92%
2020/11/11	1	52.00	3	52.17	52.30	-2	1,952	-0.10%
2020/11/05	0	0.00	2	51.20	51.20	-2	1,984	-0.10%
2020/11/03	0	0.00	4	50.90	51.10	-4	2,012	-0.20%
2020/10/30	0	0.00	0.6	50.30	50.10	-0.6	2,045	-0.03%
2020/10/29	5	50.46	0	0.00	50.40	5	2,036	0.25%
2020/10/22	0	0.00	1	51.40	51.30	-1	2,165	-0.05%
2020/10/21	1	51.70	10	51.51	51.40	-9	2,221	-0.41%
2020/10/20	1	51.60	1	51.60	51.60	0	2,272	0.00%
2020/10/19	10	52.10	18	52.09	51.90	-8	2,330	-0.34%
2020/10/16	0	0.00	2	51.70	51.20	-2	2,420	-0.08%
2020/10/15	2	51.60	0	0.00	51.40	2	2,494	0.08%
2020/10/14	1	52.10	2	52.10	51.80	-1	2,580	-0.04%
2020/10/13	5	51.90	0	0.00	52.00	5	2,672	0.19%
2020/10/12	1	52.20	1	52.40	52.00	0	2,723	0.00%
2020/10/08	13	51.98	1	51.50	52.10	12	2,790	0.43%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.80	7	51.87	51.90	-6	2,864	-0.21%
2020/09/30	2	51.60	2	51.40	51.50	0	2,926	0.00%
2020/09/28	0	0.00	5.2	51.20	51.00	-5.2	3,033	-0.17%
2020/09/24	6	50.37	1	50.90	50.30	5	3,106	0.16%
2020/09/23	6	51.40	6	51.20	51.40	0	3,069	0.00%
2020/09/22	2	51.95	1	51.80	52.00	1	3,132	0.03%
2020/09/21	1	53.10	1	53.10	53.00	0	3,162	0.00%
2020/09/16	0	0.00	4	53.20	53.00	-4	3,255	-0.12%
2020/09/15	0	0.00	2	52.90	53.20	-2	3,260	-0.06%
2020/09/14	3	52.73	6	52.72	52.80	-3	3,342	-0.09%
2020/09/11	0	0.00	6	52.60	52.70	-6	3,368	-0.18%
2020/09/09	9	51.70	7	52.40	52.10	2	3,405	0.06%
2020/09/03	1	53.70	0	0.00	53.30	1	3,473	0.03%
2020/09/01	0	0.00	1	53.30	53.00	-1	3,495	-0.03%
2020/08/25	0	0.00	7	53.03	53.10	-7	3,558	-0.20%
2020/08/24	0	0.00	1	52.40	52.10	-1	3,587	-0.03%
2020/08/21	4	51.55	8	51.75	51.80	-4	3,590	-0.11%
2020/08/20	2	51.20	20	51.37	51.20	-18	3,581	-0.50%
2020/08/19	0	0.00	1	54.00	53.50	-1	3,523	-0.03%
2020/08/18	0	0.00	2	53.65	54.00	-2	3,510	-0.06%
2020/08/17	0	0.00	7	54.13	54.30	-7	3,521	-0.20%
2020/08/14	0	0.00	2	53.40	53.60	-2	3,521	-0.06%
2020/08/13	13	53.14	2.1	53.16	53.10	10.9	3,519	0.31%
2020/08/12	2	53.70	0	0.00	53.60	2	3,485	0.06%
2020/08/11	1	53.90	1	53.90	53.70	0	3,501	0.00%
2020/08/10	0	0.00	1	54.60	54.40	-1	3,522	-0.03%
2020/08/07	2	54.20	0	0.00	54.30	2	3,561	0.06%
2020/08/06	1	54.60	1	54.60	54.80	0	3,566	0.00%
2020/08/05	5	54.70	0	0.00	54.50	5	3,592	0.14%
2020/08/04	0	0.00	1	54.40	54.50	-1	3,614	-0.03%
2020/08/03	1	54.50	0	0.00	53.90	1	3,640	0.03%
2020/07/30	1	53.80	0	0.00	54.80	1	3,669	0.03%
2020/07/28	7	54.51	9	54.28	53.60	-2	3,734	-0.05%
2020/07/27	3	53.63	0	0.00	53.60	3	3,923	0.08%
2020/07/24	3	54.57	1	54.90	54.20	2	3,912	0.05%
2020/07/23	6	55.53	10	55.96	55.30	-4	3,881	-0.10%
2020/07/22	18	57.98	3	57.93	58.00	15	3,845	0.39%
2020/07/21	0	0.00	4	57.78	57.60	-4	3,757	-0.11%
2020/07/20	9	57.54	2	57.25	56.90	7	3,695	0.19%
