南帝 (2108)-合庫-高雄券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.20
漲跌
▼0.10
漲幅
-0.30%
成交量
344張
產業
上市橡膠類股▲1.02%
649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

南帝 (2108)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/14	6	33.35	0	0.00	33.30	6	436	1.37%
2024/05/10	0	0.00	1	33.05	33.40	-1	433	-0.23%
2024/04/26	0	0.00	1	33.50	33.50	-1	328	-0.30%
2024/04/24	1	33.65	0	0.00	33.70	1	324	0.31%
2024/04/22	0	0.00	1	33.60	33.60	-1	332	-0.30%
2024/04/19	1	32.50	0	0.00	32.50	1	327	0.31%
2024/04/17	1	32.60	0	0.00	32.60	1	321	0.31%
2024/04/16	4	32.78	0	0.00	32.65	4	322	1.24%
2024/04/15	9	33.41	0	0.00	33.20	9	321	2.80%
2024/04/12	0	0.00	0.2	33.70	33.60	-0.2	324	-0.06%
2024/04/10	0	0.00	1	33.65	33.75	-1	324	-0.31%
2024/04/09	1.2	33.40	0	0.00	33.50	1.2	319	0.36%
2024/04/08	3	33.18	0	0.00	33.20	3	316	0.95%
2024/04/03	0	33.25	0	0.00	33.20	0	317	0.01%
2024/03/28	15	33.37	1	33.30	33.25	14	318	4.40%
2024/03/27	0.2	34.00	0	0.00	34.20	0.2	313	0.05%
2024/03/26	1	33.90	0	0.00	33.90	1	316	0.32%
2024/03/25	0	0.00	1	33.95	33.95	-1	313	-0.32%
2024/03/22	0.1	34.25	0	0.00	34.05	0.1	313	0.02%
2024/03/20	0.1	33.40	0	0.00	33.45	0.1	315	0.02%
2024/03/11	1	33.95	0	0.00	34.20	1	324	0.31%
2024/03/08	1	34.10	6	34.24	34.05	-5	339	-1.47%
2024/03/07	0.4	34.85	1	34.75	34.80	-0.6	351	-0.17%
2024/03/06	0	0.00	2	35.20	35.30	-2	349	-0.57%
2024/01/11	0	0.00	2	36.50	36.80	-2	439	-0.46%
2024/01/08	1	38.30	0	0.00	37.90	1	474	0.21%
2023/12/21	1	38.75	0	0.00	37.85	1	513	0.19%
2023/12/14	0.3	37.00	0	0.00	37.00	0.3	491	0.06%
2023/12/13	2	36.90	7	37.05	36.90	-5	488	-1.02%
2023/12/12	0.2	37.30	1.4	37.02	37.25	-1.2	489	-0.24%
2023/12/08	0	0.00	2	37.20	37.60	-2	476	-0.42%
2023/12/07	1.4	38.01	0	0.00	37.70	1.4	471	0.29%
2023/12/06	0.1	38.40	0	0.00	38.40	0.1	465	0.02%
2023/12/05	0	0.00	3	39.13	38.60	-3	464	-0.65%
2023/12/04	1	39.35	0	0.00	39.00	1	447	0.22%
2023/11/29	0.8	37.87	0	0.00	38.00	0.8	413	0.19%
2023/11/28	5	37.45	5	37.45	37.75	0	411	0.00%
2023/11/27	1	37.30	4	37.80	38.00	-3	398	-0.75%
2023/11/22	1	36.00	0	0.00	36.30	1	354	0.28%
2023/11/15	0	0.00	2	35.40	35.60	-2	342	-0.58%
2023/11/14	0	0.00	2	34.90	34.75	-2	337	-0.59%
2023/11/10	2	34.50	0.1	34.55	34.40	1.9	338	0.57%
2023/11/07	0	0.00	4	34.65	34.55	-4	343	-1.16%
2023/10/31	1	35.05	0	0.00	34.40	1	348	0.29%
2023/10/30	2	35.05	0	0.00	35.00	2	350	0.57%
2023/10/27	0	0.00	1	35.50	35.20	-1	346	-0.29%
2023/10/26	1	35.20	0	0.00	35.25	1	349	0.29%
2023/10/24	1	35.25	0	0.00	35.30	1	356	0.28%
2023/10/19	5	35.40	0	0.00	35.40	5	353	1.41%
2023/10/18	1	37.60	0	0.00	35.85	1	345	0.29%
2023/10/17	0	0.00	1	38.45	37.85	-1	326	-0.31%
2023/10/16	0	0.00	1	38.70	38.70	-1	323	-0.31%
2023/10/11	0	0.00	1	38.20	38.20	-1	304	-0.33%
2023/10/06	0	0.00	1	36.05	36.05	-1	276	-0.36%
2023/10/05	0	0.00	0.1	36.00	36.05	-0.1	281	-0.02%
2023/08/25	0	0.00	1	36.25	36.05	-1	498	-0.20%
2023/08/17	0.2	35.55	0	0.00	35.35	0.2	547	0.04%
2023/08/16	1	35.20	0	0.00	35.60	1	549	0.18%
2023/08/15	4	35.33	0	0.00	35.30	4	551	0.73%
2023/08/14	2	35.35	0	0.00	35.35	2	552	0.36%
2023/08/11	2	35.75	0	0.00	36.00	2	557	0.36%
2023/08/10	5	35.98	0	0.00	35.95	5	558	0.90%
2023/08/08	0	0.00	10	36.50	36.60	-10	559	-1.79%
2023/08/02	0.5	37.04	1	36.55	36.35	-0.6	563	-0.10%
2023/08/01	0.3	36.50	0	0.00	36.45	0.3	554	0.05%
2023/07/31	0.1	36.55	0	0.00	36.35	0.1	555	0.01%
2023/07/28	0	0.00	2	36.35	36.80	-2	551	-0.36%
2023/07/26	0	0.00	2	36.00	36.10	-2	554	-0.36%
2023/07/24	1	36.05	0	0.00	35.85	1	557	0.18%
2023/07/21	1	36.60	2	36.40	36.60	-1	559	-0.18%
2023/07/20	0	0.00	1	35.95	35.95	-1	570	-0.18%
2023/07/19	1.2	35.53	0	0.00	35.35	1.2	576	0.20%
2023/07/18	1	35.75	0	0.00	35.65	1	576	0.17%
2023/07/17	1	36.30	0	0.00	36.30	1	574	0.17%
2023/07/14	10	36.10	1	36.15	36.10	9	574	1.57%
2023/07/13	2	35.85	0	0.00	35.70	2	580	0.34%
2023/07/12	1	36.35	2	36.48	36.00	-1	577	-0.17%
2023/07/11	0	0.00	1	36.50	36.50	-1	581	-0.17%
2023/07/10	2	36.23	1	36.25	36.35	1	600	0.17%
2023/07/07	3.3	36.58	0	0.00	36.55	3.3	604	0.55%
2023/07/06	4	37.05	0	0.00	37.15	4	608	0.66%
2023/07/05	1	37.25	1	37.40	37.45	0	617	0.00%
2023/07/04	1	37.25	1	37.35	37.45	0	620	0.00%
2023/07/03	1	37.50	0	0.00	37.50	1	623	0.16%
2023/06/30	1	37.45	0	0.00	37.45	1	631	0.16%
2023/06/29	2	37.73	0	0.00	37.60	2	669	0.30%
2023/06/28	1	37.65	1	37.85	37.80	0	690	0.00%
2023/06/27	1	37.50	1	37.75	37.65	0	703	0.00%
2023/06/26	3	38.03	0	0.00	37.90	3	719	0.42%
2023/06/20	1	38.75	0	0.00	38.70	1	737	0.14%
2023/06/19	0	0.00	10	38.30	38.35	-10	735	-1.36%
2023/06/16	0	0.00	2	38.13	38.25	-2	752	-0.27%
2023/06/15	7	37.04	1	37.40	37.40	6	748	0.80%
2023/06/14	2	37.68	0	0.00	37.20	2	762	0.26%
2023/06/12	1	38.25	0	0.00	38.15	1	822	0.12%
2023/06/08	0	0.00	1	38.15	38.30	-1	977	-0.10%
2023/06/06	1	38.85	0	0.00	38.70	1	998	0.10%
2023/06/05	1	38.55	0	0.00	38.55	1	1,025	0.10%
2023/06/02	0	0.00	1	38.45	38.25	-1	1,041	-0.10%
2023/06/01	0	0.00	3	38.02	38.10	-3	1,042	-0.29%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	1	37.75	0	0.00	37.80	1	1,039	0.10%
2023/05/29	1	38.25	0	0.00	38.05	1	1,048	0.10%
2023/05/26	4.1	38.44	0	0.00	38.15	4.1	1,058	0.38%
2023/05/25	0	0.00	2	39.30	39.25	-2	1,051	-0.19%
2023/05/23	2	38.85	1	39.15	39.05	1	1,072	0.09%
2023/05/17	1	38.90	1	39.10	39.50	0	1,094	0.00%
2023/05/16	1	38.90	1	39.05	39.05	0	1,091	0.00%
2023/05/15	1	38.65	2	38.68	38.85	-1	1,095	-0.09%
