宣德 (5457)-華南永昌-中正券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
62.5
漲跌
▼0.8
漲幅
-1.26%
成交量
3,344張
產業
上櫃電子零組件類股
422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

宣德 (5457)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	61.50	69	62.05	62.50	-69	2,414	-2.86%
2024/05/09	3	63.13	0	0.00	63.30	3	2,372	0.13%
2024/05/07	0	60.50	0	0.00	61.90	0	2,265	0.00%
2024/05/06	1	61.80	1	60.70	60.70	0	2,287	0.00%
2024/05/02	0	62.00	0	0.00	62.00	0	2,279	0.00%
2024/04/30	1	65.88	0	0.00	62.90	1	2,298	0.04%
2024/04/29	0	62.10	1	62.00	62.40	-1	2,073	-0.05%
2024/04/26	0	0.00	10	56.71	56.80	-10	2,006	-0.50%
2024/04/24	0	0.00	2	56.80	56.40	-2	2,019	-0.10%
2024/04/22	0	56.25	0	0.00	55.90	0	2,073	0.00%
2024/04/19	0	57.34	2	57.45	56.80	-2	2,062	-0.10%
2024/04/18	0	0.00	1	59.20	59.10	-1	2,048	-0.05%
2024/04/16	0	59.72	0	0.00	59.40	0	2,050	0.00%
2024/04/15	40	62.07	0	0.00	61.90	40	2,048	1.95%
2024/04/12	0	61.15	0	0.00	61.80	0	2,045	0.00%
2024/04/11	0	61.00	0	0.00	60.00	0	2,037	0.00%
2024/04/10	0	61.60	0	0.00	61.20	0	2,049	0.00%
2024/04/09	4	60.78	0	0.00	60.90	4	2,046	0.20%
2024/04/08	0	61.48	2	62.70	62.50	-2	2,023	-0.10%
2024/04/03	1	58.20	0	0.00	58.00	1	1,997	0.05%
2024/04/02	1	59.21	0	0.00	59.70	1	1,991	0.05%
2024/04/01	0	61.70	0	0.00	61.30	0	1,983	0.00%
2024/03/29	0	60.90	0	0.00	60.70	0	1,993	0.00%
2024/03/28	0	60.70	0	0.00	60.60	0	2,006	0.00%
2024/03/26	3	61.84	0	0.00	61.70	3	2,051	0.15%
2024/03/22	2	63.00	0	0.00	62.80	2	2,169	0.09%
2024/03/21	2	64.10	5	63.80	63.90	-3	2,233	-0.13%
2024/03/20	0	63.62	0	0.00	62.80	0	2,244	0.00%
2024/03/19	2	62.80	4	63.50	63.00	-2	2,280	-0.09%
2024/03/18	0	62.30	0	0.00	62.20	0	2,270	0.00%
2024/03/15	2	59.70	0	0.00	59.10	2	2,241	0.09%
2024/03/14	4	60.90	0	0.00	60.60	4	2,229	0.18%
2024/03/13	3	61.30	3	61.80	61.70	0	2,230	0.00%
2024/03/12	2	63.90	0	0.00	64.60	2	2,193	0.09%
2024/03/11	0	63.45	0	0.00	63.20	0	2,177	0.00%
2024/03/08	7	64.89	0	64.60	64.30	7	2,159	0.32%
2024/03/07	0	67.70	0	0.00	67.80	0	2,114	0.00%
2024/03/06	0	68.00	0	68.20	68.20	0	2,075	0.00%
2024/03/05	8	67.60	0	0.00	68.90	8	2,065	0.39%
2024/03/04	1	69.10	0	69.50	69.10	1	2,029	0.05%
2024/03/01	32	69.73	1	70.00	70.00	31	1,964	1.58%
2024/02/29	0	67.00	0	0.00	67.60	0	1,879	0.00%
2024/02/27	0	67.05	1	69.00	67.80	-1	1,869	-0.05%
2024/02/26	0	67.46	0	0.00	67.40	0	1,824	0.00%
2024/02/23	2	68.00	8	67.56	67.20	-6	1,764	-0.34%
2024/02/22	0	66.05	0	0.00	67.40	0	1,725	0.00%
2024/02/21	2	67.45	5	67.00	67.00	-3	1,679	-0.18%
2024/02/20	0	64.60	8	64.60	65.30	-8	1,578	-0.51%
2024/02/19	5	63.50	0	0.00	63.50	5	1,524	0.33%
2024/02/16	0	0.00	4	63.00	63.00	-4	1,438	-0.28%
2024/02/05	8	56.60	0	0.00	56.80	8	1,347	0.59%
2024/02/01	0	0.00	2	58.85	58.80	-2	1,305	-0.15%
2024/01/31	0	59.30	1	58.90	58.80	-1	1,300	-0.08%
2024/01/30	0	60.20	0	0.00	60.30	0	1,290	0.00%
2024/01/29	0	0.00	1	60.60	61.00	-1	1,277	-0.08%
2024/01/26	0	0.00	1	58.80	59.30	-1	1,233	-0.08%
2024/01/25	1	59.70	4	58.60	58.10	-3	1,212	-0.25%
2024/01/24	0	0.00	5	59.98	59.80	-5	1,188	-0.42%
2024/01/23	1	59.10	0	0.00	59.10	1	1,146	0.09%
2024/01/16	1	59.00	1	58.30	58.80	0	1,089	0.00%
2024/01/12	0	54.80	15	54.43	54.30	-15	1,061	-1.41%
2024/01/11	1	54.90	0	0.00	55.50	1	1,075	0.09%
2024/01/09	0	56.30	0	0.00	55.60	0	1,087	0.00%
2024/01/05	1	55.50	0	0.00	55.60	1	1,078	0.09%
2024/01/04	4	55.70	0	0.00	55.30	4	1,096	0.37%
2023/12/28	0	0.00	3	58.10	58.10	-3	1,042	-0.29%
2023/12/27	1	58.00	2	58.40	57.80	-1	1,029	-0.10%
2023/12/25	1	57.00	3	57.10	57.40	-2	1,011	-0.20%
2023/12/21	0	57.75	0.1	57.62	57.00	-0.1	977	-0.01%
2023/12/20	0	59.10	0.3	59.02	59.10	-0.3	953	-0.03%
2023/12/19	0	0.00	13	58.82	58.10	-13	888	-1.47%
2023/12/18	14	59.34	15.2	58.93	59.30	-1.2	844	-0.14%
2023/12/15	0	56.60	2	57.00	57.10	-2	786	-0.26%
2023/12/14	0	0.00	1.2	57.35	57.50	-1.2	769	-0.15%
2023/12/13	0	55.60	2	55.05	55.50	-2	721	-0.27%
2023/12/12	1	54.70	0	0.00	54.20	1	728	0.14%
2023/12/11	1	54.20	0	0.00	54.20	1	737	0.14%
2023/12/08	0	55.10	0	0.00	55.00	0	747	0.01%
2023/12/07	0	53.60	0	0.00	53.00	0	743	0.01%
2023/12/05	0	54.80	0	0.00	54.50	0	823	0.00%
2023/12/04	0	55.30	0	0.00	55.30	0	911	0.00%
2023/12/01	0	55.41	0	0.00	55.20	0	946	0.00%
2023/11/30	0	55.40	50	55.19	55.10	-50	1,093	-4.57%
2023/11/29	1	54.90	1	55.90	54.90	0	1,300	0.00%
2023/11/28	1	54.70	0	0.00	55.80	1	1,305	0.08%
2023/11/27	0	54.30	0	0.00	54.00	0	1,321	0.00%
2023/11/24	0	54.70	5	54.80	54.70	-5	1,357	-0.37%
2023/11/22	0	54.30	0	0.00	54.00	0	1,415	0.00%
2023/11/21	0	54.30	1	54.40	53.80	-1	1,417	-0.07%
2023/11/20	0	54.60	0	0.00	54.30	0	1,426	0.00%
2023/11/17	0	54.60	0	0.00	54.30	0	1,427	0.00%
2023/11/16	0	54.30	1	54.70	54.60	-1	1,422	-0.07%
2023/11/15	0	53.79	3	53.77	54.30	-3	1,410	-0.21%
2023/11/14	0	51.00	0	0.00	51.30	0	1,383	0.00%
2023/11/13	7	50.56	0	0.00	50.60	7	1,380	0.51%
2023/11/10	0	0.00	2	53.20	53.30	-2	1,363	-0.15%
2023/11/08	0	53.40	0	0.00	53.20	0	1,382	0.00%
2023/11/07	0	53.10	0	0.00	53.40	0	1,390	0.00%
2023/11/06	0	52.80	0	0.00	52.80	0	1,394	0.00%
2023/11/03	0	51.70	20	51.42	51.10	-20	1,393	-1.44%
2023/11/02	0	0.00	23	50.79	50.80	-23	1,399	-1.64%
2023/11/01	0	50.50	2	50.20	50.50	-2	1,408	-0.14%
2023/10/31	0	50.50	1	51.40	50.00	-1	1,415	-0.07%
2023/10/30	0	51.00	12	50.83	50.80	-12	1,425	-0.84%
2023/10/27	0	51.00	4	51.08	50.70	-4	1,433	-0.28%
2023/10/26	0	51.00	4	50.88	51.10	-4	1,454	-0.27%
2023/10/25	1	51.60	8	51.30	51.50	-7	1,459	-0.48%
2023/10/24	0	50.80	6	50.23	51.10	-6	1,467	-0.41%
2023/10/23	3	50.50	0	0.00	50.00	3	1,484	0.20%
2023/10/20	0	50.20	0	0.00	50.40	0	1,521	0.00%
2023/10/19	0	49.45	0	0.00	49.35	0	1,593	0.00%
2023/10/18	0	50.50	1	50.40	50.30	-1	1,603	-0.06%
2023/10/17	0	51.40	0	0.00	51.00	0	1,609	0.00%
2023/10/16	0	50.90	0	0.00	50.50	0	1,651	0.00%
2023/10/13	0	51.60	0	0.00	51.20	0	1,702	0.00%
2023/10/12	1	51.50	0	0.00	52.00	1	1,851	0.05%
2023/10/11	0	53.10	4	53.05	52.70	-4	1,944	-0.21%
2023/10/06	1	52.80	1	53.20	53.50	0	2,078	0.00%
2023/10/05	0	53.60	0	0.00	53.20	0	2,305	0.00%
2023/10/04	0	53.50	0	0.00	53.20	0	2,407	0.00%
2023/10/03	0	53.90	0	0.00	53.60	0	2,429	0.00%
2023/10/02	0	54.00	0	0.00	54.00	0	2,460	0.00%
2023/09/28	5	52.80	0	0.00	52.70	5	2,530	0.20%
2023/09/27	12	52.88	0	0.00	52.90	12	2,562	0.47%
2023/09/26	0	53.30	0	0.00	53.00	0	2,565	0.00%
2023/09/25	0	54.80	0	0.00	54.40	0	2,561	0.00%
2023/09/21	0	53.70	0	0.00	53.80	0	2,543	0.00%
2023/09/20	0	55.00	0	0.00	54.60	0	2,533	0.00%
2023/09/19	0	55.50	0	0.00	55.30	0	2,521	0.00%
2023/09/18	0	56.20	0	0.00	55.60	0	2,522	0.00%
2023/09/15	0	55.20	0	0.00	55.30	0	2,510	0.00%
2023/09/14	0	56.20	0	0.00	56.10	0	2,492	0.00%
2023/09/13	0	55.50	0	0.00	55.40	0	2,489	0.00%
2023/09/12	1	55.60	0	0.00	55.80	1	2,478	0.04%
2023/09/11	8	56.62	0	0.00	55.30	8	2,488	0.32%
2023/09/08	1	57.50	1	57.90	58.50	0	2,420	0.00%
2023/09/07	10	58.75	10	60.50	58.50	0	2,400	0.00%
2023/09/06	40	59.50	0	0.00	59.60	40	2,313	1.73%
2023/09/05	4	60.82	4	60.90	60.60	0	2,270	0.00%
2023/09/04	5	59.60	64	59.19	61.00	-59	2,122	-2.78%
2023/09/01	0.1	56.20	1	56.20	56.00	-0.9	1,910	-0.05%
2023/08/31	10	55.65	0	0.00	55.90	10	1,903	0.53%
2023/08/30	0	55.30	0	0.00	55.40	0	1,906	0.00%
2023/08/29	2	55.15	0	0.00	55.00	2	1,868	0.11%
2023/08/25	0	52.60	0	0.00	52.30	0	1,795	0.00%