2020/07/17	13	58.13	6	57.93	57.70	7	3,632	0.19%
2020/07/16	3	57.43	3	57.70	58.00	0	3,580	0.00%
2020/07/14	2	58.00	2	58.20	57.70	0	3,530	0.00%
2020/07/10	0	0.00	1	57.80	57.10	-1	3,528	-0.03%
2020/07/09	2	58.10	0	0.00	58.00	2	3,536	0.06%
2020/07/07	1	57.90	13	57.86	57.90	-12	3,496	-0.34%
2020/07/06	6	57.78	4	57.85	57.80	2	3,540	0.06%
2020/07/03	1	56.90	2.1	57.05	57.00	-1.1	3,549	-0.03%
2020/07/02	8	56.65	6	57.00	57.40	2	3,543	0.06%
2020/07/01	3	57.50	4	57.90	57.00	-1	3,542	-0.03%
2020/06/30	6	56.03	1	56.40	56.50	5	3,455	0.14%
2020/06/29	2	55.20	0	0.00	55.20	2	3,419	0.06%
2020/06/24	12	55.88	10	55.71	55.90	2	3,392	0.06%
2020/06/23	0	0.00	1	54.90	54.70	-1	3,334	-0.03%
2020/06/22	3	54.27	0	0.00	54.40	3	3,338	0.09%
2020/06/15	1	53.30	0	0.00	53.10	1	3,485	0.03%
2020/06/12	2	53.75	2	53.10	53.80	0	3,523	0.00%
2020/06/11	0	0.00	10	55.40	54.50	-10	3,600	-0.28%
2020/06/08	2	55.30	0	0.00	55.80	2	3,846	0.05%
2020/06/05	2	55.65	0	0.00	55.50	2	3,834	0.05%
2020/06/04	10	55.20	0	0.00	55.20	10	3,822	0.26%
2020/06/03	16	54.99	6	55.25	55.20	10	3,835	0.26%
2020/06/02	10	54.60	0	0.00	54.30	10	3,837	0.26%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/15	5	54.70	0	0.00	54.80	5	3,815	0.13%
2020/05/14	5	55.80	0	0.00	55.50	5	3,778	0.13%
2020/05/11	0	0.00	1	57.00	57.40	-1	3,742	-0.03%
2020/05/08	0	0.00	15	56.21	56.20	-15	3,714	-0.40%
2020/05/07	2	55.80	0	0.00	56.00	2	3,679	0.05%
2020/05/06	9	56.07	0	0.00	55.50	9	3,663	0.25%
2020/05/04	5	55.66	0	0.00	56.30	5	3,626	0.14%
2020/04/30	3	57.70	8	58.04	57.60	-5	3,581	-0.14%
2020/04/29	0	0.00	2	54.90	54.90	-2	3,414	-0.06%
2020/04/20	3	54.30	0	0.00	54.40	3	3,478	0.09%
2020/04/16	6	54.17	0	0.00	54.00	6	3,419	0.18%
2020/04/15	4	54.40	0	0.00	54.50	4	3,391	0.12%
2020/04/14	7	54.21	0	0.00	54.30	7	3,367	0.21%
2020/04/10	1	53.90	1	54.10	54.30	0	3,367	0.00%
2020/04/09	4	55.93	12	55.25	54.80	-8	3,354	-0.24%
2020/04/08	6	53.00	8	52.28	53.40	-2	3,239	-0.06%
2020/04/07	0	0.00	2	51.10	51.20	-2	3,189	-0.06%
2020/04/01	2	49.10	0	0.00	49.00	2	3,164	0.06%
2020/03/31	2	49.75	0	0.00	49.50	2	3,161	0.06%
2020/03/30	0	0.00	2	48.80	49.25	-2	3,144	-0.06%
2020/03/27	5	50.20	6	50.57	49.55	-1	3,154	-0.03%
2020/03/24	1	49.40	2	49.30	48.75	-1	3,153	-0.03%
2020/03/20	9	49.00	0	0.00	49.50	9	3,220	0.28%
2020/03/19	0	0.00	1	46.45	46.20	-1	3,172	-0.03%
2020/03/16	5	53.00	0	0.00	52.00	5	3,134	0.16%
2020/03/13	1	50.80	0	0.00	53.30	1	3,082	0.03%
2020/03/12	1	55.00	0	0.00	55.20	1	2,982	0.03%
2020/03/11	2	58.00	0	0.00	58.10	2	2,899	0.07%
2020/03/10	1	58.00	1	58.10	58.10	0	2,910	0.00%
2020/03/09	1	57.90	7	58.43	58.50	-6	2,907	-0.21%
2020/03/06	9	58.70	0	0.00	58.50	9	2,863	0.31%
2020/03/02	1	58.70	1	59.20	58.70	0	2,850	0.00%