2023/05/12	1	38.65	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.65	0	0.00	38.60	1	1,133	0.09%
2023/05/10	0.1	39.25	0	0.00	39.35	0.1	1,165	0.00%
2023/05/02	1	39.95	1	39.65	39.80	0	1,264	0.00%
2023/04/25	0	0.00	1	38.15	37.85	-1	1,280	-0.08%
2023/04/19	2	39.30	0	0.00	39.40	2	1,270	0.16%
2023/04/17	0	0.00	1	39.70	39.85	-1	1,311	-0.08%
2023/04/13	3	39.22	0	0.00	39.20	3	1,301	0.23%
2023/04/12	2	39.40	0	0.00	39.40	2	1,290	0.16%
2023/04/10	0	0.00	1	39.30	39.25	-1	1,281	-0.08%
2023/04/07	1	40.00	0	0.00	39.90	1	1,268	0.08%
2023/03/29	1	41.90	1	41.80	41.80	0	1,271	0.00%
2023/03/27	0	0.00	1	42.70	42.55	-1	1,361	-0.07%
2023/03/24	0	0.00	0.3	42.15	42.20	-0.3	1,346	-0.02%
2023/03/23	0.3	41.50	0	0.00	41.30	0.3	1,340	0.02%
2023/03/22	1	42.10	0	0.00	41.85	1	1,330	0.08%
2023/03/21	0	42.85	0	0.00	41.90	0	1,324	0.00%
2023/03/20	1	42.65	0	0.00	42.65	1	1,309	0.08%
2023/03/17	0	0.00	1	42.90	43.20	-1	1,301	-0.08%
2023/03/16	3	43.13	0	0.00	41.65	3	1,257	0.24%
2023/03/15	5	45.44	0	0.00	45.25	5	1,216	0.41%
2023/03/14	3	47.58	7	47.54	46.55	-4	1,184	-0.34%
2023/03/13	1	43.50	0	0.00	44.40	1	1,068	0.09%
2023/03/10	0	0.00	1	43.55	43.65	-1	1,035	-0.10%
2023/03/09	0.1	43.45	0	0.00	44.00	0.1	1,030	0.00%
2023/03/08	0.1	43.45	0	0.00	44.05	0.1	1,024	0.00%
2023/03/07	1	42.60	0	0.00	43.45	1	998	0.10%
2023/03/06	0	0.00	1	42.25	42.15	-1	1,017	-0.10%
2023/03/03	0	0.00	0.3	42.60	42.35	-0.3	1,045	-0.02%
2023/02/24	0	0.00	0.5	42.85	43.30	-0.5	1,016	-0.05%
2023/02/22	1	42.70	0	0.00	42.95	1	1,015	0.10%
2023/02/21	0	0.00	1	42.60	42.65	-1	1,006	-0.10%
2023/02/20	0	0.00	1	42.40	42.15	-1	1,005	-0.10%
2023/02/17	0	0.00	0.3	41.85	41.85	-0.3	1,000	-0.03%
2023/02/16	0.1	41.15	0	0.00	40.90	0.1	1,003	0.01%
2023/02/14	0.1	40.90	0	0.00	40.95	0.1	1,012	0.01%
2023/02/08	1	41.65	1	42.00	41.95	0	989	0.00%
2023/02/07	1	40.10	1	40.30	40.40	0	959	0.00%
2023/02/06	0	0.00	1.3	40.34	39.90	-1.3	957	-0.14%
2023/02/03	0	0.00	2	40.90	40.85	-2	947	-0.21%
2023/02/02	0.1	41.00	1	41.00	41.05	-0.9	932	-0.10%
2023/01/31	0	0.00	1	39.50	39.60	-1	906	-0.11%
2023/01/30	2	39.80	0	0.00	39.40	2	884	0.23%
2023/01/17	1	39.00	0	0.00	39.10	1	880	0.11%
2023/01/12	0	0.00	1	39.15	38.95	-1	936	-0.11%
2023/01/11	2	39.00	0	0.00	39.00	2	934	0.21%
2023/01/09	0.2	39.20	0	0.00	39.25	0.2	942	0.02%
2023/01/06	1	39.80	0	0.00	39.30	1	941	0.11%
2023/01/05	1	38.40	7	39.33	39.05	-6	933	-0.64%
2022/12/27	1.2	38.98	3	38.73	38.90	-1.8	940	-0.19%
2022/12/26	0	0.00	1	39.80	38.95	-1	944	-0.11%
2022/12/23	1	37.70	1	37.65	38.20	0	950	0.00%
2022/12/22	1	38.35	0	0.00	38.30	1	960	0.10%
2022/12/21	2	37.60	0	0.00	37.65	2	982	0.20%
2022/12/20	0	0.00	2	38.80	38.85	-2	964	-0.21%
2022/12/19	4	40.25	23	40.08	39.80	-19	948	-2.00%
2022/12/15	1	38.60	0	0.00	38.25	1	881	0.11%
2022/12/12	0	0.00	2	37.38	37.70	-2	910	-0.22%
2022/12/09	5	37.10	1	37.10	37.00	4	930	0.43%
2022/12/07	1	37.25	1	37.20	36.95	0	947	0.00%
2022/12/06	3	38.17	0	0.00	37.55	3	941	0.32%
2022/12/05	12	38.60	3	39.43	39.15	9	934	0.96%
2022/12/02	2	38.53	0	0.00	38.55	2	929	0.22%
2022/12/01	1	38.85	0	0.00	38.70	1	934	0.11%
2022/11/30	1	38.05	3	38.72	38.75	-2	942	-0.21%
2022/11/29	2	37.35	0	0.00	37.35	2	928	0.22%
2022/11/28	12	39.01	11	38.54	37.65	1	930	0.11%
2022/11/25	0	0.00	1	38.35	38.40	-1	903	-0.11%
2022/11/24	1	37.20	0	0.00	37.15	1	894	0.11%
2022/11/23	0	0.00	2	36.55	36.40	-2	892	-0.22%
2022/11/17	0	0.00	8	36.25	36.60	-8	898	-0.89%
2022/11/15	4	36.17	0	0.00	36.20	4	890	0.45%
2022/11/10	0	36.05	0	0.00	35.45	0	881	0.00%
2022/11/09	0	0.00	2	35.88	35.90	-2	879	-0.23%
2022/11/08	0	0.00	1	35.60	35.15	-1	881	-0.11%
2022/11/07	1	34.90	0	0.00	35.60	1	886	0.11%
2022/11/04	0	0.00	1	34.35	34.80	-1	881	-0.11%
2022/11/02	0	0.00	0	34.65	34.60	0	888	0.00%
2022/11/01	1	34.05	0	0.00	34.20	1	891	0.11%
2022/10/21	0	0.00	1	34.60	35.15	-1	922	-0.11%
2022/10/20	4	34.03	0	0.00	34.20	4	910	0.44%
2022/10/17	1	33.40	1	33.65	34.35	0	920	0.00%
2022/10/14	0	0.00	1	34.30	34.40	-1	924	-0.11%
2022/10/13	2	33.83	0	0.00	33.20	2	928	0.22%
2022/10/12	2	34.30	0	0.00	35.00	2	927	0.22%
2022/10/11	5	35.05	0	0.00	35.05	5	929	0.54%
2022/10/06	0	0.00	1	37.65	37.80	-1	956	-0.10%
2022/10/05	1	37.45	0	0.00	37.20	1	965	0.10%
2022/10/03	0	0.00	1	35.80	36.10	-1	966	-0.10%
2022/09/30	0	0.00	2	34.85	35.80	-2	974	-0.21%
2022/09/29	0	0.00	1	34.00	34.30	-1	966	-0.10%
2022/09/28	0	0.00	1	33.60	33.55	-1	956	-0.10%
2022/09/26	1	35.50	2	35.15	35.05	-1	942	-0.11%
2022/09/23	3	38.20	0	0.00	37.60	3	939	0.32%
2022/09/22	2	38.05	0	0.00	38.35	2	941	0.21%
2022/09/21	3	39.17	0	0.00	39.00	3	932	0.32%
2022/09/16	1	41.90	0	0.00	41.90	1	913	0.11%
2022/09/13	1	42.70	1	42.00	41.95	0	916	0.00%
2022/09/05	0	0.00	1	41.50	41.45	-1	954	-0.10%
2022/09/02	1	41.65	0	41.90	41.55	1	963	0.10%
2022/09/01	1	42.00	1	42.05	41.90	0	961	0.00%
2022/08/31	1	42.75	0	0.00	42.80	1	954	0.10%
2022/08/30	1	41.45	1	41.60	41.55	0	951	0.00%
2022/08/29	1	41.45	1	41.65	41.60	0	951	0.00%
2022/08/26	0	0.00	1	42.95	43.05	-1	949	-0.11%
2022/08/24	3	42.02	2	42.18	42.25	1	975	0.10%
2022/08/17	0	0.00	1	42.90	43.10	-1	1,041	-0.10%
2022/08/16	1	42.50	0	0.00	42.30	1	1,039	0.10%
2022/08/15	0	0.00	1	42.80	42.95	-1	1,044	-0.10%
2022/08/12	0	0.00	1	42.30	42.45	-1	1,054	-0.09%
2022/08/11	1	41.70	0	0.00	41.75	1	1,062	0.09%
2022/08/09	0	0.00	2	41.35	41.30	-2	1,084	-0.18%
2022/08/08	1	39.95	2	40.50	40.90	-1	1,088	-0.09%
2022/08/05	0	0.00	1	40.70	40.75	-1	1,090	-0.09%