2023/08/24	4	51.90	8	52.63	53.00	-4	1,788	-0.22%
2023/08/23	2	51.60	6	52.00	51.90	-4	1,775	-0.23%
2023/08/22	0	51.60	0	0.00	51.60	0	1,778	0.00%
2023/08/21	0	52.00	0	0.00	52.00	0	1,774	0.00%
2023/08/18	4	52.30	2	52.60	52.20	2	1,772	0.11%
2023/08/17	0	52.70	10	51.76	52.20	-10	1,763	-0.57%
2023/08/16	0	51.60	0	0.00	51.70	0	1,758	0.00%
2023/08/15	0	51.60	22	51.43	51.60	-22	1,755	-1.25%
2023/08/14	0	51.00	0	0.00	50.30	0	1,748	0.00%
2023/08/11	0	52.40	0	0.00	52.30	0	1,733	0.00%
2023/08/10	0	51.80	0	0.00	51.50	0	1,723	0.00%
2023/08/09	0	52.40	1	52.90	52.50	-1	1,713	-0.06%
2023/08/08	0	53.00	1	52.80	52.60	-1	1,710	-0.06%
2023/08/07	0	52.50	0	0.00	52.30	0	1,735	0.00%
2023/08/04	0	52.10	0	0.00	51.70	0	1,727	0.00%
2023/08/02	1	51.90	0	0.00	51.50	1	1,726	0.06%
2023/08/01	0	52.70	0	0.00	52.80	0	1,713	0.00%
2023/07/31	0	52.20	0	0.00	52.30	0	1,706	0.00%
2023/07/27	1	51.20	0	0.00	51.20	1	1,681	0.06%
2023/07/25	0	0.00	3	50.60	51.20	-3	1,660	-0.18%
2023/07/24	21	52.34	5	52.52	52.10	16	1,621	0.99%
2023/07/19	6	57.20	0	0.00	57.00	6	1,539	0.39%
2023/07/18	2	57.15	1	57.30	56.50	1	1,506	0.07%
2023/07/17	21	55.87	6	56.82	56.50	15	1,460	1.03%
2023/07/14	1	60.70	4	59.70	60.80	-3	1,310	-0.23%
2023/07/13	20	62.82	3	63.37	62.00	17	1,208	1.41%
2023/07/12	6	63.50	26	62.45	64.00	-20	1,078	-1.85%
2023/07/11	5	59.42	1	59.40	59.10	4	859	0.47%
2023/07/10	10	56.00	0	0.00	55.30	10	769	1.30%
2023/07/07	0	0.00	2	57.00	56.40	-2	754	-0.26%
2023/07/06	3	57.40	8	56.15	57.20	-5	726	-0.69%
2023/07/05	0	0.00	1.1	53.87	55.20	-1.1	678	-0.16%
2023/07/04	1	53.98	0	0.00	53.70	1	650	0.16%
2023/06/29	0	53.20	0	0.00	53.10	0	656	0.01%
2023/06/20	0	54.09	0	0.00	53.70	0	802	0.00%
2023/06/14	0	0.00	1	53.10	52.80	-1	796	-0.13%
2023/06/12	0	0.00	1	51.90	52.70	-1	803	-0.12%
2023/06/09	0	0.00	2	51.60	51.70	-2	811	-0.25%
2023/06/05	1	53.70	10	53.59	53.80	-9	831	-1.08%
2023/05/15	6	49.02	0	0.00	48.80	6	1,252	0.48%
2023/05/11	12	49.13	0	0.00	48.95	12	1,251	0.96%
2023/05/09	3	51.80	0	0.00	52.00	3	1,225	0.24%
2023/04/28	0	0.00	22	52.71	53.10	-22	1,259	-1.75%
2023/04/26	5	52.04	0	0.00	52.00	5	1,256	0.40%
2023/04/21	9	54.18	0	0.00	53.90	9	1,211	0.74%
2023/04/20	1	55.10	0	0.00	55.30	1	1,200	0.08%
2023/04/18	3	59.00	0	0.00	57.70	3	1,189	0.25%
2023/04/11	0	0.00	1	58.30	57.90	-1	1,168	-0.09%
2023/04/10	4	58.60	9	58.46	57.80	-5	1,183	-0.42%
2023/04/06	0	0.00	5	57.16	57.00	-5	1,163	-0.43%
2023/03/31	0	0.00	5	56.34	56.70	-5	1,162	-0.43%
2023/03/30	1	55.30	0	0.00	56.00	1	1,159	0.09%
2023/03/28	3	56.40	2	55.35	55.40	1	1,174	0.09%
2023/03/27	2	56.55	2	56.60	56.40	0	1,163	0.00%
2023/03/24	4	57.63	5	57.84	57.60	-1	1,164	-0.09%
2023/03/23	8	57.08	11	58.13	57.60	-3	1,140	-0.26%
2023/03/22	0	0.00	7	55.96	55.50	-7	1,039	-0.67%
2023/03/21	8	55.74	0	0.00	55.20	8	1,034	0.77%
2023/03/20	2	55.90	8	56.10	56.40	-6	1,037	-0.58%
2023/03/15	0	0.00	3	55.83	55.70	-3	1,038	-0.29%
2023/03/13	0	0.00	1	53.60	54.60	-1	1,038	-0.10%
2023/03/10	6	54.30	8	54.30	54.10	-2	1,045	-0.19%
2023/03/09	1	56.20	0	0.00	55.70	1	1,057	0.09%
2023/03/06	6	57.53	1	57.20	56.80	5	1,054	0.47%
2023/03/03	1	56.10	10	56.74	56.90	-9	1,043	-0.86%
2023/03/02	23	55.41	1	55.70	55.60	22	1,013	2.17%
2023/02/24	9	59.02	15	59.05	55.20	-6	931	-0.64%
2023/02/17	0	0.00	8	53.65	53.40	-8	797	-1.00%
2023/02/01	8	52.70	5	52.10	52.70	3	1,281	0.23%
2023/01/31	0	0.00	1	52.20	52.30	-1	1,330	-0.08%
2023/01/30	5	51.00	3	51.60	51.50	2	1,341	0.15%
2023/01/17	3	50.60	0	0.00	50.70	3	1,359	0.22%
2022/12/30	0	0.00	1	49.05	48.30	-1	1,419	-0.07%
2022/12/29	1	48.50	0	0.00	48.90	1	1,427	0.07%
2022/12/28	2	48.20	0	0.00	48.00	2	1,456	0.14%
2022/12/22	2	50.20	5	49.35	49.60	-3	1,457	-0.21%
2022/12/21	1	49.60	0	0.00	49.65	1	1,497	0.07%
2022/12/16	6	51.50	0	0.00	51.20	6	1,544	0.39%
2022/12/06	4	58.03	1	58.80	56.70	3	2,062	0.15%
2022/12/05	1	59.30	4	59.13	59.00	-3	2,056	-0.15%
2022/12/02	0	0.00	3	58.60	58.60	-3	2,051	-0.15%
2022/12/01	5	58.80	0	0.00	58.90	5	2,038	0.25%
2022/11/25	3	56.40	4	56.50	55.90	-1	2,015	-0.05%
2022/11/21	3	58.50	1	57.90	58.00	2	2,017	0.10%
2022/11/18	11	58.00	1	58.50	58.00	10	2,004	0.50%
2022/11/17	1	57.80	1	56.50	57.80	0	1,968	0.00%
2022/11/15	5	56.84	4	55.63	55.20	1	1,928	0.05%
2022/11/10	1	54.80	6	55.53	54.70	-5	1,851	-0.27%
2022/11/09	3	57.27	10	57.02	56.00	-7	1,872	-0.37%
2022/11/08	0	0.00	1	54.50	53.70	-1	1,814	-0.06%
2022/11/07	1	53.50	7	54.53	53.30	-6	1,805	-0.33%
2022/11/04	2	53.50	0	0.00	53.50	2	1,790	0.11%
2022/11/03	1	51.10	1	51.90	52.50	0	1,722	0.00%
2022/11/02	1	52.50	1	51.30	51.30	0	1,715	0.00%
2022/11/01	0	0.00	1	49.65	50.40	-1	1,672	-0.06%
2022/10/31	5	51.76	2	51.60	50.20	3	1,651	0.18%
2022/10/28	6	51.97	2	51.70	51.50	4	1,597	0.25%
2022/10/27	5	49.33	11	49.75	49.90	-6	1,526	-0.39%
2022/10/24	0	0.00	3	46.47	46.85	-3	1,436	-0.21%
2022/10/21	1	44.70	0	0.00	44.30	1	1,421	0.07%
2022/10/20	3	45.00	0	0.00	45.65	3	1,415	0.21%
2022/10/19	0	0.00	1	46.50	46.50	-1	1,411	-0.07%
2022/10/18	1	46.85	1	47.00	46.95	0	1,407	0.00%
2022/10/17	3	45.17	0	0.00	46.35	3	1,402	0.21%
2022/10/13	2	46.35	0	0.00	44.15	2	1,395	0.14%
2022/10/11	2	48.90	0	0.00	48.30	2	1,350	0.15%
2022/09/30	0	0.00	2	48.90	50.70	-2	1,289	-0.16%
2022/09/29	6	49.68	0	0.00	49.55	6	1,283	0.47%
2022/09/28	15	50.78	14	50.45	49.25	1	1,275	0.08%
2022/09/27	5	53.10	7	53.61	54.50	-2	1,240	-0.16%
2022/09/26	4	55.50	0	0.00	53.70	4	1,232	0.32%
2022/09/23	8	58.69	0	0.00	58.00	8	1,214	0.66%
2022/09/22	1	58.70	2	59.50	59.80	-1	1,194	-0.08%
2022/09/21	3	61.50	10	62.03	59.80	-7	1,181	-0.59%
2022/09/20	1	62.50	3	62.33	62.00	-2	1,125	-0.18%
2022/09/19	7	60.34	0	0.00	60.60	7	1,074	0.65%
2022/09/15	4	65.43	15	65.26	65.80	-11	942	-1.17%
2022/09/14	3	61.47	8	61.60	62.20	-5	767	-0.65%
2022/09/13	1	56.60	1	56.80	56.80	0	668	0.00%
2022/09/12	4	54.70	0	0.00	54.40	4	655	0.61%
2022/09/05	1	55.30	0	0.00	55.10	1	671	0.15%
2022/09/02	1	57.50	1	57.50	57.50	0	693	0.00%
2022/09/01	2	57.20	0	0.00	56.60	2	702	0.28%
2022/08/29	0	0.00	1	57.80	59.00	-1	793	-0.13%
2022/08/19	0	0.00	1	60.50	60.90	-1	932	-0.11%
2022/08/18	1	59.80	1	60.10	59.80	0	923	0.00%
2022/08/17	0	0.00	52	59.99	59.20	-52	899	-5.78%
2022/08/16	103	60.31	70	60.69	60.10	33	881	3.74%	大買/
2022/08/15	0	0.00	4	58.40	59.50	-4	829	-0.48%
2022/08/12	4	57.60	0	0.00	57.90	4	815	0.49%
2022/08/11	1	56.90	4	55.90	57.50	-3	807	-0.37%
2022/08/10	2	56.05	2	55.15	54.80	0	785	0.00%
2022/08/09	3	54.37	0.1	52.10	54.70	2.9	777	0.38%
2022/08/04	0	0.00	1.9	49.18	49.25	-1.9	769	-0.25%
2022/08/03	2	51.15	0	0.00	51.10	2	766	0.26%
2022/08/02	1	50.90	0	0.00	51.20	1	767	0.13%
2022/07/22	0	0.00	1	55.60	54.80	-1	769	-0.13%
2022/07/21	0	0.00	1	54.90	54.90	-1	782	-0.13%
2022/07/12	1	48.70	0	0.00	48.75	1	821	0.12%
2022/07/07	2	47.93	0	0.00	49.40	2	822	0.24%
2022/07/04	1	49.55	0	0.00	49.20	1	833	0.12%
2022/07/01	6	51.68	0	0.00	50.60	6	845	0.71%
2022/06/30	5	53.34	0	0.00	53.10	5	840	0.60%
2022/06/29	3	54.80	0	0.00	54.70	3	836	0.36%
2022/06/28	2	55.40	0	0.00	55.60	2	842	0.24%
2022/06/24	2	54.70	0	0.00	54.70	2	884	0.23%
2022/06/23	4	54.50	0	0.00	54.60	4	887	0.45%
2022/06/20	8	53.90	0	0.00	53.00	8	877	0.91%
2022/06/17	3	55.87	0	0.00	55.60	3	869	0.34%
2022/06/16	6	57.80	0	0.00	57.00	6	871	0.69%
