良維 (6290)-凱基-中壢券商分點個股進出

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

良維

(6290)

可現股當沖

股價
77.9
漲跌
▼2.9
漲幅
-3.59%
成交量
5,950張
產業
上櫃電子零組件類股
447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

良維 (6290)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	4	79.99	3	79.30	77.90	1	11,937	0.01%
2024/05/02	2	79.01	3	80.43	80.80	-1	11,850	-0.01%
2024/04/30	4	79.03	0	0.00	78.60	4	11,784	0.03%
2024/04/29	11	80.16	0	0.00	80.60	11	11,664	0.09%
2024/04/26	9	86.43	0	0.00	84.40	9	11,483	0.08%
2024/04/25	0	88.10	1	88.30	87.70	-1	11,444	-0.01%
2024/04/24	3	87.73	3	89.43	88.90	0	11,432	0.00%
2024/04/23	0	0.00	1	85.30	85.70	-1	11,364	-0.01%
2024/04/22	4	87.00	1	87.90	84.00	3	11,321	0.03%
2024/04/19	8	88.69	6.4	89.45	88.20	1.6	11,250	0.01%
2024/04/18	1	93.80	7	93.29	92.70	-6	11,165	-0.05%
2024/04/17	8.4	96.44	4.3	96.63	94.60	4.1	11,110	0.04%
2024/04/16	17.1	99.97	13.3	96.86	95.30	3.8	10,993	0.03%
2024/04/15	13.5	104.37	9	104.72	103.00	4.5	10,764	0.04%
2024/04/12	18	102.58	10	102.10	105.50	8	10,462	0.08%
2024/04/11	7	98.87	11	99.42	100.00	-4	10,027	-0.04%
2024/04/10	4	97.08	14	96.64	96.90	-10	9,887	-0.10%
2024/04/09	15	92.88	4	93.85	91.90	11	9,666	0.11%
2024/04/08	5	92.94	7	92.33	92.50	-2	9,649	-0.02%
2024/04/02	0	90.30	1	90.60	90.30	-1	9,599	-0.01%
2024/04/01	2	91.80	4	91.63	91.90	-2	9,578	-0.02%
2024/03/29	4	89.07	2	90.20	90.40	2	9,612	0.02%
2024/03/28	6	90.75	2	90.20	90.20	4	9,614	0.04%
2024/03/27	2	91.10	2	91.15	92.60	0	9,517	0.00%
2024/03/26	8	91.80	8	94.18	90.50	0	9,300	0.00%
2024/03/25	3	99.33	7.5	99.34	100.50	-4.5	8,985	-0.05%
2024/03/22	0	0.00	1	95.80	95.80	-1	8,810	-0.01%
2024/03/21	1	95.70	1	95.30	95.50	0	8,790	0.00%
2024/03/20	5	95.60	6	94.67	93.70	-1	8,748	-0.01%
2024/03/19	8	95.66	3	95.54	95.30	5	8,778	0.06%
2024/03/18	10	92.61	8	93.68	94.50	2	8,682	0.02%
2024/03/15	0	89.40	0	0.00	88.20	0	8,610	0.00%
2024/03/14	0	0.00	0.3	88.50	90.30	-0.3	8,660	0.00%
2024/03/13	0	0.00	6	86.00	89.70	-6	8,588	-0.07%
2024/03/12	9	89.98	7	88.67	90.70	2	8,462	0.02%
2024/03/11	4	86.90	0	0.00	86.60	4	8,207	0.05%
2024/03/08	2	91.68	4	89.65	86.80	-2	8,149	-0.02%
2024/03/07	5	92.52	20	92.45	90.80	-15	7,935	-0.19%
2024/03/06	15	95.77	9.1	95.14	95.40	5.9	7,726	0.08%
2024/03/05	19.1	93.53	16	94.48	92.80	3.1	7,400	0.04%
2024/03/04	22.6	95.19	16	95.96	93.20	6.6	7,097	0.09%
2024/03/01	15	101.97	14	101.32	101.00	1	6,708	0.01%
2024/02/29	4	95.20	6	97.80	99.40	-2	6,317	-0.03%
2024/02/27	5	90.20	10.1	91.45	90.40	-5.1	5,869	-0.09%
2024/02/26	13	90.00	6	88.78	89.00	7	5,572	0.13%
2024/02/23	3.1	88.00	21.3	86.25	88.80	-18.3	5,168	-0.35%
2024/02/22	15.1	81.61	14	83.57	81.50	1.1	4,731	0.02%
2024/02/21	20.1	81.69	39	82.49	81.30	-19	4,633	-0.41%
2024/02/20	28.1	78.36	29.3	77.79	78.90	-1.2	4,054	-0.03%
2024/02/19	15	76.61	12.3	77.12	74.90	2.8	3,753	0.07%
2024/02/16	0	0.00	3.2	71.45	70.80	-3.2	3,510	-0.09%
2024/02/15	10	69.68	11	69.51	70.90	-1	3,357	-0.03%
2024/02/05	1	66.80	3	66.80	66.70	-2	3,386	-0.06%
2024/02/01	1.1	64.90	0	0.00	64.70	1.1	3,544	0.03%
2024/01/31	0.1	64.80	0	0.00	64.50	0.1	3,738	0.00%
2024/01/30	0	0.00	0.2	64.30	64.50	-0.2	3,956	-0.01%
2024/01/29	0	0.00	1	65.10	65.00	-1	3,978	-0.03%
2024/01/26	0.1	64.50	1	64.60	64.30	-0.9	4,007	-0.02%
2024/01/24	0	0.00	1	64.70	63.90	-1	4,085	-0.02%
2024/01/23	0.1	64.30	2.5	64.30	64.20	-2.4	4,218	-0.06%
2024/01/22	0	0.00	5	64.00	63.80	-5	4,290	-0.12%
2024/01/19	0	0.00	1	63.30	63.20	-1	4,406	-0.02%
2024/01/15	0	0.00	10	62.54	62.60	-10	4,996	-0.20%
2024/01/11	0	0.00	5	62.60	62.90	-5	5,127	-0.10%
2024/01/10	1	62.10	0	0.00	61.80	1	5,158	0.02%
2024/01/09	0.5	62.70	0	0.00	62.30	0.5	5,239	0.01%
2024/01/08	0.5	63.30	0.1	63.34	63.20	0.4	5,257	0.01%
2024/01/05	1	64.30	0	0.00	63.30	1	5,325	0.02%
2024/01/04	2.1	65.53	13.1	66.43	65.00	-11.1	5,311	-0.21%
2024/01/03	0	0.00	1	65.10	65.50	-1	5,187	-0.02%
2024/01/02	2	66.10	8.1	65.87	65.50	-6.1	5,241	-0.12%
2023/12/29	6	64.65	4	65.00	64.90	2	5,195	0.04%
2023/12/28	7	65.03	0	0.00	65.10	7	5,195	0.13%
2023/12/27	1	64.99	6	65.08	64.80	-5	5,197	-0.10%
2023/12/26	3.2	65.37	3	65.50	65.30	0.1	5,220	0.00%
2023/12/25	2.1	64.70	8	64.06	65.10	-6	5,170	-0.12%
2023/12/22	4	62.90	4	62.80	62.60	0	5,094	0.00%
2023/12/21	3	63.43	3	63.33	63.20	0	5,092	0.00%
2023/12/20	1	64.00	2	64.05	64.10	-1	5,153	-0.02%
2023/12/19	1	64.00	0	0.00	64.00	1	5,148	0.02%
2023/12/18	0	0.00	25	65.45	64.50	-25	5,125	-0.49%
2023/12/15	2	65.50	7	65.64	65.20	-5	5,095	-0.10%
2023/12/14	25	65.88	4	65.90	65.70	21	5,046	0.42%
2023/12/13	3	64.57	2.1	65.09	65.20	0.9	4,892	0.02%
2023/12/12	15.1	65.30	11	63.87	63.70	4.1	4,786	0.09%
2023/12/11	3	63.90	7	64.44	64.60	-4	4,686	-0.09%
2023/12/07	4	61.90	1	62.20	61.70	3	4,558	0.07%
2023/12/06	1	62.00	0	0.00	62.00	1	4,555	0.02%
2023/12/05	1	62.00	0.8	61.90	61.80	0.2	4,559	0.00%
2023/12/04	2	62.90	1	62.60	62.30	1	4,552	0.02%
2023/12/01	0	62.50	1.1	62.49	62.30	-1.1	4,543	-0.02%
2023/11/30	4	62.10	1	62.00	61.90	3	4,537	0.07%
2023/11/29	0	0.00	1	62.50	62.70	-1	4,519	-0.02%
2023/11/27	2	61.10	2	61.10	60.90	0	4,509	0.00%
2023/11/24	3	61.70	1	62.10	61.60	2	4,476	0.04%
2023/11/22	2	63.10	0	0.00	63.10	2	4,393	0.05%
2023/11/21	0	63.20	2	63.05	62.90	-2	4,377	-0.05%
2023/11/20	7	62.64	1	62.30	62.40	6	4,337	0.14%
2023/11/17	5	63.46	0	0.00	63.70	5	4,238	0.12%
2023/11/16	13	64.17	0	0.00	63.70	13	4,185	0.31%
2023/11/15	17	65.53	28	65.32	66.00	-11	4,057	-0.27%
2023/11/14	5	63.74	2	63.50	63.70	3	3,904	0.08%
2023/11/13	26	63.48	1	63.80	63.00	25	3,859	0.65%
2023/11/10	14	67.74	4	68.33	67.30	10	3,577	0.28%
2023/11/09	1	67.50	0	0.00	66.30	1	3,361	0.03%
2023/11/08	7	67.79	7	66.86	66.10	0	3,285	0.00%
2023/11/07	3	67.60	18	68.02	67.50	-15	3,088	-0.49%
2023/11/06	3	66.10	0	0.00	65.40	3	2,877	0.10%
2023/11/03	9	65.93	6	66.37	66.20	3	2,848	0.11%
2023/11/02	3	65.60	3	66.23	66.30	0	2,814	0.00%
2023/11/01	1	62.70	0	0.00	63.30	1	2,753	0.04%
2023/10/31	7	66.94	0	0.00	63.10	7	2,704	0.26%
2023/10/30	6	66.83	2	67.00	67.10	4	2,619	0.15%
2023/10/27	8	68.00	7	67.44	67.00	1	2,547	0.04%
2023/10/26	14	68.19	7	67.89	66.70	7	2,462	0.28%
2023/10/25	1	66.80	10	66.88	67.50	-9	2,338	-0.38%
2023/10/23	2	66.30	1	67.10	64.40	1	2,252	0.04%
2023/10/20	1	66.10	8	64.88	66.10	-7	2,173	-0.32%
2023/10/18	1	64.20	1	65.00	63.50	0	2,118	0.00%
2023/10/17	5	65.00	7.2	65.44	64.50	-2.2	2,148	-0.10%
2023/10/16	0	0.00	4	65.13	65.20	-4	2,104	-0.19%
2023/10/13	3	65.03	5	64.96	64.90	-2	2,167	-0.09%