2020/02/27	0	0.00	1	59.60	59.50	-1	2,885	-0.03%
2020/02/26	0	0.00	6	59.70	59.60	-6	2,863	-0.21%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.60	2	61.10	60.70	0	2,941	0.00%
2020/02/19	8	60.43	5	61.10	61.10	3	2,964	0.10%
2020/02/18	0	0.00	2	60.50	60.40	-2	2,976	-0.07%
2020/02/11	5	60.60	5	60.60	60.60	0	3,095	0.00%
2020/02/10	5	60.30	5	60.40	60.40	0	3,125	0.00%
2020/02/06	2	61.35	0	0.00	61.60	2	3,264	0.06%
2020/01/31	1	60.60	4	60.40	60.50	-3	3,521	-0.09%
2020/01/30	7	60.06	15.6	60.27	59.80	-8.6	3,507	-0.24%
2020/01/17	7	66.06	6	65.93	66.00	1	3,405	0.03%
2020/01/15	0	0.00	2	65.30	65.40	-2	3,408	-0.06%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/08	6	64.58	5	64.30	64.30	1	3,487	0.03%
2020/01/07	1	64.80	0	0.00	65.00	1	3,466	0.03%
2020/01/06	9	65.46	6	65.28	65.30	3	3,461	0.09%
2020/01/03	5	66.60	0	0.00	66.60	5	3,467	0.14%
2019/12/31	2	66.30	0	0.00	66.20	2	3,517	0.06%
2019/12/30	7	66.96	5	66.60	66.60	2	3,513	0.06%
2019/12/27	12	67.19	5	67.00	67.00	7	3,513	0.20%
2019/12/26	10	67.32	10	67.00	67.00	0	3,489	0.00%
2019/12/25	3	67.03	0	0.00	67.50	3	3,498	0.09%
2019/12/24	3	67.20	0	0.00	67.00	3	3,508	0.09%
2019/12/23	2	67.70	2	67.60	67.60	0	3,526	0.00%
2019/12/20	4	68.15	0	0.00	67.60	4	3,554	0.11%
2019/12/18	1	68.70	0	0.00	69.10	1	3,545	0.03%
2019/12/17	3	68.57	3	68.63	68.80	0	3,610	0.00%
2019/12/13	4	69.10	11	69.65	68.80	-7	3,596	-0.19%
2019/12/12	10	69.70	17	69.55	68.80	-7	3,555	-0.20%
2019/12/11	7	68.21	17	68.70	68.80	-10	3,452	-0.29%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/06	8	66.51	6	66.42	67.30	2	3,411	0.06%
2019/12/05	5	67.50	0	0.00	67.50	5	3,385	0.15%
2019/12/02	0	0.00	10	67.00	66.80	-10	3,372	-0.30%
2019/11/29	7	67.06	2	67.20	66.60	5	3,357	0.15%
2019/11/28	2	68.30	3	68.00	68.00	-1	3,332	-0.03%
2019/11/27	11	68.24	5	68.10	68.10	6	3,354	0.18%
2019/11/26	3	67.50	8	68.13	68.50	-5	3,338	-0.15%
2019/11/25	20	67.45	10	67.20	67.20	10	3,265	0.31%
2019/11/22	1	67.10	4	67.40	67.40	-3	3,274	-0.09%
2019/11/21	6	66.40	0	0.00	67.20	6	3,261	0.18%
2019/11/20	0	0.00	1	66.50	67.20	-1	3,263	-0.03%
2019/11/19	3	67.03	0	0.00	67.20	3	3,257	0.09%
2019/11/18	0	0.00	1	65.60	66.70	-1	3,230	-0.03%
2019/11/15	2	65.30	1	65.40	65.40	1	3,207	0.03%
2019/11/14	2	65.15	0	0.00	65.00	2	3,202	0.06%
2019/11/12	1	65.90	6	65.80	66.80	-5	3,190	-0.16%
2019/11/11	3	65.70	2	65.95	65.90	1	3,172	0.03%
2019/11/08	3	67.00	0	0.00	67.00	3	3,142	0.10%
2019/11/07	3	66.50	0	0.00	66.70	3	3,104	0.10%
2019/11/06	0	0.00	8	67.70	67.50	-8	3,073	-0.26%
2019/11/05	5	68.92	2	69.00	68.90	3	3,033	0.10%
2019/11/04	12	68.63	11	68.85	69.30	1	2,979	0.03%
2019/11/01	7	67.11	5	67.20	67.30	2	2,808	0.07%
2019/10/30	1	65.50	10	65.50	65.50	-9	2,742	-0.33%