2022/06/15	20	58.98	0	0.00	58.50	20	881	2.27%
2022/06/14	8	57.61	1	59.10	59.40	7	898	0.78%
2022/06/13	3	58.33	0	0.00	58.00	3	918	0.33%
2022/06/09	0	0.00	1	64.50	63.30	-1	907	-0.11%
2022/06/08	6	65.17	3	64.83	64.90	3	922	0.33%
2022/06/01	0	0.00	6	61.53	63.30	-6	974	-0.62%
2022/05/31	6	61.77	7	60.77	61.80	-1	963	-0.10%
2022/05/30	1	60.00	1	59.50	60.40	0	912	0.00%
2022/05/27	3	55.90	3	55.80	55.90	0	889	0.00%
2022/05/16	0	0.00	1	53.60	53.20	-1	971	-0.10%
2022/05/10	1	51.30	0	0.00	52.20	1	975	0.10%
2022/04/27	0	0.00	12	51.30	51.80	-12	1,009	-1.19%
2022/04/25	0	0.00	11	53.83	53.80	-11	1,003	-1.10%
2022/04/22	20	58.16	0	0.00	57.00	20	989	2.02%
2022/04/14	20	55.94	0	0.00	56.20	20	1,080	1.85%
2022/04/11	5	55.50	0	0.00	54.60	5	1,164	0.43%
2022/04/08	4	56.50	0	0.00	56.50	4	1,211	0.33%
2022/03/30	7	59.90	15	60.89	59.90	-8	1,356	-0.59%
2022/03/28	1	58.30	1	58.80	59.40	0	1,404	0.00%
2022/03/25	0	0.00	1	60.10	60.10	-1	1,408	-0.07%
2022/03/23	1	60.10	1	60.90	60.20	0	1,412	0.00%
2022/03/18	1	56.30	1	57.40	59.00	0	1,407	0.00%
2022/03/17	0	0.00	1	56.90	57.80	-1	1,408	-0.07%
2022/03/16	1	55.00	0	0.00	54.20	1	1,393	0.07%
2022/03/14	0	0.00	1	58.00	58.20	-1	1,363	-0.07%
2022/03/11	9	57.33	0	0.00	57.20	9	1,369	0.66%
2022/03/10	15	60.89	6	60.98	60.00	9	1,346	0.67%
2022/03/09	0	0.00	1	57.60	57.20	-1	1,317	-0.08%
2022/03/08	4	57.18	4	56.90	56.20	0	1,318	0.00%
2022/03/07	3	59.53	3	60.10	59.90	0	1,276	0.00%
2022/03/04	2	65.60	0	0.00	64.80	2	1,259	0.16%
2022/03/03	0	0.00	1	67.90	67.50	-1	1,237	-0.08%
2022/03/01	1	66.90	0	0.00	67.20	1	1,251	0.08%
2022/02/25	4	67.08	5	67.40	67.00	-1	1,251	-0.08%
2022/02/24	1	69.10	0	0.00	67.90	1	1,266	0.08%
2022/02/22	1	71.00	0	0.00	70.10	1	1,266	0.08%
2022/02/16	0	0.00	1	73.80	73.90	-1	1,342	-0.07%
2022/02/09	2	73.80	0	0.00	74.70	2	1,596	0.13%
2022/02/08	1	74.40	0	0.00	74.20	1	1,604	0.06%
2022/01/26	1	72.00	0	0.00	72.00	1	1,685	0.06%
2022/01/25	7	74.19	1	72.80	72.80	6	1,748	0.34%
2022/01/24	1	71.80	0	0.00	75.00	1	1,826	0.05%
2022/01/19	0	0.00	10	75.80	76.70	-10	1,861	-0.54%
2022/01/18	10	77.83	0	0.00	76.10	10	1,930	0.52%
2022/01/14	5	74.90	0	0.00	75.00	5	1,989	0.25%
2022/01/13	11	76.03	0	0.00	76.30	11	1,994	0.55%
2022/01/12	3	77.00	0	0.00	76.70	3	1,992	0.15%
2022/01/11	3	77.70	1	77.30	76.80	2	2,023	0.10%
2022/01/07	3	79.17	0	0.00	80.60	3	2,018	0.15%
2022/01/05	2	82.35	4	82.00	81.90	-2	2,020	-0.10%
2022/01/04	4	84.48	0	0.00	83.60	4	2,043	0.20%
2022/01/03	1	83.70	3	84.60	84.80	-2	2,046	-0.10%
2021/12/30	3	82.50	0	0.00	82.40	3	2,054	0.15%
2021/12/28	0	0.00	1	82.90	83.00	-1	2,124	-0.05%
2021/12/27	0	0.00	3	82.00	82.60	-3	2,123	-0.14%
2021/12/23	0	0.00	2	81.10	80.60	-2	2,162	-0.09%
2021/12/22	0	0.00	2	77.50	78.20	-2	2,250	-0.09%
2021/12/21	0	0.00	2	75.60	75.60	-2	2,271	-0.09%
2021/12/20	1	74.40	0	0.00	75.00	1	2,343	0.04%
2021/12/14	0	0.00	1	76.20	76.00	-1	2,496	-0.04%
2021/12/13	0	0.00	2	78.40	77.60	-2	2,545	-0.08%
2021/12/10	0	0.00	1	76.50	76.30	-1	2,632	-0.04%
2021/12/09	1	78.00	0	0.00	77.30	1	2,799	0.04%
2021/12/08	0	0.00	1	77.40	77.40	-1	2,961	-0.03%
2021/12/07	2	77.45	1	78.20	76.90	1	3,200	0.03%
2021/12/03	3	75.73	1	75.60	75.30	2	3,304	0.06%
2021/12/02	11	76.78	0	0.00	75.70	11	3,320	0.33%
2021/12/01	2	77.50	2	78.50	78.30	0	3,317	0.00%
2021/11/30	1	77.60	1	78.60	78.60	0	3,365	0.00%
2021/11/26	6	78.00	4	76.80	76.80	2	3,447	0.06%
2021/11/25	5	78.80	1	79.70	78.80	4	3,646	0.11%
2021/11/24	2	79.20	2	79.30	79.60	0	3,725	0.00%
2021/11/23	3	79.33	0	0.00	79.00	3	3,718	0.08%
2021/11/22	0	0.00	4	81.20	81.20	-4	3,697	-0.11%
2021/11/17	1	81.60	0	0.00	81.80	1	3,755	0.03%
2021/11/16	0	0.00	2	82.80	82.90	-2	3,745	-0.05%
2021/11/15	1	81.30	0	0.00	81.10	1	3,747	0.03%
2021/11/12	2	81.60	0	0.00	81.10	2	3,712	0.05%
2021/11/11	1	83.00	11	83.68	82.80	-10	3,679	-0.27%
2021/11/10	11	88.60	8	87.80	86.40	3	3,629	0.08%
2021/11/05	1	83.70	3	83.27	83.50	-2	3,559	-0.06%
2021/11/04	4	84.55	6	83.37	82.90	-2	3,557	-0.06%
2021/11/03	1	82.50	11	82.11	82.50	-10	3,501	-0.29%
2021/11/02	9	84.48	10	84.12	82.50	-1	3,491	-0.03%
2021/11/01	23	87.33	6	88.25	87.80	17	3,451	0.49%
2021/10/29	2	85.90	1	84.80	84.80	1	3,374	0.03%
2021/10/26	4	85.35	1	87.80	83.00	3	3,348	0.09%
2021/10/25	0	0.00	25	83.22	83.70	-25	3,309	-0.76%
2021/10/20	2	85.00	2	84.20	84.10	0	3,315	0.00%
2021/10/19	0	0.00	4	83.90	83.80	-4	3,326	-0.12%
2021/10/12	14	84.86	11	82.59	82.00	3	3,362	0.09%
2021/10/08	2	85.80	1	84.90	85.40	1	3,383	0.03%
2021/10/07	6	82.20	8	83.73	85.00	-2	3,395	-0.06%
2021/10/06	4	81.48	0	0.00	80.00	4	3,536	0.11%
2021/10/05	0	0.00	1	76.40	79.30	-1	3,728	-0.03%
2021/10/04	1	75.70	2	76.35	75.00	-1	3,809	-0.03%
2021/10/01	9	76.36	18	75.96	75.70	-9	3,815	-0.24%
2021/09/30	11	81.18	2	81.05	80.60	9	3,745	0.24%
2021/09/29	12	80.70	4	81.75	79.40	8	3,698	0.22%
2021/09/27	1	87.80	0	0.00	90.30	1	3,537	0.03%
2021/09/24	10	88.12	15	88.37	89.70	-5	3,498	-0.14%
2021/09/23	1	83.90	0	0.00	83.70	1	3,468	0.03%
2021/09/22	3	83.27	33	82.27	84.30	-30	3,547	-0.85%
2021/09/17	32	84.53	16	84.52	85.60	16	3,570	0.45%
2021/09/16	5	84.82	4	85.15	85.50	1	3,674	0.03%
2021/09/15	0	0.00	3	83.97	83.80	-3	3,767	-0.08%
2021/09/14	31	90.02	8	89.36	88.10	23	3,708	0.62%
2021/09/13	21	87.93	13	87.05	90.10	8	3,535	0.23%
2021/09/10	13	87.72	47	91.33	90.50	-34	3,359	-1.01%
2021/09/09	2	83.50	6	84.13	85.00	-4	3,112	-0.13%
2021/09/08	1	78.30	2	80.55	78.30	-1	3,010	-0.03%
2021/09/07	1	81.20	5	80.40	79.70	-4	2,986	-0.13%
2021/09/06	4	81.93	4	82.58	82.50	0	2,955	0.00%
2021/09/03	15	83.97	9	84.00	84.00	6	2,930	0.20%
2021/09/02	6	82.53	2	80.10	80.10	4	2,869	0.14%
2021/09/01	1	85.00	1	83.40	83.50	0	2,825	0.00%
2021/08/31	67	84.99	65	85.93	84.80	2	2,760	0.07%
2021/08/30	0	0.00	4	80.80	83.90	-4	2,545	-0.16%
2021/08/27	2	76.80	0	0.00	76.30	2	2,470	0.08%
2021/08/26	0	0.00	22	77.91	78.10	-22	2,472	-0.89%
2021/08/24	20	79.90	0	0.00	79.40	20	2,505	0.80%
2021/08/19	2	77.30	0	0.00	75.40	2	2,485	0.08%
2021/08/17	2	75.20	0	0.00	73.10	2	2,486	0.08%
2021/08/16	6	70.42	1	72.00	74.10	5	2,534	0.20%
2021/08/13	0	0.00	11	77.17	73.60	-11	2,556	-0.43%
2021/08/12	14	76.26	5	76.80	76.20	9	2,552	0.35%
2021/08/11	1	73.60	0	0.00	73.60	1	2,534	0.04%
2021/08/10	0	0.00	10	75.90	76.10	-10	2,570	-0.39%
2021/08/09	0	0.00	4	78.10	76.10	-4	2,612	-0.15%
2021/08/05	25	80.96	10	79.90	79.90	15	2,696	0.56%
2021/07/29	1	75.80	2	77.55	79.80	-1	2,858	-0.03%
2021/07/28	3	72.40	3	72.90	74.70	0	2,849	0.00%
2021/07/26	1	82.00	0	0.00	80.80	1	2,855	0.04%
2021/07/20	1	85.60	5	86.10	84.50	-4	2,785	-0.14%
2021/07/19	1	86.80	0	0.00	87.00	1	2,785	0.04%
2021/07/16	2	88.40	2	88.40	88.10	0	2,793	0.00%
2021/07/15	4	87.75	0	0.00	89.70	4	2,769	0.14%
2021/07/14	0	0.00	3	83.80	84.70	-3	2,709	-0.11%
2021/07/13	8	92.25	1.1	97.72	87.50	7	2,656	0.26%
2021/07/12	7.1	92.89	27	93.05	95.20	-20	2,458	-0.81%
2021/07/09	2	85.70	1	87.60	87.00	1	2,219	0.05%
2021/07/08	0	0.00	1	80.90	84.30	-1	2,096	-0.05%
2021/07/07	3	81.00	0	0.00	79.90	3	2,068	0.15%
2021/07/06	1	80.40	0	0.00	79.90	1	2,107	0.05%
2021/07/02	2	82.30	2	81.25	81.90	0	2,166	0.00%
2021/07/01	1	81.20	0	0.00	80.10	1	2,181	0.05%
2021/06/30	3	82.77	3	82.77	83.40	0	2,196	0.00%
2021/06/29	10	85.29	16	84.99	84.90	-6	2,206	-0.27%
