佳邦 (6284)-元大-文心興安券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
78.0
漲跌
▲1.1
漲幅
+1.43%
成交量
594張
產業
上櫃電子零組件類股
339人加入追蹤

立即追蹤
本地時間:13:30

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

佳邦 (6284)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	0	0.00	1	77.00	78.00	-1	2,031	-0.05%
2024/11/20	1	76.80	1	77.70	76.90	0	2,081	0.00%
2024/11/19	1	77.30	0	0.00	77.50	1	2,199	0.05%
2024/11/18	25	76.11	0	0.00	75.40	25	2,238	1.12%
2024/11/15	16	78.51	1	78.20	78.20	15	2,241	0.67%
2024/11/14	3	77.20	0	0.00	79.50	3	2,248	0.13%
2024/11/13	3	78.30	0	0.00	78.50	3	2,232	0.13%
2024/11/11	5	78.34	1	78.70	79.00	4	2,246	0.18%
2024/11/08	1	79.20	0	0.00	79.30	1	2,252	0.04%
2024/11/07	1	80.50	0	0.00	80.50	1	2,266	0.04%
2024/11/05	9	78.67	0	0.00	78.60	9	2,290	0.39%
2024/11/04	9	78.67	0	0.00	78.70	9	2,329	0.39%
2024/11/01	2.2	79.29	1	79.40	79.80	1.2	2,386	0.05%
2024/10/30	351.1	80.85	0	0.00	80.30	351.1	2,395	14.65%	大買/鉅額交易
2024/10/29	14	87.39	2	86.95	86.80	12	2,306	0.52%
2024/10/24	10	89.07	10	91.50	88.60	0	2,351	0.00%
2024/10/23	1	91.69	0	0.00	91.60	1	2,362	0.04%
2024/10/22	12	90.60	0	0.00	90.70	12	2,362	0.51%
2024/10/21	0	0.00	0	90.00	90.40	0	2,397	0.00%
2024/10/18	1	91.00	0	0.00	89.40	1	2,462	0.04%
2024/10/17	0	91.40	0	0.00	91.90	0	2,503	0.00%
2024/10/16	0	0.00	0	91.20	91.30	0	2,555	0.00%
2024/10/15	44	90.63	1	93.10	91.10	43	2,698	1.59%
2024/10/14	21	89.36	0	0.00	89.60	21	2,674	0.79%
2024/10/11	69	90.41	4	93.35	89.70	65	2,716	2.39%
2024/10/09	0	0.00	18	93.24	92.00	-18	2,816	-0.64%
2024/10/08	16	92.36	21.1	93.52	92.50	-5.1	2,799	-0.18%
2024/10/07	15.1	91.71	102	92.16	92.50	-86.9	2,810	-3.09%	大賣/
2024/10/04	19	85.90	18	86.49	86.80	1	2,795	0.04%
2024/09/30	2	85.30	0	0.00	84.60	2	2,934	0.07%
2024/09/27	2	86.50	0	0.00	85.10	2	3,113	0.06%
2024/09/26	0	0.00	42	87.30	86.20	-42	3,139	-1.34%
2024/09/25	5	85.54	1.1	85.33	85.30	4	3,153	0.13%
2024/09/24	5	84.60	0	0.00	85.20	5	3,178	0.16%
2024/09/23	10	85.00	0	0.00	84.90	10	3,211	0.31%
2024/09/19	0	0.00	1	83.30	83.60	-1	3,320	-0.03%
2024/09/18	10	82.05	0	0.00	81.80	10	3,502	0.29%
2024/09/13	10	83.90	0	0.00	83.60	10	3,730	0.27%
2024/09/11	2.2	83.14	0	0.00	83.10	2.2	3,797	0.06%
2024/09/10	30.4	83.81	0	84.80	83.50	30.4	3,852	0.79%
2024/09/09	9	82.96	5	85.10	84.90	4	3,890	0.10%
2024/09/05	8	83.89	2	85.80	83.70	6	3,946	0.15%
2024/09/04	82.4	85.69	16	86.83	86.00	66.4	3,918	1.69%
2024/09/03	164.7	92.83	0	0.00	91.50	164.7	3,890	4.23%	大買/鉅額交易
2024/09/02	15.6	95.17	5	96.54	95.20	10.6	3,853	0.27%
2024/08/30	79.7	97.26	2	97.97	96.80	77.7	3,840	2.02%
2024/08/29	3	96.70	7	97.81	97.60	-4	3,823	-0.10%
2024/08/28	28	96.34	32.3	97.09	97.30	-4.3	3,809	-0.11%
2024/08/27	1	94.80	5.8	94.71	95.00	-4.8	3,740	-0.13%
2024/08/26	17	92.06	21	93.15	91.80	-4	3,734	-0.11%
2024/08/23	4	90.30	5	89.88	90.50	-1	3,694	-0.03%
2024/08/22	7	89.24	1	89.60	89.00	6	3,755	0.16%
2024/08/21	0	0.00	0	91.00	90.40	0	3,748	0.00%
2024/08/20	1	86.30	7.6	90.08	90.90	-6.6	3,643	-0.18%
2024/08/19	6	83.05	286	83.13	82.70	-280	3,622	-7.73%	大賣/鉅額交易
2024/08/16	0	0.00	56	83.66	83.80	-56	3,625	-1.54%
2024/08/12	0.2	81.73	0	0.00	80.30	0.2	3,688	0.00%
2024/08/09	1	80.60	31	80.57	80.20	-30	3,707	-0.81%
2024/08/07	0.1	78.86	35	79.21	78.60	-34.9	3,708	-0.94%
2024/08/06	3	70.30	4	73.38	73.60	-1	3,716	-0.03%
2024/08/05	57	75.39	0	0.00	74.60	57	3,713	1.53%
2024/08/01	47	85.37	47	85.21	85.00	0	3,730	0.00%
2024/07/31	0	0.00	50	84.82	83.80	-50	3,773	-1.33%
2024/07/30	7	81.40	1	82.20	83.00	6	3,919	0.15%
2024/07/29	7	81.81	1	83.00	81.60	6	3,952	0.15%
2024/07/26	10	82.30	0	0.00	84.10	10	4,007	0.25%
2024/07/23	9	85.94	0	0.00	85.40	9	3,980	0.23%
2024/07/22	70	86.23	0	0.00	85.30	70	3,975	1.76%
2024/07/19	315	90.82	13	89.56	88.80	302	3,946	7.65%	大買/鉅額交易
2024/07/18	222	94.79	7	95.43	94.00	215	3,916	5.49%	大買/鉅額交易
2024/07/17	137	100.35	13	101.04	100.00	124	3,900	3.18%	大買/鉅額交易
2024/07/16	45	100.11	34	102.76	99.80	11	3,850	0.29%
2024/07/15	31	99.42	5	99.42	99.00	26	3,730	0.70%
2024/07/12	6	100.98	0	0.00	99.50	6	3,715	0.16%
2024/07/11	1	104.50	18.3	104.12	102.00	-17.3	3,675	-0.47%
2024/07/10	0	99.30	2	100.75	99.30	-2	3,595	-0.05%
2024/07/09	10	97.50	10	97.71	97.20	0	3,592	0.00%
2024/07/08	10	98.32	6	98.50	97.10	4	3,656	0.11%
2024/07/05	1.1	97.44	1.1	100.57	100.00	0	3,628	0.00%
2024/07/04	6.1	96.65	5	96.98	95.50	1.1	3,565	0.03%
2024/07/03	4	99.05	14.4	97.29	98.60	-10.4	3,572	-0.29%
2024/07/02	3	93.00	3	92.90	92.20	0	3,427	0.00%
2024/07/01	4	94.18	0	0.00	93.10	4	3,442	0.12%
2024/06/28	0	0.00	2	92.60	93.80	-2	3,467	-0.06%
2024/06/27	5	92.12	2	91.60	90.80	3	3,525	0.09%
2024/06/26	6	95.15	0	0.00	93.40	6	3,521	0.17%
2024/06/25	14	92.66	7	93.73	93.70	7	3,576	0.20%
2024/06/24	21	96.13	16.1	95.96	95.60	4.9	3,526	0.14%
2024/06/21	10	92.31	33.3	92.09	95.60	-23.3	3,400	-0.68%
2024/06/19	3	88.07	0	0.00	87.40	3	3,333	0.09%
2024/06/18	6	88.77	2	89.05	88.40	4	3,342	0.12%
2024/06/17	3	89.27	4	89.13	88.60	-1	3,316	-0.03%
2024/06/14	1	87.90	6	87.92	88.00	-5	3,283	-0.15%
2024/06/13	3	86.50	1	86.40	86.80	2	3,236	0.06%
2024/06/12	1	84.70	2	83.10	85.20	-1	3,207	-0.03%
2024/06/11	2.6	83.77	0	0.00	83.80	2.6	3,218	0.08%
2024/06/07	2	84.80	0	84.50	84.10	2	3,248	0.06%
2024/06/06	2	85.30	1	84.50	84.30	1	3,287	0.03%
2024/06/05	0	0.00	1	85.10	85.20	-1	3,322	-0.03%
2024/06/04	2	84.80	1	84.98	84.30	1	3,457	0.03%
2024/06/03	1	84.23	1	85.00	85.20	0	3,497	0.00%
2024/05/31	1.1	84.05	1.1	86.04	83.80	0	3,538	0.00%
2024/05/30	4	84.53	1	83.90	84.00	3	3,597	0.08%
2024/05/29	2	87.45	0	86.10	85.80	2	3,573	0.06%
2024/05/28	6	89.08	6	90.27	87.20	0	3,604	0.00%
2024/05/27	0	0.00	4	88.50	88.00	-4	3,604	-0.11%
2024/05/23	1	86.10	0	0.00	85.60	1	3,740	0.03%
2024/05/21	1	85.56	1	86.90	87.20	0	3,789	0.00%
2024/05/20	3	86.73	5	86.26	85.90	-2	3,780	-0.05%
2024/05/17	2	87.45	2	87.65	88.10	0	3,773	0.00%
2024/05/14	1	85.60	0	0.00	85.60	1	3,887	0.03%
2024/05/13	1	86.10	1	85.60	85.90	0	3,893	0.00%
2024/05/10	1	86.70	2	87.00	86.50	-1	3,883	-0.03%
2024/05/09	7	89.67	2	90.60	87.80	5	3,859	0.13%
2024/05/08	4	89.90	1	89.89	89.50	3	3,822	0.08%
2024/05/07	1	87.00	2	88.75	88.80	-1	3,773	-0.03%
2024/05/06	3	88.57	1	88.00	88.00	2	3,724	0.05%
2024/05/03	2	88.95	6	88.72	88.30	-4	3,676	-0.11%
2024/05/02	3	86.07	1	86.40	86.50	2	3,517	0.06%
2024/04/30	2	85.25	0	85.40	85.40	2	3,497	0.06%
2024/04/25	2	82.00	0	0.00	81.40	2	3,468	0.06%
2024/04/23	1	78.90	2	79.20	79.00	-1	3,461	-0.03%
2024/04/19	7	80.24	5	81.34	82.30	2	3,425	0.06%
2024/04/18	2	83.73	0	0.00	84.40	2	3,401	0.06%
2024/04/17	3	82.73	0	0.00	83.30	3	3,403	0.09%
2024/04/15	8	87.11	6	86.48	85.20	2	3,406	0.06%
2024/04/12	3	88.37	18	88.27	88.30	-15	3,341	-0.45%
2024/04/11	3	84.53	0	0.00	84.70	3	3,207	0.09%
2024/04/10	1	84.60	1	85.20	84.80	0	3,187	0.00%
2024/04/09	8	84.68	0	85.50	84.50	8	3,220	0.25%
2024/04/08	3	86.36	0	0.00	85.80	3	3,151	0.10%
2024/04/03	2	87.80	0	0.00	86.80	2	3,140	0.06%
2024/04/02	5	87.90	2	87.80	87.90	3	3,134	0.09%
2024/04/01	0	0.00	1	88.60	88.90	-1	3,119	-0.03%
2024/03/29	5	86.40	0	85.60	85.60	5	3,046	0.16%
2024/03/28	1	87.60	0.1	87.50	86.60	0.9	3,038	0.03%
2024/03/27	2	86.69	0	0.00	86.10	2	2,961	0.07%
2024/03/26	1	85.50	4	85.20	84.70	-3	2,946	-0.10%