2019/10/29	1	65.20	1	65.40	65.40	0	2,737	0.00%
2019/10/25	2	64.60	19.3	64.86	64.70	-17.3	2,717	-0.63%
2019/10/24	2	65.40	10	65.20	65.30	-8	2,707	-0.30%
2019/10/23	0	0.00	0.1	65.30	65.40	-0.1	2,745	0.00%
2019/10/22	3	66.07	1	65.80	65.70	2	2,779	0.07%
2019/10/18	0	0.00	1	65.60	65.10	-1	2,783	-0.04%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	4	64.30	64.50	-4	2,760	-0.14%
2019/10/15	0	0.00	0.2	63.90	64.00	-0.2	2,766	-0.01%
2019/10/09	4	63.35	1	63.60	63.00	3	2,835	0.11%
2019/10/08	11	64.74	5	64.38	64.50	6	2,855	0.21%
2019/10/07	4	63.70	1	63.70	63.50	3	2,938	0.10%
2019/10/04	0	0.00	1	64.40	64.80	-1	2,897	-0.03%
2019/10/01	0	0.00	1	65.30	65.50	-1	2,878	-0.03%
2019/09/27	1	65.00	0	0.00	64.70	1	2,847	0.04%
2019/09/26	4	65.60	0	0.00	65.30	4	2,822	0.14%
2019/09/25	0	0.00	0.1	65.80	66.00	-0.1	2,787	0.00%
2019/09/24	0	0.00	1	66.10	66.40	-1	2,755	-0.04%
2019/09/20	2	66.40	3	66.17	65.60	-1	2,699	-0.04%
2019/09/19	3	65.50	4	64.93	64.90	-1	2,559	-0.04%
2019/09/18	3	64.80	6	64.27	64.80	-3	2,524	-0.12%
2019/09/17	4	63.50	0	0.00	63.80	4	2,479	0.16%
2019/09/16	2	64.55	2	64.40	64.70	0	2,502	0.00%
2019/09/11	0	0.00	1	63.40	63.60	-1	2,484	-0.04%
2019/09/04	0	0.00	2	63.40	63.20	-2	2,493	-0.08%
2019/09/03	12	62.53	0	0.00	62.50	12	2,487	0.48%
2019/09/02	1	63.50	0	0.00	63.50	1	2,485	0.04%
2019/08/30	0	0.00	5	63.40	63.40	-5	2,492	-0.20%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/28	6	62.37	0	0.00	62.20	6	2,465	0.24%
2019/08/26	0	0.00	1	63.20	62.70	-1	2,446	-0.04%
2019/08/19	1	62.70	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	6	62.27	62.80	-6	2,439	-0.25%
2019/08/14	6	61.40	2	62.30	61.30	4	2,408	0.17%
2019/08/06	2	59.90	0	0.00	60.80	2	2,402	0.08%
2019/08/05	0	0.00	2	60.60	60.50	-2	2,382	-0.08%
2019/08/02	12	63.10	0	0.00	61.30	12	2,362	0.51%
2019/08/01	10	63.34	10	64.20	63.60	0	2,349	0.00%
2019/07/24	0	0.00	17	66.71	66.70	-17	2,282	-0.74%
2019/07/23	1	67.40	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	0	67.50	67.50	0	2,195	0.00%
2019/07/16	5	66.90	1	66.80	67.10	4	2,170	0.18%
2019/07/11	7	65.69	14.2	66.10	65.90	-7.2	2,258	-0.32%
2019/07/09	1	63.60	0	0.00	63.60	1	2,300	0.04%
2019/07/08	11	64.54	11	64.52	64.40	0	2,352	0.00%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/06/28	1	63.10	0	0.00	63.10	1	2,719	0.04%
2019/06/26	0	0.00	1	63.50	63.20	-1	2,897	-0.03%
2019/06/14	1	62.30	2	62.40	62.10	-1	2,889	-0.03%
2019/05/31	1	61.00	0	0.00	61.50	1	3,098	0.03%
2019/05/30	5	60.60	0	0.00	60.90	5	3,080	0.16%
2019/05/23	0	0.00	1	60.60	60.70	-1	3,155	-0.03%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/21	0	0.00	10	61.30	61.60	-10	3,173	-0.32%
2019/05/20	0	0.00	1	61.00	61.00	-1	3,164	-0.03%