2021/06/28	0	0.00	1	82.40	82.00	-1	2,273	-0.04%
2021/06/25	7	82.34	5	83.24	80.90	2	2,355	0.08%
2021/06/24	30	79.58	41	80.58	81.60	-11	2,293	-0.48%
2021/06/22	0	0.00	3	68.17	67.50	-3	2,128	-0.14%
2021/06/21	2	68.80	2	69.20	69.00	0	2,148	0.00%
2021/06/18	0	0.00	2	70.10	70.10	-2	2,210	-0.09%
2021/06/17	0	0.00	1	70.00	69.80	-1	2,267	-0.04%
2021/06/16	1	69.20	0	0.00	68.30	1	2,281	0.04%
2021/06/15	0	0.00	1	70.40	70.40	-1	2,281	-0.04%
2021/06/10	4	69.60	0	0.00	69.40	4	2,291	0.17%
2021/06/07	0	0.00	11	67.15	68.50	-11	2,353	-0.47%
2021/06/04	6	67.20	0	0.00	67.10	6	2,350	0.26%
2021/06/03	1	69.60	0	0.00	69.80	1	2,342	0.04%
2021/06/02	3	70.33	1	70.70	70.70	2	2,355	0.08%
2021/05/31	5	68.70	0	0.00	68.80	5	2,335	0.21%
2021/05/28	0	0.00	8	68.08	68.00	-8	2,348	-0.34%
2021/05/26	0	0.00	1	66.00	65.90	-1	2,392	-0.04%
2021/05/25	11	65.29	2	65.70	65.20	9	2,395	0.38%
2021/05/24	8	62.48	3	61.67	65.10	5	2,393	0.21%
2021/05/21	3	60.87	14	60.99	62.90	-11	2,377	-0.46%
2021/05/20	3	57.80	2	58.05	57.20	1	2,351	0.04%
2021/05/19	3	57.93	1	58.90	57.40	2	2,350	0.09%
2021/05/18	7	58.14	3	59.57	60.20	4	2,327	0.17%
2021/05/17	1	57.40	11	58.45	59.10	-10	2,290	-0.44%
2021/05/14	1	56.60	1	57.80	56.60	0	2,246	0.00%
2021/05/13	10	56.91	1	55.90	55.00	9	2,229	0.40%
2021/05/12	10	57.51	8.1	60.24	57.00	1.9	2,182	0.09%
2021/05/11	7	61.34	3	61.60	60.00	4	2,151	0.19%
2021/05/10	2	65.95	2	66.10	65.90	0	2,212	0.00%
2021/05/07	0	0.00	1	69.40	69.70	-1	2,190	-0.05%
2021/05/06	1	67.90	6.1	69.65	67.90	-5.1	2,181	-0.23%
2021/05/05	8	70.58	1	68.50	68.50	7	2,164	0.32%
2021/05/04	5	70.60	2	68.20	70.00	3	2,151	0.14%
2021/05/03	4	73.48	13.1	75.91	73.40	-9.1	2,128	-0.43%
2021/04/29	2	79.60	1	79.30	79.10	1	2,096	0.05%
2021/04/28	5	80.88	0	0.00	80.10	5	2,105	0.24%
2021/04/26	4	81.20	0.1	80.10	80.10	3.9	2,180	0.18%
2021/04/23	1	82.00	1.1	83.41	81.00	-0.1	2,211	0.00%
2021/04/22	2	82.80	0	0.00	81.00	2	2,322	0.09%
2021/04/21	2	85.40	0	0.00	85.30	2	2,385	0.08%
2021/04/20	12	86.68	0	0.00	86.50	12	2,392	0.50%
2021/04/19	0	0.00	4	85.70	85.00	-4	2,392	-0.17%
2021/04/16	0	0.00	4	85.33	85.70	-4	2,410	-0.17%
2021/04/15	3	84.10	1	84.40	84.40	2	2,411	0.08%
2021/04/14	0	0.00	1	84.80	85.00	-1	2,443	-0.04%
2021/04/13	1	84.13	1	85.30	84.20	0	2,527	0.00%
2021/04/12	0.2	87.90	2	86.90	85.80	-1.8	2,524	-0.07%
2021/04/09	2	85.85	4	86.15	85.70	-2	2,500	-0.08%
2021/04/08	2	83.05	1	84.60	83.30	1	2,466	0.04%
2021/04/07	1	86.10	0	0.00	84.00	1	2,449	0.04%
2021/04/06	37	85.03	38	87.80	84.70	-1	2,436	-0.04%
2021/04/01	99	87.95	31	89.81	87.70	68	2,423	2.81%
2021/03/31	26	88.72	92	88.70	90.00	-66	2,357	-2.80%
2021/03/30	0	0.00	2	84.20	86.70	-2	2,212	-0.09%
2021/03/29	1	78.60	0	0.00	78.90	1	2,113	0.05%
2021/03/26	1	82.80	0	0.00	82.90	1	2,105	0.05%
2021/03/25	1	83.59	0	0.00	82.00	1	2,134	0.05%
2021/03/24	4	84.35	0	0.00	84.00	4	2,140	0.19%
2021/03/23	4	82.85	3	84.00	83.80	1	2,137	0.05%
2021/03/22	6	87.60	3	86.47	87.20	3	2,086	0.14%
2021/03/19	3	92.90	0	0.00	91.80	3	2,042	0.15%
2021/03/18	1	95.30	0	0.00	94.60	1	2,049	0.05%
2021/03/17	0	95.30	0	0.00	95.30	0	2,114	0.00%
2021/03/15	3	94.87	2	96.35	96.70	1	2,186	0.05%
2021/03/12	0	0.00	10	96.56	96.70	-10	2,207	-0.45%
2021/03/10	1	94.30	0	0.00	94.10	1	2,249	0.04%
2021/03/08	5	94.38	0	0.00	93.60	5	2,551	0.20%
2021/03/05	1	94.10	9	95.88	96.00	-8	2,550	-0.31%
2021/03/04	1	93.60	12	94.45	93.30	-11	2,606	-0.42%
2021/03/03	13	96.41	5	94.50	96.00	8	2,603	0.31%
2021/03/02	6	97.75	4	98.23	97.40	2	2,585	0.08%
2021/02/26	1	93.00	1	93.90	95.00	0	2,551	0.00%
2021/02/25	2	95.00	4	95.18	94.50	-2	2,570	-0.08%
2021/02/24	4	93.65	0	0.00	93.80	4	2,569	0.16%
2021/02/23	0	0.00	2	94.35	96.50	-2	2,547	-0.08%
2021/02/22	4	91.93	3	91.63	92.80	1	2,543	0.04%
2021/02/19	6	90.70	11	90.41	90.90	-5	2,550	-0.20%
2021/02/18	0	0.00	1	89.00	89.00	-1	2,562	-0.04%
2021/02/17	1	87.60	1	88.00	87.70	0	2,590	0.00%
2021/02/05	4	86.05	2	86.25	86.60	2	2,610	0.08%
2021/02/04	1	86.60	2	86.95	86.00	-1	2,669	-0.04%
2021/02/03	2	83.85	1	84.50	84.80	1	2,798	0.04%
2021/02/02	1	84.00	7	83.39	84.80	-6	2,828	-0.21%
2021/02/01	11	79.76	0	0.00	78.30	11	2,814	0.39%
2021/01/29	5	89.04	0	0.00	87.00	5	2,789	0.18%
2021/01/27	0	92.30	1	91.90	91.90	-1	2,896	-0.03%
2021/01/25	4	92.98	2	91.50	93.00	2	2,937	0.07%
2021/01/22	2	93.70	0	0.00	93.70	2	2,972	0.07%
2021/01/21	0	0.00	1	94.80	94.90	-1	3,005	-0.03%
2021/01/20	2	92.60	2	94.45	91.50	0	3,010	0.00%
2021/01/19	5	97.30	1	99.10	95.10	4	2,984	0.13%
2021/01/18	4	98.00	2	96.55	97.90	2	2,973	0.07%
2021/01/15	9	104.67	7	104.64	102.00	2	2,977	0.07%
2021/01/14	1	104.00	5	102.40	104.00	-4	2,887	-0.14%
2021/01/11	1	98.00	1	99.00	101.00	0	2,918	0.00%
2021/01/08	2	100.20	38	100.14	99.90	-36	2,927	-1.23%
2021/01/07	1	99.90	0	0.00	100.50	1	2,977	0.03%
2021/01/06	37.1	99.77	4	98.73	102.00	33.1	3,022	1.09%
2021/01/05	0	0.00	3	95.53	96.00	-3	2,965	-0.10%
2021/01/04	0	0.00	1	96.20	96.20	-1	3,077	-0.03%
2020/12/29	1	91.60	0	0.00	91.80	1	3,333	0.03%
2020/12/28	1	92.50	0	0.00	92.50	1	3,346	0.03%
2020/12/25	6	92.75	0	0.00	92.50	6	3,342	0.18%
2020/12/24	5	92.04	0	0.00	93.30	5	3,367	0.15%
2020/12/23	5	91.98	2	92.75	92.60	3	3,379	0.09%
2020/12/22	4	93.25	2	93.30	91.60	2	3,405	0.06%
2020/12/21	3	96.20	0	0.00	95.80	3	3,379	0.09%
2020/12/18	1	100.50	1	101.00	99.70	0	3,371	0.00%
2020/12/17	0	0.00	1	97.40	98.70	-1	3,381	-0.03%
2020/12/16	2	96.70	0	0.00	96.50	2	3,434	0.06%
2020/12/15	1	97.30	1	97.40	96.50	0	3,524	0.00%
2020/12/14	4	98.00	5	97.96	98.00	-1	3,567	-0.03%
2020/12/11	4	99.50	9	98.58	98.00	-5	3,630	-0.14%
2020/12/10	5	104.00	2	102.50	103.00	3	3,614	0.08%
2020/12/09	1	100.50	1	102.00	102.00	0	3,648	0.00%
2020/12/07	3	104.33	2	104.25	104.50	1	3,659	0.03%
2020/12/04	3	107.83	3	108.33	106.50	0	3,699	0.00%
2020/12/03	19	114.76	13	115.00	111.00	6	3,713	0.16%
2020/12/02	8	113.31	24	113.54	117.00	-16	3,676	-0.44%
2020/12/01	10	107.80	25	107.00	106.50	-15	3,613	-0.42%
2020/11/30	11	108.00	11	109.73	106.50	0	3,755	0.00%
2020/11/27	1	104.50	0	0.00	105.00	1	3,862	0.03%
2020/11/26	1	106.00	0	0.00	104.00	1	4,076	0.02%
2020/11/25	0	0.00	17	106.62	105.00	-17	4,246	-0.40%
2020/11/24	2	105.50	5	107.10	105.50	-3	4,429	-0.07%
2020/11/23	1	105.00	0	0.00	105.00	1	4,722	0.02%
2020/11/20	1	106.50	2	105.00	106.00	-1	4,944	-0.02%
2020/11/19	8	107.19	1	108.50	105.00	7	5,247	0.13%
2020/11/18	0	0.00	2	106.75	108.00	-2	5,378	-0.04%
2020/11/17	16	106.06	0	0.00	105.00	16	5,584	0.29%
2020/11/16	5	106.50	2	106.00	106.50	3	5,886	0.05%
2020/11/13	2	107.00	1	108.50	107.00	1	6,408	0.02%
2020/11/12	33	108.58	1	107.00	110.00	32	6,671	0.48%
2020/11/11	19	107.79	23	108.02	108.50	-4	6,830	-0.06%
2020/11/10	1	106.50	0	0.00	101.50	1	6,766	0.01%
2020/11/09	1	105.00	8	104.06	105.50	-7	6,831	-0.10%
2020/11/06	9	101.72	9	103.83	104.00	0	6,872	0.00%
2020/11/05	9	100.34	18	99.46	100.00	-9	6,930	-0.13%
2020/11/04	1	93.70	1	94.90	96.10	0	6,988	0.00%
2020/11/03	0.2	93.00	0	0.00	93.00	0.2	7,072	0.00%
2020/11/02	21	94.00	0	0.00	91.40	21	7,190	0.29%
2020/10/30	2	96.05	7	96.31	96.00	-5	7,472	-0.07%
2020/10/29	6	93.23	12	92.28	93.40	-6	7,777	-0.08%
2020/10/28	2	97.65	0	0.00	96.30	2	8,135	0.02%
2020/10/27	11	98.95	0	0.00	98.50	11	8,244	0.13%
2020/10/26	7	100.67	1	101.50	99.10	6	8,303	0.07%