2023/10/12	5	64.28	2	64.40	64.40	3	2,325	0.13%
2023/10/11	12.1	63.98	1	64.00	63.60	11.1	2,283	0.48%
2023/10/06	7	64.00	12	63.78	63.40	-5	2,241	-0.22%
2023/10/03	0	0.00	3	62.90	62.70	-3	2,268	-0.13%
2023/10/02	1.1	63.45	9	62.63	63.50	-7.9	2,296	-0.34%
2023/09/28	0	0.00	1	61.90	61.70	-1	2,423	-0.04%
2023/09/27	0	0.00	2	61.70	61.80	-2	2,452	-0.08%
2023/09/26	0	0.00	3	61.23	61.30	-3	2,492	-0.12%
2023/09/25	4	60.43	6	61.40	61.50	-2	2,489	-0.08%
2023/09/22	0	0.00	0	58.30	58.70	0	2,417	0.00%
2023/09/19	1	59.00	0.1	59.30	58.50	0.9	2,494	0.04%
2023/09/18	1	58.90	0	0.00	59.00	1	2,520	0.04%
2023/09/15	1	59.10	0	0.00	58.90	1	2,649	0.04%
2023/09/13	0	0.00	1	58.50	58.80	-1	2,923	-0.03%
2023/09/12	0	0.00	1	57.70	57.70	-1	2,935	-0.03%
2023/09/11	2	56.20	0	0.00	56.30	2	2,954	0.07%
2023/09/01	0	0.00	7	57.90	57.70	-7	3,112	-0.22%
2023/08/25	0	0.00	2	56.40	56.20	-2	3,275	-0.06%
2023/08/23	0	56.70	0	0.00	56.80	0	3,293	0.00%
2023/08/22	0	54.80	0	0.00	55.80	0	3,302	0.00%
2023/08/18	0	0.00	2	55.70	55.30	-2	3,346	-0.06%
2023/08/17	0	0.00	1	54.10	54.80	-1	3,340	-0.03%
2023/08/16	9.1	53.75	0	0.00	53.80	9.1	3,341	0.27%
2023/08/14	0	55.74	0	0.00	52.80	0	3,359	0.00%
2023/08/10	0.1	57.50	1	57.10	56.80	-0.9	3,316	-0.03%
2023/08/09	0	58.30	0	0.00	58.00	0	3,307	0.00%
2023/08/07	5	58.74	5	58.62	58.90	0	3,337	0.00%
2023/08/04	1	58.90	0	0.00	59.20	1	3,354	0.03%
2023/08/02	4.1	59.78	0	0.00	58.80	4.1	3,383	0.12%
2023/08/01	6.1	61.39	0	0.00	61.00	6.1	3,359	0.18%
2023/07/31	6	62.78	7	63.54	61.60	-1	3,364	-0.03%
2023/07/28	48.1	64.32	24	63.33	63.30	24.1	3,331	0.72%
2023/07/27	1.1	63.33	3	62.43	62.70	-1.9	3,219	-0.06%
2023/07/26	6	62.90	15	62.87	63.60	-9	3,186	-0.28%
2023/07/25	1	61.20	0	0.00	61.80	1	3,119	0.03%
2023/07/24	3	60.93	1	61.10	61.10	2	3,107	0.06%
2023/07/21	0	0.00	1	63.10	63.10	-1	3,077	-0.03%
2023/07/20	2	64.30	4	64.03	64.00	-2	3,084	-0.06%
2023/07/19	0	0.00	9	63.63	62.30	-9	3,035	-0.30%
2023/07/18	0	0.00	1	63.40	63.30	-1	3,112	-0.03%
2023/07/17	12	64.82	8	64.34	65.30	4	3,122	0.13%
2023/07/14	0	0.00	2	61.80	61.70	-2	2,916	-0.07%
2023/07/13	4	61.90	0	0.00	61.10	4	2,977	0.13%
2023/07/12	1	62.40	0	0.00	62.50	1	3,030	0.03%
2023/07/11	3	62.80	5	63.18	63.20	-2	2,995	-0.07%
2023/07/10	2	62.50	1	62.80	62.10	1	3,021	0.03%
2023/07/07	2	62.60	0	62.80	63.00	2	3,031	0.07%
2023/07/06	1	64.90	6	64.12	64.00	-5	3,037	-0.16%
2023/07/05	2	62.35	12	62.53	62.50	-10	2,990	-0.33%
2023/07/04	1	61.80	0	62.10	62.10	1	2,974	0.03%
2023/07/03	0	60.60	0	0.00	60.30	0	2,934	0.00%
2023/06/30	1	59.40	0	0.00	59.80	1	2,976	0.03%
2023/06/27	5.2	59.29	6	60.65	59.00	-0.8	3,062	-0.03%
2023/06/26	1	61.90	7	62.11	61.90	-6	3,056	-0.20%
2023/06/21	27	63.17	3	62.93	63.30	24	3,078	0.78%
2023/06/20	14	62.00	12	62.33	63.60	2	3,020	0.07%
2023/06/19	0.1	59.70	2	59.75	60.40	-1.9	3,026	-0.06%
2023/06/14	2	58.80	5	59.24	58.70	-3	3,138	-0.10%
2023/06/13	4	58.65	10	59.60	59.50	-6	3,174	-0.19%
2023/06/12	3.1	58.39	0	0.00	57.60	3.1	3,179	0.10%
2023/06/09	0	58.50	0	0.00	58.30	0	3,230	0.00%
2023/06/08	0	58.30	0	0.00	57.80	0	3,293	0.00%
2023/06/07	1	58.00	0	0.00	58.20	1	3,433	0.03%
2023/06/06	14	58.78	0.1	59.30	58.80	13.9	3,632	0.38%
2023/06/05	1	57.00	0	0.00	57.30	1	3,687	0.03%
2023/06/01	1.1	56.31	0	0.00	56.40	1.1	3,981	0.03%
2023/05/30	2	56.70	0	0.00	56.60	2	4,062	0.05%
2023/05/29	0	0.00	0.4	57.60	57.50	-0.4	4,104	-0.01%
2023/05/26	0	0.00	4	56.10	55.70	-4	4,186	-0.10%
2023/05/24	1	58.00	0	0.00	57.70	1	4,456	0.02%
2023/05/22	0	0.00	0	58.90	57.90	0	5,045	0.00%
2023/05/18	0	0.00	0.5	59.00	58.60	-0.5	5,419	-0.01%
2023/05/17	3	58.37	0	0.00	58.40	3	5,527	0.05%
2023/05/16	1	58.10	0	0.00	58.30	1	5,827	0.02%
2023/05/11	2	57.90	0	0.00	57.90	2	6,072	0.03%
2023/05/10	1	60.50	0	0.00	59.80	1	6,056	0.02%
2023/05/09	2	59.40	2	59.40	59.40	0	6,033	0.00%
2023/05/04	0	0.00	0.6	60.62	60.60	-0.6	5,989	-0.01%
2023/05/03	4	60.55	1	60.40	60.70	3	6,004	0.05%
2023/05/02	3	61.47	5	62.00	61.50	-2	5,986	-0.03%
2023/04/28	4	61.20	0	0.00	61.00	4	5,973	0.07%
2023/04/27	0	0.00	0.5	60.80	60.60	-0.5	5,942	-0.01%
2023/04/26	5	60.00	0.1	61.00	60.50	4.9	5,921	0.08%
2023/04/25	0.2	60.50	0	0.00	60.70	0.2	5,893	0.00%
2023/04/24	0	0.00	4	61.60	61.70	-4	5,841	-0.07%
2023/04/21	4	61.00	5	61.14	61.00	-1	5,807	-0.02%
2023/04/20	7.2	65.32	3.3	63.91	63.80	3.9	5,688	0.07%
2023/04/19	1	68.50	0	0.00	68.10	1	5,554	0.02%
2023/04/18	14.1	70.27	12	69.18	69.00	2.1	5,520	0.04%
2023/04/17	1	72.00	4	72.05	71.80	-3	5,433	-0.06%
2023/04/14	1	70.00	0	0.00	70.50	1	5,329	0.02%
2023/04/13	1.1	69.24	0	0.00	69.30	1.1	5,295	0.02%
2023/04/11	1.1	70.92	1	70.30	71.00	0.1	5,169	0.00%
2023/04/10	6.1	70.40	13	71.02	71.30	-6.9	5,105	-0.14%
2023/04/07	0	0.00	22	67.75	68.40	-22	4,979	-0.44%
2023/04/06	1	68.30	0	0.00	68.10	1	4,942	0.02%
2023/03/31	21	68.58	0	0.00	68.60	21	4,921	0.43%
2023/03/29	6	67.22	5	67.60	67.50	1	4,835	0.02%
2023/03/28	0	0.00	0	69.10	68.20	0	4,812	0.00%
2023/03/27	1	69.10	1	69.40	68.20	0	4,786	0.00%
2023/03/24	0	0.00	4	69.75	69.40	-4	4,732	-0.08%
2023/03/23	2.3	69.52	20	69.90	69.20	-17.8	4,681	-0.38%
2023/03/22	36	72.26	36	72.87	69.80	0	4,616	0.00%
2023/03/21	2	71.30	2	71.50	71.00	0	4,377	0.00%
2023/03/20	1	70.50	0	0.00	70.30	1	4,306	0.02%
2023/03/17	0	0.00	1	67.10	67.60	-1	4,251	-0.02%
2023/03/16	2	67.10	0	0.00	66.90	2	4,232	0.05%
2023/03/15	1	69.60	1	70.10	69.90	0	4,254	0.00%
2023/03/14	2.1	69.71	1	69.40	69.20	1.1	4,288	0.02%
2023/03/13	1	68.00	0	0.00	68.60	1	4,258	0.02%
2023/03/10	8.2	70.56	3.2	69.82	69.00	5.1	4,188	0.12%
2023/03/09	44	72.44	45	71.73	71.50	-1	4,039	-0.02%
2023/03/08	6	72.02	55	73.74	73.90	-49	3,810	-1.29%
2023/03/07	25	72.62	2.1	72.44	72.30	22.9	3,645	0.63%
2023/03/06	3	71.80	4	71.40	71.30	-1	3,453	-0.03%
2023/03/03	27	72.61	4	72.70	72.00	23	3,347	0.69%
2023/03/02	45	73.48	8	73.39	73.20	37	3,299	1.12%
2023/03/01	12	73.26	7	73.76	74.30	5	3,269	0.15%
2023/02/24	10	74.79	10	74.32	74.10	0	3,228	0.00%
2023/02/23	8	73.91	13	75.66	76.00	-5	3,159	-0.16%
2023/02/22	17	73.51	12	73.53	73.30	5	3,022	0.17%
2023/02/21	1	73.30	9.2	74.42	75.40	-8.2	2,863	-0.29%
2023/02/20	17	72.55	35	72.96	73.40	-18	2,672	-0.67%
2023/02/17	2	69.50	4	69.68	70.30	-2	2,289	-0.09%
2023/02/16	2	69.80	10.2	69.08	70.30	-8.2	2,180	-0.38%
2023/02/15	2	66.80	7	67.04	67.30	-5	1,986	-0.25%
2023/02/14	7	64.89	4	66.00	66.10	3	1,873	0.16%
2023/02/13	1	63.50	32.3	62.59	63.80	-31.3	1,588	-1.97%