2019/05/16	1	61.60	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	62.60	0	0.00	62.70	1	3,145	0.03%
2019/05/14	0	0.00	3	63.90	63.30	-3	3,151	-0.10%
2019/05/09	1	66.50	0	0.00	66.10	1	3,183	0.03%
2019/04/19	12	70.73	7	71.49	70.00	5	3,250	0.15%
2019/04/18	11	71.82	3	72.30	71.10	8	3,247	0.25%
2019/04/17	0	0.00	9	71.87	72.00	-9	3,148	-0.29%
2019/04/16	1	71.30	5	71.50	71.20	-4	3,099	-0.13%
2019/04/15	1	71.20	0	0.00	71.10	1	3,044	0.03%
2019/04/12	0	0.00	1	68.50	68.50	-1	2,972	-0.03%
2019/04/08	0	0.00	1	66.90	66.70	-1	2,753	-0.04%
2019/04/02	1	64.70	2	64.75	64.80	-1	2,605	-0.04%
2019/04/01	3	64.13	3	64.13	63.80	0	2,515	0.00%
2019/03/27	0	0.00	1	61.90	61.90	-1	2,298	-0.04%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/18	1	62.50	1.2	62.50	62.50	-0.2	2,379	-0.01%
2019/03/15	2	62.40	2	61.90	62.40	0	2,362	0.00%
2019/03/14	1	61.90	1	62.30	62.00	0	2,213	0.00%
2019/03/12	0	0.00	2	61.40	61.40	-2	2,262	-0.09%
2019/03/11	1	61.00	0	0.00	61.10	1	2,287	0.04%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/03/05	0	0.00	0.1	61.90	61.90	-0.1	2,630	0.00%
2019/03/04	1	61.60	3	62.03	62.20	-2	2,653	-0.08%
2019/02/27	2	63.10	1	62.40	63.10	1	2,629	0.04%
2019/02/26	2	63.50	1	63.40	62.60	1	2,632	0.04%
2019/02/25	4	63.03	3	63.30	63.50	1	2,614	0.04%
2019/02/22	2	62.20	0	0.00	62.30	2	2,616	0.08%
2019/02/21	1	62.20	1	62.20	62.20	0	2,656	0.00%
2019/02/20	0	0.00	4	61.73	62.00	-4	2,649	-0.15%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/18	2	59.90	1	60.10	60.20	1	2,725	0.04%
2019/02/13	0	0.00	6	60.98	61.20	-6	2,788	-0.22%
2019/01/29	0	0.00	2	58.90	59.00	-2	2,708	-0.07%
2019/01/25	0	0.00	6	58.50	58.50	-6	2,709	-0.22%
2019/01/24	1	58.30	0	0.00	58.40	1	2,696	0.04%
2019/01/21	0	0.00	2	59.30	59.20	-2	2,717	-0.07%
2019/01/17	1	57.90	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	58.10	0	0.00	57.80	1	2,703	0.04%
2019/01/14	1	58.20	0	0.00	57.80	1	2,683	0.04%
2019/01/10	0	0.00	2	58.50	58.30	-2	2,715	-0.07%
2019/01/08	5	58.88	0	0.00	58.70	5	2,689	0.19%
2019/01/04	1	58.80	0	0.00	58.90	1	2,752	0.04%
2018/12/27	0	0.00	20	60.70	60.30	-20	2,952	-0.68%
2018/12/25	0	0.00	4	60.00	60.20	-4	2,954	-0.14%
2018/12/24	1	60.60	0	0.00	60.60	1	2,958	0.03%
2018/12/14	1	60.80	2.8	61.04	60.90	-1.8	3,075	-0.06%
2018/12/13	21	60.50	1.2	61.08	61.30	19.8	3,065	0.64%
2018/12/11	7	59.57	1	60.00	59.80	6	3,016	0.20%
2018/12/10	1	61.00	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	2	62.00	62.20	-2	2,971	-0.07%
2018/12/06	4	61.08	2	61.85	61.50	2	3,007	0.07%
2018/12/05	4	61.95	0	0.00	62.00	4	2,967	0.13%
2018/12/04	2	62.80	5	63.58	62.80	-3	3,000	-0.10%
2018/12/03	0	0.00	29	62.88	63.30	-29	3,000	-0.97%
2018/11/30	3	61.83	0	0.00	62.20	3	2,962	0.10%