2024/03/25	5	87.96	1	87.79	87.40	4	2,941	0.14%
2024/03/22	3	85.70	6	85.60	85.90	-3	2,800	-0.11%
2024/03/21	3	84.80	1	84.60	85.20	2	2,857	0.07%
2024/03/20	0	0.00	123	84.58	83.70	-123	2,943	-4.18%	大賣/鉅額交易
2024/03/19	0	84.60	50	84.33	84.60	-50	3,133	-1.59%
2024/03/18	2	83.05	0	0.00	83.30	2	3,219	0.06%
2024/03/15	0.1	83.00	0	0.00	83.00	0.1	3,313	0.00%
2024/03/14	14	82.33	9	83.19	83.20	5	3,455	0.14%
2024/03/13	54.2	84.03	1	83.80	84.50	53.2	3,455	1.54%
2024/03/12	4	85.20	6	84.90	85.10	-2	3,491	-0.06%
2024/03/11	103	81.79	3	84.03	83.60	100	3,489	2.87%	大買/
2024/03/08	47	86.05	29	82.53	81.50	18	3,489	0.52%
2024/03/07	2	84.40	3	83.80	84.20	-1	3,397	-0.03%
2024/03/06	33	85.85	35	85.12	85.30	-2	3,420	-0.06%
2024/03/05	8	84.46	4	83.39	84.90	4	3,437	0.12%
2024/03/04	8	84.05	6	84.45	84.10	2	3,553	0.06%
2024/03/01	1	85.40	3	85.46	84.90	-2	3,590	-0.06%
2024/02/29	29	84.46	35	84.31	84.10	-6	3,641	-0.16%
2024/02/27	6	83.80	8.3	83.34	84.40	-2.3	3,661	-0.06%
2024/02/26	3	80.40	0	0.00	80.80	3	3,638	0.08%
2024/02/23	1.1	80.13	2	80.77	78.70	-1	3,811	-0.03%
2024/02/22	8.1	81.19	2	80.60	81.30	6.1	3,894	0.16%
2024/02/21	2	81.60	1	82.20	81.70	1	4,038	0.02%
2024/02/20	1	81.00	1	81.20	80.80	0	4,149	0.00%
2024/02/19	3	81.20	2	81.40	81.80	1	4,180	0.02%
2024/02/16	1	80.60	4	80.90	80.50	-3	4,340	-0.07%
2024/02/15	4	79.28	1	77.24	79.30	3	4,360	0.07%
2024/02/01	1	74.90	0	75.50	75.30	1	4,585	0.02%
2024/01/30	0	0.00	0	75.20	75.10	0	5,184	0.00%
2024/01/26	0	0.00	0	75.50	75.60	0	5,414	0.00%
2024/01/25	0	0.00	0.6	76.10	76.20	-0.6	5,683	-0.01%
2024/01/24	0	0.00	9	76.00	75.50	-9	5,910	-0.15%
2024/01/23	0	77.30	1	75.70	77.30	-1	5,920	-0.02%
2024/01/22	0	0.00	1	73.80	74.20	-1	5,884	-0.02%
2024/01/18	0	74.00	0	0.00	73.90	0	5,951	0.00%
2024/01/17	1	74.90	1.1	76.81	73.70	-0.1	6,017	0.00%
2024/01/16	0	75.10	0	0.00	75.80	0	6,064	0.00%
2024/01/15	0.1	75.90	1	75.30	75.90	-0.9	6,069	-0.02%
2024/01/12	0	0.00	4	75.37	74.60	-4	6,111	-0.07%
2024/01/11	1	74.33	0	0.00	75.60	1	6,141	0.02%
2024/01/10	1.1	75.97	1	75.70	75.60	0.1	6,157	0.00%
2024/01/09	4.1	75.39	4.1	76.19	75.30	0.1	6,238	0.00%
2024/01/08	1	78.20	0	0.00	79.60	1	6,270	0.02%
2024/01/05	0	78.80	8	78.44	78.90	-8	6,634	-0.12%
2024/01/04	0.1	78.50	2	79.00	78.70	-1.9	6,790	-0.03%
2024/01/03	11	79.23	0	78.70	78.40	11	6,868	0.16%
2024/01/02	0	82.80	0	81.80	81.80	0	6,807	0.00%
2023/12/29	0.1	83.24	0	0.00	83.50	0.1	6,806	0.00%
2023/12/28	0.1	83.97	4	83.95	83.50	-3.9	6,799	-0.06%
2023/12/27	5	86.77	1	85.40	85.50	4	6,763	0.06%
2023/12/26	6	85.77	2	85.36	86.10	4	6,718	0.06%
2023/12/25	2	84.90	1.2	85.17	85.20	0.8	6,706	0.01%
2023/12/22	1	83.61	0	0.00	83.90	1	6,686	0.02%
2023/12/21	1	83.60	0	83.10	83.10	1	6,674	0.01%
2023/12/20	0	0.00	0	84.70	84.80	0	6,666	0.00%
2023/12/19	9	83.58	0	0.00	83.80	9	6,627	0.14%
2023/12/18	2	84.80	10	83.23	83.80	-8	6,648	-0.12%
2023/12/15	1	86.33	16	87.83	86.80	-15	6,587	-0.23%
2023/12/14	2	90.65	6	89.67	90.10	-4	6,516	-0.06%
2023/12/13	1.1	87.37	1	87.69	86.90	0.1	6,387	0.00%
2023/12/12	2	87.55	0	87.80	87.60	2	6,345	0.03%
2023/12/11	22	86.27	13	86.37	87.20	9	6,363	0.14%
2023/12/08	3	82.12	3	82.77	83.20	0	6,400	0.00%
2023/12/07	2	83.20	2	83.10	82.70	0	6,452	0.00%
2023/12/06	3	82.23	0	82.10	82.10	3	6,409	0.05%
2023/12/05	4	83.67	0	0.00	83.50	4	6,371	0.06%
2023/12/04	1	84.00	8	85.58	84.40	-7	6,335	-0.11%
2023/12/01	0	0.00	1	85.40	85.30	-1	6,286	-0.02%
2023/11/30	1	86.30	1	87.50	86.20	0	6,230	0.00%
2023/11/29	29.1	87.35	30	86.89	87.60	-0.9	6,195	-0.02%
2023/11/28	0	0.00	6	84.53	85.40	-6	6,123	-0.10%
2023/11/27	5	84.54	2.1	83.33	82.70	2.9	6,074	0.05%
2023/11/24	2	84.90	0	0.00	85.10	2	5,952	0.03%
2023/11/23	4	83.98	9.2	85.04	83.60	-5.2	5,834	-0.09%
2023/11/22	3	84.37	4	85.45	84.60	-1	5,699	-0.02%
2023/11/21	5	81.68	6.2	82.11	81.20	-1.2	5,597	-0.02%
2023/11/20	4	78.78	6	80.03	80.60	-2	5,500	-0.04%
2023/11/17	8	77.76	8	76.96	77.80	0	5,317	0.00%
2023/11/16	6	76.60	1	76.50	76.50	5	5,178	0.10%
2023/11/15	10	75.60	5.1	76.13	76.00	4.9	5,120	0.10%
2023/11/14	1	74.63	1	73.60	75.60	0	4,918	0.00%
2023/11/13	0	0.00	0.2	74.00	74.00	-0.2	4,842	0.00%
2023/11/10	0.1	73.40	2	74.40	73.40	-1.9	4,774	-0.04%
2023/11/09	3	73.00	8	73.86	72.90	-5	4,713	-0.11%
2023/11/08	11.1	77.83	14	76.67	77.00	-2.9	4,541	-0.06%
2023/11/07	6	76.00	14.1	74.39	76.40	-8.1	4,227	-0.19%
2023/11/06	2	72.10	15	71.80	72.30	-13	3,953	-0.33%
2023/11/03	12	73.31	5	72.66	72.50	7	3,908	0.18%
2023/11/02	3	70.87	14.4	72.06	72.00	-11.4	3,769	-0.30%
2023/11/01	6	69.97	12	69.76	68.10	-6	3,502	-0.17%
2023/10/31	1	66.94	1	68.60	65.60	0	3,265	0.00%
2023/10/30	2	67.45	0	0.00	67.70	2	3,234	0.06%
2023/10/27	5	68.00	0	0.00	66.90	5	3,215	0.16%
2023/10/26	2.1	69.74	6.2	68.82	67.70	-4.1	3,176	-0.13%
2023/10/25	4	70.35	1	69.20	69.40	3	3,120	0.10%
2023/10/24	28	68.49	10.1	67.80	69.30	17.9	3,034	0.59%
2023/10/23	0	0.00	10	67.00	66.90	-10	2,955	-0.34%
2023/10/20	12	67.04	19	66.65	66.70	-7	2,931	-0.24%
2023/10/19	1.3	66.01	0	0.00	67.70	1.3	2,881	0.05%
2023/10/18	3	66.06	5	66.10	65.50	-2	2,840	-0.07%
2023/10/17	0	0.00	11	67.30	66.50	-11	2,805	-0.39%
2023/10/16	5	67.62	12	68.08	67.30	-7	2,708	-0.26%
2023/10/13	56	70.39	43	71.69	68.30	13	2,601	0.50%
2023/10/12	20	66.49	36.1	68.13	69.50	-16.1	2,223	-0.72%
2023/10/11	12	64.05	10.1	65.03	63.20	1.9	2,056	0.09%
2023/10/06	0.1	62.10	0	0.00	62.10	0.1	1,960	0.01%
2023/10/05	3	62.60	2.1	62.60	62.60	1	1,947	0.05%
2023/10/04	12.1	61.77	11	61.15	61.90	1.1	1,928	0.06%
2023/10/03	0	0.00	0	61.00	61.00	0	1,907	0.00%
2023/10/02	0	62.00	0	0.00	62.10	0	1,898	0.00%
2023/09/27	0	0.00	1	61.70	61.50	-1	1,874	-0.05%
2023/09/26	6	61.43	11	61.77	60.60	-5	1,864	-0.27%
2023/09/25	5	62.24	3	62.03	62.20	2	1,863	0.11%
2023/09/22	2	61.00	5	60.60	60.90	-3	1,850	-0.16%
2023/09/21	8.1	61.44	4	61.68	60.80	4.1	1,825	0.22%
2023/09/20	5	63.44	7	63.83	62.40	-2	1,768	-0.11%
2023/09/19	3.1	63.41	3	63.53	62.70	0.1	1,732	0.01%
2023/09/18	8	65.18	9	64.72	64.40	-1	1,670	-0.06%
2023/09/15	9	64.31	4	63.70	64.00	5	1,574	0.32%
2023/09/14	8	65.04	0	64.00	65.70	8	1,500	0.53%
2023/09/13	27	63.75	8.1	63.64	64.50	19	1,360	1.39%
2023/09/12	2	59.55	2	60.45	60.70	0	1,150	0.00%
2023/09/11	0	0.00	1	58.80	57.70	-1	1,056	-0.09%
2023/09/05	1	57.70	0	0.00	57.90	1	971	0.10%
2023/09/04	2	57.70	0	0.00	57.90	2	944	0.21%
2023/09/01	0	0.00	8	56.41	56.70	-8	886	-0.90%
2023/08/31	9	54.89	3	54.43	54.80	6	744	0.81%
2023/08/25	2	54.70	1	53.00	52.90	1	687	0.15%
2023/08/24	2	53.55	0	0.00	54.00	2	591	0.34%
2023/08/22	0	0.00	14	50.43	50.30	-14	551	-2.54%
2023/08/18	3	49.77	0	0.00	49.90	3	541	0.55%
2023/08/17	0	0.00	1	49.00	49.40	-1	537	-0.19%
2023/08/15	0	0.00	1	48.50	48.15	-1	525	-0.19%
2023/08/14	1	46.70	0	0.00	45.80	1	514	0.19%
2023/08/10	5	46.90	5	47.00	46.55	0	477	0.00%
2023/08/09	1	47.15	22	48.18	47.60	-21	470	-4.47%
2023/08/08	12	47.34	0	0.00	46.45	12	431	2.78%
2023/08/07	9.4	48.43	0	0.00	48.45	9.4	411	2.27%
2023/08/02	1	49.00	0	0.00	49.00	1	389	0.26%
2023/07/27	0	0.00	11.6	50.55	50.60	-11.6	395	-2.94%
2023/07/26	0	0.00	2.3	51.64	51.40	-2.3	395	-0.58%
2023/07/25	0	0.00	51.1	51.96	51.80	-51.1	392	-13.03%
2023/07/24	5	51.82	1	51.80	51.40	4	389	1.03%
2023/07/21	11	53.50	0	0.00	53.30	11	382	2.88%