2023/02/10	0	0.00	1	60.20	59.90	-1	1,385	-0.07%
2023/02/09	0	0.00	2	59.70	59.60	-2	1,405	-0.14%
2023/02/08	0	0.00	2.4	59.13	59.40	-2.4	1,389	-0.17%
2023/02/07	0	0.00	1	58.50	58.70	-1	1,388	-0.07%
2023/02/06	0	0.00	3	58.30	58.10	-3	1,394	-0.22%
2023/02/03	0	0.00	1	58.20	58.10	-1	1,391	-0.07%
2023/02/01	0	0.00	2	57.35	58.00	-2	1,382	-0.14%
2023/01/31	0	0.00	2	56.35	56.60	-2	1,368	-0.15%
2023/01/30	0	0.00	2	55.80	56.00	-2	1,401	-0.14%
2023/01/16	0	0.00	1	54.60	54.60	-1	1,390	-0.07%
2023/01/10	0	0.00	3	54.50	54.40	-3	1,438	-0.21%
2023/01/06	2	52.60	0	0.00	52.70	2	1,470	0.14%
2022/12/28	2.1	52.21	0	0.00	52.00	2.1	1,716	0.12%
2022/12/27	2	53.50	0	0.00	53.10	2	1,799	0.11%
2022/12/20	6.3	54.11	0	0.00	53.50	6.3	2,284	0.28%
2022/12/09	11	55.39	0	0.00	55.50	11	2,591	0.42%
2022/12/07	19	58.82	1	60.20	56.60	18	2,553	0.71%
2022/12/06	1	58.99	2	60.00	60.00	-1	2,468	-0.04%
2022/12/02	0	0.00	2	57.95	57.90	-2	2,367	-0.08%
2022/12/01	0.2	57.70	0	0.00	57.50	0.2	2,370	0.01%
2022/11/30	5	58.00	1	57.90	57.90	4	2,382	0.17%
2022/11/29	2	57.65	2	58.10	57.60	0	2,394	0.00%
2022/11/24	2.3	56.88	2	56.80	56.70	0.3	2,387	0.01%
2022/11/22	7.2	56.95	7	56.60	56.50	0.2	2,417	0.01%
2022/11/21	2	55.90	4	57.30	57.30	-2	2,434	-0.08%
2022/11/16	2	55.55	1	55.70	56.00	1	2,691	0.04%
2022/11/15	0	0.00	1	55.40	55.40	-1	2,716	-0.04%
2022/11/14	2	56.65	4	56.08	56.10	-2	2,794	-0.07%
2022/11/11	1	56.00	7	55.73	56.00	-6	2,750	-0.22%
2022/11/03	0	0.00	1	54.60	54.70	-1	2,997	-0.03%
2022/11/02	0	0.00	2	54.00	54.00	-2	3,097	-0.06%
2022/10/31	0	0.00	4	52.25	52.20	-4	3,145	-0.13%
2022/10/27	0	0.00	2	51.00	50.80	-2	3,186	-0.06%
2022/10/26	6	48.15	2	49.55	48.10	4	3,182	0.13%
2022/10/20	2	50.90	2	51.00	51.00	0	3,183	0.00%
2022/10/19	1	52.50	0	0.00	52.00	1	3,180	0.03%
2022/10/18	0	0.00	2	52.00	52.10	-2	3,177	-0.06%
2022/10/14	6	51.93	0	0.00	51.30	6	3,179	0.19%
2022/10/13	2	52.70	0	0.00	50.20	2	3,180	0.06%
2022/10/12	2	54.70	2	53.60	53.70	0	3,134	0.00%
2022/10/11	12	55.43	0	0.00	54.70	12	3,121	0.38%
2022/10/07	2	57.10	2	57.10	57.10	0	3,123	0.00%
2022/10/06	6	56.90	6	56.70	57.10	0	3,113	0.00%
2022/10/05	3	56.17	4	56.88	57.40	-1	3,079	-0.03%
2022/10/04	7	56.14	4	56.53	56.10	3	3,017	0.10%
2022/10/03	5	57.94	6	57.53	55.80	-1	2,939	-0.03%
2022/09/30	4	56.13	2	56.00	58.00	2	2,897	0.07%
2022/09/29	6	56.45	6.2	56.62	56.60	-0.2	2,849	-0.01%
2022/09/28	8.2	58.20	5	57.26	54.30	3.2	2,772	0.11%
2022/09/27	3	58.00	3	58.80	59.10	0	2,616	0.00%
2022/09/26	1	56.00	0	0.00	56.20	1	2,513	0.04%
2022/09/23	2	58.15	3	58.67	57.70	-1	2,494	-0.04%
2022/09/22	1	58.50	0	0.00	58.00	1	2,450	0.04%
2022/09/19	0	0.00	2	56.60	56.80	-2	2,285	-0.09%
2022/09/16	0	0.00	1	56.20	55.20	-1	2,292	-0.04%
2022/09/07	2	53.40	0	0.00	53.40	2	2,380	0.08%
2022/09/05	0	0.00	1	57.30	56.20	-1	2,393	-0.04%
2022/09/02	1	56.10	0	0.00	56.50	1	2,438	0.04%
2022/09/01	2	56.10	0	0.00	55.70	2	2,514	0.08%
2022/08/29	0	0.00	1	55.40	56.40	-1	2,687	-0.04%
2022/08/26	0	0.00	0.1	58.00	57.50	-0.1	2,674	0.00%
2022/08/25	1.1	58.06	1	58.30	58.00	0.1	2,682	0.00%
2022/08/24	16	59.93	11	58.51	57.80	5	2,703	0.18%
2022/08/23	1	59.30	2	58.10	59.70	-1	2,570	-0.04%
2022/08/19	1	59.10	0	0.00	57.50	1	2,564	0.04%
2022/08/16	0	0.00	7	58.67	57.80	-7	2,509	-0.28%
2022/08/15	2	57.45	5	58.20	58.60	-3	2,567	-0.12%
2022/08/12	1	55.90	2	56.60	57.30	-1	2,564	-0.04%
2022/08/11	3	56.60	3	55.87	55.70	0	2,688	0.00%
2022/08/10	5	57.68	5	56.88	57.10	0	2,939	0.00%
2022/08/09	4	57.33	13	57.35	57.80	-9	3,168	-0.28%
2022/08/08	0	0.00	2	56.10	56.10	-2	3,072	-0.07%
2022/08/04	10	55.76	10	55.00	53.50	0	3,020	0.00%
2022/08/03	0	0.00	5	54.92	54.90	-5	2,989	-0.17%
2022/08/01	0	0.00	1	54.40	54.20	-1	2,950	-0.03%
2022/07/29	1	53.00	0	0.00	54.10	1	2,941	0.03%
2022/07/26	1	53.30	0	0.00	53.10	1	2,939	0.03%
2022/07/21	0	0.00	1	53.90	54.30	-1	2,947	-0.03%
2022/07/15	2	53.25	3	53.43	54.00	-1	2,998	-0.03%
2022/07/13	0	0.00	1	52.50	52.00	-1	2,950	-0.03%
2022/07/12	1	51.00	3	51.00	51.10	-2	2,939	-0.07%
2022/07/11	10	53.09	7	52.20	52.20	3	2,930	0.10%
2022/07/08	0	0.00	1	52.50	53.00	-1	2,921	-0.03%
2022/07/01	0	0.00	5	50.44	50.10	-5	2,885	-0.17%
2022/06/28	0	0.00	1	53.00	52.70	-1	2,840	-0.04%
2022/06/27	3	53.47	2	53.40	53.50	1	2,835	0.04%
2022/06/24	1	53.00	1	52.70	53.20	0	2,811	0.00%
2022/06/22	1	51.90	0	0.00	50.70	1	2,742	0.04%
2022/06/21	1	51.50	0	0.00	51.40	1	2,683	0.04%
2022/06/17	0	0.00	2	51.60	52.20	-2	2,657	-0.08%
2022/06/16	2	52.20	0	0.00	52.20	2	2,639	0.08%
2022/06/15	0	0.00	1	53.60	53.20	-1	2,600	-0.04%
2022/06/14	2	53.30	0	0.00	53.80	2	2,581	0.08%
2022/06/13	8	53.86	4	55.05	53.50	4	2,543	0.16%
2022/06/10	7	57.23	5	58.40	56.90	2	2,476	0.08%
2022/06/09	4	57.85	4.3	58.70	59.00	-0.3	2,386	-0.01%
2022/06/08	7	57.44	1	57.50	57.00	6	2,281	0.26%
2022/06/07	0	0.00	1	56.30	56.30	-1	2,184	-0.05%
2022/06/02	0	0.00	4	57.20	57.10	-4	2,163	-0.18%
2022/06/01	0	0.00	2	57.00	57.10	-2	2,135	-0.09%
2022/05/31	0	0.00	18	56.53	57.40	-18	2,085	-0.86%
2022/05/30	2	56.40	12	56.83	56.90	-10	2,063	-0.48%
2022/05/27	3	54.70	4	55.28	55.80	-1	2,011	-0.05%
2022/05/26	2	54.40	2	54.20	53.50	0	1,955	0.00%
2022/05/25	2	54.10	0	0.00	54.20	2	1,939	0.10%
2022/05/24	3	53.80	5	54.04	54.00	-2	1,926	-0.10%
2022/05/23	7	55.31	5	54.62	54.70	2	1,872	0.11%
2022/05/20	7	56.80	12	56.70	56.90	-5	1,767	-0.28%
2022/05/19	6	55.98	6	56.77	57.30	0	1,681	0.00%
2022/05/18	11	57.09	11	55.96	57.30	0	1,520	0.00%
2022/05/17	6	54.73	20	55.52	55.80	-14	1,201	-1.16%
2022/05/16	1	51.80	1	52.50	52.40	0	870	0.00%
2022/05/13	0	0.00	2	51.70	51.60	-2	846	-0.24%
2022/05/10	1	50.40	0	0.00	50.60	1	820	0.12%
2022/05/09	3	50.57	0	0.00	51.00	3	818	0.37%
2022/05/06	2	51.95	1	51.90	52.10	1	798	0.13%
2022/05/05	0	0.00	1	52.50	52.60	-1	795	-0.13%
2022/05/04	9	53.29	10	52.98	52.60	-1	801	-0.12%
2022/04/28	6	53.07	6	52.28	52.00	0	753	0.00%
2022/04/27	1	52.20	1	52.20	52.20	0	733	0.00%
2022/04/26	2	52.10	2	53.40	53.20	0	712	0.00%
2022/04/25	3	51.97	3	53.13	52.50	0	679	0.00%
2022/04/22	0	0.00	5	53.00	53.00	-5	635	-0.79%
2022/04/20	0	0.00	1	50.60	50.70	-1	610	-0.16%
2022/04/11	2	49.80	0	0.00	49.75	2	716	0.28%
2022/03/29	0	0.00	1	52.70	52.50	-1	792	-0.13%
2022/03/24	0	0.00	2	52.95	52.70	-2	792	-0.25%
2022/03/23	0	0.00	2	52.90	52.70	-2	791	-0.25%
2022/03/22	0	0.00	1	52.80	52.70	-1	785	-0.13%
2022/03/21	1	51.90	0	0.00	51.90	1	776	0.13%
2022/03/16	0	0.00	2	49.80	49.70	-2	801	-0.25%
2022/03/15	1	49.60	0	0.00	49.65	1	808	0.12%