2018/11/29	9	62.33	1	61.70	61.30	8	2,796	0.29%
2018/11/28	2	62.05	1	62.60	62.10	1	2,739	0.04%
2018/11/27	3	61.10	2	61.75	61.20	1	2,710	0.04%
2018/11/26	4	61.40	0	0.00	61.60	4	2,706	0.15%
2018/11/23	1	60.70	2	61.00	60.90	-1	2,716	-0.04%
2018/11/22	2	61.35	1	61.40	61.20	1	2,728	0.04%
2018/11/21	1	61.20	0.9	61.50	61.20	0.1	2,730	0.00%
2018/11/20	2	61.65	2.1	62.21	61.80	-0.1	2,690	0.00%
2018/11/19	1	62.50	0	0.00	62.50	1	2,640	0.04%
2018/11/16	3	62.67	1	62.90	62.50	2	2,639	0.08%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/14	2	64.15	2	64.30	64.10	0	2,607	0.00%
2018/11/13	3	62.73	4	63.08	65.20	-1	2,602	-0.04%
2018/11/12	13	64.70	3	65.00	64.20	10	2,577	0.39%
2018/11/08	0	0.00	2	67.05	66.60	-2	2,571	-0.08%
2018/11/07	0	0.00	3	66.80	66.90	-3	2,589	-0.12%
2018/11/05	1	66.00	0	0.00	66.30	1	2,613	0.04%
2018/11/02	2	66.20	11	66.05	66.70	-9	2,624	-0.34%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/31	1	65.00	9	65.23	65.60	-8	2,634	-0.30%
2018/10/30	3	64.07	6	64.50	64.40	-3	2,628	-0.11%
2018/10/29	1	63.70	0	0.00	64.40	1	2,627	0.04%
2018/10/26	4	64.28	0	0.00	64.00	4	2,630	0.15%
2018/10/25	4	64.00	2	63.90	63.80	2	2,632	0.08%
2018/10/24	2	65.25	0	0.00	65.00	2	2,626	0.08%
2018/10/22	0	0.00	0.1	68.30	68.30	-0.1	2,592	0.00%
2018/10/19	0	0.00	3	66.37	67.10	-3	2,599	-0.12%
2018/10/18	10	66.50	0	0.00	66.30	10	2,602	0.38%
2018/10/16	10	65.20	0	0.00	65.20	10	2,760	0.36%
2018/10/15	1	65.70	0	0.00	65.10	1	2,785	0.04%
2018/10/12	1	65.40	0	0.00	65.60	1	2,817	0.04%
2018/10/11	12	65.58	3	65.50	64.00	9	2,844	0.32%
2018/10/09	0	0.00	2	70.80	70.80	-2	2,746	-0.07%
2018/10/08	1	71.70	0	0.00	71.80	1	2,745	0.04%
2018/10/04	1	73.30	0	0.00	73.20	1	2,746	0.04%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/01	0	0.00	1	75.50	75.20	-1	2,753	-0.04%
2018/09/28	3	74.70	2	74.60	74.50	1	2,776	0.04%
2018/09/26	0	0.00	5	74.72	74.80	-5	2,749	-0.18%
2018/09/20	5	72.70	0	0.00	72.60	5	2,752	0.18%
2018/09/18	6	73.43	0	0.00	73.30	6	2,763	0.22%
2018/09/17	0	0.00	1	73.80	73.70	-1	2,772	-0.04%
2018/09/11	2	73.90	1	73.60	74.90	1	2,780	0.04%
2018/09/10	3	73.50	4	74.70	73.50	-1	2,801	-0.04%
2018/09/07	2	76.50	2	75.90	75.10	0	2,805	0.00%
2018/09/04	2	78.20	0	0.00	78.20	2	2,742	0.07%
2018/09/03	2	78.10	1	78.20	77.90	1	2,730	0.04%
2018/08/30	0	0.00	1	78.00	77.90	-1	2,780	-0.04%
2018/08/29	8	78.45	4	78.70	78.10	4	2,803	0.14%
2018/08/27	0	0.00	5	77.48	77.70	-5	2,796	-0.18%
2018/08/23	1	77.60	0	0.00	77.70	1	2,873	0.03%
2018/08/21	0	0.00	1	76.30	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	1	75.20	75.50	-1	2,880	-0.03%
2018/08/16	1	74.40	0	0.00	75.40	1	2,907	0.03%
2018/08/15	0	0.00	1	74.20	73.50	-1	2,892	-0.03%
2018/08/13	0	0.00	1	75.70	75.80	-1	2,874	-0.03%