2022/08/04	1	39.80	1	40.15	40.20	0	1,113	0.00%
2022/08/03	1	40.15	1	40.25	40.30	0	1,123	0.00%
2022/08/02	1	41.30	0	0.00	40.55	1	1,161	0.09%
2022/07/28	1	41.55	1	42.20	42.65	0	1,246	0.00%
2022/07/26	0	0.00	1	43.30	42.60	-1	1,255	-0.08%
2022/07/20	1	42.05	1	42.30	42.15	0	1,325	0.00%
2022/07/14	1	38.85	1	39.25	40.10	0	1,598	0.00%
2022/07/13	0	0.00	1	39.85	39.55	-1	1,604	-0.06%
2022/07/12	2	40.10	0	0.00	39.25	2	1,643	0.12%
2022/07/11	1	41.75	1	42.05	41.65	0	1,667	0.00%
2022/07/08	0	0.00	1	43.05	42.90	-1	1,679	-0.06%
2022/07/07	1	41.65	1	41.90	42.60	0	1,699	0.00%
2022/07/06	0	0.00	1	43.00	41.60	-1	1,760	-0.06%
2022/07/05	0	0.00	1	43.25	43.40	-1	1,826	-0.05%
2022/07/01	2	42.03	0	0.00	41.15	2	1,904	0.11%
2022/06/30	1	42.50	0	0.00	42.55	1	1,939	0.05%
2022/06/29	1	44.50	0	0.00	44.40	1	1,956	0.05%
2022/06/27	0	0.00	2	45.98	46.20	-2	2,000	-0.10%
2022/06/24	0	0.00	2	44.85	44.85	-2	2,030	-0.10%
2022/06/23	1	43.70	0	0.00	43.60	1	2,145	0.05%
2022/06/22	1	45.00	0	0.00	43.50	1	2,217	0.05%
2022/06/16	1	48.60	1	47.70	47.15	0	2,745	0.00%
2022/06/14	1	49.05	0	0.00	48.80	1	2,883	0.03%
2022/06/13	1	49.85	3	49.73	49.60	-2	2,918	-0.07%
2022/06/10	1	51.80	0	0.00	51.60	1	2,950	0.03%
2022/06/08	0	0.00	1	52.70	52.50	-1	3,072	-0.03%
2022/06/06	0	0.00	2	51.85	52.00	-2	3,347	-0.06%
2022/06/02	1.1	51.01	1	50.90	51.00	0.1	3,378	0.00%
2022/06/01	1	52.00	1	52.50	52.00	0	3,422	0.00%
2022/05/31	0	0.00	5	51.26	51.50	-5	3,412	-0.15%
2022/05/30	1	50.70	0	0.00	50.90	1	3,390	0.03%
2022/05/27	1	49.85	3	50.07	50.00	-2	3,389	-0.06%
2022/05/26	1	50.20	2	50.85	50.10	-1	3,424	-0.03%
2022/05/25	1	50.00	3	50.08	50.00	-2	3,447	-0.06%
2022/05/24	2	49.58	0	0.00	49.20	2	3,482	0.06%
2022/05/20	0	0.00	2	50.20	50.20	-2	3,492	-0.06%
2022/05/19	1	48.40	1	48.80	49.20	0	3,479	0.00%
2022/05/18	0	0.00	1	49.65	49.80	-1	3,470	-0.03%
2022/05/17	0	0.00	2	48.73	48.85	-2	3,462	-0.06%
2022/05/16	1	48.20	0	0.00	48.00	1	3,462	0.03%
2022/05/12	1	48.25	0	0.00	48.00	1	3,488	0.03%
2022/05/10	2	49.45	1	49.45	50.30	1	3,539	0.03%
2022/05/09	4	51.20	0	0.00	49.95	4	3,519	0.11%
2022/05/06	13	54.22	0	0.00	54.00	13	3,477	0.37%
2022/05/05	1	55.00	3	55.43	55.20	-2	3,477	-0.06%
2022/05/04	1	54.80	2	54.70	54.60	-1	3,468	-0.03%
2022/05/03	1.1	53.95	2	54.65	54.80	-0.9	3,489	-0.03%
2022/04/29	2	54.30	2	54.70	54.90	0	3,565	0.00%
2022/04/28	0	0.00	11	53.32	53.40	-11	3,566	-0.31%
2022/04/27	1	52.70	1	53.20	52.60	0	3,561	0.00%
2022/04/26	0	0.00	1	53.90	53.90	-1	3,545	-0.03%
2022/04/25	1	54.10	0	0.00	53.40	1	3,501	0.03%
2022/04/21	0	0.00	1	56.20	55.80	-1	3,438	-0.03%
2022/04/20	9	57.12	6	57.80	57.80	3	3,411	0.09%
2022/04/19	0.2	55.30	0	0.00	55.50	0.2	3,283	0.01%
2022/04/18	1	54.30	0	0.00	54.10	1	3,316	0.03%
2022/04/15	2	55.50	0	0.00	55.20	2	3,515	0.06%
2022/04/14	1	57.40	2	57.95	57.10	-1	3,527	-0.03%
2022/04/13	2	57.95	6	57.30	57.30	-4	3,544	-0.11%
2022/04/12	4	57.60	1	57.70	58.10	3	3,522	0.09%
2022/04/11	1	56.90	2	57.35	56.50	-1	3,466	-0.03%
2022/04/08	6	59.42	0	0.00	59.30	6	3,414	0.18%
2022/04/07	4	61.10	1	60.30	59.80	3	3,422	0.09%
2022/04/06	0	0.00	1	62.90	62.90	-1	3,361	-0.03%
2022/04/01	1	64.50	14	64.64	64.30	-13	3,324	-0.39%
2022/03/30	0	0.00	6	65.75	65.70	-6	3,346	-0.18%
2022/03/28	7	66.20	7	65.91	65.50	0	3,439	0.00%
2022/03/25	20.1	64.50	1	65.00	63.80	19.1	3,482	0.55%
2022/03/24	14	64.85	2	64.80	64.80	12	3,480	0.34%
2022/03/23	10.1	71.87	3	72.23	72.70	7.1	3,406	0.21%
2022/03/22	29.2	73.74	12.5	73.03	72.30	16.7	3,308	0.50%
2022/03/21	16.2	77.28	5	76.70	75.00	11.2	3,213	0.35%
2022/03/18	13	77.94	1	79.10	78.50	12	3,128	0.38%
2022/03/17	3	79.60	1	79.50	79.50	2	3,011	0.07%
2022/03/16	2	79.85	0	0.00	79.10	2	3,019	0.07%
2022/03/15	1	82.40	7	81.61	81.40	-6	3,011	-0.20%
2022/03/14	3	81.23	1	81.40	81.70	2	3,016	0.07%
2022/03/11	8	81.51	12	81.23	81.80	-4	3,058	-0.13%
2022/03/10	15	81.19	13	81.00	81.30	2	2,998	0.07%
2022/03/09	1	73.80	19	76.23	76.50	-18	2,833	-0.64%
2022/03/08	1	70.70	5	70.48	69.60	-4	2,792	-0.14%
2022/03/07	12	69.72	5	68.90	69.70	7	2,820	0.25%
2022/03/04	12	73.34	0	0.00	73.10	12	2,910	0.41%
2022/03/02	1	74.00	0	0.00	74.20	1	3,492	0.03%
2022/03/01	1	74.40	5	74.90	75.10	-4	3,518	-0.11%
2022/02/25	16.1	74.85	8	74.30	74.30	8.1	3,593	0.23%
2022/02/24	11	77.50	0	0.00	76.30	11	3,671	0.30%
2022/02/23	3	79.20	0	0.00	79.10	3	3,659	0.08%
2022/02/22	1	79.00	0	0.00	79.00	1	3,685	0.03%
2022/02/18	1	79.70	0	0.00	80.50	1	3,708	0.03%
2022/02/17	0	0.00	3	80.60	80.30	-3	3,713	-0.08%
2022/02/16	3	80.60	0	0.00	80.90	3	3,723	0.08%
2022/02/15	2	79.80	0	0.00	80.00	2	3,726	0.05%
2022/02/14	17	79.16	4	79.30	79.40	13	3,732	0.35%
2022/02/11	8	81.74	1	83.60	81.20	7	3,737	0.19%
2022/02/10	0	0.00	0.5	85.30	85.10	-0.5	3,683	-0.01%
2022/02/08	3	85.50	2	85.40	85.40	1	3,757	0.03%
2022/02/07	0.5	84.10	1	84.30	84.30	-0.5	3,747	-0.01%
2022/01/26	0	0.00	2	83.70	83.70	-2	3,758	-0.05%
2022/01/25	0	0.00	3	85.40	84.50	-3	3,767	-0.08%
2022/01/24	2	84.50	4	84.85	85.20	-2	3,758	-0.05%
2022/01/21	5	83.96	0	0.00	83.10	5	3,681	0.14%
2022/01/14	5.1	84.32	6	84.50	86.00	-0.9	3,741	-0.02%
2022/01/13	0	85.30	0	0.00	85.60	0	3,747	0.00%
2022/01/12	5	84.60	6.4	83.66	84.00	-1.4	3,747	-0.04%
2022/01/11	6	87.00	8	84.25	84.20	-2	3,743	-0.05%
2022/01/10	6	89.83	5.2	88.09	87.10	0.8	3,709	0.02%
2022/01/07	14	85.90	11	85.97	86.00	3	3,479	0.09%
2022/01/06	5.3	85.77	6	84.80	84.80	-0.7	3,467	-0.02%