2020/10/23	0	0.00	1	101.00	103.50	-1	8,308	-0.01%
2020/10/22	5	99.50	2	99.35	98.80	3	8,297	0.04%
2020/10/20	6	100.75	10	101.02	104.00	-4	8,342	-0.05%
2020/10/19	6	102.17	2	102.25	101.00	4	8,390	0.05%
2020/10/16	0	0.00	2	108.00	106.00	-2	8,353	-0.02%
2020/10/15	1	108.50	0	0.00	108.50	1	8,545	0.01%
2020/10/14	11.5	108.96	8	108.56	108.00	3.5	8,833	0.04%
2020/10/13	7	110.43	5	110.80	112.00	2	8,808	0.02%
2020/10/12	10	110.50	5	110.20	111.00	5	8,842	0.06%
2020/10/08	55	117.11	54	121.17	117.00	1	8,841	0.01%
2020/10/07	7	121.93	13	122.65	121.50	-6	8,957	-0.07%
2020/10/06	12	122.00	8	122.31	121.50	4	8,954	0.04%
2020/10/05	1	116.50	3	117.17	119.50	-2	8,868	-0.02%
2020/09/30	17	111.68	2	113.50	116.00	15	8,919	0.17%
2020/09/29	4	115.25	16	116.44	113.00	-12	8,948	-0.13%
2020/09/28	1	117.00	2	116.25	117.00	-1	8,985	-0.01%
2020/09/25	2	110.00	1	111.50	110.50	1	8,994	0.01%
2020/09/24	1	112.50	11	113.27	112.50	-10	9,030	-0.11%
2020/09/23	3	118.00	3	117.33	118.00	0	9,162	0.00%
2020/09/22	26	118.31	13	118.46	116.00	13	9,281	0.14%
2020/09/21	3	121.50	11	121.82	119.50	-8	9,273	-0.09%
2020/09/18	0	0.00	6	119.58	121.00	-6	9,222	-0.07%
2020/09/17	7	117.71	4	118.50	116.50	3	9,128	0.03%
2020/09/16	8	119.81	2	117.75	116.00	6	9,102	0.07%
2020/09/15	4	115.63	0	0.00	114.50	4	9,049	0.04%
2020/09/14	0	0.00	30	113.50	116.00	-30	9,014	-0.33%
2020/09/11	17	109.91	7	111.07	110.00	10	8,975	0.11%
2020/09/10	1	113.50	11	112.50	111.50	-10	8,958	-0.11%
2020/09/09	24	112.98	4	113.00	111.50	20	8,943	0.22%
2020/09/08	3	113.67	3	114.17	113.50	0	8,910	0.00%
2020/09/07	17	112.50	6	115.92	111.50	11	8,904	0.12%
2020/09/04	3	117.33	3	117.83	117.50	0	8,915	0.00%
2020/09/03	17	120.00	7	119.50	118.50	10	8,841	0.11%
2020/09/02	69	119.83	69	120.47	124.50	0	8,720	0.00%
2020/09/01	10	122.00	16	121.31	119.00	-6	8,569	-0.07%
2020/08/31	30	124.00	23	125.50	123.00	7	8,391	0.08%
2020/08/28	53	128.75	56	129.21	128.50	-3	8,239	-0.04%
2020/08/27	17	131.06	17	132.50	129.00	0	8,073	0.00%
2020/08/26	42	131.23	31	129.92	126.50	11	7,875	0.14%
2020/08/25	44	128.67	53	125.88	132.50	-9	7,705	-0.12%
2020/08/24	11	120.00	13	120.27	121.00	-2	7,525	-0.03%
2020/08/21	4	118.63	20	121.20	115.50	-16	7,423	-0.22%
2020/08/20	20	124.13	27	118.33	119.00	-7	7,244	-0.10%
2020/08/19	127	128.44	165	128.26	123.50	-38	7,037	-0.54%	大買/大賣/
2020/08/18	16	120.72	81	120.20	123.00	-65	6,553	-0.99%
2020/08/17	10	106.70	24	107.63	112.00	-14	6,422	-0.22%
2020/08/14	25	99.73	7	100.41	102.00	18	6,451	0.28%
2020/08/13	26	100.90	25	98.40	98.00	1	6,386	0.02%
2020/08/12	24	96.83	9	98.28	98.90	15	6,303	0.24%
2020/08/11	30	96.61	13	95.75	97.00	17	6,268	0.27%
2020/08/10	31	101.74	16	105.57	99.60	15	6,183	0.24%
2020/08/07	5	103.70	1	106.50	105.50	4	6,103	0.07%
2020/08/06	10	106.50	49	106.46	107.50	-39	6,031	-0.65%
2020/08/05	25	105.66	40	105.68	105.50	-15	5,924	-0.25%
2020/08/04	30	99.57	42	100.18	102.50	-12	5,671	-0.21%
2020/08/03	18	93.88	29	93.58	93.40	-11	5,339	-0.21%
2020/07/31	8	88.30	4	88.70	87.80	4	4,963	0.08%
2020/07/30	0	0.00	4	86.43	87.20	-4	4,872	-0.08%
2020/07/29	5	84.70	6	82.65	84.70	-1	4,865	-0.02%
2020/07/28	2	82.75	0	0.00	81.40	2	4,853	0.04%
2020/07/27	1	84.20	0	0.00	84.20	1	4,859	0.02%
2020/07/24	3	81.93	1	83.20	83.20	2	4,905	0.04%
2020/07/23	2	86.45	1	89.20	85.40	1	4,865	0.02%
2020/07/22	2	87.65	8	87.01	87.00	-6	4,795	-0.13%
2020/07/21	60	86.92	60	88.51	87.30	0	4,748	0.00%
2020/07/20	173	88.28	183	86.87	90.10	-10	4,555	-0.22%	大買/大賣/
2020/07/17	3	83.27	2	83.55	82.00	1	4,221	0.02%
2020/07/16	1	83.00	3	82.23	83.70	-2	4,201	-0.05%
2020/07/15	49	82.62	45	84.95	81.10	4	4,146	0.10%
2020/07/14	2	84.65	20	85.15	84.20	-18	4,112	-0.44%
2020/07/13	1	79.60	1	80.70	80.00	0	3,962	0.00%
2020/07/10	1	82.80	1	80.90	79.50	0	3,992	0.00%
2020/07/09	7	81.84	6	83.63	82.00	1	3,999	0.03%
2020/07/08	16	83.04	2	82.80	82.70	14	3,978	0.35%
2020/07/07	3	86.40	2	84.35	84.60	1	3,949	0.03%
2020/07/06	1	87.20	0	0.00	87.30	1	3,964	0.03%
2020/07/03	3	88.93	2	89.30	86.50	1	3,951	0.03%
2020/07/02	72	88.94	89	90.13	89.50	-17	3,889	-0.44%
2020/07/01	13	87.58	15	87.23	87.20	-2	3,737	-0.05%
2020/06/30	0	0.00	16	80.98	81.30	-16	3,599	-0.44%
2020/06/29	10	80.42	7	80.84	80.20	3	3,590	0.08%
2020/06/24	2	82.20	1	81.90	82.00	1	3,581	0.03%
2020/06/23	7	81.64	1	83.00	81.40	6	3,598	0.17%
2020/06/22	19	82.15	17	81.97	81.50	2	3,591	0.06%
2020/06/19	0	0.00	4	84.80	84.00	-4	3,604	-0.11%
2020/06/18	5	84.72	4	85.20	85.00	1	3,624	0.03%
2020/06/17	3	84.00	3	85.50	84.00	0	3,615	0.00%
2020/06/16	4	84.58	5	84.18	85.10	-1	3,669	-0.03%
2020/06/15	5	83.86	3	84.53	82.50	2	3,694	0.05%
2020/06/12	8	81.68	19	82.55	84.50	-11	3,735	-0.29%
2020/06/11	14	82.70	27	83.57	81.60	-13	3,744	-0.35%
2020/06/10	6	82.15	5	81.80	81.80	1	3,706	0.03%
2020/06/09	14	83.08	1	84.50	82.40	13	3,749	0.35%
2020/06/08	8	84.33	2	84.75	83.80	6	3,776	0.16%
2020/06/05	22	85.88	14	86.16	85.00	8	3,799	0.21%
2020/06/04	13	85.62	2	85.80	85.80	11	3,790	0.29%
2020/06/03	4	85.48	4	85.78	85.20	0	3,795	0.00%
2020/06/02	16	85.18	28	86.80	85.60	-12	3,770	-0.32%
2020/06/01	27	84.20	29	83.06	85.00	-2	3,676	-0.05%
2020/05/29	64	82.76	65	84.10	81.80	-1	3,656	-0.03%
2020/05/28	2	82.00	14	82.16	82.70	-12	3,599	-0.33%
2020/05/27	4	80.58	2	82.20	79.90	2	3,570	0.06%
2020/05/26	18	82.89	12	83.58	82.00	6	3,575	0.17%
2020/05/25	6	81.20	1	80.40	81.30	5	3,497	0.14%
2020/05/22	58	84.43	61	84.95	81.70	-3	3,470	-0.09%
2020/05/21	2	82.25	17	81.30	83.60	-15	3,390	-0.44%
2020/05/20	1	76.00	6	75.60	76.00	-5	3,258	-0.15%
2020/05/19	27	73.06	28	73.27	74.20	-1	3,277	-0.03%
2020/05/18	6	72.00	3	76.00	71.00	3	3,263	0.09%
2020/05/15	1	74.30	1	75.30	76.00	0	3,230	0.00%
2020/05/14	19	76.29	14	77.04	74.80	5	3,203	0.16%
2020/05/13	3	75.30	5	74.42	75.60	-2	3,170	-0.06%
2020/05/12	2	74.55	1	73.00	72.80	1	3,189	0.03%
2020/05/11	9	76.10	3	77.60	75.00	6	3,204	0.19%
2020/05/06	0	0.00	1	72.70	72.50	-1	3,275	-0.03%
2020/05/05	2	70.50	6	71.87	72.50	-4	3,345	-0.12%
2020/05/04	6	67.57	7	68.67	69.00	-1	3,348	-0.03%
2020/04/30	54	68.57	49	68.81	69.30	5	3,363	0.15%
2020/04/29	14	68.86	2	68.90	66.90	12	3,362	0.36%
2020/04/28	0	0.00	1	65.20	66.50	-1	3,324	-0.03%
2020/04/27	6	65.67	1	65.50	65.50	5	3,337	0.15%
2020/04/24	9	64.61	1	64.60	64.50	8	3,339	0.24%
2020/04/23	2	65.35	7	65.39	65.40	-5	3,380	-0.15%
2020/04/22	7	63.53	9	62.78	64.00	-2	3,366	-0.06%
2020/04/21	6	62.42	3	63.70	62.10	3	3,376	0.09%
2020/04/20	4	65.33	4	65.30	65.20	0	3,385	0.00%
2020/04/17	3	65.90	3	66.43	65.10	0	3,424	0.00%
2020/04/16	0	0.00	3	63.93	64.70	-3	3,385	-0.09%
2020/04/15	26	61.75	28	62.44	63.70	-2	3,398	-0.06%
2020/04/14	1	58.90	3	60.27	60.10	-2	3,322	-0.06%
2020/04/13	4	59.08	0	0.00	59.00	4	3,317	0.12%
2020/04/10	3	61.73	1	62.10	62.60	2	3,296	0.06%
2020/04/09	7	64.93	4	63.68	61.40	3	3,318	0.09%
2020/04/08	1	65.00	0	0.00	64.80	1	3,286	0.03%
2020/04/07	0	0.00	2	58.50	60.90	-2	3,291	-0.06%
2020/04/06	2	55.70	0	0.00	58.00	2	3,358	0.06%
2020/03/26	3	49.93	4	50.78	52.00	-1	3,547	-0.03%
2020/03/25	0	0.00	1	50.70	50.20	-1	3,562	-0.03%
2020/03/24	0	0.00	13	45.22	46.15	-13	3,574	-0.36%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	6	47.31	3	47.58	47.15	3	3,733	0.08%