2023/07/20	11	54.22	0	0.00	54.10	11	383	2.87%
2023/07/19	14	54.20	0	0.00	54.00	14	379	3.68%
2023/07/18	25	55.41	0	0.00	55.10	25	377	6.62%
2023/07/13	0	0.00	30	55.56	55.30	-30	404	-7.41%
2023/07/11	0	0.00	5	56.66	55.60	-5	538	-0.93%
2023/07/10	2	55.80	0	0.00	55.70	2	550	0.36%
2023/07/05	0	0.00	1	57.20	56.60	-1	567	-0.18%
2023/07/03	1	56.70	0	0.00	56.50	1	559	0.18%
2023/06/29	5	53.42	0	0.00	53.60	5	540	0.93%
2023/06/28	4	53.28	0	0.00	53.30	4	545	0.73%
2023/06/27	4	53.53	0	0.00	53.10	4	549	0.73%
2023/06/21	9	54.34	0	0.00	54.50	9	566	1.59%
2023/06/20	1	54.30	7	54.54	54.30	-6	573	-1.05%
2023/06/16	23	54.80	0	0.00	54.70	23	577	3.98%
2023/06/13	0	0.00	3	54.50	54.40	-3	585	-0.51%
2023/06/01	0	56.90	0	0.00	57.30	0	660	0.00%
2023/05/31	0	0.00	1	57.80	57.30	-1	665	-0.15%
2023/05/29	0	0.00	1	57.10	57.90	-1	661	-0.15%
2023/05/11	0	0.00	3	54.40	53.90	-3	900	-0.33%
2023/05/08	1	57.80	1	57.00	56.70	0	904	0.00%
2023/05/05	1	57.00	1	56.80	57.00	0	918	0.00%
2023/05/04	1	55.40	0	0.00	55.20	1	977	0.10%
2023/05/03	1	56.10	0	0.00	55.80	1	993	0.10%
2023/04/25	0	0.00	1	57.00	56.10	-1	998	-0.10%
2023/04/24	1	58.10	0	0.00	57.90	1	989	0.10%
2023/04/19	3	61.60	3	60.90	61.00	0	972	0.00%
2023/04/17	0	0.00	0	61.40	61.60	0	944	0.00%
2023/04/14	2	62.52	3	62.40	60.60	-1	923	-0.10%
2023/04/13	0	59.50	0	59.50	59.80	0	820	0.00%
2023/04/12	1	60.18	0	0.00	59.10	1	819	0.13%
2023/04/07	0	0.00	6	57.00	56.70	-6	798	-0.75%
2023/04/06	0	0.00	4	57.00	56.80	-4	800	-0.50%
2023/03/28	0	0.00	1	56.79	55.90	-1	803	-0.13%
2023/03/27	0	56.70	0	0.00	57.00	0	816	0.00%
2023/03/24	10	55.90	1	56.30	55.70	9	879	1.02%
2023/03/23	0	0.00	0.1	56.60	56.40	-0.1	894	-0.01%
2023/03/21	0	57.30	0	0.00	56.90	0	909	0.00%
2023/03/17	0	57.70	0	0.00	56.80	0	912	0.00%
2023/03/10	3	59.20	0	59.20	59.30	3	931	0.32%
2023/03/09	1	59.62	1	59.90	60.50	0	928	0.00%
2023/03/08	0	0.00	1	60.90	60.40	-1	917	-0.11%
2023/03/07	0	0.00	0	58.80	59.00	0	894	0.00%
2023/03/06	0	59.20	1	58.70	59.50	-1	884	-0.11%
2023/02/24	1	56.80	1	58.10	57.10	0	870	0.00%
2023/02/23	1	58.30	0	0.00	58.40	1	856	0.12%
2023/02/22	2	57.80	0	0.00	58.40	2	850	0.24%
2023/02/21	1	59.10	0	59.30	59.00	1	837	0.12%
2023/02/20	8	61.28	11	62.13	59.90	-3	817	-0.36%
2023/02/17	2	59.50	11.1	59.42	59.50	-9.1	748	-1.21%
2023/02/16	2	58.04	0	0.00	57.20	2	701	0.29%
2023/02/03	5	56.60	0	56.60	56.70	5	680	0.73%
2023/02/02	0	58.00	0	0.00	58.10	0	663	0.01%
2023/02/01	0	0.00	1	53.35	54.70	-1	583	-0.18%
2023/01/31	2	52.60	0	0.00	52.10	2	563	0.36%
2023/01/17	1	50.80	0	0.00	50.30	1	550	0.18%
2023/01/12	1	51.40	0	0.00	50.80	1	540	0.18%
2022/12/30	0	0.00	1	52.00	51.80	-1	534	-0.19%
2022/12/21	0	0.00	1	50.30	50.10	-1	514	-0.19%
2022/12/20	6	51.48	2	50.50	49.95	4	511	0.78%
2022/12/16	8	54.96	4	55.28	54.10	4	489	0.82%
2022/12/15	1	54.20	0	53.50	53.60	1	418	0.23%
2022/12/14	1	53.22	1	52.80	53.70	0	393	0.01%
2022/12/08	0	0.00	2	51.15	51.80	-2	372	-0.54%
2022/12/07	0	0.00	10	49.90	49.15	-10	349	-2.86%
2022/12/06	0	0.00	6	51.30	50.60	-6	350	-1.71%
2022/12/05	10	51.98	0	0.00	52.00	10	350	2.85%
2022/12/01	2	51.60	1	51.20	50.60	1	338	0.30%
2022/11/16	0	0.00	0	49.50	49.25	0	306	-0.01%
2022/11/14	0	48.80	0	0.00	48.45	0	299	0.01%
2022/11/10	0	0.00	0	47.70	47.90	0	289	-0.01%
2022/11/09	0	47.85	0	0.00	47.85	0	288	0.01%
2022/11/08	0	0.00	0	47.20	47.10	0	279	-0.02%
2022/11/07	0	45.80	0	0.00	45.50	0	269	0.02%
2022/11/03	0	0.00	0	44.80	44.80	0	260	-0.02%
2022/11/02	0	43.80	0	0.00	43.80	0	255	0.02%
2022/10/25	0	0.00	1	40.15	39.20	-1	244	-0.41%
2022/10/13	8	40.01	0	0.00	38.90	8	248	3.21%
2022/10/11	2	42.05	0	0.00	42.25	2	245	0.82%
2022/10/05	0	0.00	0	43.80	43.60	0	256	-0.01%
2022/10/04	0	44.35	0	0.00	44.10	0	258	0.01%
2022/09/30	1	41.55	1	42.00	43.30	0	257	0.00%
2022/09/29	0	0.00	1	43.00	42.75	-1	258	-0.39%
2022/09/28	2	42.40	0	0.00	41.85	2	258	0.77%
2022/09/27	3	43.83	0	0.00	44.85	3	256	1.17%
2022/09/23	1	47.15	1	47.40	47.20	0	266	0.00%
2022/09/21	1	47.90	0	0.00	47.90	1	272	0.37%
2022/09/19	5	49.74	1	51.70	49.25	4	271	1.48%
2022/09/15	0	0.00	0	52.30	51.80	0	272	-0.01%
2022/09/13	0	53.20	0	0.00	53.20	0	278	0.01%
2022/09/12	0	0.00	2	52.35	53.10	-2	282	-0.71%
2022/09/08	0	0.00	1	52.10	51.90	-1	284	-0.35%
2022/09/07	3	50.60	0	0.00	51.00	3	287	1.04%
2022/08/19	0	0.00	0	52.40	52.50	0	405	-0.01%
2022/08/16	0	0.00	1	52.20	51.70	-1	399	-0.25%
2022/08/15	0	51.00	0	0.00	50.80	0	394	0.01%
2022/08/05	0	0.00	1	48.40	48.55	-1	390	-0.26%
2022/07/26	0	0.00	0	49.80	49.55	0	396	-0.01%
2022/07/25	0	51.00	0	0.00	50.80	0	394	0.01%
2022/07/21	0	0.00	1	50.00	50.00	-1	401	-0.25%
2022/07/20	0	0.00	0	48.65	48.90	0	402	-0.01%
2022/07/15	0	47.75	0	0.00	47.30	0	401	0.01%
2022/07/13	6	44.95	1	44.50	45.10	5	396	1.26%
2022/07/12	3	43.35	0	0.00	43.35	3	394	0.76%
2022/07/01	5	44.92	0	0.00	43.05	5	439	1.14%
2022/06/22	2	49.50	4	49.85	49.05	-2	465	-0.43%
2022/06/20	0	0.00	23	52.00	51.00	-23	463	-4.96%
2022/06/17	1	53.50	0	0.00	53.40	1	458	0.22%
2022/06/16	0	0.00	6	57.30	54.50	-6	458	-1.31%
2022/06/13	1	57.30	0	0.00	57.50	1	474	0.21%
2022/06/10	1	58.70	0	0.00	58.50	1	485	0.21%
2022/06/07	0	0.00	0.1	58.50	58.70	-0.1	483	-0.01%
2022/06/06	0	0.00	0.1	58.70	59.00	-0.1	486	-0.02%
2022/06/02	0	60.40	0	0.00	60.40	0	493	0.01%
2022/06/01	0	59.70	0.7	61.00	60.10	-0.6	494	-0.13%
2022/05/30	1	57.20	1	57.00	57.00	0	461	0.00%
2022/05/23	0	0.00	0	52.00	51.80	0	486	-0.01%
2022/05/20	0	0.00	0	52.00	51.80	0	533	-0.01%
2022/05/19	0	52.00	0	0.00	52.30	0	541	0.01%
2022/05/18	0	52.80	0	0.00	52.40	0	544	0.01%
2022/05/16	0.7	51.60	0	0.00	50.50	0.7	556	0.12%
2022/05/09	0	0.00	1	51.10	50.90	-1	599	-0.17%
2022/05/03	0	52.10	0	0.00	52.10	0	658	0.01%
2022/04/28	2	53.35	2	53.50	52.70	0	701	0.00%
2022/04/25	1	54.80	6	54.02	54.60	-5	735	-0.68%
2022/04/21	0	58.50	0	0.00	58.00	0	781	0.00%
2022/04/19	1	57.60	0	0.00	57.10	1	840	0.12%
2022/04/15	3	57.30	0	0.00	57.40	3	990	0.30%
2022/04/12	0	0.00	1	60.00	60.00	-1	1,500	-0.07%
2022/04/11	0	0.00	6.5	60.95	59.50	-6.5	1,666	-0.39%
2022/04/08	0	62.80	0	0.00	62.60	0	1,836	0.00%
2022/04/07	0	0.00	0.1	61.50	61.00	-0.1	2,198	0.00%
2022/04/06	0	0.00	0	61.00	60.80	0	2,298	0.00%
2022/04/01	0.1	61.70	0.5	60.40	61.20	-0.5	2,315	-0.02%
2022/03/31	0	0.00	0.1	60.50	60.50	-0.1	2,324	0.00%
2022/03/29	0	59.60	0	0.00	60.00	0	2,364	0.00%
2022/03/28	0.1	58.50	0	59.00	59.00	0.1	2,402	0.00%
2022/03/25	1	59.20	1	59.60	59.70	0	2,440	0.00%
2022/03/24	0	0.00	1	58.60	58.90	-1	2,520	-0.04%
2022/03/23	0	58.80	0	0.00	58.30	0	2,887	0.00%
2022/03/22	0.1	58.00	0	0.00	57.40	0.1	3,049	0.00%
2022/03/18	0	0.00	0.1	56.70	57.10	-0.1	3,319	0.00%
2022/03/16	0.2	54.17	0	0.00	54.70	0.2	3,555	0.00%
2022/03/14	0.3	56.84	0.1	57.00	56.50	0.3	3,590	0.01%
2022/03/11	0.1	56.70	0	0.00	56.80	0.1	3,631	0.00%
2022/03/09	2	56.40	0	0.00	56.40	2	3,673	0.05%
2022/03/07	1	58.60	0	0.00	58.60	1	3,802	0.03%
2022/03/04	1.1	61.64	0.5	61.73	61.60	0.6	3,980	0.01%
2022/03/03	0.1	62.20	0	0.00	61.60	0.1	4,124	0.00%
2022/03/02	1	60.90	2	61.25	61.40	-1	4,298	-0.02%
2022/03/01	1	61.20	0	0.00	60.90	1	4,551	0.02%
2022/02/25	0.1	60.40	0	0.00	60.20	0.1	4,603	0.00%
2022/02/24	0	0.00	1.1	63.30	60.20	-1.1	4,809	-0.02%
2022/02/23	1	63.50	0	63.50	63.40	1	5,027	0.02%