2022/03/10	0	0.00	2	50.70	51.00	-2	835	-0.24%
2022/03/08	0	0.00	3	50.17	49.70	-3	845	-0.35%
2022/03/07	2	50.80	1	51.00	51.00	1	836	0.12%
2022/03/04	1	52.40	0	0.00	52.40	1	830	0.12%
2022/03/03	6	53.47	1	53.20	53.20	5	840	0.59%
2022/03/02	1	53.70	3	53.63	53.60	-2	833	-0.24%
2022/03/01	0	0.00	1	52.80	52.40	-1	814	-0.12%
2022/02/24	3	51.27	1	51.10	51.00	2	822	0.24%
2022/02/23	0	0.00	1	53.00	52.90	-1	825	-0.12%
2022/02/22	2	53.00	2	52.50	52.20	0	841	0.00%
2022/02/21	0	0.00	4	53.13	53.00	-4	857	-0.47%
2022/02/18	0	0.00	2	52.10	52.40	-2	863	-0.23%
2022/02/16	0	0.00	7	51.70	51.40	-7	1,070	-0.65%
2022/02/15	0	0.00	14	51.22	50.90	-14	1,175	-1.19%
2022/02/14	1	51.10	1	51.20	51.00	0	1,261	0.00%
2022/02/11	0	52.20	0	0.00	52.20	0	1,464	0.00%
2022/02/09	0	0.00	1	51.60	51.60	-1	1,736	-0.06%
2022/01/26	7	49.65	0	0.00	49.50	7	1,846	0.38%
2022/01/24	1	50.40	0	0.00	50.50	1	1,887	0.05%
2022/01/21	2	51.50	0	0.00	51.20	2	1,891	0.11%
2022/01/17	0	0.00	21	51.72	51.80	-21	1,962	-1.07%
2022/01/12	1	52.90	0	0.00	52.40	1	1,967	0.05%
2022/01/11	7	53.36	6	53.63	52.60	1	1,962	0.05%
2022/01/07	1	52.30	3	52.30	52.30	-2	1,936	-0.10%
2022/01/05	0	0.00	1	52.30	52.20	-1	1,943	-0.05%
2022/01/04	1	52.50	0	0.00	52.20	1	1,946	0.05%
2021/12/30	1	52.90	1	53.30	52.80	0	1,947	0.00%
2021/12/28	1	52.30	0	0.00	52.30	1	1,959	0.05%
2021/12/27	20	52.80	0	0.00	52.80	20	1,978	1.01%
2021/12/24	8	53.49	17	53.88	53.40	-9	1,988	-0.45%
2021/12/16	0	0.00	1	52.00	51.60	-1	1,977	-0.05%
2021/12/13	1	53.10	0	0.00	52.50	1	1,978	0.05%
2021/12/08	0	0.00	1	51.90	52.00	-1	1,966	-0.05%
2021/12/06	0	0.00	1	51.20	51.30	-1	1,962	-0.05%
2021/12/02	0.1	51.60	0	0.00	51.20	0.1	1,979	0.01%
2021/11/29	3	51.60	0	0.00	51.40	3	2,040	0.15%
2021/11/26	10	52.12	2	52.40	52.30	8	2,044	0.39%
2021/11/25	1	52.80	0	0.00	52.80	1	2,041	0.05%
2021/11/24	0	0.00	1	53.10	53.30	-1	2,065	-0.05%
2021/11/23	1	53.00	0	0.00	53.00	1	2,172	0.05%
2021/11/19	0	0.00	1	52.70	52.80	-1	2,204	-0.05%
2021/11/18	6	53.15	12	53.20	53.10	-6	2,203	-0.27%
2021/11/17	4	53.68	2	53.60	53.60	2	2,203	0.09%
2021/11/16	1	53.40	0	0.00	53.20	1	2,207	0.05%
2021/11/15	52.1	54.25	21	53.84	54.10	31.1	2,186	1.42%
2021/11/12	8	57.11	1	57.90	57.90	7	2,056	0.34%
2021/11/11	9	57.09	4	57.20	56.70	5	1,985	0.25%
2021/11/10	26	57.91	21	57.52	58.50	5	1,950	0.26%
2021/11/09	23	56.80	19	56.96	57.10	4	1,784	0.22%
2021/11/08	5.1	52.30	0	0.00	52.60	5.1	1,559	0.33%
2021/11/05	0	0.00	3	52.50	52.60	-3	1,586	-0.19%
2021/11/04	2	53.40	6	53.10	53.20	-4	1,623	-0.25%
2021/11/03	2	54.20	0	0.00	54.60	2	1,641	0.12%
2021/11/02	1	54.10	0	0.00	54.10	1	1,653	0.06%
2021/11/01	1	57.70	1	56.50	56.50	0	1,718	0.00%
2021/10/28	3	56.40	1	56.10	55.70	2	1,865	0.11%
2021/10/27	0	0.00	2	55.65	55.90	-2	2,148	-0.09%
2021/10/26	1	55.80	0	0.00	54.90	1	2,232	0.04%
2021/10/25	0	0.00	1	55.20	55.60	-1	2,551	-0.04%
2021/10/18	5	55.10	2	54.50	54.70	3	5,105	0.06%
2021/10/15	0	0.00	7	54.54	55.40	-7	5,501	-0.13%
2021/10/14	0	0.00	1	52.50	52.20	-1	5,488	-0.02%
2021/10/12	0	0.00	1	53.10	53.20	-1	5,551	-0.02%
2021/10/08	0	0.00	1.1	53.52	53.00	-1.1	5,576	-0.02%
2021/10/07	0	0.00	2	53.30	53.20	-2	5,590	-0.04%
2021/10/05	2	51.60	0	0.00	52.10	2	5,676	0.04%
2021/10/04	3	52.87	2	52.50	52.20	1	5,679	0.02%
2021/10/01	3	52.20	0	0.00	51.80	3	5,676	0.05%
2021/09/30	1	53.50	2	53.55	53.60	-1	5,678	-0.02%
2021/09/29	4	53.25	1	53.20	53.30	3	5,701	0.05%
2021/09/28	1	54.00	0	0.00	54.50	1	5,745	0.02%
2021/09/27	0	0.00	1	54.90	54.90	-1	5,774	-0.02%
2021/09/24	0	0.00	1	53.90	53.80	-1	5,861	-0.02%
2021/09/23	0	0.00	1	53.10	52.90	-1	6,082	-0.02%
2021/09/17	1	54.10	2	54.00	54.00	-1	6,267	-0.02%
2021/09/16	3	54.30	0	0.00	54.10	3	6,290	0.05%
2021/09/15	2	54.05	0	0.00	54.00	2	6,302	0.03%
2021/09/14	2	54.95	0	0.00	54.20	2	6,305	0.03%
2021/09/13	0	0.00	1.3	55.33	55.10	-1.3	6,303	-0.02%
2021/09/10	0	0.00	3	55.40	55.50	-3	6,311	-0.05%
2021/09/09	0	0.00	2	55.00	55.70	-2	6,317	-0.03%
2021/09/08	3	54.20	0	0.00	54.10	3	6,323	0.05%
2021/09/06	0	0.00	1	57.00	55.10	-1	6,311	-0.02%
2021/09/03	1	58.00	0	0.00	57.20	1	6,312	0.02%
2021/09/02	2.1	57.94	1	57.90	57.20	1.1	6,308	0.02%
2021/09/01	2	57.05	2	57.10	57.20	0	6,278	0.00%
2021/08/31	2	56.30	0	0.00	56.40	2	6,265	0.03%
2021/08/30	5	56.60	0	0.00	56.70	5	6,266	0.08%
2021/08/27	5.2	58.63	9	58.71	57.80	-3.8	6,250	-0.06%
2021/08/26	1	56.00	1	56.30	56.50	0	6,143	0.00%
2021/08/25	3	55.83	4	56.03	56.60	-1	6,141	-0.02%
2021/08/24	0	0.00	1.3	54.00	54.00	-1.3	6,116	-0.02%
2021/08/23	0	0.00	1	54.00	54.70	-1	6,123	-0.02%
2021/08/20	2	52.50	0	0.00	52.10	2	6,108	0.03%
2021/08/19	2.2	54.09	0	0.00	53.20	2.2	6,093	0.04%
2021/08/18	1	53.30	10	53.10	56.00	-9	6,077	-0.15%
2021/08/17	1	53.80	8.4	54.61	53.80	-7.4	6,067	-0.12%
2021/08/16	1	55.00	1	56.30	53.00	0	6,050	0.00%
2021/08/13	4	56.65	4	55.90	55.30	0	6,031	0.00%
2021/08/12	1	56.70	3	56.57	56.30	-2	6,009	-0.03%
2021/08/11	5	57.30	0	0.00	56.70	5	6,012	0.08%
2021/08/10	1	55.60	0	0.00	56.70	1	6,010	0.02%
2021/08/09	9	58.17	11	58.01	57.50	-2	6,000	-0.03%
2021/08/06	1	60.00	1	60.50	59.80	0	5,984	0.00%
2021/08/05	11	59.97	16	60.37	59.70	-5	6,010	-0.08%
2021/08/04	6	62.73	2	62.70	62.00	4	6,023	0.07%
2021/08/03	27	65.14	23	65.31	65.50	4	6,053	0.07%
2021/08/02	39	64.59	31	64.06	63.50	8	6,057	0.13%
2021/07/30	7.5	69.40	23	69.40	69.40	-15.5	5,802	-0.27%
2021/07/29	149	78.11	138	78.24	77.10	11	5,733	0.19%	大買/大賣/
2021/07/28	82	77.66	75	76.49	77.90	7	5,494	0.13%
2021/07/27	82.6	81.62	68	80.11	77.00	14.6	5,265	0.28%
2021/07/26	87	79.62	85	80.85	82.20	2	4,742	0.04%
2021/07/23	45	75.69	39	75.67	77.00	6	4,248	0.14%
2021/07/22	116	75.39	384.2	75.03	75.80	-268.2	4,078	-6.58%	大買/大賣/鉅額交易
2021/07/21	40.1	70.43	51	71.48	72.20	-10.9	3,686	-0.30%
2021/07/20	3	65.97	8	65.98	65.70	-5	3,440	-0.15%
2021/07/19	0	0.00	1	67.40	67.30	-1	3,460	-0.03%
2021/07/16	11.1	68.05	5	67.76	67.50	6.1	3,521	0.17%
2021/07/14	3	64.70	0	0.00	65.20	3	3,649	0.08%
2021/07/13	3	67.10	2	67.20	66.00	1	3,689	0.03%
2021/07/12	0	0.00	5	67.40	66.80	-5	3,677	-0.14%
2021/07/09	0	0.00	3	65.57	65.70	-3	3,665	-0.08%
2021/07/08	1	65.70	0	0.00	65.60	1	3,756	0.03%
2021/07/07	3	65.00	0	0.00	65.00	3	3,861	0.08%
2021/07/06	2	66.00	0	0.00	65.70	2	4,020	0.05%
2021/07/05	3	66.47	2	66.05	66.70	1	4,182	0.02%
2021/07/02	5	65.52	0	0.00	66.10	5	4,474	0.11%
2021/07/01	15	66.42	37	65.86	65.50	-22	4,712	-0.47%
2021/06/30	38	68.08	30.5	67.60	68.60	7.5	4,968	0.15%