2022/01/05	0	0.00	1	84.60	84.50	-1	3,445	-0.03%
2022/01/04	1	85.20	2	84.75	85.10	-1	3,472	-0.03%
2022/01/03	1	83.90	0	0.00	85.00	1	3,513	0.03%
2021/12/30	10	85.85	11	85.35	85.20	-1	3,532	-0.03%
2021/12/28	6	84.62	6	84.50	84.50	0	3,575	0.00%
2021/12/27	2	84.50	1.3	84.24	84.20	0.7	3,612	0.02%
2021/12/24	0.4	84.90	0	0.00	84.60	0.4	3,643	0.01%
2021/12/23	11	86.49	11	86.54	86.10	0	3,637	0.00%
2021/12/22	10	87.72	17	87.33	86.80	-7	3,617	-0.19%
2021/12/21	8	86.79	13	88.16	87.20	-5	3,538	-0.14%
2021/12/20	12	85.13	12.1	85.55	85.60	-0.1	3,443	0.00%
2021/12/17	6	84.20	11.2	84.78	83.90	-5.2	3,510	-0.15%
2021/12/16	6	82.37	15	83.10	83.40	-9	3,499	-0.26%
2021/12/15	0	0.00	4	80.08	81.00	-4	3,545	-0.11%
2021/12/14	3	78.97	2	80.20	78.80	1	3,520	0.03%
2021/12/13	1	79.80	1	80.00	79.70	0	3,511	0.00%
2021/12/10	5	80.70	7	80.74	80.60	-2	3,498	-0.06%
2021/12/09	13	79.55	5	80.00	79.70	8	3,475	0.23%
2021/12/08	10	80.39	0	0.00	80.30	10	3,478	0.29%
2021/12/07	10.2	81.71	3	81.40	81.50	7.2	3,454	0.21%
2021/12/06	3	84.27	2	85.20	84.20	1	3,391	0.03%
2021/12/03	8	84.44	4	84.85	84.50	4	3,440	0.12%
2021/12/02	6	85.82	0	0.00	85.20	6	3,434	0.17%
2021/12/01	21	86.64	27	84.98	85.10	-6	3,427	-0.18%
2021/11/30	14.4	86.35	14	85.23	84.80	0.4	3,371	0.01%
2021/11/29	60	92.80	63	91.75	89.50	-3	3,261	-0.09%
2021/11/26	23	88.37	6.3	87.65	88.70	16.7	2,925	0.57%
2021/11/25	5	84.00	6	83.90	83.60	-1	2,708	-0.04%
2021/11/24	15.2	84.05	13	83.05	83.80	2.2	2,700	0.08%
2021/11/23	4	85.40	2.2	85.82	85.60	1.8	2,617	0.07%
2021/11/22	0.1	82.00	2	81.60	82.10	-1.9	2,505	-0.08%
2021/11/19	2	80.50	2	82.50	80.40	0	2,488	0.00%
2021/11/18	0	0.00	1	81.80	82.00	-1	2,475	-0.04%
2021/11/17	0	0.00	4	80.20	80.50	-4	2,459	-0.16%
2021/11/16	0	0.00	2	80.20	80.40	-2	2,478	-0.08%
2021/11/15	1	79.50	0	0.00	79.50	1	2,498	0.04%
2021/11/11	0	0.00	0.1	81.30	80.50	-0.1	2,575	0.00%
2021/11/10	0	0.00	2	81.30	80.70	-2	2,621	-0.08%
2021/11/05	4.2	78.21	4	78.90	78.80	0.2	2,723	0.01%
2021/11/03	3	82.30	0	0.00	81.60	3	2,743	0.11%
2021/11/01	0	0.00	0.2	81.50	82.30	-0.2	2,753	-0.01%
2021/10/29	6	82.25	7	81.79	81.50	-1	2,745	-0.04%
2021/10/28	0	0.00	2	82.70	82.40	-2	2,741	-0.07%
2021/10/27	3	84.27	0	0.00	82.40	3	2,748	0.11%
2021/10/26	4	85.80	0	0.00	85.00	4	2,747	0.15%
2021/10/18	0	0.00	8	83.55	84.30	-8	2,925	-0.27%
2021/10/15	0	0.00	10	85.29	85.10	-10	2,955	-0.34%
2021/10/14	1	83.00	1	83.90	83.80	0	3,017	0.00%
2021/10/13	0	0.00	0.1	86.60	86.00	-0.1	3,005	0.00%
2021/10/08	0	0.00	1	88.20	86.30	-1	3,013	-0.03%
2021/10/07	1	90.30	0	0.00	89.90	1	3,043	0.03%
2021/10/06	0	0.00	2	88.90	86.00	-2	3,128	-0.06%
2021/10/05	3	88.47	7	87.30	87.90	-4	3,149	-0.13%
2021/10/01	1.1	90.35	1	91.20	88.10	0.1	3,238	0.00%
2021/09/30	0	0.00	1	91.60	91.40	-1	3,464	-0.03%
2021/09/29	12	90.43	0	0.00	89.90	12	3,483	0.34%
2021/09/28	1	91.90	0	0.00	91.70	1	3,569	0.03%
2021/09/24	5	95.10	153	92.29	91.10	-148	3,753	-3.94%	大賣/鉅額交易
2021/09/23	4	96.25	0	0.00	94.70	4	3,788	0.11%
2021/09/22	153	97.14	0	0.00	96.00	153	4,139	3.70%	大買/鉅額交易
2021/09/17	3	102.50	4	103.25	103.00	-1	4,539	-0.02%
2021/09/16	1.1	101.62	2	101.25	102.00	-0.9	5,273	-0.02%
2021/09/15	0.2	104.00	0	0.00	104.00	0.2	5,919	0.00%
2021/09/14	0.5	104.61	0	0.00	104.50	0.5	6,317	0.01%
2021/09/13	0	0.00	1.1	105.55	106.00	-1.1	6,657	-0.02%
2021/09/10	2	102.75	4	104.00	102.50	-2	6,789	-0.03%
2021/09/09	0	0.00	6	104.50	105.00	-6	6,921	-0.09%
2021/09/08	5.1	103.60	1	102.50	102.00	4.1	6,996	0.06%
2021/09/07	3	105.17	2.1	107.03	107.50	0.9	7,263	0.01%
2021/09/06	6.5	101.69	2.2	104.36	105.00	4.3	7,393	0.06%
2021/09/03	0.3	104.00	0	0.00	103.50	0.3	7,482	0.00%
2021/09/02	5.7	105.42	1.2	105.36	103.50	4.6	7,547	0.06%
2021/09/01	0	0.00	1	108.50	107.50	-1	7,716	-0.01%
2021/08/31	2	107.00	0	0.00	107.50	2	7,836	0.03%
2021/08/30	3	111.67	1	110.50	110.50	2	7,964	0.03%
2021/08/26	0	0.00	5	110.20	109.50	-5	8,140	-0.06%
2021/08/25	1	110.50	2	111.50	110.50	-1	8,495	-0.01%
2021/08/18	1	103.00	4	106.50	111.50	-3	9,245	-0.03%
2021/08/17	1	106.00	0	0.00	106.00	1	9,306	0.01%
2021/08/16	1	109.00	1	111.50	111.00	0	9,466	0.00%
2021/08/13	4	115.75	0	0.00	114.50	4	9,676	0.04%
2021/08/12	3	120.50	6	120.08	121.50	-3	9,859	-0.03%
2021/08/11	0	0.00	1	115.00	114.50	-1	10,119	-0.01%
2021/08/10	1	119.93	0	0.00	117.50	1	10,478	0.01%
2021/08/09	2	121.50	3	120.83	120.50	-1	10,641	-0.01%
2021/08/06	2	124.25	0	0.00	124.00	2	11,003	0.02%
2021/08/04	1	126.00	0	0.00	126.00	1	12,481	0.01%
2021/08/03	0	0.00	1	125.00	125.50	-1	12,781	-0.01%
2021/07/27	0.1	123.00	1	123.50	121.50	-0.9	13,423	-0.01%
2021/07/23	1	129.00	1	126.00	128.50	0	13,812	0.00%
2021/07/22	0	0.00	1.2	123.50	123.50	-1.2	14,090	-0.01%
2021/07/21	0	0.00	0.2	124.11	124.00	-0.2	14,156	0.00%
2021/07/20	1	128.50	0	0.00	125.00	1	14,126	0.01%
2021/07/19	0.1	127.00	1	127.00	128.00	-0.9	14,063	-0.01%
2021/07/16	0.1	128.00	4	128.00	127.00	-3.9	14,084	-0.03%
2021/07/15	0.1	129.50	3	129.33	129.50	-2.9	14,116	-0.02%
2021/07/14	5	123.30	9	127.17	128.00	-4	14,131	-0.03%
2021/07/13	10.1	125.55	4.2	125.67	125.00	5.9	14,088	0.04%
2021/07/09	1	132.00	1	131.50	130.50	0	14,055	0.00%
2021/07/08	4.2	129.77	3	129.17	129.00	1.2	14,022	0.01%
2021/07/07	23.1	130.18	5	130.20	127.50	18.1	13,983	0.13%
2021/07/06	2	138.75	1	139.50	137.00	1	13,817	0.01%
2021/07/05	16	138.41	6	138.50	138.50	10	13,873	0.07%