2020/03/19	6	45.68	10	46.27	45.45	-4	3,735	-0.11%
2020/03/18	11	55.92	10	56.20	50.50	1	3,788	0.03%
2020/03/17	5	57.06	1	58.90	56.10	4	3,887	0.10%
2020/03/16	6	65.13	0	0.00	62.30	6	3,944	0.15%
2020/03/13	27	65.10	9	65.19	69.20	18	4,185	0.43%
2020/03/12	12	71.42	0	0.00	72.00	12	4,433	0.27%
2020/03/11	5	79.34	3	79.53	77.50	2	4,457	0.04%
2020/03/10	1	72.80	13	73.02	77.50	-12	4,483	-0.27%
2020/03/09	19	73.94	4	75.00	73.80	15	4,686	0.32%
2020/03/06	1	78.90	2	78.40	78.00	-1	4,853	-0.02%
2020/03/05	6	80.53	4	81.00	79.60	2	5,210	0.04%
2020/03/04	3	79.20	2	80.15	78.80	1	5,650	0.02%
2020/03/03	3	80.23	7	80.59	79.90	-4	6,095	-0.07%
2020/03/02	0	0.00	6	76.40	76.00	-6	6,232	-0.10%
2020/02/27	5	77.64	1	78.10	74.00	4	6,417	0.06%
2020/02/26	13	80.63	3	81.00	79.20	10	6,428	0.16%
2020/02/25	15	82.27	0	0.00	81.80	15	6,413	0.23%
2020/02/24	1	83.70	3	84.73	83.10	-2	6,407	-0.03%
2020/02/21	22	83.45	15	83.97	83.80	7	6,430	0.11%
2020/02/20	1	80.70	15	80.73	80.60	-14	6,405	-0.22%
2020/02/19	4	78.35	46	78.38	79.00	-42	6,397	-0.66%
2020/02/17	20	78.49	14	78.72	78.70	6	6,426	0.09%
2020/02/14	85	79.69	92	80.09	80.50	-7	6,399	-0.11%
2020/02/13	21	79.23	20	79.55	78.40	1	6,356	0.02%
2020/02/12	1	79.20	8	78.94	79.70	-7	6,322	-0.11%
2020/02/11	17	78.15	17	77.31	78.20	0	6,298	0.00%
2020/02/10	4	71.70	2	70.85	74.00	2	6,219	0.03%
2020/02/07	1	74.20	17	74.26	73.50	-16	6,218	-0.26%
2020/02/06	48	73.24	46	73.52	75.60	2	6,228	0.03%
2020/02/05	4	70.63	11	70.62	70.30	-7	6,142	-0.11%
2020/02/04	19	72.39	0	0.00	73.10	19	6,094	0.31%
2020/02/03	15	71.76	2	72.75	71.50	13	6,160	0.21%
2020/01/31	13	77.41	4	77.40	76.60	9	6,152	0.15%
2020/01/30	6	77.73	0	0.00	77.40	6	6,161	0.10%
2020/01/20	0	0.00	1	85.70	86.00	-1	6,141	-0.02%
2020/01/17	9	86.06	13	86.67	85.70	-4	6,134	-0.07%
2020/01/16	1	85.40	1	84.70	84.70	0	6,096	0.00%
2020/01/15	1	85.10	0	0.00	84.70	1	6,087	0.02%
2020/01/14	8	86.71	2	86.20	86.00	6	6,071	0.10%
2020/01/13	5	84.96	16	85.31	86.20	-11	6,033	-0.18%
2020/01/10	2	83.00	11	85.21	83.00	-9	5,975	-0.15%
2020/01/09	0	0.00	2	83.80	84.10	-2	5,930	-0.03%
2020/01/08	13	80.01	1	78.80	79.60	12	5,877	0.20%
2020/01/07	7	80.73	1	81.30	79.50	6	5,858	0.10%
2020/01/06	5	82.26	5	81.78	81.40	0	5,853	0.00%
2020/01/03	15	84.61	128	83.97	83.90	-113	5,817	-1.94%	大賣/鉅額交易
2020/01/02	7	87.33	0	0.00	87.00	7	5,767	0.12%
2019/12/31	101	88.38	7	88.69	88.50	94	5,740	1.64%	大買/
2019/12/30	40	88.42	21	88.74	88.40	19	5,722	0.33%
2019/12/27	14	87.91	16	87.49	87.20	-2	5,673	-0.04%
2019/12/26	1	86.80	10	86.26	86.10	-9	5,622	-0.16%
2019/12/25	8	85.78	4	86.18	86.20	4	5,601	0.07%
2019/12/24	16	85.00	5	84.90	83.80	11	5,575	0.20%
2019/12/23	12	87.92	20	88.00	85.90	-8	5,535	-0.14%
2019/12/20	18	87.31	6	86.80	87.70	12	5,505	0.22%
2019/12/19	20	87.10	0	0.00	86.70	20	5,481	0.36%
2019/12/18	14	87.09	1	87.30	86.50	13	5,441	0.24%
2019/12/17	4	90.53	5	90.64	89.00	-1	5,353	-0.02%
2019/12/16	11	88.87	1	88.80	88.60	10	5,314	0.19%
2019/12/13	3	90.63	2	90.55	88.30	1	5,311	0.02%
2019/12/12	5	93.04	3	92.93	92.70	2	5,259	0.04%
2019/12/11	1	90.70	1	90.80	90.70	0	5,276	0.00%
2019/12/10	72	89.82	92	89.59	90.50	-20	5,215	-0.38%
2019/12/09	51	87.33	59	87.17	87.10	-8	4,920	-0.16%
2019/12/06	0	0.00	2	83.05	82.50	-2	4,593	-0.04%
2019/12/05	2	82.60	2	82.05	82.60	0	4,507	0.00%
2019/12/04	18	82.50	22	83.67	81.70	-4	4,435	-0.09%
2019/12/03	16	79.93	17	80.45	82.30	-1	4,213	-0.02%
2019/12/02	50	79.85	60	78.99	79.70	-10	4,024	-0.25%
2019/11/29	58	77.24	47	79.33	76.20	11	3,653	0.30%
2019/11/28	34	78.84	38	78.20	81.90	-4	3,188	-0.13%
2019/11/27	34	72.39	39	72.73	74.50	-5	2,710	-0.18%
2019/11/26	14	71.61	14	71.65	71.00	0	2,499	0.00%
2019/11/25	6	68.97	12	69.18	69.00	-6	2,275	-0.26%
2019/11/22	8	67.73	0	0.00	67.50	8	2,218	0.36%
2019/11/21	6	67.98	0	0.00	67.80	6	2,198	0.27%
2019/11/20	40	69.17	38	69.39	67.80	2	2,171	0.09%
2019/11/19	37	70.66	0	0.00	71.00	37	2,094	1.77%
2019/11/18	20	69.05	5	69.28	69.60	15	2,003	0.75%
2019/11/15	0	0.00	5	69.40	68.80	-5	1,989	-0.25%
2019/11/14	5	67.40	0	0.00	67.50	5	1,969	0.25%
2019/11/13	0	0.00	1	67.50	67.60	-1	1,969	-0.05%
2019/11/12	7	67.56	5	67.80	67.80	2	1,972	0.10%
2019/11/11	2	66.90	1	68.40	67.00	1	2,009	0.05%
2019/11/08	8	68.88	7	68.64	68.10	1	2,028	0.05%
2019/11/07	11	68.13	8	68.26	68.90	3	2,039	0.15%
2019/11/06	18	68.99	2	68.50	68.70	16	2,031	0.79%
2019/11/05	28	70.58	8	71.24	70.30	20	2,009	1.00%
2019/11/04	7	70.09	1	70.10	69.60	6	1,969	0.30%
2019/11/01	1	70.00	2	70.25	70.30	-1	1,956	-0.05%
2019/10/31	12	71.72	10	71.78	70.60	2	1,979	0.10%
2019/10/30	1	70.60	1	70.60	71.10	0	1,871	0.00%
2019/10/29	3	71.37	2	70.85	70.00	1	1,843	0.05%
2019/10/28	2	67.20	4	68.78	69.60	-2	1,804	-0.11%
2019/10/25	2	67.50	1	67.10	67.20	1	1,796	0.06%
2019/10/24	1	67.40	0	0.00	67.40	1	1,805	0.06%
2019/10/22	3	68.17	1	67.80	68.00	2	1,823	0.11%
2019/10/18	3	68.50	3	68.67	69.10	0	1,898	0.00%
2019/10/16	5	68.50	3	69.10	68.00	2	1,961	0.10%
2019/10/15	4	69.43	3	69.93	69.10	1	1,953	0.05%
2019/10/14	2	71.70	1	70.70	70.20	1	1,946	0.05%
2019/10/09	2	70.90	2	71.00	71.20	0	1,908	0.00%
2019/10/08	4	70.80	6	70.97	70.80	-2	1,935	-0.10%
2019/10/07	0	0.00	1	73.00	71.40	-1	2,043	-0.05%
2019/10/04	5	71.80	5	71.60	71.90	0	2,071	0.00%
2019/10/03	3	71.80	4	71.68	71.50	-1	2,109	-0.05%
2019/09/27	0	0.00	1	68.00	69.00	-1	2,132	-0.05%
2019/09/26	2	68.10	0	0.00	68.50	2	2,133	0.09%
2019/09/25	5	68.02	11	68.25	67.60	-6	2,166	-0.28%
2019/09/24	3	69.50	3	69.80	69.10	0	2,183	0.00%
2019/09/23	2	70.00	2	70.70	69.70	0	2,180	0.00%
2019/09/20	1	70.70	1	70.50	70.90	0	2,195	0.00%
2019/09/19	6	71.05	4	71.10	70.10	2	2,240	0.09%
2019/09/18	4	72.05	3	72.83	70.10	1	2,218	0.05%
2019/09/17	3	73.43	3	73.67	74.10	0	2,140	0.00%
2019/09/16	50	74.16	44	75.79	73.80	6	2,100	0.29%
2019/09/12	2	70.45	4	69.30	70.90	-2	1,915	-0.10%
2019/09/11	2	67.60	0	0.00	67.00	2	1,863	0.11%
2019/09/10	1	68.10	0	0.00	67.90	1	1,847	0.05%
2019/09/09	6	68.50	5	69.04	69.00	1	1,858	0.05%
2019/09/06	2	69.05	1	68.70	68.80	1	1,864	0.05%
2019/09/05	0	0.00	2	69.60	70.70	-2	1,857	-0.11%
2019/09/04	1	69.30	0	0.00	69.20	1	1,856	0.05%
2019/09/02	3	68.07	1	67.60	68.40	2	1,939	0.10%
2019/08/30	0	0.00	1	67.50	66.50	-1	1,986	-0.05%
2019/08/29	0	0.00	1	67.20	66.70	-1	2,054	-0.05%
2019/08/28	0	0.00	1	66.70	66.70	-1	2,085	-0.05%
2019/08/27	1	65.70	0	0.00	66.30	1	2,105	0.05%
2019/08/26	3	64.97	1	65.40	65.60	2	2,117	0.09%
2019/08/23	1	65.50	3	65.20	66.50	-2	2,115	-0.09%
2019/08/22	3	67.03	1	68.30	66.00	2	2,107	0.09%
2019/08/20	1	69.90	0	0.00	68.80	1	2,114	0.05%
2019/08/14	40	68.90	45	68.41	68.10	-5	2,232	-0.22%
2019/08/13	1	65.60	1	66.80	67.00	0	2,308	0.00%
2019/08/08	0	0.00	4	67.93	68.00	-4	2,397	-0.17%
2019/08/07	1	66.20	1	67.70	65.90	0	2,428	0.00%
2019/08/06	6	64.65	1	64.60	65.90	5	2,477	0.20%
2019/08/02	2	64.30	2	64.65	65.30	0	2,559	0.00%
2019/08/01	1	66.10	0	0.00	66.30	1	2,635	0.04%
2019/07/30	0	0.00	1	65.90	66.00	-1	2,935	-0.03%
2019/07/26	2	67.00	1	66.90	67.00	1	3,168	0.03%
2019/07/25	0	0.00	1	68.00	67.50	-1	3,292	-0.03%
2019/07/24	2	68.50	7	68.56	68.60	-5	3,316	-0.15%
2019/07/23	5	68.76	2	68.85	68.10	3	3,345	0.09%
2019/07/22	2	70.70	5	71.90	70.90	-3	3,332	-0.09%
2019/07/19	2	72.60	1	73.60	73.00	1	3,343	0.03%