2022/02/22	0	64.30	0.3	64.00	63.90	-0.3	5,055	-0.01%
2022/02/21	0.4	62.33	0	0.00	62.90	0.4	5,023	0.01%
2022/02/18	0.1	62.10	1	62.30	62.50	-0.9	5,038	-0.02%
2022/02/10	0	0.00	0.1	64.30	64.20	-0.1	5,086	0.00%
2022/02/09	0.1	64.70	0	0.00	64.70	0.1	5,101	0.00%
2022/02/08	2	62.20	1	63.10	63.10	1	5,106	0.02%
2022/01/25	1.2	62.25	0	0.00	60.50	1.2	5,215	0.02%
2022/01/24	2	62.30	2	62.70	62.50	0	5,220	0.00%
2022/01/20	0	0.00	0.1	68.00	67.20	-0.1	5,288	0.00%
2022/01/19	3.1	67.65	0	0.00	67.90	3.1	5,360	0.06%
2022/01/18	0.1	67.70	0	0.00	66.90	0.1	5,368	0.00%
2022/01/11	2	70.05	0	0.00	68.30	2	5,285	0.04%
2022/01/10	1	71.00	0	0.00	72.80	1	5,226	0.02%
2022/01/07	9.1	70.35	1	70.40	70.30	8.1	5,162	0.16%
2022/01/06	3.3	72.79	1	72.60	73.60	2.3	5,058	0.05%
2022/01/05	14	74.95	18.2	75.10	76.00	-4.2	4,925	-0.09%
2022/01/04	2	73.30	4	74.23	74.20	-2	4,656	-0.04%
2022/01/03	9	73.49	4.2	72.65	73.10	4.8	4,490	0.11%
2021/12/30	9	73.09	12	73.31	72.70	-3	4,313	-0.07%
2021/12/29	2.2	69.34	2	69.90	70.00	0.2	3,942	0.00%
2021/12/28	1	67.60	1	67.60	67.60	0	3,837	0.00%
2021/12/27	1	67.70	1	68.40	68.00	0	3,831	0.00%
2021/12/24	3	68.50	1	68.70	68.20	2	3,832	0.05%
2021/12/23	2	68.60	1	68.80	68.60	1	3,814	0.03%
2021/12/22	2	69.70	0	0.00	69.50	2	3,788	0.05%
2021/12/21	1	70.40	13	70.34	70.00	-12	3,751	-0.32%
2021/12/20	17	71.61	6	70.66	70.20	11	3,718	0.29%
2021/12/17	5.1	72.52	15.4	71.71	71.50	-10.3	3,638	-0.28%
2021/12/16	2.5	69.33	11	68.53	70.80	-8.5	3,273	-0.26%
2021/12/15	4	68.15	0	0.00	68.00	4	3,111	0.13%
2021/12/14	4	68.18	0	0.00	67.00	4	3,042	0.13%
2021/12/13	1	67.00	20	69.47	70.30	-19	2,857	-0.66%
2021/12/10	0.5	64.40	1	64.30	64.00	-0.5	2,634	-0.02%
2021/12/09	0.3	64.50	2	64.70	64.10	-1.7	2,637	-0.06%
2021/12/08	0.3	67.30	4	66.65	65.60	-3.7	2,622	-0.14%
2021/12/07	9.3	65.42	1	66.90	65.50	8.3	2,588	0.32%
2021/12/06	2	65.10	0	0.00	65.10	2	2,553	0.08%
2021/12/03	2	64.00	0	0.00	64.00	2	2,536	0.08%
2021/12/02	2	63.70	7	65.66	63.50	-5	2,518	-0.20%
2021/12/01	7	67.16	1	66.40	66.80	6	2,469	0.24%
2021/11/30	12.3	69.91	16	69.50	68.50	-3.7	2,391	-0.15%
2021/11/29	5	67.34	6.8	67.12	67.90	-1.8	2,214	-0.08%
2021/11/26	12.3	67.67	4.2	67.53	68.30	8.1	2,091	0.39%
2021/11/25	8	68.25	8	67.25	67.70	0	1,925	0.00%
2021/11/24	4	63.38	2	63.95	64.90	2	1,669	0.12%
2021/11/23	13.2	66.06	13	65.87	64.30	0.2	1,621	0.01%
2021/11/22	11	63.46	9	64.12	65.80	2	1,413	0.14%
2021/11/19	0	0.00	1	57.80	59.90	-1	1,191	-0.08%
2021/11/18	1	58.70	0	0.00	57.70	1	1,156	0.09%
2021/11/12	0	0.00	8	55.83	55.20	-8	1,157	-0.69%
2021/11/09	3	56.40	3	56.03	56.10	0	1,186	0.00%
2021/11/08	0	0.00	1	56.40	56.60	-1	1,178	-0.08%
2021/11/04	3	61.07	3	60.47	60.00	0	1,209	0.00%
2021/11/03	4	59.25	4	59.30	58.60	0	1,201	0.00%
2021/11/02	0	0.00	1	56.00	55.80	-1	1,168	-0.09%
2021/10/29	0	0.00	3	58.80	58.50	-3	1,168	-0.26%
2021/10/28	3	59.93	1	58.30	59.30	2	1,161	0.17%
2021/10/27	2	57.40	35	59.81	60.00	-33	1,086	-3.04%
2021/10/26	5	55.36	0	0.00	54.60	5	1,022	0.49%
2021/10/25	3	55.30	0	0.00	55.70	3	1,017	0.29%
2021/10/22	0	0.00	1	53.50	53.60	-1	1,066	-0.09%
2021/10/20	7	53.70	0	0.00	53.50	7	1,156	0.61%
2021/10/19	5	53.50	0	0.00	54.00	5	1,225	0.41%
2021/10/18	2	53.70	0	0.00	53.70	2	1,335	0.15%
2021/10/15	0	0.00	1	51.60	51.60	-1	1,385	-0.07%
2021/10/12	0	0.00	1	51.50	50.80	-1	1,663	-0.06%
2021/10/05	1	47.60	1	48.60	50.90	0	2,568	0.00%
2021/10/04	0	0.00	16	49.84	49.10	-16	2,635	-0.61%
2021/09/30	2	53.30	0	0.00	53.60	2	3,198	0.06%
2021/09/29	6	53.93	0	0.00	53.30	6	3,373	0.18%
2021/09/28	1	56.00	0	0.00	55.90	1	3,383	0.03%
2021/09/22	5	56.40	0	0.00	56.10	5	3,462	0.14%
2021/09/17	0	0.00	1	57.60	57.80	-1	3,466	-0.03%
2021/09/15	5	56.30	0	0.00	57.00	5	3,502	0.14%
2021/09/14	0	0.00	1	57.40	56.50	-1	3,498	-0.03%
2021/09/10	2	54.85	0	0.00	55.00	2	3,515	0.06%
2021/09/09	0	0.00	1	53.80	54.90	-1	3,536	-0.03%
2021/09/08	1	52.90	1	53.40	52.20	0	3,546	0.00%
2021/09/07	1	54.30	1	54.30	54.50	0	3,549	0.00%
2021/09/06	2	55.30	0	0.00	54.20	2	3,562	0.06%
2021/09/03	6	56.50	0	0.00	56.70	6	3,564	0.17%
2021/09/02	4	58.10	0	0.00	57.00	4	3,612	0.11%
2021/08/23	1	55.00	1	53.90	55.00	0	3,723	0.00%
2021/08/19	1	53.80	0	0.00	52.10	1	3,727	0.03%
2021/08/17	0	0.00	2	54.50	52.00	-2	3,745	-0.05%
2021/08/16	3	54.63	1	54.80	55.10	2	3,755	0.05%
2021/08/13	3	56.90	0	0.00	56.50	3	3,767	0.08%
2021/08/11	2	58.65	1	59.50	59.10	1	3,775	0.03%
2021/08/10	0.8	61.50	3	61.80	60.80	-2.2	3,781	-0.06%
2021/08/09	4	64.05	1	64.30	63.70	3	3,783	0.08%
2021/08/06	2	68.30	0	0.00	67.90	2	3,761	0.05%
2021/08/05	1	69.10	0	0.00	69.60	1	3,806	0.03%
2021/08/02	1	66.60	0	0.00	67.10	1	3,897	0.03%
2021/07/29	0	0.00	2	68.30	68.50	-2	3,931	-0.05%
2021/07/28	1	66.70	3	66.60	67.00	-2	3,932	-0.05%
2021/07/26	1	71.50	0	0.00	71.00	1	3,908	0.03%
2021/07/22	4	73.03	4	73.60	73.40	0	3,861	0.00%
2021/07/21	0	0.00	5	69.24	69.40	-5	3,834	-0.13%
2021/07/20	17	71.18	6	71.47	70.20	11	3,882	0.28%
2021/07/19	5.2	74.05	17	73.54	71.80	-11.8	3,822	-0.31%
2021/07/16	0	0.00	5	76.96	75.50	-5	3,782	-0.13%
2021/07/15	9	77.42	4	77.75	76.70	5	3,721	0.13%
2021/07/14	12	78.18	11	78.63	77.60	1	3,645	0.03%
2021/07/13	19	77.37	17	77.12	77.00	2	3,439	0.06%
2021/07/12	3	72.97	8	73.89	75.00	-5	3,044	-0.16%
2021/07/09	1	70.50	6	70.85	70.30	-5	2,900	-0.17%
2021/07/08	18	72.02	8	71.41	72.00	10	2,909	0.34%
2021/07/07	28	69.84	15	70.23	71.50	13	2,730	0.48%
2021/07/06	8	66.81	19	65.04	67.30	-11	2,383	-0.46%
2021/07/01	0	0.00	3	60.93	59.40	-3	2,356	-0.13%
2021/06/30	1	62.10	2	61.30	62.10	-1	2,358	-0.04%
2021/06/29	1	60.70	0	0.00	60.20	1	2,383	0.04%
2021/06/28	1	60.50	2	60.30	60.60	-1	2,401	-0.04%
2021/06/25	2	61.00	1	61.30	61.00	1	2,445	0.04%
2021/06/24	1	62.00	8	62.26	62.00	-7	2,475	-0.28%
2021/06/23	1	60.20	1	60.10	60.00	0	2,521	0.00%
2021/06/22	0	0.00	3	58.20	58.20	-3	2,536	-0.12%
2021/06/21	3	58.80	12	58.91	58.90	-9	2,558	-0.35%
2021/06/18	0	0.00	6	62.35	61.30	-6	2,597	-0.23%
2021/06/11	1	61.10	1	61.00	60.50	0	3,167	0.00%
2021/06/10	8	61.85	3	62.43	61.30	5	4,089	0.12%
2021/06/09	0	0.00	4	59.53	61.10	-4	4,451	-0.09%
2021/06/08	1	58.50	0	0.00	58.50	1	4,546	0.02%
2021/06/04	2	58.55	0	0.00	58.10	2	4,660	0.04%
2021/06/02	1	58.70	0	0.00	58.60	1	4,724	0.02%
2021/06/01	1	59.70	0	0.00	60.10	1	4,782	0.02%
2021/05/28	11	59.66	6	58.88	59.30	5	4,881	0.10%
2021/05/27	6	57.97	4	57.70	57.10	2	4,910	0.04%
2021/05/26	2	58.90	0	0.00	58.60	2	4,977	0.04%
2021/05/25	4	58.05	3	57.60	58.90	1	5,079	0.02%
2021/05/24	4	56.33	2	56.15	56.70	2	5,095	0.04%
2021/05/21	3	55.00	2	56.80	56.20	1	5,155	0.02%
2021/05/19	1	53.80	1	53.80	55.40	0	5,321	0.00%
2021/05/18	3	50.97	2	50.90	53.20	1	5,368	0.02%
2021/05/17	4	48.03	5	48.97	48.45	-1	5,434	-0.02%
2021/05/13	6	49.98	1	53.50	53.10	5	5,431	0.09%
2021/05/12	4	52.45	9	51.81	51.60	-5	5,434	-0.09%
2021/05/11	10	57.19	8	58.30	56.20	2	5,432	0.04%
2021/05/10	1	63.90	0	0.00	61.80	1	5,469	0.02%
2021/05/07	1	64.00	0	0.00	64.50	1	5,539	0.02%
2021/05/05	4	61.20	3	61.60	60.70	1	5,571	0.02%
2021/05/04	2	58.75	1	59.50	61.00	1	5,685	0.02%
2021/05/03	3	62.90	5	64.00	63.10	-2	5,973	-0.03%
2021/04/29	0	0.00	1	67.90	67.80	-1	6,035	-0.02%
2021/04/28	3	67.77	3	67.80	68.20	0	6,133	0.00%