2021/07/02	7	139.93	10	138.60	138.00	-3	13,841	-0.02%
2021/07/01	8	142.88	1.5	140.00	140.50	6.5	13,945	0.05%
2021/06/30	7	145.14	0	0.00	143.50	7	13,975	0.05%
2021/06/29	12.3	147.81	13	146.62	145.00	-0.7	14,056	-0.01%
2021/06/28	8.3	167.13	9	166.00	159.00	-0.7	13,813	0.00%
2021/06/25	21	167.98	23.2	167.90	166.00	-2.2	13,528	-0.02%
2021/06/24	16	160.56	26.3	158.70	165.00	-10.3	13,159	-0.08%
2021/06/23	12.2	152.19	10	150.55	150.00	2.2	12,978	0.02%
2021/06/22	4	149.25	8	149.31	148.50	-4	12,702	-0.03%
2021/06/21	0	0.00	1	142.50	144.50	-1	12,571	-0.01%
2021/06/18	1	137.00	0	0.00	144.00	1	12,727	0.01%
2021/06/17	2	138.00	1	138.50	141.00	1	12,854	0.01%
2021/06/16	6	141.67	2	143.50	138.00	4	12,905	0.03%
2021/06/15	0	0.00	7	143.79	145.50	-7	12,858	-0.05%
2021/06/11	0	0.00	41	138.51	139.50	-41	12,826	-0.32%
2021/06/10	6	136.00	4	134.75	137.00	2	12,971	0.02%
2021/06/09	53	137.24	12	140.04	137.00	41	12,990	0.32%
2021/06/08	5	137.00	13.2	139.01	138.00	-8.2	12,896	-0.06%
2021/06/07	2	135.25	8	137.88	135.50	-6	12,907	-0.05%
2021/06/04	2	139.75	1	140.50	137.00	1	13,074	0.01%
2021/06/03	4	140.50	0	0.00	139.50	4	13,409	0.03%
2021/06/02	5	140.10	53	142.84	139.00	-48	14,040	-0.34%
2021/06/01	4	135.75	9	133.72	137.00	-5	14,011	-0.04%
2021/05/31	2	132.50	5	134.60	131.00	-3	13,996	-0.02%
2021/05/28	9.1	134.15	8.1	132.04	131.00	1	13,948	0.01%
2021/05/27	6	129.08	12.2	131.54	134.00	-6.2	13,839	-0.04%
2021/05/26	3.2	129.90	71	131.48	127.50	-67.8	13,746	-0.49%
2021/05/25	4	127.88	13	125.92	126.50	-9	13,674	-0.07%
2021/05/24	74	127.19	2	128.75	126.00	72	13,695	0.53%
2021/05/21	5	122.60	9	124.72	128.00	-4	13,729	-0.03%
2021/05/20	4	123.63	3	119.00	118.50	1	13,614	0.01%
2021/05/19	9	113.78	11	113.32	125.00	-2	13,399	-0.01%
2021/05/18	15	117.30	28	117.80	120.00	-13	13,107	-0.10%
2021/05/17	1	120.50	12	116.50	115.50	-11	12,720	-0.09%
2021/05/14	42	133.04	211	135.82	128.00	-169	12,533	-1.35%	大賣/鉅額交易
2021/05/13	38	147.70	18	146.92	142.00	20	12,167	0.16%
2021/05/12	53.1	138.11	47	146.83	142.00	6.1	11,518	0.05%
2021/05/11	7	138.64	7.6	138.71	139.50	-0.6	10,709	-0.01%
2021/05/10	54	136.31	1	140.00	135.50	53	10,482	0.51%
2021/05/07	139	136.32	9	138.94	139.00	130	10,448	1.24%	大買/鉅額交易
2021/05/06	9	135.61	5	132.10	132.00	4	10,436	0.04%
2021/05/05	4	138.00	22	143.84	134.50	-18	10,451	-0.17%
2021/05/04	12	138.58	10	139.40	143.00	2	10,505	0.02%
2021/05/03	13	138.46	3	144.00	135.00	10	10,325	0.10%
2021/04/29	6	132.67	13.1	135.59	136.50	-7.1	10,121	-0.07%
2021/04/28	75	132.97	6	132.08	131.50	69	9,942	0.69%
2021/04/27	10	148.80	0	0.00	143.00	10	9,690	0.10%
2021/04/26	9.1	145.98	0	0.00	147.00	9.1	9,616	0.09%
2021/04/22	1	145.00	12	133.00	134.50	-11	9,708	-0.11%
2021/04/21	13.1	144.73	1	146.00	143.00	12.1	9,682	0.12%
2021/04/20	0	0.00	1	136.00	136.50	-1	9,670	-0.01%
2021/04/19	4	145.88	0	0.00	139.50	4	9,714	0.04%
2021/04/16	3	143.83	0	0.00	144.00	3	9,725	0.03%
2021/04/15	3	137.17	30	133.50	138.50	-27	9,757	-0.28%
2021/04/14	1	135.00	9.8	136.12	135.00	-8.8	9,681	-0.09%
2021/04/13	5	149.50	2	149.75	149.50	3	9,648	0.03%
2021/04/12	2.2	166.86	1	160.00	166.00	1.2	9,667	0.01%
2021/04/09	1	154.00	1	151.00	156.00	0	9,639	0.00%
2021/04/08	1	142.00	1	142.00	142.00	0	9,559	0.00%
2021/04/07	2	126.25	6.8	128.99	129.50	-4.8	9,485	-0.05%
2021/04/06	7	118.36	7	118.57	122.00	0	9,277	0.00%
2021/04/01	12	115.04	8	115.00	111.00	4	9,158	0.04%
2021/03/31	10	109.35	6	107.67	110.00	4	8,948	0.04%
2021/03/30	5	99.32	5	99.48	100.00	0	8,807	0.00%
2021/03/29	7	98.99	8	98.68	99.00	-1	8,803	-0.01%
2021/03/26	15	92.11	26	92.10	95.70	-11	8,680	-0.13%
2021/03/24	53	86.08	41	86.61	85.80	12	8,389	0.14%
2021/03/23	4	84.23	10	83.47	86.30	-6	8,227	-0.07%
2021/03/22	3	80.17	51	80.97	81.10	-48	7,984	-0.60%
2021/03/19	4	75.80	8	75.94	76.40	-4	7,799	-0.05%
2021/03/18	5.2	75.11	9	76.04	74.60	-3.8	7,805	-0.05%
2021/03/17	11	75.90	6.3	76.39	77.40	4.8	7,571	0.06%
2021/03/16	4	74.45	15	74.51	75.60	-11	7,578	-0.15%
2021/03/15	6	73.77	0	0.00	72.00	6	7,373	0.08%
2021/03/11	16	72.10	21	71.51	71.90	-5	7,300	-0.07%
2021/03/10	10	73.00	6	73.82	72.50	4	7,200	0.06%
2021/03/09	4.3	71.96	11	72.65	73.30	-6.8	6,937	-0.10%
2021/03/08	31	70.84	11	71.57	68.60	20	6,581	0.30%
2021/03/05	7	67.11	17	67.54	70.00	-10	5,864	-0.17%
2021/03/04	1	63.80	9	64.41	63.90	-8	5,614	-0.14%
2021/03/03	5	61.42	8	61.66	61.50	-3	5,561	-0.05%
2021/03/02	4	63.53	6	63.80	62.50	-2	5,553	-0.04%
2021/02/26	1	64.00	3	63.57	64.30	-2	5,567	-0.04%
2021/02/25	2	64.20	9.4	65.85	64.00	-7.4	5,614	-0.13%
2021/02/24	36	63.73	5	63.50	63.20	31	5,525	0.56%
2021/02/23	2	65.50	4.3	64.84	65.50	-2.3	5,423	-0.04%
2021/02/22	3	60.57	31	62.10	62.60	-28	5,248	-0.53%
2021/02/19	0	0.00	2	59.10	58.80	-2	5,210	-0.04%
2021/02/18	0	0.00	2	59.50	59.40	-2	5,391	-0.04%
2021/02/17	2	58.55	0	0.00	58.80	2	5,493	0.04%
2021/02/05	5	58.76	2	59.10	58.30	3	5,682	0.05%
2021/02/04	6	57.72	1	57.70	57.60	5	5,953	0.08%
2021/02/02	9	59.38	1	59.40	59.20	8	6,696	0.12%
2021/02/01	0	0.00	1	57.90	60.40	-1	6,970	-0.01%
2021/01/29	10	57.96	6	58.83	57.40	4	7,087	0.06%
2021/01/28	16	59.71	0	0.00	59.00	16	7,216	0.22%
2021/01/27	5	61.66	11	62.13	62.90	-6	7,341	-0.08%
2021/01/26	3	61.70	3	63.13	61.70	0	7,829	0.00%
2021/01/25	3	60.53	3	60.47	60.50	0	8,480	0.00%
2021/01/21	11	58.75	11	59.38	58.70	0	9,311	0.00%
2021/01/20	1	59.30	2	60.00	60.70	-1	9,611	-0.01%