2021/06/29	22	65.79	7.4	65.81	66.70	14.6	4,998	0.29%
2021/06/28	1	61.70	4	61.82	62.30	-3	4,850	-0.06%
2021/06/25	12	61.35	11	61.20	61.10	1	4,869	0.02%
2021/06/24	0	0.00	15	62.03	61.40	-15	4,872	-0.31%
2021/06/23	1	61.20	0	0.00	61.40	1	4,939	0.02%
2021/06/22	7	60.87	0	0.00	60.90	7	4,954	0.14%
2021/06/21	22	61.06	15	62.00	61.20	7	4,972	0.14%
2021/06/11	5	61.06	0	0.00	61.10	5	5,302	0.09%
2021/06/10	5	62.30	0	0.00	62.30	5	5,302	0.09%
2021/06/09	1	61.60	0.1	66.80	61.60	0.9	5,322	0.02%
2021/06/08	0	0.00	1	61.70	61.20	-1	5,339	-0.02%
2021/06/04	1	60.70	0	0.00	60.70	1	5,398	0.02%
2021/06/03	1	62.20	1	62.00	62.00	0	5,446	0.00%
2021/06/01	1	62.50	0	0.00	63.50	1	5,566	0.02%
2021/05/28	0	0.00	1	61.40	61.50	-1	5,826	-0.02%
2021/05/26	1	60.10	0	0.00	60.90	1	6,201	0.02%
2021/05/21	0	0.00	0.1	59.80	59.40	-0.1	6,407	0.00%
2021/05/20	0	0.00	3	57.20	56.80	-3	6,428	-0.05%
2021/05/19	8	57.20	2	57.40	58.00	6	6,441	0.09%
2021/05/18	2	56.70	6.1	55.81	57.30	-4.1	6,456	-0.06%
2021/05/17	2	52.10	2	52.55	52.10	0	6,433	0.00%
2021/05/14	2	56.10	0	0.00	56.40	2	6,384	0.03%
2021/05/12	5	58.52	10	57.05	57.60	-5	6,266	-0.08%
2021/05/11	0	0.00	1	59.90	60.30	-1	6,161	-0.02%
2021/05/10	24	63.85	2	63.00	62.70	22	6,081	0.36%
2021/05/07	2	66.90	1	66.10	67.20	1	5,963	0.02%
2021/05/06	2	64.20	1	64.40	64.50	1	5,923	0.02%
2021/05/05	3	67.00	3.9	65.41	64.10	-0.9	5,898	-0.02%
2021/05/04	7	64.37	6	62.53	63.60	1	5,893	0.02%
2021/05/03	12	68.98	0	0.00	67.60	12	5,840	0.21%
2021/04/29	12	75.79	15	75.89	74.40	-3	5,694	-0.05%
2021/04/28	8	75.78	5	75.72	75.80	3	5,531	0.05%
2021/04/27	1	75.80	13	75.84	75.60	-12	5,416	-0.22%
2021/04/26	1	73.60	53	74.05	74.80	-52	5,235	-0.99%
2021/04/23	6	72.37	6	71.75	73.60	0	5,088	0.00%
2021/04/22	101	73.22	5	73.26	72.00	96	5,053	1.90%	大買/
2021/04/21	228	74.53	28	74.74	74.30	200	4,974	4.02%	大買/鉅額交易
2021/04/20	3	71.50	8	72.43	72.50	-5	4,812	-0.10%
2021/04/19	3	72.73	24	72.81	72.20	-21	4,774	-0.44%
2021/04/16	8	72.38	3	71.87	72.00	5	4,720	0.11%
2021/04/15	25	71.76	27	71.79	72.00	-2	4,691	-0.04%
2021/04/14	3	70.80	13	71.08	72.10	-10	4,664	-0.21%
2021/04/13	38	72.14	3	73.00	70.80	35	4,585	0.76%
2021/04/12	18	75.06	6	74.32	73.40	12	4,466	0.27%
2021/04/09	17	74.82	12	74.98	74.80	5	4,286	0.12%
2021/04/08	20	74.64	11	74.67	75.70	9	4,101	0.22%
2021/04/07	14	72.34	18	73.24	74.10	-4	3,757	-0.11%
2021/04/06	35	71.68	17	71.45	72.70	18	3,483	0.52%
2021/04/01	76	63.23	58	68.18	67.70	18	3,128	0.58%
2021/03/29	0	0.00	1	63.20	63.20	-1	2,806	-0.04%
2021/03/24	2	62.50	0	0.00	62.40	2	2,688	0.07%
2021/03/23	0	0.00	2	64.00	63.50	-2	2,661	-0.08%
2021/03/22	0	0.00	1	63.40	63.80	-1	2,618	-0.04%
2021/03/19	5	62.16	7	62.41	62.50	-2	2,574	-0.08%
2021/03/18	4	63.00	3	63.00	63.00	1	2,522	0.04%
2021/03/17	4	62.55	11	63.29	63.20	-7	2,487	-0.28%
2021/03/16	2	60.00	2	60.30	61.00	0	2,331	0.00%
2021/03/12	5	59.40	10	59.65	59.70	-5	2,282	-0.22%
2021/03/11	3	59.30	2	59.05	59.50	1	2,272	0.04%
2021/03/10	1	57.50	2	57.60	57.20	-1	2,225	-0.04%
2021/03/09	10	57.41	0	0.00	57.10	10	2,217	0.45%
2021/03/08	12	59.94	5	59.90	59.00	7	2,164	0.32%
2021/03/05	6	60.53	3	60.23	59.90	3	2,114	0.14%
2021/03/04	6	61.42	12	61.57	61.90	-6	2,049	-0.29%
2021/03/03	10	60.91	12	60.99	62.70	-2	1,958	-0.10%
2021/03/02	5	61.04	13	61.39	60.00	-8	1,768	-0.45%
2021/02/26	2	56.40	5	56.70	56.50	-3	1,434	-0.21%
2021/02/25	4	58.38	16	57.91	57.60	-12	1,390	-0.86%
2021/02/24	0	0.00	4	55.55	55.60	-4	1,227	-0.33%
2021/02/23	2	55.30	0	0.00	55.10	2	1,211	0.17%
2021/02/22	1	55.80	6	56.10	56.50	-5	1,197	-0.42%
2021/02/18	4	54.75	4	54.83	54.80	0	1,247	0.00%
2021/02/17	0	0.00	2	53.60	53.40	-2	1,204	-0.17%
2021/02/05	2	51.20	0	0.00	51.50	2	1,185	0.17%
2021/02/02	0	0.00	1	51.60	51.30	-1	1,194	-0.08%
2021/01/29	0	0.00	6	52.50	51.90	-6	1,181	-0.51%
2021/01/28	6	52.43	7	51.97	52.00	-1	1,169	-0.09%
2021/01/27	1	52.60	0	0.00	52.20	1	1,159	0.09%
2021/01/26	11	54.20	3	53.47	53.20	8	1,143	0.70%
2021/01/25	10	52.97	9	54.00	54.30	1	1,058	0.09%
2021/01/18	0	0.00	11	51.46	51.50	-11	920	-1.19%
2021/01/07	1	52.90	0	0.00	53.20	1	851	0.12%
2021/01/06	11	53.90	2	53.75	52.70	9	842	1.07%
2021/01/05	1	52.60	0	0.00	52.90	1	811	0.12%
2021/01/04	0	0.00	1	52.20	52.50	-1	810	-0.12%
2020/12/31	1	51.90	4	52.00	52.10	-3	809	-0.37%
2020/12/28	1	52.40	0	0.00	52.20	1	809	0.12%
2020/12/25	0	0.00	6	52.47	52.20	-6	806	-0.74%
2020/12/24	1	52.50	0	0.00	52.60	1	805	0.12%
2020/12/22	4	52.95	1	53.20	52.30	3	822	0.36%
2020/12/15	2	51.85	0	0.00	51.60	2	882	0.23%
2020/12/14	2	52.70	0	0.00	52.30	2	895	0.22%
2020/12/11	1	51.60	1	52.90	52.00	0	919	0.00%
2020/12/10	2	53.15	2	53.45	53.20	0	948	0.00%
2020/12/09	1	54.50	1	54.40	54.60	0	1,013	0.00%
2020/12/08	2	53.95	3	53.90	54.30	-1	1,064	-0.09%
2020/12/07	1	53.80	3	54.27	53.80	-2	1,104	-0.18%
2020/12/04	4	54.78	0	0.00	54.60	4	1,103	0.36%
2020/12/03	4	55.63	1	55.00	54.80	3	1,114	0.27%
2020/12/02	0	0.00	1	55.30	55.30	-1	1,103	-0.09%
2020/12/01	1	54.50	2	54.20	54.00	-1	1,101	-0.09%
2020/11/30	0	0.00	6	54.80	54.70	-6	1,102	-0.54%
2020/11/27	0	0.00	1	56.00	55.80	-1	1,094	-0.09%
2020/11/26	1	55.30	3	55.47	55.90	-2	1,093	-0.18%
2020/11/25	1	54.60	0	0.00	54.70	1	1,087	0.09%
2020/11/24	2	54.85	1	54.30	54.30	1	1,089	0.09%
2020/11/19	4	55.80	2	55.65	55.00	2	1,135	0.18%
2020/11/18	17	56.20	10	56.24	56.00	7	1,115	0.63%
2020/11/17	5	55.26	10	55.44	56.30	-5	1,087	-0.46%
2020/11/13	0	0.00	1	52.60	52.80	-1	1,108	-0.09%
2020/11/12	1	52.50	1	52.60	52.60	0	1,144	0.00%
2020/11/09	2	52.50	0	0.00	52.50	2	1,184	0.17%
2020/11/03	0	0.00	2	51.65	51.70	-2	1,235	-0.16%
2020/11/02	2	51.10	0	0.00	50.90	2	1,260	0.16%
2020/10/29	1	51.70	1	51.80	52.10	0	1,354	0.00%
2020/10/28	0	0.00	1	52.60	52.40	-1	1,436	-0.07%
2020/10/23	1	52.30	0	0.00	52.60	1	1,578	0.06%
2020/10/19	0	0.00	2	52.60	52.70	-2	1,643	-0.12%
2020/10/13	1	52.50	0	0.00	52.90	1	1,727	0.06%
2020/10/12	1	53.90	0	0.00	52.50	1	1,749	0.06%
2020/10/08	3	54.00	0	0.00	53.70	3	1,759	0.17%
2020/10/07	1	54.10	1	53.90	54.10	0	1,768	0.00%
2020/10/06	1	53.20	0	0.00	53.40	1	1,772	0.06%
2020/09/30	1	53.00	0	0.00	53.50	1	1,814	0.06%
2020/09/29	8	53.15	0	0.00	52.90	8	1,852	0.43%
2020/09/28	6	52.68	0	0.00	52.70	6	1,916	0.31%
2020/09/25	0	0.00	14	51.77	52.00	-14	1,947	-0.72%
2020/09/24	2	54.00	1	54.40	53.20	1	1,951	0.05%
2020/09/22	6	55.75	1	55.60	55.50	5	1,959	0.26%
2020/09/21	1	56.90	4	57.65	56.90	-3	1,954	-0.15%
2020/09/18	0	0.00	1	57.60	57.10	-1	1,954	-0.05%