2021/04/27	9	66.96	4	68.30	67.50	5	6,224	0.08%
2021/04/26	7	66.54	1	64.80	64.50	6	6,215	0.10%
2021/04/23	2	67.90	32	67.98	67.30	-30	6,187	-0.48%
2021/04/22	12	69.60	0	0.00	67.70	12	6,274	0.19%
2021/04/21	30	71.90	0	0.00	71.60	30	6,311	0.48%
2021/04/20	0	0.00	10	74.60	73.70	-10	6,426	-0.16%
2021/04/19	15	73.90	0.1	74.00	73.50	14.9	6,606	0.23%
2021/04/16	1	72.60	1	73.90	74.00	0	7,131	0.00%
2021/04/15	0	0.00	1	71.70	72.50	-1	7,596	-0.01%
2021/04/14	8	71.51	26	72.64	71.70	-18	7,722	-0.23%
2021/04/13	2	75.55	3	75.50	75.00	-1	7,749	-0.01%
2021/04/12	1	75.70	0	0.00	75.30	1	7,884	0.01%
2021/04/09	5	75.68	25	76.88	75.40	-20	7,930	-0.25%
2021/04/08	12	78.40	0	0.00	78.10	12	7,938	0.15%
2021/04/07	7	79.07	1	78.80	78.80	6	8,145	0.07%
2021/04/06	2	78.65	2	78.80	79.90	0	8,361	0.00%
2021/04/01	13	78.95	1	78.50	78.50	12	8,713	0.14%
2021/03/31	12	80.28	1	80.30	79.50	11	9,129	0.12%
2021/03/30	3	80.07	12	80.03	80.40	-9	9,326	-0.10%
2021/03/29	15	78.77	2	78.70	79.00	13	9,479	0.14%
2021/03/26	16	79.93	17	78.94	79.60	-1	9,519	-0.01%
2021/03/25	13	78.00	3	78.17	77.40	10	9,525	0.10%
2021/03/24	11	77.99	20	78.85	77.80	-9	9,575	-0.09%
2021/03/23	24	78.43	28	79.38	78.50	-4	9,667	-0.04%
2021/03/22	53	78.19	31	79.34	80.30	22	9,737	0.23%
2021/03/19	2	79.05	8	78.98	78.90	-6	9,914	-0.06%
2021/03/18	8	81.88	6	81.85	80.40	2	10,235	0.02%
2021/03/17	14	85.05	32	85.02	82.70	-18	10,628	-0.17%
2021/03/16	116	89.83	148	89.65	84.70	-32	10,507	-0.30%	大買/大賣/
2021/03/15	24	80.97	96	81.92	84.80	-72	9,726	-0.74%
2021/03/12	75	76.57	9	76.38	77.10	66	9,374	0.70%
2021/03/11	3	74.83	150	73.46	75.00	-147	9,380	-1.57%	大賣/鉅額交易
2021/03/10	1	72.70	1	71.50	71.20	0	9,357	0.00%
2021/03/09	94	71.69	3	71.33	71.70	91	9,438	0.96%
2021/03/08	44	73.72	56	74.99	73.20	-12	9,514	-0.13%
2021/03/05	50	74.14	12	74.99	74.40	38	9,625	0.39%
2021/03/04	8	74.56	4	75.10	73.50	4	9,619	0.04%
2021/03/03	15	70.82	5	73.18	73.80	10	9,577	0.10%
2021/03/02	22	72.55	4	71.95	70.50	18	9,555	0.19%
2021/02/26	5	71.28	4	71.60	71.00	1	9,612	0.01%
2021/02/25	11	76.47	2	74.30	73.60	9	9,627	0.09%
2021/02/24	6	77.98	2	77.45	77.10	4	9,620	0.04%
2021/02/23	12	79.25	5	79.28	78.60	7	9,804	0.07%
2021/02/22	2	79.10	11	79.57	78.60	-9	9,785	-0.09%
2021/02/19	8	75.36	7	75.30	74.70	1	9,727	0.01%
2021/02/18	3	75.83	0	0.00	76.50	3	9,792	0.03%
2021/02/17	5	75.44	8	76.05	77.10	-3	9,930	-0.03%
2021/02/05	2	70.50	3	71.33	70.20	-1	9,982	-0.01%
2021/02/04	2	71.55	2	71.90	70.90	0	10,305	0.00%
2021/02/02	7	71.04	18.4	71.15	73.00	-11.4	10,827	-0.11%
2021/02/01	12	68.61	9.5	69.67	68.50	2.5	10,959	0.02%
2021/01/29	14	71.90	9	74.38	70.60	5	11,027	0.05%
2021/01/28	5	76.86	0	0.00	76.00	5	11,031	0.05%
2021/01/27	1	78.70	12	78.19	78.30	-11	11,293	-0.10%
2021/01/26	22	78.96	3	79.77	78.00	19	11,590	0.16%
2021/01/25	14	80.95	9	82.86	79.00	5	11,525	0.04%
2021/01/22	4	75.18	32	76.93	77.50	-28	11,246	-0.25%
2021/01/21	25	75.16	8	75.86	73.80	17	11,218	0.15%
2021/01/20	27	73.19	33	74.04	75.70	-6	11,220	-0.05%
2021/01/19	21	75.37	6	76.98	75.20	15	11,154	0.13%
2021/01/18	11	76.97	7	77.56	76.20	4	11,158	0.04%
2021/01/15	21	79.67	9.1	80.28	77.70	11.9	11,312	0.11%
2021/01/14	10	77.42	11	78.02	79.50	-1	11,342	-0.01%
2021/01/13	4	79.68	9	79.81	78.90	-5	11,407	-0.04%
2021/01/12	15	79.18	9	79.31	78.00	6	11,524	0.05%
2021/01/11	57.1	81.52	40	82.01	79.90	17.1	11,508	0.15%
2021/01/08	51	74.14	61	74.73	78.40	-10	11,590	-0.09%
2021/01/07	15	71.53	15	71.24	71.30	0	11,390	0.00%
2021/01/06	7	69.86	2	69.45	68.50	5	11,246	0.04%
2021/01/05	4	70.75	7	70.49	70.90	-3	11,164	-0.03%
2021/01/04	5	69.88	2	70.10	69.40	3	11,016	0.03%
2020/12/31	2	71.30	6	70.50	69.80	-4	10,973	-0.04%
2020/12/30	10	72.35	6	73.08	70.50	4	10,917	0.04%
2020/12/29	7	69.76	19	69.78	70.50	-12	10,715	-0.11%
2020/12/28	23	70.26	23	70.58	67.90	0	10,461	0.00%
2020/12/25	9	63.60	36	64.57	66.90	-27	10,076	-0.27%
2020/12/24	11	61.35	12	62.11	60.90	-1	9,625	-0.01%
2020/12/23	5	59.68	26	59.21	59.40	-21	9,396	-0.22%
2020/12/22	11	56.94	5	57.86	55.60	6	9,229	0.07%
2020/12/21	14	56.69	15	56.35	57.10	-1	9,182	-0.01%
2020/12/18	6.1	58.14	4	58.13	57.30	2.1	9,119	0.02%
2020/12/17	9	59.22	6	58.77	59.40	3	9,072	0.03%
2020/12/16	5	58.92	7	59.30	59.80	-2	8,985	-0.02%
2020/12/15	13	58.56	6	59.63	57.20	7	8,887	0.08%
2020/12/14	13	62.06	28	62.36	60.50	-15	8,671	-0.17%
2020/12/11	36	60.94	33	61.06	62.20	3	8,314	0.04%
2020/12/10	10	56.43	16	56.40	56.60	-6	7,910	-0.08%
2020/12/09	3	55.03	14	53.25	54.00	-11	7,738	-0.14%
2020/12/08	2	51.30	3	51.73	51.90	-1	7,649	-0.01%
2020/12/07	31	51.20	15	51.86	50.30	16	7,758	0.21%
2020/12/04	9	55.24	16	55.18	54.00	-7	7,693	-0.09%
2020/12/03	15	55.85	7	55.93	55.70	8	7,636	0.10%
2020/12/02	22	55.83	5	55.88	55.50	17	7,619	0.22%
2020/12/01	28	54.50	24	54.84	56.00	4	7,573	0.05%
2020/11/30	9	53.60	8	53.69	52.60	1	7,459	0.01%
2020/11/27	6	54.13	6	54.28	53.60	0	7,470	0.00%
2020/11/26	5	53.56	7	53.27	53.30	-2	7,553	-0.03%
2020/11/25	8	53.41	5	53.08	53.20	3	7,547	0.04%
2020/11/24	3	55.37	6	55.43	54.70	-3	7,471	-0.04%
2020/11/23	4	55.80	11	55.77	55.00	-7	7,523	-0.09%
2020/11/20	4	56.45	8	56.23	56.10	-4	7,459	-0.05%
2020/11/19	3	53.73	2	53.70	53.00	1	7,233	0.01%
2020/11/18	14	54.85	14	54.89	54.00	0	7,195	0.00%
2020/11/17	13	55.17	4	54.30	54.00	9	7,106	0.13%
2020/11/16	11	55.58	9	55.74	55.70	2	7,022	0.03%
2020/11/13	6	53.77	4	53.50	54.90	2	6,831	0.03%
2020/11/12	36	54.15	37	54.70	52.40	-1	6,690	-0.01%
2020/11/11	13	52.90	23	52.35	53.10	-10	6,351	-0.16%
2020/11/10	16	50.10	293.1	50.91	50.20	-277.1	6,093	-4.55%	大賣/鉅額交易
2020/11/09	5	48.82	40	49.13	49.10	-35	5,774	-0.61%
2020/11/06	14	49.22	11.4	48.13	46.80	2.6	5,603	0.05%
2020/11/05	3	48.32	1	48.20	48.40	2	5,480	0.04%
2020/11/04	26	48.51	104.1	49.60	48.80	-78.1	5,432	-1.44%	大賣/
2020/11/03	11	47.78	123	47.82	48.05	-112	5,205	-2.15%	大賣/鉅額交易
2020/11/02	4	44.63	33	44.54	45.10	-29	4,887	-0.59%
2020/10/30	34	43.37	0	0.00	43.25	34	4,845	0.70%
2020/10/29	16	44.63	12	44.15	46.00	4	4,806	0.08%
2020/10/28	12	46.30	9	45.91	45.70	3	4,760	0.06%
2020/10/27	12	45.91	14	46.25	46.45	-2	4,647	-0.04%
2020/10/26	3	47.10	6	46.80	46.40	-3	4,586	-0.07%
2020/10/23	9	47.19	110	48.53	47.65	-101	4,501	-2.24%	大賣/鉅額交易
2020/10/22	17	45.70	58	46.71	46.00	-41	4,278	-0.96%
2020/10/21	13	46.91	18	47.39	47.25	-5	4,136	-0.12%
2020/10/20	13	44.50	257.2	46.97	46.85	-244.2	3,983	-6.13%	大賣/鉅額交易
2020/10/19	14	43.87	16	44.35	44.50	-2	3,736	-0.05%
2020/10/16	148	43.16	1,024	44.76	42.40	-876	3,573	-24.52%	大買/大賣/鉅額交易
2020/10/15	116	42.22	63	41.50	42.45	53	2,954	1.79%	大買/
2020/10/14	0	0.00	2	38.80	38.60	-2	2,663	-0.08%
2020/10/13	2	38.90	5	39.11	38.85	-3	2,658	-0.11%
2020/10/12	1	38.65	0	0.00	38.15	1	2,633	0.04%
2020/10/08	0	0.00	2	38.90	38.60	-2	2,629	-0.08%
2020/10/07	5	38.68	4	38.76	38.85	1	2,606	0.04%
2020/10/06	2	37.83	41	38.51	38.75	-39	2,600	-1.50%
2020/10/05	6	36.22	1	35.90	35.90	5	2,599	0.19%
2020/09/30	1	36.10	3	36.17	36.20	-2	2,740	-0.07%
2020/09/29	1	36.50	1	36.40	35.75	0	2,796	0.00%
2020/09/28	2	34.90	0	0.00	35.50	2	2,801	0.07%
2020/09/25	32	34.96	0	0.00	34.60	32	2,806	1.14%
2020/09/24	56.2	36.26	0.3	35.90	35.85	55.9	2,783	2.01%
2020/09/23	1	37.70	0	0.00	37.95	1	2,742	0.04%