2021/01/18	4	59.10	3	59.87	58.30	1	10,328	0.01%
2021/01/15	6	59.07	0	0.00	58.10	6	10,335	0.06%
2021/01/14	0	0.00	1	60.60	60.10	-1	10,439	-0.01%
2021/01/12	11	62.00	1	61.80	61.00	10	11,041	0.09%
2021/01/11	3	60.00	4	60.33	61.00	-1	11,056	-0.01%
2021/01/08	4	59.65	4	60.40	59.50	0	11,111	0.00%
2021/01/07	6	57.72	1	58.60	58.20	5	11,218	0.04%
2021/01/06	3	57.90	2	57.90	57.90	1	11,591	0.01%
2021/01/05	3	57.80	2	57.70	57.60	1	11,824	0.01%
2021/01/04	6	60.03	5	60.40	59.10	1	11,908	0.01%
2020/12/31	7	61.09	2	61.40	61.10	5	12,011	0.04%
2020/12/30	2	60.20	2	60.70	60.60	0	12,152	0.00%
2020/12/28	1	60.90	1	61.20	61.20	0	12,653	0.00%
2020/12/25	6	60.58	3	61.33	60.10	3	12,791	0.02%
2020/12/24	0	0.00	2	61.30	61.20	-2	12,888	-0.02%
2020/12/23	7	63.40	3	65.10	61.70	4	12,917	0.03%
2020/12/22	3	62.70	1	64.00	65.00	2	12,767	0.02%
2020/12/21	3	62.63	5	62.76	63.30	-2	12,560	-0.02%
2020/12/18	7	59.27	11	60.20	60.60	-4	12,428	-0.03%
2020/12/16	0	0.00	0.1	57.50	57.60	-0.1	12,368	0.00%
2020/12/15	2	57.10	1	57.50	56.40	1	12,404	0.01%
2020/12/14	12	57.76	1	59.40	57.50	11	12,345	0.09%
2020/12/11	2	60.60	0	0.00	60.30	2	12,250	0.02%
2020/12/10	0	0.00	1	62.50	61.40	-1	12,258	-0.01%
2020/12/08	0	0.00	1	61.70	61.10	-1	12,327	-0.01%
2020/12/07	2	61.05	3	61.87	60.60	-1	12,430	-0.01%
2020/12/04	1	60.40	3	60.40	60.70	-2	12,476	-0.02%
2020/12/03	1	60.40	0	0.00	60.10	1	12,662	0.01%
2020/12/02	2	60.15	3	60.60	61.50	-1	12,678	-0.01%
2020/12/01	0	0.00	1	61.20	60.60	-1	12,727	-0.01%
2020/11/30	0	0.00	11	62.08	61.40	-11	12,767	-0.09%
2020/11/27	4	59.10	6	59.93	60.30	-2	12,883	-0.02%
2020/11/26	1	60.40	1	59.80	60.00	0	12,936	0.00%
2020/11/25	4	60.53	2	60.70	61.00	2	13,004	0.02%
2020/11/24	4	61.70	2	61.65	61.00	2	13,153	0.02%
2020/11/23	4	61.30	6	61.55	61.70	-2	13,143	-0.02%
2020/11/19	1	61.00	0	0.00	60.40	1	13,389	0.01%
2020/11/18	4	60.75	1	60.60	60.60	3	13,578	0.02%
2020/11/17	8.3	61.47	10	60.79	61.70	-1.7	13,584	-0.01%
2020/11/16	11	61.01	8	61.76	61.30	3	13,453	0.02%
2020/11/13	12	62.47	8	62.68	62.50	4	13,320	0.03%
2020/11/12	19	62.54	10	63.47	61.70	9	13,110	0.07%
2020/11/11	10	62.76	28.5	63.49	62.40	-18.5	12,841	-0.14%
2020/11/10	8.5	67.08	4	67.48	66.50	4.5	12,340	0.04%
2020/11/09	31	74.07	19	74.74	73.80	12	12,052	0.10%
2020/11/06	17	71.38	10	71.48	72.20	7	11,754	0.06%
2020/11/05	14	72.21	11	72.29	72.00	3	11,574	0.03%
2020/11/04	49	71.74	38	71.13	71.60	11	11,411	0.10%
2020/11/03	21	70.28	15.5	70.46	72.30	5.5	11,144	0.05%
2020/11/02	46	75.82	24	73.98	69.50	22	10,574	0.21%
2020/10/30	29	76.52	27	75.73	77.20	2	9,709	0.02%
2020/10/29	11	73.72	11	73.32	73.50	0	9,101	0.00%
2020/10/28	7	72.07	11	71.59	73.50	-4	8,789	-0.05%
2020/10/27	2	70.74	7	68.26	69.50	-5	8,414	-0.06%
2020/10/26	5	67.20	15	64.43	66.70	-10	7,902	-0.13%
2020/10/23	4	63.30	6	62.42	63.10	-2	7,623	-0.03%
2020/10/22	13	61.55	2	63.10	61.10	11	7,535	0.15%
2020/10/21	12	62.77	12	62.94	63.30	0	7,419	0.00%
2020/10/20	18	61.64	29	61.38	62.20	-11	7,146	-0.15%
2020/10/19	9	59.18	4	59.40	59.20	5	6,782	0.07%
2020/10/16	10	58.60	11	58.64	57.90	-1	6,692	-0.01%
2020/10/15	10	57.58	13.1	59.26	58.50	-3.1	6,630	-0.05%
2020/10/14	2	58.25	7	57.97	59.00	-5	6,491	-0.08%
2020/10/13	3	55.93	14	55.59	55.40	-11	6,139	-0.18%
2020/10/12	2	53.45	4	53.80	53.30	-2	5,882	-0.03%
2020/10/08	20	53.57	8	53.84	53.80	12	5,745	0.21%
2020/10/07	8	52.80	19	52.16	53.60	-11	5,585	-0.20%
2020/10/06	17	50.76	4	50.93	51.00	13	5,486	0.24%
2020/10/05	23	51.47	21	51.67	51.30	2	5,411	0.04%
2020/09/30	6	49.70	4	51.48	49.90	2	5,080	0.04%
2020/09/29	8	50.50	8	49.95	50.90	0	4,924	0.00%
2020/09/28	0	0.00	10	49.20	49.60	-10	4,829	-0.21%
2020/09/25	6	47.68	0.4	47.10	47.10	5.6	4,787	0.12%
2020/09/24	0	0.00	5	48.50	47.65	-5	4,763	-0.10%
2020/09/23	10	48.40	0	0.00	48.65	10	4,740	0.21%
2020/09/22	2	48.20	0	0.00	48.90	2	4,711	0.04%
2020/09/18	7	49.06	2	48.68	49.10	5	4,668	0.11%
2020/09/17	6	48.48	6	48.42	48.30	0	4,584	0.00%
2020/09/16	8	48.30	2	49.35	48.20	6	4,631	0.13%
2020/09/15	7	49.85	7	49.18	49.70	0	4,648	0.00%
2020/09/14	13	49.25	8	49.39	48.20	5	4,821	0.10%
2020/09/11	3	48.50	12	49.78	47.75	-9	5,079	-0.18%
2020/09/10	0	0.00	3	50.80	51.10	-3	5,291	-0.06%
2020/09/09	13.2	51.19	8	50.89	51.50	5.2	5,278	0.10%
2020/09/08	11.3	50.28	2	50.65	51.10	9.3	5,203	0.18%
2020/09/07	0	0.00	5	49.35	48.00	-5	4,996	-0.10%
2020/09/04	2	48.63	0	0.00	48.70	2	4,965	0.04%
2020/09/03	2	47.70	2	48.10	47.80	0	4,867	0.00%
2020/09/02	8	47.81	7	47.27	47.00	1	4,807	0.02%
2020/09/01	1	47.20	4	47.50	48.60	-3	4,630	-0.06%
2020/08/31	4	47.14	3	46.62	46.95	1	4,517	0.02%
2020/08/28	4	47.28	4	46.68	45.80	0	4,433	0.00%
2020/08/27	0	0.00	1	44.80	45.10	-1	4,255	-0.02%
2020/08/26	5	43.63	30	44.03	45.25	-25	4,169	-0.60%
2020/08/25	4	41.91	7	42.21	42.90	-3	3,992	-0.08%
2020/08/24	0	0.00	4	42.06	42.05	-4	3,915	-0.10%
2020/08/21	1	39.85	1	38.50	40.05	0	3,685	0.00%
2020/08/20	1	38.55	1	37.40	37.40	0	3,586	0.00%
2020/08/18	0	0.00	1	38.00	37.95	-1	3,620	-0.03%
2020/08/17	0	0.00	9	39.10	38.20	-9	3,637	-0.25%
2020/08/13	5	37.60	0	0.00	37.90	5	3,666	0.14%
2020/08/11	1	37.00	0	0.00	36.95	1	3,762	0.03%
2020/08/05	0	0.00	1	37.55	37.55	-1	4,210	-0.02%
2020/07/31	0	0.00	1	35.15	35.60	-1	4,858	-0.02%
2020/07/30	0	0.00	1	34.80	34.90	-1	5,058	-0.02%
2020/07/29	1	34.30	1	34.90	34.25	0	5,101	0.00%
2020/07/28	1	34.50	1	34.85	34.00	0	5,078	0.00%
2020/07/27	2	35.20	0	0.00	34.25	2	5,077	0.04%