2020/09/17	4	57.10	22	57.86	57.20	-18	1,960	-0.92%
2020/09/16	1	57.70	11	58.05	57.50	-10	1,965	-0.51%
2020/09/15	14	57.86	7	57.69	58.30	7	1,963	0.36%
2020/09/14	18	58.36	12	58.13	58.70	6	1,952	0.31%
2020/09/11	1	57.50	2	56.35	55.80	-1	1,897	-0.05%
2020/09/10	0	0.00	5	56.60	56.70	-5	1,863	-0.27%
2020/09/09	0	0.00	2	55.60	55.80	-2	1,839	-0.11%
2020/09/08	0	0.00	1	55.70	55.80	-1	1,855	-0.05%
2020/09/07	2	55.50	0	0.00	54.40	2	1,902	0.11%
2020/09/03	1	54.80	1	55.10	55.30	0	1,972	0.00%
2020/09/01	0	0.00	1	53.30	54.20	-1	2,032	-0.05%
2020/08/31	1	53.50	0	0.00	53.50	1	2,114	0.05%
2020/08/27	1	55.00	0	0.00	54.70	1	2,241	0.04%
2020/08/26	23	56.44	3	56.17	55.50	20	2,240	0.89%
2020/08/24	0	0.00	1	54.50	54.50	-1	2,192	-0.05%
2020/08/21	1	54.50	0	0.00	54.30	1	2,205	0.05%
2020/08/20	5	54.42	2	54.75	53.30	3	2,204	0.14%
2020/08/19	5	56.28	7	55.54	56.50	-2	2,175	-0.09%
2020/08/18	2	54.95	0	0.00	55.00	2	2,120	0.09%
2020/08/17	0	0.00	2	55.30	56.60	-2	2,130	-0.09%
2020/08/12	2	52.55	0	0.00	52.80	2	2,178	0.09%
2020/08/11	0	0.00	2	53.90	53.80	-2	2,172	-0.09%
2020/08/10	1	54.90	1	54.90	54.90	0	2,177	0.00%
2020/08/07	0	0.00	1	56.20	56.20	-1	2,219	-0.05%
2020/08/06	1	56.80	0	0.00	56.70	1	2,236	0.04%
2020/08/05	9	57.33	7	57.51	57.50	2	2,246	0.09%
2020/08/04	2	56.10	0	0.00	56.10	2	2,274	0.09%
2020/08/03	1	56.80	23	56.98	56.70	-22	2,301	-0.96%
2020/07/31	1	53.10	0	0.00	54.30	1	2,313	0.04%
2020/07/29	3	55.67	10	55.30	55.80	-7	2,312	-0.30%
2020/07/28	1	56.60	0	0.00	55.10	1	2,271	0.04%
2020/07/27	4	56.93	0	0.00	56.80	4	2,287	0.17%
2020/07/24	2	58.15	0	0.00	57.60	2	2,327	0.09%
2020/07/23	3	58.80	0	0.00	58.80	3	2,379	0.13%
2020/07/22	1	59.10	1	59.30	59.10	0	2,406	0.00%
2020/07/21	1	59.50	1	59.60	59.40	0	2,412	0.00%
2020/07/20	2	59.55	0	0.00	59.30	2	2,429	0.08%
2020/07/17	0	0.00	1	59.50	59.20	-1	2,548	-0.04%
2020/07/16	2	59.80	0	0.00	59.80	2	2,574	0.08%
2020/07/14	2	59.00	0	0.00	58.80	2	2,648	0.08%
2020/07/13	0	0.00	1	58.50	59.10	-1	2,652	-0.04%
2020/07/10	2	59.00	3	59.00	58.80	-1	2,694	-0.04%
2020/07/09	0	0.00	2	60.20	60.40	-2	2,702	-0.07%
2020/07/08	26	60.02	12	60.28	60.00	14	2,718	0.52%
2020/07/07	15	60.33	10	61.02	60.40	5	2,714	0.18%
2020/07/06	10	59.00	0	0.00	59.10	10	2,708	0.37%
2020/07/03	7	58.56	5	58.70	58.10	2	2,722	0.07%
2020/07/01	1	58.10	1	57.80	57.80	0	2,813	0.00%
2020/06/30	0	0.00	2	57.70	57.70	-2	2,827	-0.07%
2020/06/29	0	0.00	1	56.70	56.20	-1	2,888	-0.03%
2020/06/24	5	57.00	3	56.70	56.70	2	2,925	0.07%
2020/06/22	0	0.00	9	58.30	57.50	-9	3,008	-0.30%
2020/06/19	1	58.50	1	59.80	58.50	0	3,010	0.00%
2020/06/18	5	58.80	0	0.00	58.20	5	2,987	0.17%
2020/06/17	1	57.40	0	0.00	57.40	1	2,973	0.03%
2020/06/16	3	56.70	0	0.00	56.70	3	2,985	0.10%
2020/06/15	1	56.00	4	56.83	56.00	-3	3,010	-0.10%
2020/06/12	10	56.44	5	56.10	56.60	5	3,007	0.17%
2020/06/11	1	59.30	0	0.00	59.20	1	2,973	0.03%
2020/06/10	0	0.00	10	62.30	62.60	-10	2,939	-0.34%
2020/06/09	1	63.80	2	62.60	62.50	-1	2,976	-0.03%
2020/06/08	2	64.85	2	65.00	63.80	0	3,004	0.00%
2020/06/05	18	65.46	17	64.96	64.70	1	3,003	0.03%
2020/06/04	32	64.58	15	64.67	64.50	17	2,977	0.57%
2020/06/03	1	62.40	0	0.00	62.20	1	2,899	0.03%
2020/06/01	1	62.50	0	0.00	62.50	1	2,988	0.03%
2020/05/28	1	61.20	0	0.00	60.10	1	3,002	0.03%
2020/05/27	0	0.00	2	62.15	61.40	-2	2,995	-0.07%
2020/05/26	2	62.15	4	62.45	61.80	-2	3,013	-0.07%
2020/05/22	5	62.80	2	64.10	62.10	3	3,013	0.10%
2020/05/21	4	63.58	6	63.93	64.20	-2	2,979	-0.07%
2020/05/20	0	0.00	13	62.90	62.50	-13	2,944	-0.44%
2020/05/19	4	62.23	2	62.70	62.90	2	2,925	0.07%
2020/05/18	1	59.60	0.1	61.60	59.60	0.9	2,891	0.03%
2020/05/15	2	61.90	0	0.00	61.40	2	2,899	0.07%
2020/05/14	13	62.10	0	0.00	61.80	13	2,902	0.45%
2020/05/13	0	0.00	12	62.12	61.70	-12	2,864	-0.42%
2020/05/12	1	62.40	1	62.70	62.40	0	2,852	0.00%
2020/05/11	5	62.74	8	62.80	62.70	-3	2,840	-0.11%
2020/05/08	4	64.65	0	0.00	64.50	4	2,759	0.14%
2020/05/07	10	66.27	9	66.38	66.10	1	2,703	0.04%
2020/05/06	2	63.20	1	63.00	63.80	1	2,617	0.04%
2020/05/05	1	62.30	0	0.00	62.30	1	2,576	0.04%
2020/05/04	2	62.40	1.1	62.45	62.50	0.9	2,572	0.03%
2020/04/30	5	63.00	0	0.00	62.90	5	2,565	0.19%
2020/04/29	0	0.00	1.3	62.66	62.20	-1.3	2,546	-0.05%
2020/04/28	1	62.10	0.2	62.10	62.10	0.8	2,525	0.03%
2020/04/27	0	0.00	0	62.80	59.50	0	2,499	0.00%
2020/04/22	3	60.73	4	58.70	58.80	-1	2,438	-0.04%
2020/04/21	0	0.00	2.3	57.32	57.70	-2.3	2,300	-0.10%
2020/04/20	2	56.75	14	56.20	57.30	-12	2,269	-0.53%
2020/04/16	2	53.85	5	54.10	54.10	-3	2,190	-0.14%
2020/04/15	2	54.95	2	55.60	54.40	0	2,208	0.00%
2020/04/14	1	53.90	0	0.00	53.60	1	2,189	0.05%
2020/04/13	1	53.20	0	0.00	53.20	1	2,197	0.05%
2020/04/10	1	53.80	2	54.60	54.80	-1	2,177	-0.05%
2020/04/09	0	0.00	3	54.60	53.60	-3	2,180	-0.14%
2020/04/08	4	53.18	11	52.69	53.00	-7	2,145	-0.33%
2020/04/07	11	52.15	2	52.65	53.30	9	2,122	0.42%
2020/04/06	1	50.20	1	51.50	50.80	0	2,063	0.00%
2020/04/01	1	51.00	0	0.00	51.50	1	2,028	0.05%
2020/03/31	0	0.00	7	51.84	50.70	-7	2,004	-0.35%
2020/03/30	2	49.48	2	49.28	49.25	0	1,939	0.00%
2020/03/27	6	49.12	6	49.18	49.30	0	1,909	0.00%
2020/03/26	12	48.51	5	48.21	48.45	7	1,911	0.37%
2020/03/25	0	0.00	4	44.80	44.95	-4	1,870	-0.21%
2020/03/24	2	41.60	0	0.00	42.30	2	1,852	0.11%
2020/03/23	0	0.00	1	39.30	39.10	-1	1,861	-0.05%
2020/03/20	3	40.00	1	40.35	41.45	2	1,862	0.11%
2020/03/19	2	39.10	0	0.00	37.70	2	1,847	0.11%
2020/03/18	2	42.60	1	42.50	41.85	1	1,916	0.05%
2020/03/17	0	0.00	1	42.75	42.10	-1	2,033	-0.05%
2020/03/16	1	45.25	3	47.00	44.40	-2	2,012	-0.10%
2020/03/13	0	0.00	4	45.90	47.00	-4	1,994	-0.20%
2020/03/12	2	51.45	2	53.45	50.70	0	1,960	0.00%
2020/03/11	6	58.20	4	58.70	56.10	2	1,924	0.10%
2020/03/10	2	57.00	0	0.00	57.80	2	1,911	0.10%
2020/03/09	6	59.95	2	60.15	58.00	4	1,885	0.21%
2020/03/06	10	62.95	17	62.74	63.40	-7	1,886	-0.37%
2020/03/05	3	63.07	3	61.30	63.60	0	1,863	0.00%
2020/03/04	10	61.20	3	61.50	60.00	7	1,804	0.39%
2020/03/02	1	61.70	0	0.00	61.70	1	1,807	0.06%
2020/02/27	1	61.80	6	63.30	61.80	-5	1,833	-0.27%
2020/02/26	5	62.00	0	0.00	62.00	5	1,806	0.28%
2020/02/24	0	0.00	1.4	62.32	61.90	-1.4	1,819	-0.07%
2020/02/21	0	0.00	0.2	61.80	61.80	-0.2	1,870	-0.01%
2020/02/20	0	0.00	0.1	61.80	61.40	-0.1	1,878	0.00%
2020/02/19	1	61.50	0	0.00	61.70	1	1,892	0.05%
2020/02/18	0	0.00	1	62.20	61.70	-1	1,918	-0.05%
2020/02/17	0	0.00	1.1	61.74	61.70	-1.1	1,935	-0.06%
2020/02/14	1	61.30	1	60.80	61.30	0	1,963	0.00%