2020/09/22	0	0.00	10	38.00	38.35	-10	2,723	-0.37%
2020/09/21	5	38.72	0	0.00	38.40	5	2,696	0.19%
2020/09/18	0	0.00	3	38.95	39.15	-3	2,663	-0.11%
2020/09/17	2	39.25	0	0.00	38.70	2	2,628	0.08%
2020/09/16	3	38.35	7	38.34	38.40	-4	2,601	-0.15%
2020/09/15	32	38.34	38	40.44	38.25	-6	2,556	-0.23%
2020/09/14	5	38.11	3	38.23	39.20	2	2,421	0.08%
2020/09/11	9	37.84	2	37.85	37.75	7	2,383	0.29%
2020/09/10	122.3	39.03	478	40.45	38.95	-355.7	2,320	-15.33%	大買/大賣/鉅額交易
2020/09/09	0	0.00	2	38.73	38.65	-2	2,151	-0.09%
2020/09/07	5	38.55	15	39.60	37.85	-10	2,047	-0.49%
2020/09/04	0	0.00	4	38.78	38.55	-4	1,974	-0.20%
2020/09/03	2	37.85	10	38.34	37.65	-8	1,893	-0.42%
2020/09/02	9	37.59	20	37.91	38.00	-11	1,841	-0.60%
2020/09/01	38	37.11	80	37.36	37.40	-42	1,773	-2.37%
2020/08/31	0	0.00	2	36.50	36.00	-2	1,630	-0.12%
2020/08/28	6	35.45	0	0.00	35.75	6	1,599	0.38%
2020/08/27	26	36.64	609	36.62	36.15	-583	1,580	-36.89%	大賣/鉅額交易
2020/08/26	2	35.10	75	35.39	36.00	-73	1,493	-4.89%
2020/08/25	3	34.28	0	0.00	34.05	3	1,458	0.21%
2020/08/24	4	33.55	10	33.38	34.05	-6	1,443	-0.42%
2020/08/21	5	31.83	4	31.85	32.15	1	1,417	0.07%
2020/08/20	28	32.18	10	32.49	31.30	18	1,413	1.27%
2020/08/19	18	33.68	1	34.75	33.50	17	1,380	1.23%
2020/08/18	6	34.93	3	35.25	34.70	3	1,359	0.22%
2020/08/17	3	35.77	3	35.57	35.45	0	1,349	0.00%
2020/08/14	5	34.70	0	0.00	35.05	5	1,333	0.37%
2020/08/13	2	36.75	6	36.57	35.55	-4	1,306	-0.31%
2020/08/12	2	35.70	67	36.38	36.30	-65	1,287	-5.05%
2020/08/11	22	35.72	99	37.16	35.50	-77	1,252	-6.15%
2020/08/10	16	36.11	16	36.12	36.80	0	1,218	0.00%
2020/08/07	16	35.93	2	36.90	35.50	14	1,178	1.19%
2020/08/06	5	35.07	10	35.05	34.90	-5	1,102	-0.45%
2020/08/05	7	35.07	4	35.20	34.60	3	1,084	0.28%
2020/08/04	6	34.72	4	34.88	35.00	2	1,065	0.19%
2020/08/03	7	34.41	9	34.41	34.30	-2	1,057	-0.19%
2020/07/31	1	33.15	0	0.00	33.20	1	1,028	0.10%
2020/07/30	0	0.00	2	32.55	32.45	-2	1,038	-0.19%
2020/07/28	5	32.29	4	32.39	31.40	1	1,079	0.09%
2020/07/27	2	33.90	0	0.00	32.75	2	1,074	0.19%
2020/07/24	3	34.35	5	34.14	33.40	-2	1,072	-0.19%
2020/07/23	3	34.62	3	34.45	34.30	0	1,089	0.00%
2020/07/22	3	34.85	4.3	34.35	34.85	-1.3	1,095	-0.11%
2020/07/21	2	34.05	2	33.85	33.75	0	1,133	0.00%
2020/07/20	5	33.10	2	33.30	33.65	3	1,203	0.25%
2020/07/17	5	33.20	1	33.40	32.80	4	1,257	0.32%
2020/07/16	1	34.20	5	33.88	34.00	-4	1,252	-0.32%
2020/07/15	2	34.93	7	34.15	34.00	-5	1,251	-0.40%
2020/07/14	3	35.90	3	35.73	34.80	0	1,257	0.00%
2020/07/13	1	34.70	0	0.00	36.20	1	1,270	0.08%
2020/07/10	29	34.78	10	34.33	34.70	19	1,310	1.45%
2020/07/09	17	36.64	19	36.76	37.00	-2	1,269	-0.16%
2020/07/08	1	33.95	21	33.65	34.70	-20	1,127	-1.77%
2020/07/07	17	32.37	5	32.67	31.55	12	1,075	1.12%
2020/07/06	4	32.59	2	32.43	32.75	2	1,103	0.18%
2020/07/03	4	31.88	7	31.74	31.85	-3	1,106	-0.27%
2020/07/02	2	31.15	0	0.00	31.20	2	1,102	0.18%
2020/07/01	3	31.10	8	31.00	30.95	-5	1,099	-0.45%
2020/06/30	1	30.90	0	0.00	30.90	1	1,100	0.09%
2020/06/29	1	30.95	0	0.00	31.15	1	1,102	0.09%
2020/06/24	3	30.45	0	0.00	30.30	3	1,103	0.27%
2020/06/23	4	30.55	0	0.00	30.40	4	1,116	0.36%
2020/06/22	2	30.58	0	0.00	30.70	2	1,127	0.18%
2020/06/19	8	30.75	1	31.30	30.65	7	1,147	0.61%
2020/06/15	1	29.95	5	30.50	29.95	-4	1,171	-0.34%
2020/06/12	10	29.08	0	0.00	30.20	10	1,179	0.85%
2020/06/11	5	30.33	4	30.53	30.25	1	1,186	0.08%
2020/06/10	0	0.00	13	31.81	31.60	-13	1,187	-1.09%
2020/06/09	1	31.85	44	31.84	31.70	-43	1,211	-3.55%
2020/06/08	2	31.80	462	31.80	31.50	-460	1,224	-37.57%	大賣/鉅額交易
2020/06/05	3	32.25	0	0.00	32.20	3	1,217	0.25%
2020/06/04	15	32.37	12	32.40	32.20	3	1,227	0.24%
2020/06/03	7	31.90	1	32.00	32.00	6	1,231	0.49%
2020/06/02	19	32.08	24	32.88	31.85	-5	1,226	-0.41%
2020/06/01	4	31.40	4	31.69	31.75	0	1,170	0.00%
2020/05/29	94.3	30.79	0	0.00	30.75	94.3	1,160	8.12%
2020/05/28	123.4	30.63	0	0.00	30.60	123.4	1,163	10.61%	大買/鉅額交易
2020/05/27	43.3	30.73	1	30.60	30.65	42.3	1,170	3.61%
2020/05/26	27	30.30	0	0.00	30.35	27	1,182	2.28%
2020/05/25	51	29.63	0	0.00	29.85	51	1,194	4.27%
2020/05/22	161	30.09	0	0.00	30.15	161	1,200	13.42%	大買/鉅額交易
2020/05/21	13	30.52	0	0.00	30.55	13	1,199	1.08%
2020/05/20	24	30.57	0	0.00	30.55	24	1,203	1.99%
2020/05/19	11	30.35	1	30.30	31.15	10	1,208	0.83%
2020/05/18	29	29.90	3	30.28	29.85	26	1,217	2.13%
2020/05/15	21	29.84	0	0.00	29.90	21	1,261	1.66%
2020/05/14	65.2	30.66	0	0.00	30.10	65.2	1,267	5.14%
2020/05/13	55	30.92	2	31.70	31.50	53	1,293	4.10%
2020/05/12	24.8	31.74	0	0.00	31.70	24.8	1,292	1.92%
2020/05/11	7	31.81	4	31.81	31.80	3	1,301	0.23%
2020/05/08	24	31.83	15	32.36	31.60	9	1,298	0.69%
2020/05/05	41.5	31.45	21	31.92	31.60	20.5	1,281	1.60%
2020/05/04	79	31.30	0	0.00	31.40	79	1,273	6.20%
2020/04/30	39	31.86	0	0.00	32.00	39	1,278	3.05%
2020/04/29	30.5	31.59	1	31.90	31.65	29.5	1,285	2.29%
2020/04/28	6.5	31.63	1	31.95	31.60	5.5	1,294	0.43%
2020/04/27	30.5	31.50	62	31.76	31.60	-31.5	1,291	-2.44%
2020/04/24	126	31.32	11	31.54	31.40	115	1,272	9.04%	大買/鉅額交易
2020/04/23	169	29.02	13	31.41	31.80	156	1,223	12.75%	大買/鉅額交易
2020/04/22	6	26.88	1	27.60	29.50	5	1,158	0.43%
2020/04/21	96	27.50	4	27.54	27.35	92	1,104	8.33%
2020/04/20	16	28.06	0	0.00	28.20	16	1,111	1.44%
2020/04/17	136	28.46	5	28.73	28.10	131	1,111	11.79%	大買/鉅額交易
2020/04/16	0	0.00	116	28.75	28.65	-116	1,102	-10.52%	大賣/鉅額交易
2020/04/15	4	28.81	2	28.25	28.50	2	1,094	0.18%
2020/04/14	7	26.47	1	26.40	26.50	6	1,041	0.58%
2020/04/13	34.5	25.75	0	0.00	25.60	34.5	1,058	3.26%
2020/04/10	3.5	26.60	6	26.67	26.30	-2.5	1,082	-0.23%
2020/04/09	5	27.16	3	27.08	26.50	2	1,334	0.15%
2020/04/08	0	0.00	3	24.27	25.45	-3	1,315	-0.23%
2020/04/07	2	23.00	2	22.80	23.15	0	1,326	0.00%
2020/04/06	2	21.80	1	22.05	22.00	1	1,353	0.07%
2020/04/01	2	21.50	6	21.50	21.60	-4	1,378	-0.29%
2020/03/31	29	21.85	13	22.05	21.50	16	1,529	1.05%
2020/03/30	8	21.58	0	0.00	21.85	8	1,557	0.51%
2020/03/27	7	21.78	12	22.86	22.25	-5	1,566	-0.32%
2020/03/26	15	20.99	6	21.28	21.85	9	1,558	0.58%
2020/03/25	5	22.01	3	22.05	21.95	2	1,564	0.13%
2020/03/24	5	19.86	7	20.06	20.50	-2	1,565	-0.13%
2020/03/23	6	18.72	7	18.81	18.80	-1	1,563	-0.06%
2020/03/20	10	19.46	7	19.59	19.70	3	1,566	0.19%
2020/03/19	130	18.38	4	18.05	18.00	126	1,560	8.07%	大買/鉅額交易
2020/03/18	70	20.23	0	0.00	19.95	70	1,552	4.51%
2020/03/17	66	21.16	6	21.85	21.15	60	1,556	3.86%
2020/03/16	28	23.69	3	23.50	23.00	25	1,547	1.62%
2020/03/13	152	24.22	1	24.10	24.95	151	1,537	9.82%	大買/鉅額交易
2020/03/12	94	27.84	1	26.80	26.70	93	1,520	6.12%
2020/03/11	3	29.92	8	29.33	29.50	-5	1,508	-0.33%
2020/03/10	66	29.08	0	0.00	29.70	66	1,510	4.37%
2020/03/09	25	30.45	16	30.44	30.00	9	1,508	0.60%
2020/03/06	11	31.63	0	0.00	31.70	11	1,563	0.70%
2020/03/05	1	32.25	5	32.10	32.10	-4	1,586	-0.25%
2020/03/04	6	31.83	3	31.93	31.80	3	1,595	0.19%
2020/03/03	1	32.50	13	32.56	32.30	-12	1,598	-0.75%
2020/03/02	3	31.37	109	31.85	31.55	-106	1,605	-6.60%	大賣/鉅額交易
2020/02/27	4	32.24	0	0.00	32.10	4	1,611	0.25%
2020/02/26	2	34.60	0	0.00	33.85	2	1,612	0.12%
2020/02/25	3	33.68	12	34.46	34.50	-9	1,641	-0.55%
2020/02/24	5	34.36	2	34.33	34.20	3	1,643	0.18%
2020/02/21	4	35.23	4	35.00	34.95	0	1,666	0.00%
2020/02/20	9	35.22	5	35.11	35.00	4	1,675	0.24%
2020/02/19	5	35.50	6	35.33	35.30	-1	1,680	-0.06%