2019/07/18	7	73.84	1	74.30	73.60	6	3,424	0.18%
2019/07/17	0	0.00	2	71.80	72.20	-2	3,400	-0.06%
2019/07/15	0	0.00	1	71.30	71.00	-1	3,411	-0.03%
2019/07/12	2	70.80	7	71.03	70.50	-5	3,435	-0.15%
2019/07/11	9	70.61	2	73.00	70.30	7	3,448	0.20%
2019/07/09	0	0.00	2	72.35	71.30	-2	3,337	-0.06%
2019/07/08	0	0.00	4.7	71.18	71.60	-4.7	3,292	-0.14%
2019/07/05	0	0.00	6	71.22	71.30	-6	3,307	-0.18%
2019/07/04	0	0.00	2	69.75	69.10	-2	3,271	-0.06%
2019/07/03	5	67.90	5	68.10	68.70	0	3,232	0.00%
2019/07/02	5	67.90	6	68.87	68.20	-1	3,234	-0.03%
2019/07/01	3	67.10	8	68.08	68.10	-5	3,194	-0.16%
2019/06/28	2	67.00	0	0.00	66.00	2	3,167	0.06%
2019/06/27	10	67.74	8	67.15	67.20	2	3,194	0.06%
2019/06/26	0	0.00	8	67.64	68.00	-8	3,198	-0.25%
2019/06/25	1	65.90	9	65.47	66.10	-8	3,160	-0.25%
2019/06/24	5	63.80	2	63.50	63.80	3	3,152	0.10%
2019/06/19	0	0.00	5	65.30	65.20	-5	3,200	-0.16%
2019/06/17	5	63.60	5	63.88	64.40	0	3,208	0.00%
2019/06/14	5	64.20	0	0.00	63.60	5	3,220	0.16%
2019/06/13	1	64.90	1	65.80	65.00	0	3,261	0.00%
2019/06/12	5	65.70	1	65.90	65.00	4	3,305	0.12%
2019/06/11	1	65.30	0	0.00	65.30	1	3,344	0.03%
2019/06/10	2	65.05	1	66.00	66.00	1	3,353	0.03%
2019/06/06	40	65.50	42	65.20	65.50	-2	3,360	-0.06%
2019/06/05	5	64.78	16	64.85	64.60	-11	3,338	-0.33%
2019/06/04	0	0.00	2	63.20	62.70	-2	3,321	-0.06%
2019/05/31	1	61.30	0	0.00	60.70	1	3,561	0.03%
2019/05/30	1	59.20	0	0.00	59.20	1	3,757	0.03%
2019/05/29	3	59.30	0	0.00	59.20	3	3,838	0.08%
2019/05/28	0	0.00	1	59.60	59.90	-1	3,851	-0.03%
2019/05/27	1	57.90	4	58.85	59.30	-3	3,845	-0.08%
2019/05/24	0	0.00	1	60.60	59.40	-1	3,833	-0.03%
2019/05/23	0	0.00	1	59.10	58.80	-1	3,830	-0.03%
2019/05/22	1	59.20	60	59.10	58.60	-59	3,820	-1.54%
2019/05/21	0	0.00	265	56.90	59.30	-265	3,821	-6.93%	大賣/鉅額交易
2019/05/20	21	59.72	361	58.01	57.50	-340	3,804	-8.94%	大賣/鉅額交易
2019/05/17	5	65.34	2	65.95	63.50	3	3,746	0.08%
2019/05/16	0	0.00	5	66.20	66.40	-5	3,729	-0.13%
2019/05/15	3	64.97	17	63.99	65.20	-14	3,747	-0.37%
2019/05/14	8	63.51	5	63.76	63.30	3	3,764	0.08%
2019/05/13	1	64.70	6	66.42	64.50	-5	3,783	-0.13%
2019/05/10	19	65.62	9	66.24	65.60	10	3,809	0.26%
2019/05/09	33	68.26	10	67.56	64.90	23	3,770	0.61%
2019/05/08	1	70.50	1	72.00	69.70	0	3,717	0.00%
2019/05/07	5	68.90	15	70.03	72.00	-10	3,566	-0.28%
2019/05/06	3	68.53	23	69.59	67.50	-20	3,465	-0.58%
2019/05/03	2	69.50	1	69.10	70.50	1	3,394	0.03%
2019/05/02	18	66.94	29	67.11	66.50	-11	3,230	-0.34%
2019/04/30	3	61.73	11	63.27	63.80	-8	3,129	-0.26%
2019/04/29	3	63.50	1	63.80	63.50	2	3,143	0.06%
2019/04/26	10	63.22	5	64.20	63.90	5	3,235	0.15%
2019/04/25	12	63.24	1	64.30	64.40	11	3,376	0.33%
2019/04/24	138	64.43	45	63.57	64.30	93	3,559	2.61%	大買/
2019/04/23	1	59.60	31	60.14	61.40	-30	3,612	-0.83%
2019/04/18	10	63.10	1	62.50	60.70	9	3,668	0.25%
2019/04/17	12	62.97	7	61.97	61.80	5	3,702	0.14%
2019/04/16	155	61.86	1	61.40	61.80	154	3,699	4.16%	大買/鉅額交易
2019/04/15	5	59.00	8	58.44	58.60	-3	3,726	-0.08%
2019/04/12	13	58.78	0	0.00	58.20	13	3,763	0.35%
2019/04/11	10	59.87	5	59.58	59.20	5	3,821	0.13%
2019/04/08	5	59.36	1	59.00	58.40	4	4,006	0.10%
2019/04/03	12	59.98	6	59.60	59.40	6	4,079	0.15%
2019/04/02	26	60.13	0	0.00	59.90	26	4,157	0.63%
2019/04/01	159	60.45	2	60.30	60.30	157	4,190	3.75%	大買/鉅額交易
2019/03/29	329	60.11	6	59.87	60.30	323	4,208	7.68%	大買/鉅額交易
2019/03/28	140	58.38	9	58.74	58.50	131	4,290	3.05%	大買/鉅額交易
2019/03/27	1	58.30	0	0.00	57.70	1	4,449	0.02%
2019/03/25	1	59.60	0	0.00	59.70	1	4,475	0.02%
2019/03/22	0	0.00	1	61.90	62.00	-1	4,436	-0.02%
2019/03/20	1	60.00	0	0.00	59.70	1	4,396	0.02%
2019/03/19	0	0.00	5	59.94	60.40	-5	4,386	-0.11%
2019/03/18	0	0.00	4	60.10	59.40	-4	4,359	-0.09%
2019/03/15	5	59.00	245	60.10	59.10	-240	4,307	-5.57%	大賣/鉅額交易
2019/03/14	1	61.80	9	60.30	60.80	-8	4,250	-0.19%
2019/03/13	0	0.00	3	63.50	63.00	-3	4,197	-0.07%
2019/03/12	17	65.42	5	63.72	63.00	12	4,164	0.29%
2019/03/11	0	0.00	20	64.51	64.50	-20	4,085	-0.49%
2019/03/08	20	64.88	350	65.02	64.30	-330	4,060	-8.13%	大賣/鉅額交易
2019/03/07	540	66.70	18	66.38	66.80	522	4,015	13.00%	大買/鉅額交易
2019/03/06	125	65.04	10	64.85	64.70	115	3,838	3.00%	大買/鉅額交易
2019/03/05	16	64.60	4	66.58	63.00	12	3,750	0.32%
2019/03/04	1	65.10	1	64.10	63.80	0	3,537	0.00%
2019/02/27	13	61.52	0	0.00	61.10	13	3,454	0.38%
2019/02/20	4	62.25	0	0.00	61.20	4	3,373	0.12%
2019/02/19	5	63.40	5	63.90	63.30	0	3,334	0.00%
2019/02/18	11	62.68	2	62.85	62.80	9	3,274	0.27%
2019/02/15	1	61.40	26	61.78	62.00	-25	3,211	-0.78%
2019/02/14	3	59.10	20	60.73	61.40	-17	3,167	-0.54%
2019/02/13	16	59.22	8	60.00	58.20	8	3,091	0.26%
2019/02/12	29	61.42	17	60.73	59.60	12	3,027	0.40%
2019/02/11	2	62.20	0	0.00	62.50	2	2,990	0.07%
2019/01/29	0	0.00	7	59.36	59.50	-7	2,906	-0.24%
2019/01/25	18	56.40	2	58.00	56.40	16	2,820	0.57%
2019/01/24	0	0.00	1	57.80	57.80	-1	2,794	-0.04%
2019/01/23	6	56.77	5	57.60	57.90	1	2,778	0.04%
2019/01/22	4	57.53	0	0.00	57.10	4	2,766	0.14%
2019/01/21	67	59.01	0	0.00	59.00	67	2,726	2.46%
2019/01/18	2	58.65	62	59.74	61.30	-60	2,674	-2.24%
2019/01/17	1	58.10	2	59.85	58.00	-1	2,540	-0.04%
2019/01/16	62	64.28	65	63.62	64.30	-3	2,371	-0.13%
2019/01/15	106	61.79	162	60.47	61.80	-56	2,144	-2.61%	大買/大賣/
2019/01/14	10	59.40	110	58.91	59.40	-100	2,000	-5.00%	大賣/
2019/01/10	0	0.00	2	58.00	58.40	-2	1,938	-0.10%
2019/01/09	10	58.24	0	0.00	58.00	10	1,932	0.52%
2019/01/07	192	58.94	32	58.37	59.00	160	1,836	8.71%	大買/鉅額交易
2019/01/04	6	55.92	1	56.00	56.90	5	1,794	0.28%
2019/01/03	4	56.65	6	57.65	57.50	-2	1,787	-0.11%
2019/01/02	2	56.00	0	0.00	55.80	2	1,769	0.11%
2018/12/28	2	55.50	0	0.00	55.50	2	1,788	0.11%
2018/12/27	340	56.02	331	58.16	54.50	9	1,787	0.50%	大買/大賣/
2018/12/26	141	57.13	141	57.70	57.50	0	1,665	0.00%	大買/大賣/
2018/12/25	15	56.37	10	56.97	57.50	5	1,576	0.32%
2018/12/24	30	56.30	30	55.82	56.30	0	1,490	0.00%
2018/12/22	63	55.19	62	55.09	55.20	1	1,450	0.07%
2018/12/21	85	54.45	85	53.32	54.50	0	1,404	0.00%
2018/12/20	81	52.34	126	51.36	52.60	-45	1,290	-3.49%	大賣/
2018/12/19	0	0.00	11	49.34	49.35	-11	1,105	-0.99%
2018/12/17	1	45.80	0	0.00	45.80	1	1,043	0.10%
2018/12/05	0	0.00	3	46.40	46.15	-3	1,214	-0.25%
2018/11/30	1	46.20	0	0.00	46.20	1	1,467	0.07%
2018/11/28	3	43.40	0	0.00	43.80	3	1,583	0.19%
2018/11/22	1	44.35	1	43.85	42.00	0	1,627	0.00%
2018/11/14	0	0.00	3	41.35	41.20	-3	1,779	-0.17%
2018/11/13	2	38.65	2	41.20	41.60	0	1,791	0.00%
2018/11/12	0	0.00	2	42.60	41.60	-2	1,797	-0.11%
2018/11/08	2	44.35	6	45.07	43.95	-4	1,813	-0.22%
2018/11/05	0	0.00	2	41.90	42.20	-2	1,922	-0.10%
2018/10/25	0	0.00	1	40.00	40.05	-1	2,170	-0.05%
2018/10/22	5	41.00	8	41.46	43.20	-3	2,240	-0.13%
2018/10/19	4	39.61	0	0.00	40.10	4	2,248	0.18%
2018/10/17	8	41.65	9	41.80	41.65	-1	2,298	-0.04%
2018/10/15	1	40.85	4	40.40	39.65	-3	2,404	-0.12%
2018/10/12	3	37.70	0	0.00	39.95	3	2,416	0.12%
2018/10/11	3	37.35	0	0.00	37.35	3	2,426	0.12%
2018/10/09	9	43.80	8	43.84	41.45	1	2,449	0.04%
2018/10/08	3	46.40	14	46.42	44.95	-11	2,500	-0.44%
2018/10/05	6	47.95	6	47.20	47.05	0	2,470	0.00%
2018/10/04	6	51.50	13	51.74	51.50	-7	2,418	-0.29%
2018/10/03	13	53.50	0	0.00	53.50	13	2,446	0.53%
2018/10/02	5	53.20	6	53.30	53.30	-1	2,644	-0.04%
2018/10/01	1	53.10	0	0.00	53.10	1	2,773	0.04%
2018/09/28	5	54.00	5	53.54	53.00	0	2,888	0.00%