2020/02/13	2	60.70	2	60.00	60.00	0	1,979	0.00%
2020/02/07	2	59.40	0	0.00	58.60	2	2,237	0.09%
2020/02/05	0	0.00	0.1	60.20	59.00	-0.1	2,350	0.00%
2020/02/04	0	0.00	0.3	59.80	59.00	-0.3	2,367	-0.01%
2020/02/03	0	0.00	1.2	57.04	56.70	-1.2	2,443	-0.05%
2020/01/31	2	58.90	1	58.60	59.50	1	2,506	0.04%
2020/01/30	1	61.80	3	61.83	60.00	-2	2,614	-0.08%
2020/01/20	4	66.63	0.3	67.90	66.50	3.7	2,657	0.14%
2020/01/16	0	0.00	0.3	72.00	66.60	-0.3	2,919	-0.01%
2020/01/15	1	66.60	0	0.00	66.20	1	2,967	0.03%
2020/01/14	0	0.00	2.3	67.27	66.80	-2.3	3,025	-0.08%
2020/01/13	2	63.60	2.4	65.82	65.60	-0.4	3,302	-0.01%
2020/01/10	2	63.50	0	0.00	63.20	2	3,585	0.06%
2020/01/09	2	64.05	0	65.00	63.60	2	3,849	0.05%
2020/01/08	1	63.60	1	64.20	63.60	0	3,953	0.00%
2020/01/07	3	65.00	0	0.00	65.10	3	4,060	0.07%
2020/01/06	1	67.10	1.1	67.24	66.60	-0.1	4,059	0.00%
2020/01/03	13	69.31	0	69.40	67.50	13	4,060	0.32%
2019/12/31	4	69.15	6	68.20	69.70	-2	4,131	-0.05%
2019/12/30	6	69.03	6	68.97	68.60	0	4,162	0.00%
2019/12/26	1	69.90	0.6	73.00	69.90	0.4	4,184	0.01%
2019/12/24	2	69.80	0	0.00	69.80	2	4,203	0.05%
2019/12/23	1	71.20	1	70.40	71.00	0	4,205	0.00%
2019/12/19	5	69.84	1	69.80	69.20	4	4,205	0.09%
2019/12/18	1	69.90	0	0.00	70.00	1	4,205	0.02%
2019/12/17	4	71.00	1	71.20	70.40	3	4,210	0.07%
2019/12/16	1	71.60	1	71.20	70.70	0	4,245	0.00%
2019/12/13	4	71.45	7	71.76	70.90	-3	4,400	-0.07%
2019/12/12	10	70.88	9	71.16	72.20	1	4,316	0.02%
2019/12/09	1	68.20	0	0.00	68.10	1	4,254	0.02%
2019/12/06	1	69.00	0	0.00	68.80	1	4,305	0.02%
2019/12/05	1	70.00	1	69.00	69.10	0	4,322	0.00%
2019/12/04	0	0.00	3	69.17	69.00	-3	4,357	-0.07%
2019/12/03	3	68.20	2	69.05	70.00	1	4,408	0.02%
2019/12/02	1	66.70	0.1	68.20	67.20	0.9	4,508	0.02%
2019/11/29	0	0.00	4.3	68.33	68.60	-4.3	4,543	-0.10%
2019/11/28	1	67.80	0	0.00	67.90	1	4,599	0.02%
2019/11/27	3	68.20	0	0.00	68.20	3	4,635	0.06%
2019/11/26	2	69.60	5	70.98	69.20	-3	4,700	-0.06%
2019/11/25	2	69.60	0.1	70.10	69.50	1.9	4,706	0.04%
2019/11/22	2	68.70	1	69.40	69.40	1	4,784	0.02%
2019/11/21	0	0.00	1.1	67.85	69.10	-1.1	4,870	-0.02%
2019/11/20	3	68.67	2	69.20	68.60	1	4,971	0.02%
2019/11/18	3	71.83	3	71.57	71.30	0	5,222	0.00%
2019/11/15	1	72.00	1	71.40	70.80	0	5,438	0.00%
2019/11/14	2	70.00	0	0.00	70.10	2	5,642	0.04%
2019/11/13	0	0.00	4	71.50	71.60	-4	5,843	-0.07%
2019/11/12	0	0.00	1	72.80	72.40	-1	6,332	-0.02%
2019/11/11	2	72.00	1	73.59	71.90	1	6,429	0.01%
2019/11/08	4	74.25	6	74.40	74.70	-2	6,465	-0.03%
2019/11/07	1	71.10	5	71.56	71.10	-4	6,435	-0.06%
2019/11/06	2	73.10	0	0.00	73.10	2	6,484	0.03%
2019/11/05	0	0.00	5	74.68	74.20	-5	6,474	-0.08%
2019/11/04	6	74.42	9	74.58	74.00	-3	6,483	-0.05%
2019/11/01	4	72.95	1	72.70	72.90	3	6,467	0.05%
2019/10/31	4	74.50	5	73.42	73.40	-1	6,523	-0.02%
2019/10/30	5	73.00	3	73.27	74.50	2	6,505	0.03%
2019/10/29	9	72.47	7	71.49	72.00	2	6,522	0.03%
2019/10/28	2	73.00	14	72.15	71.30	-12	6,445	-0.19%
2019/10/25	5	73.32	17	73.25	72.30	-12	6,411	-0.19%
2019/10/24	14	72.56	20	72.19	72.10	-6	6,326	-0.09%
2019/10/23	8	70.35	17	70.52	69.90	-9	6,273	-0.14%
2019/10/22	14	70.49	8	70.86	71.30	6	6,348	0.09%
2019/10/21	27	71.47	32	71.92	71.60	-5	6,355	-0.08%
2019/10/18	21	68.88	28	69.82	69.30	-7	6,098	-0.11%
2019/10/17	10	68.28	25	67.61	67.90	-15	5,836	-0.26%
2019/10/16	16	65.50	8	65.64	64.50	8	5,598	0.14%
2019/10/15	5	65.50	7	66.21	66.90	-2	5,570	-0.04%
2019/10/14	1	63.80	2	64.00	63.50	-1	5,490	-0.02%
2019/10/09	3	62.87	1	63.30	62.80	2	5,562	0.04%
2019/10/08	0	0.00	2	63.60	63.50	-2	5,745	-0.03%
2019/10/07	4	63.50	2	64.00	64.40	2	5,752	0.03%
2019/10/04	3	62.80	4	62.78	62.40	-1	5,707	-0.02%
2019/10/03	1	62.40	2	61.90	61.90	-1	5,668	-0.02%
2019/10/02	5	63.02	2	62.75	62.00	3	5,723	0.05%
2019/09/27	2	61.20	0	0.00	61.20	2	5,727	0.03%
2019/09/26	4	62.10	1	62.10	61.20	3	5,740	0.05%
2019/09/25	6	61.25	0	0.00	61.60	6	5,780	0.10%
2019/09/24	0	0.00	5	62.82	62.70	-5	5,795	-0.09%
2019/09/23	3	63.60	0	0.00	63.30	3	5,832	0.05%
2019/09/20	3	64.57	1	63.40	63.50	2	5,924	0.03%
2019/09/19	0	0.00	5	63.74	63.80	-5	5,931	-0.08%
2019/09/18	11	64.75	2	65.50	64.20	9	5,915	0.15%
2019/09/17	2	61.95	0	0.00	62.20	2	5,763	0.03%
2019/09/10	5	63.16	41	62.72	63.00	-36	5,824	-0.62%
2019/09/09	56	65.44	0	0.00	65.80	56	5,824	0.96%
2019/09/06	2	64.85	100	65.00	64.70	-98	5,923	-1.65%
2019/09/05	42	66.51	1	66.50	66.30	41	5,944	0.69%
2019/09/04	47	65.48	2	65.80	66.50	45	5,888	0.76%
2019/09/03	0	0.00	2	63.40	63.40	-2	5,787	-0.03%
2019/09/02	4	62.45	4	62.48	62.80	0	5,769	0.00%
2019/08/30	1	62.20	4	61.75	61.00	-3	5,774	-0.05%
2019/08/29	19	61.04	1	61.90	60.80	18	5,785	0.31%
2019/08/23	14	64.86	12	64.08	64.00	2	5,815	0.03%
2019/08/22	3	67.57	18	67.69	66.20	-15	5,755	-0.26%
2019/08/21	2	66.05	5	66.18	67.50	-3	5,599	-0.05%
2019/08/20	4	67.23	2.3	67.57	67.30	1.7	5,471	0.03%
2019/08/19	7.3	65.30	1	63.90	66.50	6.3	5,276	0.12%
2019/08/16	8	63.81	11	62.65	62.70	-3	5,066	-0.06%
2019/08/15	45	62.54	45	62.12	62.00	0	4,866	0.00%
2019/08/14	3	61.07	7	61.90	61.90	-4	4,399	-0.09%
2019/08/13	14	55.48	11	56.75	56.30	3	4,359	0.07%
2019/08/08	0	0.00	2	54.30	55.20	-2	4,301	-0.05%
2019/08/06	0	0.00	2	47.60	51.00	-2	4,355	-0.05%
2019/08/05	1	52.80	2	52.95	50.50	-1	4,348	-0.02%
2019/08/02	3	54.33	7	54.00	54.30	-4	4,427	-0.09%
2019/08/01	1	57.20	0	0.00	56.70	1	4,427	0.02%
2019/07/29	1	55.90	7	56.43	55.60	-6	4,299	-0.14%
2019/07/25	7	56.63	3	56.30	56.00	4	4,281	0.09%
2019/07/24	1	55.10	15	55.23	55.70	-14	4,219	-0.33%
2019/07/23	7	54.31	4	54.23	54.00	3	4,120	0.07%
2019/07/22	1	53.00	0	0.00	53.70	1	4,089	0.02%
2019/07/19	0	0.00	1	52.10	52.40	-1	4,079	-0.02%
2019/07/15	0	0.00	7	55.37	55.30	-7	4,085	-0.17%
2019/07/12	3	54.57	4	54.53	54.60	-1	4,194	-0.02%
2019/07/11	0	0.00	1	52.40	52.50	-1	4,136	-0.02%
2019/07/10	1	51.70	1	52.00	51.60	0	4,386	0.00%
2019/07/09	1	51.60	0	0.00	51.70	1	4,551	0.02%
2019/07/08	6	52.15	0	0.00	52.30	6	4,601	0.13%
2019/07/04	2	51.40	2	50.70	50.90	0	4,724	0.00%
2019/07/03	1	52.10	1	51.00	51.10	0	4,752	0.00%
2019/07/02	1	51.40	2	52.20	52.10	-1	4,779	-0.02%
2019/07/01	3	51.63	2	51.05	50.80	1	4,797	0.02%
2019/06/28	3	50.80	2	51.25	50.50	1	4,786	0.02%
2019/06/27	3	50.33	5	50.16	51.80	-2	4,897	-0.04%
2019/06/24	7	49.55	0	0.00	48.75	7	5,121	0.14%
2019/06/21	0	0.00	2	50.05	49.10	-2	5,282	-0.04%
2019/06/20	6	49.16	7	48.92	49.80	-1	5,418	-0.02%
2019/06/19	4	49.44	3	48.90	49.10	1	5,512	0.02%
2019/06/18	3	48.65	2	49.63	48.15	1	5,725	0.02%