2020/02/18	12	35.38	9	35.31	34.80	3	1,679	0.18%
2020/02/17	4	34.41	4	34.41	34.80	0	1,650	0.00%
2020/02/14	10	34.49	39	35.20	34.70	-29	1,653	-1.75%
2020/02/13	0	0.00	5	35.03	33.90	-5	1,655	-0.30%
2020/02/12	8	34.28	32	34.25	34.50	-24	1,683	-1.43%
2020/02/11	5	33.04	3	33.30	33.15	2	1,690	0.12%
2020/02/10	11	31.56	14	32.01	32.15	-3	1,750	-0.17%
2020/02/07	8	33.28	8	33.08	32.80	0	1,774	0.00%
2020/02/06	11	34.00	5	34.22	33.90	6	1,799	0.33%
2020/02/05	2	33.70	5	33.01	33.50	-3	1,899	-0.16%
2020/02/04	1	32.40	0	0.00	33.15	1	2,081	0.05%
2020/02/03	213	30.44	0	0.00	30.75	213	2,252	9.45%	大買/鉅額交易
2020/01/31	32	32.74	0	0.00	33.00	32	2,261	1.42%
2020/01/30	185	34.13	0	0.00	33.85	185	2,317	7.98%	大買/鉅額交易
2020/01/17	3	38.05	0	0.00	37.60	3	2,388	0.13%
2020/01/16	0	0.00	1	37.95	37.85	-1	2,431	-0.04%
2020/01/15	2	37.48	3	37.37	37.20	-1	2,489	-0.04%
2020/01/14	2	37.30	6	37.50	37.30	-4	2,600	-0.15%
2020/01/13	35	36.83	0	0.00	37.00	35	2,788	1.25%
2020/01/10	12	36.85	0	0.00	36.85	12	2,855	0.42%
2020/01/09	3	37.35	0	0.00	37.15	3	2,881	0.10%
2020/01/08	8	36.48	3	37.10	36.70	5	2,882	0.17%
2020/01/07	79	36.45	8	36.74	36.60	71	2,896	2.45%
2020/01/06	4	37.84	0	0.00	37.70	4	3,011	0.13%
2020/01/03	34	39.42	37	39.61	38.90	-3	3,238	-0.09%
2019/12/31	16	37.94	5	37.95	38.10	11	3,141	0.35%
2019/12/30	0	0.00	5	38.55	38.30	-5	3,110	-0.16%
2019/12/27	11.1	38.39	1	38.45	38.35	10.1	3,073	0.33%
2019/12/26	13	38.37	53	39.11	38.30	-40	3,046	-1.31%
2019/12/25	3	36.90	90	37.24	37.60	-87	2,893	-3.01%
2019/12/24	2	35.95	0	0.00	36.75	2	2,862	0.07%
2019/12/23	8.5	35.52	0	0.00	35.45	8.5	2,854	0.30%
2019/12/20	5	36.08	0	0.00	35.85	5	2,852	0.18%
2019/12/19	147.5	35.94	0	0.00	35.80	147.5	2,838	5.20%	大買/鉅額交易
2019/12/18	4	37.13	0	0.00	36.80	4	2,827	0.14%
2019/12/17	4	37.73	2	37.90	37.40	2	2,877	0.07%
2019/12/13	5	37.58	0	0.00	37.40	5	2,891	0.17%
2019/12/12	0	0.00	1	38.10	38.20	-1	2,901	-0.03%
2019/12/11	4.5	37.62	1	37.85	37.70	3.5	2,891	0.12%
2019/12/10	5.5	37.43	2	37.50	37.65	3.5	2,894	0.12%
2019/12/09	7	38.04	0	0.00	37.75	7	2,959	0.24%
2019/12/05	2	37.70	0	0.00	37.70	2	2,983	0.07%
2019/12/04	12	37.86	1	37.85	37.80	11	2,977	0.37%
2019/12/03	19	38.72	11	38.31	38.50	8	2,962	0.27%
2019/12/02	12	36.76	5	37.78	38.05	7	2,897	0.24%
2019/11/29	53	36.47	0	0.00	36.95	53	2,875	1.84%
2019/11/28	8	36.94	5	37.40	36.90	3	2,864	0.10%
2019/11/27	1	37.50	2	37.48	37.40	-1	2,860	-0.03%
2019/11/26	9.8	37.42	0	0.00	37.15	9.8	2,862	0.34%
2019/11/25	150.7	37.26	1	37.35	37.05	149.7	2,868	5.22%	大買/鉅額交易
2019/11/13	48	35.43	15	35.91	35.00	33	2,853	1.16%
2019/11/12	77	33.85	0	0.00	34.70	77	2,805	2.74%
2019/11/11	687	33.64	0	0.00	33.20	687	2,794	24.58%	大買/鉅額交易
2019/11/08	20	34.79	5	35.01	34.70	15	2,767	0.54%
2019/11/07	23	35.11	5	35.00	35.00	18	2,755	0.65%
2019/11/05	12	35.35	5	35.70	35.25	7	2,730	0.26%
2019/11/04	20	35.61	0	0.00	35.65	20	2,717	0.74%
2019/11/01	83	35.57	0	0.00	35.60	83	2,707	3.07%
2019/10/31	66	36.76	14	36.88	36.55	52	2,682	1.94%
2019/10/30	17	37.09	25	37.42	37.45	-8	2,643	-0.30%
2019/10/29	54	37.09	1	38.90	37.05	53	2,621	2.02%
2019/10/28	0	0.00	4	37.73	38.10	-4	2,561	-0.16%
2019/10/25	2	37.63	0	0.00	37.60	2	2,529	0.08%
2019/10/24	2	38.13	0	0.00	38.05	2	2,496	0.08%
2019/10/23	5	38.35	5	38.00	38.50	0	2,395	0.00%
2019/10/22	14	36.86	27	37.04	37.60	-13	2,199	-0.59%
2019/10/21	5	36.34	3	36.48	36.20	2	2,020	0.10%
2019/10/18	1	36.35	3	36.75	36.25	-2	1,992	-0.10%
2019/10/17	14	36.81	3	36.20	37.00	11	1,920	0.57%
2019/10/16	4	35.45	8	35.36	35.35	-4	1,854	-0.22%
2019/10/15	0	0.00	1	36.50	36.20	-1	1,832	-0.05%
2019/10/14	5	36.46	0	0.00	36.50	5	1,786	0.28%
2019/10/09	4	36.95	14	37.07	36.90	-10	1,719	-0.58%
2019/10/08	0	0.00	3	36.58	36.95	-3	1,604	-0.19%
2019/10/07	0	0.00	3	34.92	35.10	-3	1,404	-0.21%
2019/10/04	1	34.00	24	34.17	33.80	-23	1,334	-1.72%
2019/10/03	25	34.48	1	34.60	34.65	24	1,299	1.85%
2019/10/02	1	33.50	0	0.00	34.75	1	1,279	0.08%
2019/10/01	7	34.14	0	0.00	34.20	7	1,253	0.56%
2019/09/27	21	35.04	12	34.17	33.50	9	1,138	0.79%
2019/09/26	8	34.54	17	34.58	35.80	-9	880	-1.02%
2019/09/25	1	32.35	0	0.00	32.55	1	713	0.14%
2019/09/24	3	31.75	2	31.75	31.75	1	687	0.15%
2019/09/23	6	31.80	15	31.66	31.45	-9	686	-1.31%
2019/09/11	5	31.43	0	0.00	31.10	5	689	0.73%
2019/09/10	4	32.14	0	0.00	31.25	4	675	0.59%
2019/09/09	0	0.00	2	32.90	33.00	-2	618	-0.32%
2019/09/06	0	0.00	6	31.95	32.00	-6	590	-1.02%
2019/09/05	5	32.94	0	0.00	31.70	5	584	0.86%
2019/09/04	5	31.88	1	32.30	32.60	4	562	0.71%
2019/09/03	2	32.55	3	32.55	32.00	-1	555	-0.18%
2019/09/02	8	33.04	0	0.00	32.90	8	547	1.46%
2019/08/30	3	30.83	11	31.55	31.90	-8	476	-1.68%
2019/08/29	0	0.00	6	29.90	30.05	-6	438	-1.37%
2019/08/27	4	30.00	0	0.00	30.00	4	437	0.91%
2019/08/26	8	29.94	8	29.95	29.95	0	438	0.00%
2019/08/23	4	30.83	5	30.70	30.70	-1	436	-0.23%
2019/08/22	1	30.70	0	0.00	30.55	1	435	0.23%
2019/08/21	4	30.90	0	0.00	30.95	4	433	0.92%
2019/08/20	3	31.03	0	0.00	30.70	3	431	0.70%
2019/08/19	1	30.45	16	30.78	31.70	-15	420	-3.57%
2019/08/16	3	30.25	0	0.00	30.25	3	404	0.74%
2019/08/15	0	0.00	4	30.00	30.00	-4	407	-0.98%
2019/08/14	4	30.08	3	30.05	30.05	1	414	0.24%
2019/08/13	2	29.75	0	0.00	29.60	2	417	0.48%
2019/08/12	5	29.66	0	0.00	30.10	5	419	1.19%
2019/08/08	0	0.00	6	29.00	29.00	-6	419	-1.43%
2019/08/07	0	0.00	1	28.80	28.80	-1	423	-0.24%
2019/08/05	4	28.45	0	0.00	28.45	4	433	0.92%
2019/08/02	6	29.28	0	0.00	29.20	6	438	1.37%
2019/08/01	0	0.00	9	30.27	30.25	-9	441	-2.04%
2019/07/30	13	30.74	3	30.80	30.20	10	450	2.22%
2019/07/29	1	30.35	3	30.42	30.05	-2	458	-0.44%
2019/07/26	6	30.40	0	0.00	30.50	6	461	1.30%
2019/07/25	9	30.62	4	30.90	30.90	5	460	1.08%
2019/07/24	5	30.45	8	30.25	30.70	-3	461	-0.65%
2019/07/23	0	0.00	5	29.70	29.70	-5	478	-1.04%
2019/07/22	5	29.00	10	29.40	29.40	-5	492	-1.02%
2019/07/19	5	28.65	0	0.00	28.95	5	515	0.97%
2019/07/18	0	0.00	8	27.98	28.35	-8	537	-1.49%
2019/07/17	5	28.95	0	0.00	28.60	5	586	0.85%
2019/07/16	0	0.00	12	29.38	29.25	-12	687	-1.75%
2019/07/10	1	29.15	0	0.00	29.15	1	1,124	0.09%
2019/07/09	0	0.00	2	29.13	29.00	-2	1,130	-0.18%
2019/07/05	4	30.05	0	0.00	30.10	4	1,151	0.35%
2019/07/04	2	30.35	0	0.00	30.40	2	1,156	0.17%
2019/07/03	0	0.00	3	29.20	29.20	-3	1,139	-0.26%
2019/07/02	2	29.25	0	0.00	29.35	2	1,143	0.17%
2019/07/01	5	29.09	0	0.00	28.95	5	1,157	0.43%
2019/06/26	3	28.60	0	0.00	28.50	3	1,169	0.26%
2019/06/21	4	29.20	4	29.60	28.85	0	1,186	0.00%
2019/06/20	0	0.00	6	29.60	29.50	-6	1,189	-0.50%
2019/06/19	3	28.50	0	0.00	28.60	3	1,179	0.25%
2019/06/12	3	28.23	0	0.00	28.10	3	1,271	0.24%
2019/06/11	0	0.00	3	28.30	28.30	-3	1,306	-0.23%
2019/06/03	0	0.00	1	28.00	28.10	-1	1,338	-0.07%
2019/05/23	0	0.00	3	28.60	27.45	-3	1,445	-0.21%
2019/05/21	0	0.00	15	29.05	29.10	-15	1,469	-1.02%
2019/05/16	3	30.60	0	0.00	29.90	3	1,568	0.19%
2019/05/09	1	31.95	0	0.00	32.00	1	1,663	0.06%
2019/05/08	2	32.80	0	0.00	32.85	2	1,652	0.12%
2019/05/07	2	33.40	0	0.00	33.05	2	1,655	0.12%
2019/05/06	2	33.10	5	33.78	33.00	-3	1,668	-0.18%
2019/04/30	1	33.80	5	34.60	34.10	-4	1,678	-0.24%
2019/04/29	10	35.00	0	0.00	33.90	10	1,693	0.59%
2019/04/26	4	36.88	0	0.00	36.95	4	1,663	0.24%
2019/04/25	0	0.00	20	36.98	36.80	-20	1,646	-1.21%