2020/07/21	3	36.33	1	36.15	36.00	2	5,023	0.04%
2020/07/20	0	0.00	4	36.30	37.20	-4	4,976	-0.08%
2020/07/17	3	36.00	0	0.00	35.20	3	4,932	0.06%
2020/07/16	1	36.50	3	36.43	36.60	-2	4,909	-0.04%
2020/07/15	1	36.45	0	0.00	36.40	1	4,911	0.02%
2020/07/14	1	37.40	0	0.00	37.50	1	4,895	0.02%
2020/07/13	0	0.00	5	36.82	36.85	-5	4,868	-0.10%
2020/07/10	9	38.55	0	0.00	38.50	9	4,790	0.19%
2020/07/09	1	39.35	1	39.85	39.20	0	4,725	0.00%
2020/07/07	8	38.78	11	39.25	38.70	-3	4,632	-0.06%
2020/07/06	3	40.00	0	0.00	40.00	3	4,590	0.07%
2020/07/03	7	40.12	16	40.54	39.75	-9	4,601	-0.20%
2020/07/02	1	39.60	6	39.74	40.15	-5	4,569	-0.11%
2020/06/30	6	38.90	1	38.70	38.90	5	4,514	0.11%
2020/06/29	0	0.00	6	39.78	39.25	-6	4,485	-0.13%
2020/06/24	6	39.44	5	39.51	39.55	1	4,480	0.02%
2020/06/23	32	40.23	8	40.11	39.90	24	4,461	0.54%
2020/06/22	13	41.06	5	41.18	40.90	8	4,380	0.18%
2020/06/19	7	41.20	16	42.28	41.45	-9	4,310	-0.21%
2020/06/18	35	42.78	9.1	42.87	43.15	25.9	4,073	0.64%
2020/06/17	7	39.36	9	39.29	39.25	-2	3,697	-0.05%
2020/06/16	2	38.13	3	37.65	37.30	-1	3,333	-0.03%
2020/06/15	2	37.05	1	36.40	36.65	1	3,220	0.03%
2020/06/12	0.1	35.30	0	0.00	35.30	0.1	3,158	0.00%
2020/06/11	1	36.10	0	0.00	35.65	1	3,141	0.03%
2020/06/10	1	35.40	1	35.35	35.35	0	3,109	0.00%
2020/06/09	0.1	36.00	0	0.00	36.00	0.1	3,117	0.00%
2020/06/08	0	0.00	0.1	36.75	36.65	-0.1	3,109	0.00%
2020/06/04	0	0.00	3	37.15	36.70	-3	3,127	-0.10%
2020/05/26	1	35.70	1	35.25	35.35	0	2,866	0.00%
2020/05/25	7	35.77	0	0.00	36.35	7	2,789	0.25%
2020/05/22	1	35.05	2	35.45	35.00	-1	2,742	-0.04%
2020/05/21	0	0.00	1	36.25	35.40	-1	2,716	-0.04%
2020/05/20	1	35.10	41	35.35	35.15	-40	2,679	-1.49%
2020/05/18	0	0.00	3	37.05	36.80	-3	2,587	-0.12%
2020/05/15	1	36.95	1	37.90	36.50	0	2,529	0.00%
2020/05/14	27	37.42	4	37.90	36.30	23	2,462	0.93%
2020/05/13	21	39.59	23	39.52	38.90	-2	2,327	-0.09%
2020/05/12	1	36.90	0	0.00	37.50	1	2,036	0.05%
2020/05/11	0	0.00	1	35.90	37.75	-1	1,962	-0.05%
2020/05/08	22	40.49	6	38.93	38.15	16	1,807	0.89%
2020/05/07	4	36.58	0	0.00	36.90	4	1,467	0.27%
2020/05/06	3	35.00	4	35.04	33.55	-1	1,249	-0.08%
2020/05/05	3	31.00	10	30.82	32.10	-7	1,048	-0.67%
2020/05/04	7	29.71	1	30.00	29.70	6	1,001	0.60%
2020/04/30	0	0.00	0.3	30.10	30.25	-0.3	1,002	-0.03%
2020/04/29	1	29.30	4	29.69	29.60	-3	1,018	-0.29%
2020/04/27	0	0.00	10	29.14	29.20	-10	1,108	-0.90%
2020/04/24	4	28.85	0	0.00	28.80	4	1,099	0.36%
2020/04/23	0	0.00	6	28.88	28.85	-6	1,094	-0.55%
2020/04/21	5	28.42	0	0.00	28.20	5	1,088	0.46%
2020/04/16	1	28.65	0	0.00	28.75	1	1,045	0.10%
2020/04/15	6	28.77	0	0.00	28.90	6	1,040	0.58%
2020/04/14	3	28.75	0	0.00	28.85	3	1,042	0.29%
2020/04/09	1	28.40	0	0.00	28.25	1	1,023	0.10%
2020/04/08	1	28.80	2	28.80	29.00	-1	1,005	-0.10%
2020/04/07	0	0.00	3	27.80	27.95	-3	953	-0.31%
2020/04/06	2	27.05	0	0.00	27.60	2	946	0.21%
2020/03/31	1	26.90	2	26.85	26.85	-1	928	-0.11%
2020/03/30	0	27.00	6	25.50	26.90	-6	913	-0.66%
2020/03/16	1	24.70	0	0.00	24.90	1	813	0.12%
2020/03/13	1	24.50	4	24.98	24.85	-3	799	-0.38%
2020/03/12	1	27.10	2	27.30	26.65	-1	750	-0.13%
2020/03/11	1	29.10	1	28.80	28.70	0	725	0.00%
2020/03/06	5	30.20	0	0.00	30.15	5	636	0.79%
2020/03/02	0	30.30	0	0.00	30.25	0	628	0.00%
2020/02/25	1	30.40	0	0.00	30.40	1	605	0.17%
2020/02/21	0	0.00	2	30.63	30.50	-2	590	-0.34%
2020/02/20	0	0.00	2	30.40	30.55	-2	584	-0.34%
2020/02/17	2	29.75	0	0.00	29.75	2	589	0.34%
2020/02/06	1	29.70	0	0.00	29.85	1	614	0.16%
2020/02/05	2	29.70	0	0.00	29.70	2	608	0.33%
2020/01/30	5	31.45	5	31.45	31.45	0	530	0.00%
2020/01/14	0	0.00	1	30.15	30.10	-1	450	-0.22%
2020/01/03	0	0.00	20	30.05	30.20	-20	500	-4.00%
2020/01/02	1	30.30	0	0.00	30.20	1	501	0.20%
2019/12/30	1	30.25	0	0.00	30.20	1	498	0.20%
2019/12/27	3	29.93	0	0.00	29.90	3	491	0.61%
2019/12/26	0	0.00	3	29.72	29.70	-3	484	-0.62%
2019/12/25	8	29.60	0	0.00	29.60	8	480	1.66%
2019/12/24	11	29.83	0	0.00	29.55	11	483	2.27%
2019/12/23	0	0.00	4	29.39	29.50	-4	481	-0.83%
2019/12/19	2	29.35	0	0.00	29.30	2	488	0.41%
2019/12/12	0.5	29.65	0	0.00	29.65	0.5	476	0.10%
2019/12/03	1	29.60	0	0.00	29.55	1	499	0.20%
2019/11/27	0.5	30.05	0	0.00	30.05	0.5	496	0.10%
2019/11/19	2	29.60	0	0.00	29.75	2	507	0.39%
2019/11/12	1	30.10	0	0.00	30.20	1	476	0.21%
2019/11/07	1	31.20	0	0.00	31.25	1	465	0.22%
2019/11/06	2	31.80	0	0.00	31.60	2	461	0.43%
2019/10/29	1	31.60	0	0.00	31.55	1	485	0.21%
2019/10/22	2	32.25	0	0.00	31.85	2	498	0.40%
2019/10/16	1	31.35	0	0.00	31.60	1	461	0.22%
2019/10/07	1	31.15	0	0.00	31.50	1	456	0.22%
2019/08/16	0	0.00	2	31.40	31.55	-2	749	-0.27%
2019/08/15	1	30.75	10	30.85	30.80	-9	757	-1.19%
2019/08/13	10	30.80	1	30.75	31.20	9	778	1.16%
2019/08/12	2	30.50	0	0.00	30.60	2	788	0.25%
2019/08/08	1	31.40	1	31.40	31.30	0	790	0.00%
2019/08/02	0	0.00	1	33.80	33.70	-1	849	-0.12%
2019/07/29	0	0.00	5	35.35	35.30	-5	859	-0.58%
2019/07/24	0.2	35.35	0	0.00	35.50	0.2	921	0.02%
2019/07/09	0	0.00	1	35.80	35.90	-1	954	-0.10%
2019/07/08	1	35.00	0	0.00	35.15	1	943	0.11%
2019/06/24	0	0.00	38	36.75	36.75	-38	1,029	-3.69%
2019/06/11	0	0.00	5	34.80	34.70	-5	1,372	-0.36%
2019/06/06	0	0.00	1	36.85	36.90	-1	1,405	-0.07%
2019/06/05	0	0.00	12	36.92	36.95	-12	1,433	-0.84%
2019/05/29	0.1	35.40	5	35.90	35.40	-4.9	1,465	-0.33%
2019/05/27	0	0.00	10	35.60	35.60	-10	1,470	-0.68%
2019/05/22	0	0.00	1.9	35.12	35.35	-1.9	1,492	-0.13%
2019/05/21	0	0.00	20	34.45	34.95	-20	1,509	-1.33%