2018/09/25	0	0.00	10	53.40	53.00	-10	3,199	-0.31%
2018/09/21	3	52.10	0	0.00	52.10	3	3,292	0.09%
2018/09/20	2	51.10	0	0.00	50.90	2	3,317	0.06%
2018/09/13	5	51.74	0	0.00	51.20	5	3,419	0.15%
2018/09/12	6	52.98	1	53.40	53.00	5	3,425	0.15%
2018/09/11	3	52.90	1	52.30	55.00	2	3,465	0.06%
2018/09/10	3	58.17	31	56.32	55.10	-28	3,540	-0.79%
2018/09/07	34	60.23	13	61.30	61.20	21	3,671	0.57%
2018/09/06	57	60.63	52	60.33	60.80	5	3,623	0.14%
2018/09/05	12	59.98	12	59.75	59.90	0	3,789	0.00%
2018/09/04	0	0.00	3	57.30	58.60	-3	4,061	-0.07%
2018/09/03	1	55.50	1	56.30	55.50	0	4,108	0.00%
2018/08/31	2	56.00	2	56.00	56.50	0	4,223	0.00%
2018/08/30	4	56.23	6	55.72	56.00	-2	4,263	-0.05%
2018/08/29	5	54.76	13	54.88	55.00	-8	4,330	-0.18%
2018/08/28	0	0.00	5	55.30	53.50	-5	4,370	-0.11%
2018/08/24	6	52.92	0	0.00	53.50	6	4,458	0.13%
2018/08/23	10	54.24	0	0.00	53.30	10	4,494	0.22%
2018/08/22	2	56.10	6	56.37	55.40	-4	4,505	-0.09%
2018/08/20	4	52.55	0	0.00	53.00	4	4,549	0.09%
2018/08/17	0	0.00	26	53.45	53.90	-26	4,542	-0.57%
2018/08/16	5	51.98	15	52.13	52.20	-10	4,516	-0.22%
2018/08/15	0	0.00	12	52.50	52.50	-12	4,506	-0.27%
2018/08/13	2	55.10	11	54.41	51.30	-9	4,464	-0.20%
2018/08/10	6	55.92	17	56.69	55.80	-11	4,400	-0.25%
2018/08/09	0	0.00	1	56.40	56.40	-1	4,399	-0.02%
2018/08/07	1	54.60	4	56.55	56.80	-3	4,431	-0.07%
2018/08/06	22	56.35	15	57.07	55.90	7	4,424	0.16%
2018/08/03	8	58.04	0	0.00	58.10	8	4,340	0.18%
2018/08/02	2	58.90	2	59.25	59.30	0	4,326	0.00%
2018/08/01	11	61.26	17	61.64	60.50	-6	4,312	-0.14%
2018/07/31	3	59.33	2	59.50	58.80	1	4,236	0.02%
2018/07/30	3	60.50	10	58.98	59.00	-7	4,242	-0.16%
2018/07/27	0	0.00	5	61.14	61.00	-5	4,222	-0.12%
2018/07/26	0	0.00	10	60.42	60.50	-10	4,186	-0.24%
2018/07/25	2	60.45	5	60.14	60.40	-3	4,168	-0.07%
2018/07/24	0	0.00	18	58.78	59.00	-18	4,135	-0.44%
2018/07/23	2	58.55	23	57.96	57.70	-21	4,131	-0.51%
2018/07/20	21	61.64	16	61.07	59.40	5	4,119	0.12%
2018/07/18	35	59.64	70	59.29	58.80	-35	4,044	-0.87%
2018/07/17	1	58.60	12	59.50	60.20	-11	4,011	-0.27%
2018/07/16	41	59.59	12	59.23	60.60	29	3,970	0.73%
2018/07/13	2	57.95	6	57.50	57.40	-4	3,883	-0.10%
2018/07/12	27	57.87	3	57.97	57.60	24	3,883	0.62%
2018/07/11	1	57.80	0	0.00	57.50	1	3,889	0.03%
2018/07/10	48	59.23	27	58.58	58.10	21	3,883	0.54%
2018/07/09	11	61.65	35	61.26	62.50	-24	3,722	-0.64%
2018/07/06	3	58.10	261	56.90	59.70	-258	3,612	-7.14%	大賣/鉅額交易
2018/07/05	5	60.96	2	61.35	58.50	3	3,522	0.09%
2018/07/04	4	61.00	2	60.40	61.00	2	3,500	0.06%
2018/07/03	16	62.06	6	62.03	62.00	10	3,453	0.29%
2018/07/02	3	58.57	10	58.93	60.10	-7	3,322	-0.21%
2018/06/29	5	54.22	5	55.60	56.20	0	3,241	0.00%
2018/06/28	4	54.25	3	54.23	53.50	1	3,214	0.03%
2018/06/27	2	56.30	4	54.70	54.70	-2	3,215	-0.06%
2018/06/26	6	54.27	18	55.02	55.50	-12	3,211	-0.37%
2018/06/25	3	58.07	12	57.54	57.10	-9	3,182	-0.28%
2018/06/22	293	58.06	20	58.63	57.80	273	3,215	8.49%	大買/鉅額交易
2018/06/21	13	57.52	2	57.05	57.10	11	3,260	0.34%
2018/06/20	22	56.86	1	59.30	55.70	21	3,312	0.63%
2018/06/19	64	59.96	42	58.20	58.30	22	3,287	0.67%
2018/06/15	21	63.49	10	63.43	62.00	11	3,212	0.34%
2018/06/14	12	60.88	2	61.90	60.00	10	3,003	0.33%
2018/06/13	2	62.10	1	64.60	61.00	1	2,993	0.03%
2018/06/12	147	63.71	168	65.02	65.60	-21	2,818	-0.75%	大買/大賣/
2018/06/11	25	59.84	19	60.65	59.70	6	2,490	0.24%
2018/06/08	2	59.80	12	60.53	60.10	-10	2,416	-0.41%
2018/06/07	10	58.04	2	60.00	57.50	8	2,325	0.34%
2018/06/06	4	59.15	21	58.80	60.00	-17	2,295	-0.74%
2018/06/05	28	57.71	31	57.56	58.00	-3	2,282	-0.13%
2018/06/04	36	56.51	0	0.00	57.20	36	2,244	1.60%
2018/06/01	1	53.40	7	53.20	53.60	-6	2,151	-0.28%
2018/05/31	6	54.40	11	54.90	53.80	-5	2,139	-0.23%
2018/05/30	2	53.15	10	53.85	53.70	-8	2,091	-0.38%
2018/05/29	6	54.45	12	54.11	53.50	-6	2,061	-0.29%
2018/05/28	16	50.61	3	52.03	52.60	13	1,989	0.65%
2018/05/18	1	47.15	0	0.00	47.10	1	2,027	0.05%
2018/05/17	16	47.43	15	47.60	47.10	1	2,074	0.05%
2018/05/16	0	0.00	81	48.13	48.50	-81	2,118	-3.82%
2018/05/14	2	50.40	2	50.70	51.30	0	2,215	0.00%
2018/05/11	5	50.90	5	50.54	49.55	0	2,212	0.00%
2018/05/10	0	0.00	6	49.75	49.85	-6	2,235	-0.27%
2018/05/09	0	0.00	69	51.13	50.10	-69	2,245	-3.07%
2018/05/08	0	0.00	148	52.06	51.30	-148	2,288	-6.47%	大賣/鉅額交易
2018/05/07	5	52.30	0	0.00	52.00	5	2,304	0.22%
2018/05/04	8	52.74	10	49.95	53.00	-2	2,301	-0.09%
2018/05/02	9	50.27	4	50.58	50.20	5	2,325	0.21%
2018/04/30	5	49.95	0	0.00	49.50	5	2,329	0.21%
2018/04/27	0	0.00	15	49.28	50.50	-15	2,343	-0.64%
2018/04/26	1	50.90	5	50.00	49.60	-4	2,355	-0.17%
2018/04/24	6	51.15	35	51.53	52.30	-29	2,423	-1.20%
2018/04/23	68	54.11	0	0.00	52.90	68	2,495	2.73%
2018/04/20	246	53.93	15	53.83	53.90	231	2,613	8.84%	大買/鉅額交易
2018/04/18	8	53.26	74	52.79	53.50	-66	2,806	-2.35%
2018/04/17	3	54.70	20	53.70	54.10	-17	3,006	-0.57%
2018/04/13	1	55.00	1	54.90	54.50	0	3,109	0.00%
2018/04/10	2	54.00	13	52.42	54.30	-11	3,365	-0.33%
2018/04/09	15	52.03	0	0.00	51.80	15	3,391	0.44%
2018/04/03	9	52.76	40	53.00	52.90	-31	3,558	-0.87%
2018/04/02	1	56.10	26	55.51	54.80	-25	3,614	-0.69%
2018/03/29	30	57.77	0	0.00	57.00	30	3,729	0.80%
2018/03/28	0	0.00	40	57.51	57.60	-40	3,771	-1.06%
2018/03/27	10	59.25	0	0.00	58.60	10	3,793	0.26%
2018/03/26	67	57.72	0	0.00	59.90	67	3,763	1.78%
2018/03/23	30	54.88	60	53.98	55.00	-30	3,714	-0.81%
2018/03/22	0	0.00	66	59.99	59.10	-66	3,717	-1.78%
2018/03/21	100	61.01	3	60.90	61.30	97	3,857	2.51%
2018/03/19	2	59.15	0	0.00	59.10	2	3,854	0.05%
2018/03/13	10	56.90	1	57.00	57.00	9	3,762	0.24%
2018/03/12	5	54.30	0	0.00	54.30	5	3,751	0.13%
2018/03/09	112	54.23	2	54.80	54.50	110	3,772	2.92%	大買/鉅額交易
2018/03/07	5	51.20	5	50.20	50.20	0	3,795	0.00%
2018/03/01	25	51.84	0	0.00	51.40	25	4,715	0.53%
2018/02/27	6	50.97	0	0.00	50.90	6	4,820	0.12%
2018/02/12	0	0.00	10	47.18	48.70	-10	5,353	-0.19%
2018/02/09	2	45.38	1	45.40	46.25	1	5,350	0.02%
2018/02/08	11	44.91	15	45.22	44.00	-4	5,362	-0.07%
2018/02/07	10	49.00	0	0.00	45.90	10	5,411	0.18%
2018/02/06	0	0.00	1	50.00	48.70	-1	5,454	-0.02%
2018/02/02	10	53.00	35	53.93	55.10	-25	5,529	-0.45%
2018/02/01	15	54.70	1	54.40	53.50	14	5,676	0.25%
2018/01/31	1	55.80	1	55.60	54.60	0	5,770	0.00%
2018/01/30	0	0.00	1	59.00	57.20	-1	5,931	-0.02%
2018/01/29	0	0.00	4	58.23	57.80	-4	6,144	-0.07%
2018/01/26	2	58.55	0	0.00	58.50	2	6,139	0.03%
2018/01/25	0	0.00	1	59.90	58.60	-1	6,142	-0.02%
2018/01/24	2	59.05	0	0.00	58.80	2	6,154	0.03%
2018/01/23	5	60.12	0	0.00	59.00	5	6,175	0.08%
2018/01/22	1	60.00	1	59.20	60.10	0	6,189	0.00%
2018/01/19	12	60.27	2	59.45	59.30	10	6,232	0.16%
2018/01/18	1	59.70	0	0.00	58.30	1	6,180	0.02%
2018/01/17	1	60.50	1	61.10	58.90	0	6,170	0.00%
2018/01/16	4	61.18	25	60.15	61.10	-21	6,111	-0.34%
2018/01/15	10	57.60	21	57.97	57.40	-11	5,997	-0.18%
2018/01/12	47	57.97	18	58.11	58.70	29	5,962	0.49%
2018/01/11	27	62.24	15	64.54	59.30	12	5,824	0.21%
2018/01/10	6	65.55	5	65.58	65.80	1	5,634	0.02%
2018/01/09	3	65.63	3	66.13	64.80	0	5,582	0.00%
2018/01/08	6	68.05	18	65.36	66.00	-12	5,555	-0.22%
2018/01/05	17	63.96	61	63.28	63.80	-44	5,458	-0.81%
2018/01/04	1	64.50	72	63.78	64.00	-71	5,508	-1.29%
2018/01/03	8	66.39	0	0.00	66.00	8	5,491	0.15%
2018/01/02	52	63.72	16	65.41	66.00	36	5,441	0.66%