2019/04/24	2	36.50	5	36.59	36.20	-3	1,618	-0.19%
2019/04/23	7	37.53	3	37.27	37.15	4	1,594	0.25%
2019/04/22	6	39.17	4	38.75	39.00	2	1,539	0.13%
2019/04/19	2	37.45	0	0.00	37.55	2	1,434	0.14%
2019/04/18	19	37.73	9	37.99	38.00	10	1,396	0.72%
2019/04/17	14	36.16	17	37.08	37.35	-3	1,278	-0.23%
2019/04/16	6	34.09	2	33.68	34.60	4	1,111	0.36%
2019/04/12	2	32.20	0	0.00	32.35	2	1,013	0.20%
2019/04/11	1	33.50	0	0.00	32.90	1	1,003	0.10%
2019/04/09	2	33.45	0	0.00	33.70	2	1,013	0.20%
2019/03/26	0	0.00	1	32.95	32.75	-1	1,018	-0.10%
2019/03/25	0	0.00	2	32.45	32.35	-2	1,010	-0.20%
2019/03/20	2	34.15	1	34.10	33.75	1	1,006	0.10%
2019/03/19	0	0.00	3	33.08	34.35	-3	966	-0.31%
2019/03/14	4	33.45	0	0.00	33.40	4	952	0.42%
2019/02/27	1	34.10	0	0.00	32.95	1	1,048	0.10%
2019/02/26	0	0.00	2	33.40	33.90	-2	1,033	-0.19%
2019/02/25	2	32.80	6	32.95	33.00	-4	1,029	-0.39%
2019/02/22	1	32.80	1	33.10	32.75	0	1,036	0.00%
2019/02/20	2	34.38	1	33.90	33.75	1	1,036	0.10%
2019/02/19	3	34.52	2	34.15	33.90	1	1,037	0.10%
2019/02/18	2	34.65	3	34.80	34.65	-1	1,018	-0.10%
2019/02/15	0	0.00	1	32.00	32.80	-1	949	-0.11%
2019/02/14	0	0.00	1	31.90	32.75	-1	947	-0.11%
2019/02/13	1	32.90	0	0.00	32.75	1	935	0.11%
2019/02/12	1	30.10	4	30.35	30.80	-3	881	-0.34%
2019/01/29	1	29.20	0	0.00	29.00	1	966	0.10%
2019/01/14	0	0.00	1	27.90	27.80	-1	1,101	-0.09%
2019/01/11	1	28.70	0	0.00	28.10	1	1,107	0.09%
2019/01/10	1	28.35	0	0.00	28.30	1	1,110	0.09%
2019/01/09	3	29.05	0	0.00	28.75	3	1,117	0.27%
2018/12/28	5	29.40	0	0.00	29.25	5	1,145	0.44%
2018/12/25	0	0.00	14	28.59	28.60	-14	1,141	-1.23%
2018/12/24	7	29.50	10	29.50	29.30	-3	1,145	-0.26%
2018/12/22	1	29.05	1	29.30	29.40	0	1,142	0.00%
2018/12/21	3	29.10	1	29.45	29.80	2	1,143	0.17%
2018/12/17	5	28.90	0	0.00	28.50	5	1,131	0.44%
2018/12/14	4	28.51	4	28.80	28.65	0	1,135	0.00%
2018/12/10	20	29.93	0	0.00	29.35	20	1,184	1.69%
2018/12/07	2	30.75	12	31.21	31.15	-10	1,182	-0.85%
2018/12/03	2	34.20	9	33.64	33.70	-7	1,189	-0.59%
2018/11/30	0	0.00	3	31.48	31.30	-3	1,156	-0.26%
2018/11/29	10	32.46	3	32.00	31.10	7	1,154	0.61%
2018/11/28	0	0.00	1	29.50	29.90	-1	1,123	-0.09%
2018/11/27	1	29.00	0	0.00	29.05	1	1,152	0.09%
2018/11/26	0	28.90	0	0.00	28.90	0	1,247	0.00%
2018/11/22	0	0.00	3	29.30	28.20	-3	1,310	-0.23%
2018/11/21	1	29.90	0	0.00	29.90	1	1,408	0.07%
2018/11/20	0	0.00	3	29.50	29.20	-3	1,405	-0.21%
2018/11/19	19	29.60	14	29.92	29.75	5	1,402	0.36%
2018/11/16	3	29.08	1	28.50	28.85	2	1,375	0.15%
2018/11/12	0	0.00	1	29.50	28.35	-1	1,400	-0.07%
2018/11/09	17	29.26	1	29.60	29.60	16	1,405	1.14%
2018/11/08	1	30.70	21	30.14	29.10	-20	1,394	-1.43%
2018/11/07	1	27.90	0	0.00	28.65	1	1,332	0.08%
2018/11/06	1	28.50	1	28.00	26.95	0	1,323	0.00%
2018/11/05	2	29.10	1	28.90	28.50	1	1,310	0.08%
2018/11/02	1	28.05	3	28.15	27.50	-2	1,249	-0.16%
2018/11/01	3	26.35	0	0.00	26.40	3	1,198	0.25%
2018/10/31	0	0.00	2	24.50	24.00	-2	1,159	-0.17%
2018/10/25	2	22.15	0	0.00	22.15	2	1,148	0.17%
2018/10/16	2	26.30	2	27.40	26.55	0	1,169	0.00%
2018/10/05	4	27.90	0	0.00	28.05	4	1,196	0.33%
2018/09/26	2	34.00	0	0.00	33.80	2	1,370	0.15%
2018/09/17	3	36.30	1	36.40	35.50	2	1,535	0.13%
2018/09/14	0	0.00	2	36.00	36.70	-2	1,542	-0.13%
2018/09/11	1	33.75	0	0.00	33.75	1	1,657	0.06%
2018/09/04	1	38.35	1	37.80	37.20	0	1,953	0.00%
2018/09/03	2	40.60	0	0.00	37.05	2	1,976	0.10%
2018/08/31	1	41.25	2	40.80	40.60	-1	1,970	-0.05%
2018/08/30	1	38.30	0	0.00	38.00	1	1,904	0.05%
2018/08/29	3	39.00	0	0.00	38.75	3	1,960	0.15%
2018/08/28	0	0.00	10	38.42	39.15	-10	1,982	-0.50%
2018/08/20	10	32.85	0	0.00	32.35	10	2,840	0.35%
2018/08/17	1	35.80	1	34.50	34.00	0	2,846	0.00%
2018/08/13	1	32.00	0	0.00	32.15	1	2,855	0.04%
2018/07/26	1	38.60	0	0.00	38.60	1	3,213	0.03%
2018/07/23	0	0.00	2	40.10	40.20	-2	3,314	-0.06%
2018/07/20	0	0.00	2	39.08	38.10	-2	3,300	-0.06%
2018/07/18	1	41.00	7	39.60	40.20	-6	3,285	-0.18%
2018/07/16	2	42.90	0	0.00	42.85	2	3,299	0.06%
2018/07/05	2	44.00	1	45.60	43.90	1	3,618	0.03%
2018/07/04	1	47.75	2	47.80	46.70	-1	3,771	-0.03%
2018/06/29	2	45.50	0	0.00	45.00	2	3,646	0.05%
2018/06/28	1	44.20	0	0.00	44.70	1	3,632	0.03%
2018/06/27	1	45.80	1	45.25	45.90	0	3,635	0.00%
2018/06/26	1	44.10	0	0.00	44.85	1	3,577	0.03%
2018/06/22	2	45.15	1	43.80	43.80	1	3,539	0.03%
2018/06/21	3	48.07	2	47.25	46.50	1	3,513	0.03%
2018/06/20	2	48.00	15	47.29	47.00	-13	3,481	-0.37%
2018/06/19	2	52.75	2	51.85	51.70	0	3,395	0.00%
2018/06/15	1	51.40	1	52.10	51.50	0	3,341	0.00%
2018/06/13	0	0.00	1	54.30	50.40	-1	3,271	-0.03%
2018/06/12	5	53.00	0	0.00	52.60	5	3,119	0.16%
2018/06/08	3	50.50	3	52.50	50.90	0	2,977	0.00%
2018/06/07	6	51.10	0	0.00	51.50	6	2,943	0.20%
2018/06/06	1	51.40	3	52.50	51.10	-2	2,913	-0.07%
2018/06/05	4	50.90	3	51.47	49.60	1	2,842	0.04%
2018/06/04	3	53.63	2	53.40	53.10	1	2,782	0.04%
2018/06/01	27	54.18	11	51.16	50.10	16	2,679	0.60%
2018/05/31	8	54.38	18	53.77	53.90	-10	2,517	-0.40%
2018/05/30	7	49.72	4	49.55	50.70	3	2,195	0.14%
2018/05/29	2	45.30	0	0.00	46.10	2	1,967	0.10%
2018/05/23	0	0.00	11	42.00	42.00	-11	1,861	-0.59%
2018/05/22	2	45.00	2	45.05	45.45	0	1,839	0.00%
2018/05/18	4	42.58	0	0.00	42.00	4	1,780	0.22%
2018/05/17	10	41.80	0	0.00	42.30	10	1,781	0.56%
2018/05/15	1	46.00	2	44.80	44.50	-1	1,745	-0.06%
2018/05/14	11	44.76	3	43.45	44.40	8	1,753	0.46%
2018/05/10	3	45.38	0	0.00	45.70	3	1,688	0.18%
2018/05/09	2	45.85	1	47.95	44.70	1	1,633	0.06%
2018/05/08	0	0.00	2	45.80	47.50	-2	1,527	-0.13%
2018/05/04	2	42.45	2	41.73	41.90	0	1,470	0.00%
2018/05/03	0	0.00	1	40.20	41.00	-1	1,458	-0.07%
2018/05/02	1	43.45	1	42.40	42.00	0	1,441	0.00%
2018/04/30	2	41.60	2	43.00	42.30	0	1,420	0.00%
2018/04/27	2	44.93	2	43.90	45.65	0	1,383	0.00%
2018/04/26	3	42.15	1	43.60	41.80	2	1,342	0.15%
2018/04/25	0	0.00	2	42.50	43.30	-2	1,335	-0.15%
2018/04/24	2	41.00	1	43.85	42.80	1	1,342	0.07%
2018/04/23	2	43.60	3	43.03	44.70	-1	1,345	-0.07%
2018/04/19	1	44.20	1	44.10	43.75	0	1,331	0.00%
2018/04/18	2	43.95	2	43.58	44.00	0	1,331	0.00%
2018/04/17	0	0.00	2	43.50	43.05	-2	1,319	-0.15%
2018/04/16	4	46.70	3	44.80	47.80	1	1,284	0.08%
2018/04/12	1	39.40	3	39.48	41.00	-2	1,282	-0.16%
2018/04/11	1	37.30	1	37.30	37.30	0	1,276	0.00%
2018/04/10	3	32.42	0	0.00	33.95	3	1,488	0.20%
2018/04/09	1	30.90	0	0.00	30.90	1	1,391	0.07%
2018/03/02	0	0.00	20	28.50	28.45	-20	1,496	-1.34%
2018/03/01	0	0.00	7	28.05	27.95	-7	1,525	-0.46%
2018/02/27	0	0.00	2	27.45	27.45	-2	1,661	-0.12%
2018/02/06	0	0.00	3	24.95	24.95	-3	1,822	-0.16%
2018/02/01	0	0.00	45	27.36	27.30	-45	1,869	-2.41%
2018/01/31	100	27.17	100	27.10	27.30	0	1,874	0.00%
2018/01/29	50	27.50	53	27.20	27.20	-3	1,887	-0.16%
2018/01/26	60	27.77	0	0.00	27.35	60	1,897	3.16%
2018/01/25	40	28.00	40	27.70	27.70	0	1,904	0.00%
2018/01/19	0	0.00	29	27.95	27.80	-29	1,942	-1.49%
2018/01/18	50	28.00	19	28.05	27.80	31	1,937	1.60%
2018/01/15	0	0.00	2	27.60	27.60	-2	1,900	-0.11%
2018/01/12	15	27.83	13	27.94	27.90	2	1,890	0.11%
2018/01/11	40	28.85	22	28.25	28.25	18	1,863	0.97%
2018/01/09	1	28.80	1	29.05	28.60	0	1,838	0.00%
2018/01/08	0	0.00	2	29.60	29.60	-2	1,800	-0.11%
2018/01/05	1	32.00	4	32.30	31.90	-3	1,738	-0.17%
2018/01/04	16	30.70	12	30.83	32.30	4	1,559	0.26%
2018/01/03	0	0.00	3	29.35	29.40	-3	1,339	-0.22%