2019/05/16	0	0.00	10	35.30	35.15	-10	1,552	-0.64%
2019/05/15	0	0.00	7	35.26	34.75	-7	1,553	-0.45%
2019/05/14	0	0.00	1	34.30	34.45	-1	1,523	-0.07%
2019/05/10	0	0.00	1	33.45	33.70	-1	1,515	-0.07%
2019/05/09	2	33.60	0	0.00	33.05	2	1,488	0.13%
2019/05/07	4	33.28	0	0.00	33.10	4	1,486	0.27%
2019/05/06	1	32.90	0	0.00	33.00	1	1,487	0.07%
2019/05/03	0	0.00	1	33.70	33.80	-1	1,470	-0.07%
2019/05/02	1	33.50	6	33.58	34.00	-5	1,459	-0.34%
2019/04/30	4	32.35	0	0.00	32.60	4	1,408	0.28%
2019/04/25	10	32.45	0	0.00	32.60	10	1,401	0.71%
2019/04/16	0	0.00	1	32.45	32.35	-1	1,413	-0.07%
2019/04/15	1	31.45	0	0.00	31.65	1	1,410	0.07%
2019/04/12	2	32.12	0	0.00	31.90	2	1,396	0.14%
2019/04/11	1	32.60	0	0.00	32.50	1	1,390	0.07%
2019/04/10	6	32.67	0	0.00	32.70	6	1,380	0.43%
2019/04/09	2	32.18	0	0.00	32.10	2	1,351	0.15%
2019/04/08	0	32.60	0	0.00	32.60	0	1,337	0.00%
2019/03/29	1	33.05	0	0.00	33.05	1	1,275	0.08%
2019/03/27	0	0.00	5	33.95	33.85	-5	1,260	-0.40%
2019/03/20	0	0.00	1	34.45	34.50	-1	1,217	-0.08%
2019/03/19	1	34.05	0	0.00	33.95	1	1,189	0.08%
2019/03/15	0	0.00	2	36.88	35.95	-2	1,048	-0.19%
2019/03/14	0	0.00	9	37.06	37.15	-9	867	-1.04%
2019/03/13	1	36.10	1	35.90	36.35	0	842	0.00%
2019/03/12	0	0.00	5	35.10	35.20	-5	797	-0.63%
2019/03/11	1	34.20	0	0.00	34.50	1	775	0.13%
2019/03/07	0	0.00	6	33.90	33.90	-6	718	-0.83%
2019/03/05	0	0.00	1	32.95	33.15	-1	687	-0.15%
2019/03/04	0	32.95	0	0.00	33.10	0	671	0.00%
2019/02/26	5	31.70	0	0.00	31.95	5	642	0.78%
2019/02/19	0	0.00	1	31.50	31.50	-1	563	-0.18%
2019/02/14	0	0.00	1	30.35	30.40	-1	493	-0.20%
2019/01/28	0	0.00	1	29.30	29.40	-1	480	-0.21%
2019/01/18	1	29.10	0	0.00	29.10	1	502	0.20%
2019/01/10	0	0.00	0.2	29.00	29.10	-0.2	547	-0.03%
2019/01/08	0	0.00	1	28.70	28.65	-1	537	-0.19%
2018/12/18	1	28.40	0	0.00	28.25	1	728	0.14%
2018/12/13	0	28.85	2	29.08	28.95	-2	732	-0.27%
2018/12/11	1	28.20	0	0.00	28.20	1	735	0.14%
2018/12/06	1	28.70	0	0.00	28.40	1	758	0.13%
2018/11/29	0	0.00	1	28.60	28.95	-1	806	-0.12%
2018/11/21	1	28.70	0	0.00	28.70	1	877	0.11%
2018/11/14	0	0.00	1	29.50	29.25	-1	954	-0.10%
2018/11/13	1	28.90	0	0.00	29.25	1	965	0.10%
2018/11/12	0	0.00	1	29.30	29.25	-1	977	-0.10%
2018/11/09	1	29.00	0	0.00	29.00	1	1,002	0.10%
2018/10/29	0	0.00	12	28.65	28.90	-12	1,207	-0.99%
2018/10/26	0	0.00	1	29.30	28.70	-1	1,213	-0.08%
2018/10/25	0	0.00	50	28.92	29.00	-50	1,215	-4.11%
2018/10/23	1	28.75	0	0.00	28.80	1	1,201	0.08%
2018/10/22	0	0.00	3	29.05	28.85	-3	1,219	-0.25%
2018/10/19	1	28.40	0	0.00	28.35	1	1,239	0.08%
2018/10/18	1	28.80	0	0.00	28.80	1	1,259	0.08%
2018/10/17	0	0.00	0	29.10	29.00	0	1,296	0.00%
2018/10/16	0	0.00	1.1	29.30	29.35	-1.1	1,309	-0.08%
2018/10/15	1	29.10	0	0.00	29.20	1	1,319	0.08%
2018/10/11	5	28.38	1	28.60	28.75	4	1,324	0.30%
2018/10/09	1	29.80	0	0.00	29.30	1	1,310	0.08%
2018/10/08	0	0.00	3	29.83	30.40	-3	1,334	-0.22%
2018/10/05	1	28.80	0	0.00	29.05	1	1,318	0.08%
2018/10/04	2	29.25	0	0.00	29.50	2	1,308	0.15%
2018/10/02	6	29.85	0	0.00	29.80	6	1,312	0.46%
2018/10/01	5	29.95	0	0.00	30.05	5	1,324	0.38%
2018/09/28	3	29.22	0	0.00	29.35	3	1,336	0.22%
2018/09/27	0.4	29.70	0	0.00	29.70	0.4	1,318	0.03%
2018/09/26	1	30.35	0	0.00	30.45	1	1,298	0.08%
2018/09/14	5	31.95	0	0.00	31.95	5	1,308	0.38%
2018/09/11	2	30.80	0	0.00	31.10	2	1,307	0.15%
2018/09/05	0	0.00	2	31.45	31.30	-2	1,320	-0.15%
2018/09/04	0	0.00	1	31.35	31.75	-1	1,346	-0.07%
2018/08/27	2	32.80	0	0.00	32.35	2	1,352	0.15%
2018/08/23	0	0.00	2	32.88	33.00	-2	1,337	-0.15%
2018/08/20	2	32.40	0	0.00	32.20	2	1,306	0.15%
2018/08/17	1	32.10	0	0.00	31.85	1	1,321	0.08%
2018/08/15	1	32.20	12	32.33	32.20	-11	1,339	-0.82%
2018/08/14	2	31.80	1	31.00	31.85	1	1,311	0.08%
2018/08/08	0	0.00	5	30.87	31.45	-5	1,219	-0.41%
2018/08/07	0	0.00	2	29.85	29.85	-2	1,160	-0.17%
2018/07/31	2	28.45	0	0.00	28.65	2	1,115	0.18%
2018/07/30	1.2	28.49	0	0.00	28.45	1.2	1,112	0.11%
2018/07/17	0	0.00	3	29.93	30.20	-3	951	-0.32%
2018/07/16	0	0.00	5	29.70	29.90	-5	930	-0.54%
2018/07/10	3	28.93	0	0.00	28.85	3	891	0.34%
2018/07/09	3	28.98	3	28.80	28.80	0	886	0.00%
2018/07/06	1	28.90	0	0.00	28.85	1	894	0.11%
2018/07/05	2	27.90	0	0.00	27.90	2	888	0.23%
2018/06/26	1	28.50	0	0.00	28.75	1	904	0.11%
2018/06/19	0	0.00	4	29.30	28.50	-4	870	-0.46%
2018/06/15	2	29.10	0	0.00	29.30	2	859	0.23%
2018/06/14	0	0.00	1	29.30	29.10	-1	845	-0.12%
2018/06/13	0	0.00	6	29.35	29.40	-6	829	-0.72%
2018/06/12	0	0.00	0.6	28.65	28.80	-0.6	818	-0.08%
2018/06/11	0	0.00	11	28.12	28.20	-11	789	-1.39%
2018/06/05	0	0.00	2	27.05	27.20	-2	730	-0.27%
2018/05/28	1	27.00	0	0.00	27.00	1	666	0.15%
2018/05/23	2	26.05	0	0.00	26.10	2	594	0.34%
2018/05/22	0	0.00	1	25.45	25.55	-1	568	-0.18%
2018/05/21	0.2	25.30	0	0.00	25.45	0.2	560	0.03%
2018/05/03	1	25.55	0	0.00	25.60	1	550	0.18%
2018/04/19	19	24.80	0	0.00	24.85	19	542	3.50%
2018/04/18	2	24.80	0.3	24.65	24.65	1.7	538	0.32%
2018/04/11	0	0.00	1	25.00	25.00	-1	506	-0.20%
2018/04/10	0	0.00	8	24.58	24.75	-8	493	-1.62%
2018/04/03	0	0.00	1	24.25	24.30	-1	467	-0.21%
2018/03/31	3	24.50	0	0.00	24.25	3	463	0.65%
2018/03/27	2	23.60	0	0.00	23.65	2	435	0.46%
2018/03/23	0	0.00	2	23.50	23.50	-2	429	-0.47%
2018/03/22	2	23.45	0	0.00	23.45	2	431	0.46%
2018/03/21	20	23.58	0	0.00	23.55	20	444	4.50%
2018/03/05	2	22.30	0	0.00	22.35	2	489	0.41%
2018/02/06	0	0.00	1	22.00	22.05	-1	665	-0.15%
2018/01/09	0	0.00	3	23.35	23.30	-3	656	-0.46%