2018/08/09	0	0.00	1	77.10	77.10	-1	2,871	-0.03%
2018/08/08	0	0.00	3	78.00	78.00	-3	2,890	-0.10%
2018/08/07	0	0.00	1	77.80	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.80	77.70	-1	2,953	-0.03%
2018/07/30	1	76.00	0	0.00	76.40	1	2,933	0.03%
2018/07/27	1	76.10	3	76.20	75.60	-2	2,917	-0.07%
2018/07/25	2	76.25	0	0.00	75.80	2	2,889	0.07%
2018/07/24	1	79.00	3	79.27	80.00	-2	2,837	-0.07%
2018/07/23	3	78.40	0	0.00	78.80	3	2,711	0.11%
2018/07/20	0	0.00	1	78.80	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1	78.30	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	5	77.08	77.50	-5	2,648	-0.19%
2018/07/13	0	0.00	2	74.85	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	1	74.40	74.00	-1	2,607	-0.04%
2018/07/11	1	72.90	0	74.00	73.80	1	2,627	0.04%
2018/07/10	0	0.00	1	73.40	73.60	-1	2,630	-0.04%
2018/07/09	0	0.00	1	73.50	72.90	-1	2,639	-0.04%
2018/07/06	1	72.50	0	0.00	72.60	1	2,650	0.04%
2018/07/04	0	0.00	1	73.10	73.20	-1	2,677	-0.04%
2018/07/03	0	0.00	1	73.10	73.00	-1	2,744	-0.04%
2018/07/02	1	73.40	2	73.10	73.20	-1	2,758	-0.04%
2018/06/29	1	74.50	1	74.10	74.60	0	2,737	0.00%
2018/06/27	1	72.30	1	72.10	72.50	0	2,742	0.00%
2018/06/26	0	0.00	2	72.60	72.50	-2	2,738	-0.07%
2018/06/25	1	73.00	0	0.00	72.80	1	2,720	0.04%
2018/06/22	1	73.30	0	0.00	73.30	1	2,716	0.04%
2018/06/20	3	74.20	1	74.10	74.20	2	2,712	0.07%
2018/06/19	0	0.00	5	75.10	74.70	-5	2,717	-0.18%
2018/06/15	1	75.50	0	0.00	75.10	1	2,693	0.04%
2018/06/14	11	75.67	0	0.00	75.40	11	2,675	0.41%
2018/06/12	2	76.30	0	0.00	76.70	2	2,731	0.07%
2018/06/08	3	77.30	0	0.00	77.20	3	2,814	0.11%
2018/06/07	1	77.90	2	77.80	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	4	76.93	77.00	-4	2,826	-0.14%
2018/06/05	1	75.50	0	0.00	75.70	1	2,811	0.04%
2018/05/31	1	74.20	0	0.00	73.80	1	2,810	0.04%
2018/05/30	2	74.45	2	74.30	74.20	0	2,753	0.00%
2018/05/28	0	0.00	1	76.00	75.70	-1	2,782	-0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/21	0	0.00	1	74.00	74.10	-1	2,838	-0.04%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.60	0	0.00	74.00	1	2,885	0.03%
2018/05/15	1	75.40	2	75.60	75.20	-1	2,918	-0.03%
2018/05/14	0	0.00	4.3	77.72	78.00	-4.3	3,054	-0.14%
2018/05/10	0	0.00	1	76.50	76.60	-1	3,081	-0.03%
2018/05/09	1	76.20	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/07	0	0.00	9	74.84	76.00	-9	3,203	-0.28%
2018/05/03	4	74.00	2	73.80	73.80	2	3,288	0.06%
2018/04/30	2	74.10	2	74.30	73.90	0	3,319	0.00%
2018/04/27	0	0.00	1	73.90	73.90	-1	3,334	-0.03%
2018/04/26	2	73.95	2	75.55	74.00	0	3,351	0.00%
2018/04/25	1	72.80	0	0.00	74.90	1	3,411	0.03%
2018/04/24	3	73.07	0	0.00	72.80	3	3,429	0.09%
2018/04/23	4	75.20	1	75.00	74.90	3	3,419	0.09%
2018/04/20	3	75.83	0	0.00	76.00	3	3,428	0.09%
2018/04/19	0	0.00	10	75.80	76.90	-10	3,439	-0.29%
2018/04/18	5	76.62	0	0.00	76.30	5	3,440	0.15%
2018/04/17	1	78.50	4	77.98	77.50	-3	3,405	-0.09%
2018/04/16	1	78.60	0	0.00	78.60	1	3,410	0.03%
2018/04/13	1	78.60	0	0.00	78.50	1	3,451	0.03%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	1	79.00	0	0.00	78.80	1	3,453	0.03%
2018/04/03	0	0.00	5	78.30	78.20	-5	3,371	-0.15%
2018/04/02	2	79.50	0	0.00	79.20	2	3,358	0.06%
2018/03/31	6	79.30	0	0.00	79.60	6	3,374	0.18%
2018/03/30	0	0.00	4	80.03	80.00	-4	3,364	-0.12%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/23	0	0.00	1	78.20	78.40	-1	3,463	-0.03%
2018/03/21	1	79.70	0	0.00	79.90	1	3,443	0.03%
2018/03/20	5	78.90	1	78.90	79.00	4	3,488	0.11%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	1	79.40	1	79.20	79.10	0	3,490	0.00%
2018/03/15	4	79.43	3	79.80	79.60	1	3,438	0.03%
2018/03/14	4	80.48	0	0.00	80.10	4	3,435	0.12%
2018/03/13	6	81.40	1	81.70	81.70	5	3,424	0.15%
2018/03/09	6	79.80	1	79.70	79.70	5	3,486	0.14%
2018/03/08	0	0.00	2	79.00	79.00	-2	3,472	-0.06%
2018/03/06	0	0.00	1	79.10	78.90	-1	3,619	-0.03%
2018/03/02	1	78.70	0	0.00	78.90	1	3,779	0.03%
2018/03/01	1	80.00	1	80.90	79.70	0	3,870	0.00%
2018/02/27	0.2	79.80	0	0.00	79.40	0.2	3,917	0.01%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	1	79.40	3	79.67	79.40	-2	3,963	-0.05%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/12	1	78.00	0	0.00	78.30	1	4,036	0.02%
2018/02/09	2	76.90	0	0.00	78.50	2	4,084	0.05%
2018/02/07	0	0.00	3	80.03	80.30	-3	4,252	-0.07%
2018/02/06	3	78.20	16	79.84	78.70	-13	4,506	-0.29%
2018/02/05	11	82.15	0	0.00	82.90	11	4,409	0.25%
2018/02/02	1	84.10	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0	0.00	11	84.94	85.00	-11	4,546	-0.24%
2018/01/31	5	83.20	0	0.00	83.40	5	4,596	0.11%
2018/01/30	12	83.53	0	0.00	83.50	12	4,616	0.26%
2018/01/29	1	85.00	0	0.00	84.50	1	4,613	0.02%
2018/01/26	6	85.70	0	0.00	85.60	6	4,648	0.13%
2018/01/25	1	86.50	10	86.75	86.70	-9	4,642	-0.19%
2018/01/24	8	85.73	10	86.00	86.50	-2	4,754	-0.04%
2018/01/22	1	86.60	3	86.50	86.90	-2	5,056	-0.04%
2018/01/19	3	88.03	5	87.80	87.40	-2	5,104	-0.04%
2018/01/18	3	87.20	4	87.25	86.70	-1	5,113	-0.02%
2018/01/17	0	0.00	4	87.00	87.00	-4	5,111	-0.08%
2018/01/16	1	86.20	0	0.00	86.50	1	5,143	0.02%
2018/01/15	6	86.43	1	86.20	86.20	5	5,168	0.10%
2018/01/12	3	85.30	3	85.80	85.60	0	5,232	0.00%
2018/01/10	14	84.48	1	84.10	84.10	13	5,311	0.24%
2018/01/09	1	85.30	2	86.05	85.50	-1	5,335	-0.02%
2018/01/08	1	85.00	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	0.3	85.30	85.30	-0.3	5,519	-0.01%
2018/01/03	2	85.00	0	0.00	85.10	2	5,923	0.03%
2018/01/02	1	84.70	0	0.00	85.00	1	5,953	0.02%