2019/06/17	3	50.73	1	51.10	50.50	2	5,720	0.03%
2019/06/14	1	51.60	5	51.80	52.00	-4	5,793	-0.07%
2019/06/13	10	48.52	1	49.65	50.60	9	5,805	0.16%
2019/06/11	1	48.50	0	0.00	48.45	1	5,927	0.02%
2019/06/10	2	47.20	2	47.75	47.95	0	6,012	0.00%
2019/06/04	3	49.60	3	49.48	48.80	0	5,979	0.00%
2019/06/03	0	0.00	1	49.80	49.35	-1	5,972	-0.02%
2019/05/31	14	49.54	14	49.73	50.40	0	6,042	0.00%
2019/05/30	1	47.15	0	0.00	48.95	1	5,967	0.02%
2019/05/29	7	45.23	8	45.49	45.90	-1	5,931	-0.02%
2019/05/28	5	43.50	5	43.65	44.10	0	5,910	0.00%
2019/05/24	5	44.60	7	43.68	43.20	-2	6,025	-0.03%
2019/05/23	0	0.00	3	43.62	43.95	-3	6,122	-0.05%
2019/05/22	2	44.30	2	43.60	43.25	0	6,137	0.00%
2019/05/21	2	41.98	1	42.65	43.00	1	6,179	0.02%
2019/05/20	1	42.75	2	42.43	42.60	-1	6,152	-0.02%
2019/05/17	4	45.38	1	44.50	43.90	3	6,153	0.05%
2019/05/15	4	49.53	0	0.00	48.90	4	6,413	0.06%
2019/05/14	2	47.68	1	48.70	47.45	1	6,428	0.02%
2019/05/10	3	52.17	2	53.70	53.10	1	6,349	0.02%
2019/05/09	2	53.90	4	54.00	54.60	-2	6,251	-0.03%
2019/05/08	1	53.10	0	0.00	53.20	1	6,249	0.02%
2019/05/06	1	52.90	1	53.10	51.50	0	6,431	0.00%
2019/05/03	2	55.30	1	55.20	54.40	1	6,668	0.01%
2019/05/02	3	55.10	6	55.03	55.30	-3	6,728	-0.04%
2019/04/30	0	0.00	1	54.70	54.30	-1	6,783	-0.01%
2019/04/29	0	0.00	1	52.60	52.30	-1	6,849	-0.01%
2019/04/26	0	0.00	2	55.10	53.80	-2	7,015	-0.03%
2019/04/25	0	0.00	5	56.00	56.10	-5	7,085	-0.07%
2019/04/24	10	56.27	10	56.36	55.50	0	7,278	0.00%
2019/04/23	0	0.00	1	55.20	54.40	-1	7,641	-0.01%
2019/04/22	2	56.25	8	57.34	54.90	-6	7,772	-0.08%
2019/04/19	11	55.93	128	56.16	57.00	-117	7,754	-1.51%	大賣/鉅額交易
2019/04/18	14	57.04	51	56.36	54.80	-37	7,811	-0.47%
2019/04/17	23	57.23	5	57.06	56.60	18	7,664	0.23%
2019/04/16	151	56.25	16	56.70	56.90	135	7,623	1.77%	大買/鉅額交易
2019/04/15	1	53.40	0	0.00	54.00	1	7,577	0.01%
2019/04/12	1	51.70	1	50.90	49.80	0	7,455	0.00%
2019/04/11	1	50.80	6	50.52	51.20	-5	7,538	-0.07%
2019/04/10	5	49.55	2	49.00	49.50	3	7,419	0.04%
2019/04/09	1	47.30	0	0.00	47.05	1	7,331	0.01%
2019/04/08	5	48.92	0	0.00	48.00	5	7,285	0.07%
2019/04/03	5	49.95	1	50.10	49.50	4	7,223	0.06%
2019/04/02	0	0.00	3	49.95	49.50	-3	7,154	-0.04%
2019/04/01	8	48.00	2	48.50	49.80	6	7,109	0.08%
2019/03/29	1	49.60	0	0.00	49.20	1	6,935	0.01%
2019/03/28	4	49.35	6	49.50	49.10	-2	6,885	-0.03%
2019/03/27	1	52.00	0	0.00	51.50	1	6,858	0.01%
2019/03/26	2	54.70	3	54.83	53.90	-1	6,670	-0.01%
2019/03/25	1	52.10	1	55.00	55.00	0	6,495	0.00%
2019/03/22	8	49.85	13	50.16	50.00	-5	6,357	-0.08%
2019/03/21	6	53.38	6	52.88	53.00	0	6,222	0.00%
2019/03/20	2	49.83	5	50.20	50.20	-3	5,957	-0.05%
2019/03/19	0	0.00	7	50.23	49.70	-7	5,946	-0.12%
2019/03/18	15	49.83	11	49.68	49.80	4	5,809	0.07%
2019/03/15	6	47.87	13	48.17	48.80	-7	5,673	-0.12%
2019/03/14	8	45.13	3	45.50	46.20	5	5,524	0.09%
2019/03/13	3	45.90	6	45.78	45.55	-3	5,463	-0.05%
2019/03/12	4	43.04	7	43.27	44.25	-3	5,335	-0.06%
2019/03/11	1	41.00	0	0.00	41.30	1	5,245	0.02%
2019/03/07	0	0.00	1	41.70	41.60	-1	5,277	-0.02%
2019/03/06	25	40.99	24	41.36	41.50	1	5,269	0.02%
2019/03/05	4	42.80	0	0.00	42.50	4	5,165	0.08%
2019/02/27	0	0.00	3	45.55	46.15	-3	5,017	-0.06%
2019/02/26	4	45.70	2	45.68	45.75	2	4,973	0.04%
2019/02/25	2	43.15	6	43.30	44.05	-4	4,877	-0.08%
2019/02/22	9	44.22	0	0.00	42.95	9	4,834	0.19%
2019/02/21	1	47.00	0	0.00	46.60	1	4,780	0.02%
2019/02/20	3	47.10	1	46.90	47.20	2	4,789	0.04%
2019/02/19	0	0.00	3	45.90	45.85	-3	4,711	-0.06%
2019/02/18	0	0.00	8	46.70	46.25	-8	4,672	-0.17%
2019/02/15	6	48.62	4	48.63	48.00	2	4,586	0.04%
2019/02/14	17	49.19	13	49.93	50.20	4	4,448	0.09%
2019/02/12	3	46.05	23	45.53	45.10	-20	4,094	-0.49%
2019/02/11	0	0.00	2	44.53	45.25	-2	4,039	-0.05%
2019/01/30	1	44.65	0	0.00	44.65	1	4,003	0.02%
2019/01/29	20	44.90	23	45.57	45.20	-3	3,960	-0.08%
2019/01/28	2	45.10	23	45.43	44.70	-21	3,872	-0.54%
2019/01/25	18	43.94	24	44.68	45.20	-6	3,822	-0.16%
2019/01/24	13	44.69	4	45.18	44.25	9	3,653	0.25%
2019/01/23	1	45.85	0	0.00	47.00	1	3,385	0.03%
2019/01/22	2	46.10	3	45.63	46.30	-1	3,292	-0.03%
2019/01/21	1	45.60	1	45.80	45.80	0	3,204	0.00%
2019/01/18	18	44.88	16	44.96	45.60	2	3,115	0.06%
2019/01/17	0	0.00	5	43.28	43.90	-5	2,950	-0.17%
2019/01/16	9	43.48	30	43.35	44.50	-21	2,847	-0.74%
2019/01/15	42	42.18	22	42.54	43.10	20	2,635	0.76%
2019/01/14	1	39.15	0	0.00	40.05	1	2,217	0.05%
2019/01/11	0	0.00	1	37.90	38.20	-1	2,045	-0.05%
2019/01/10	4	38.81	3	38.85	37.95	1	2,023	0.05%
2019/01/09	4	37.18	1	37.25	37.00	3	1,899	0.16%
2019/01/08	2	36.68	4	36.64	37.95	-2	1,841	-0.11%
2019/01/07	12	36.76	15	36.71	36.00	-3	1,749	-0.17%
2019/01/04	8	34.50	2	34.15	34.55	6	1,511	0.40%
2019/01/03	4	34.41	7	34.46	34.15	-3	1,449	-0.21%
2019/01/02	0	0.00	1	32.20	32.25	-1	1,325	-0.08%
2018/12/26	0	0.00	1	30.95	30.85	-1	1,328	-0.08%
2018/12/21	2	31.50	0	0.00	31.50	2	1,344	0.15%
2018/12/20	3	32.55	1	31.05	31.00	2	1,421	0.14%
2018/12/19	0	0.00	0.1	31.45	31.30	-0.1	1,339	-0.01%
2018/12/17	0	0.00	0.4	30.85	30.85	-0.4	1,328	-0.03%
2018/12/14	0	0.00	2	30.63	30.60	-2	1,320	-0.15%
2018/12/12	1	30.85	3	30.92	30.45	-2	1,352	-0.15%
2018/12/10	0.1	28.65	1	28.90	28.60	-0.9	1,374	-0.07%
2018/12/07	1	28.20	0	0.00	29.50	1	1,451	0.07%
2018/12/05	1	28.85	0	0.00	28.90	1	1,500	0.07%
2018/12/04	0	0.00	1	30.45	29.55	-1	1,556	-0.06%
2018/12/03	3	29.85	2	29.93	30.00	1	1,564	0.06%
2018/11/30	1	28.80	3	28.90	29.30	-2	1,532	-0.13%
2018/11/29	1.5	28.93	0	0.00	28.60	1.5	1,521	0.10%
2018/11/28	1	27.30	2	27.40	27.75	-1	1,492	-0.07%
2018/11/27	0	0.00	1	27.00	27.20	-1	1,502	-0.07%
2018/11/26	2	27.00	0	0.00	26.90	2	1,507	0.13%
2018/11/22	1	28.00	1	27.65	26.90	0	1,533	0.00%
2018/11/21	1	27.00	0	0.00	27.45	1	1,576	0.06%
2018/11/20	1	28.10	1	27.90	27.70	0	1,583	0.00%
2018/11/19	1	27.10	1	27.55	27.55	0	1,503	0.00%
2018/11/16	1	25.30	0	0.00	25.05	1	1,466	0.07%
2018/11/09	0	0.00	1	25.35	25.35	-1	1,575	-0.06%
2018/10/31	0	0.00	1	24.75	25.35	-1	2,016	-0.05%
2018/10/26	1	25.00	0	0.00	24.00	1	2,497	0.04%
2018/10/25	1	24.55	0	0.00	24.55	1	2,659	0.04%
2018/10/23	0	0.00	1	25.70	25.75	-1	3,108	-0.03%
2018/10/22	1	26.70	1	26.50	26.55	0	3,322	0.00%
2018/10/17	1	27.20	1	26.65	26.75	0	3,488	0.00%
2018/10/16	2	25.30	0	0.00	25.50	2	3,472	0.06%
2018/10/12	0	0.00	1	23.55	24.95	-1	3,548	-0.03%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/08	1	29.85	0	0.00	29.85	1	3,654	0.03%
2018/10/04	0	0.00	3	31.48	31.40	-3	3,661	-0.08%
2018/10/01	0	0.00	1	32.75	33.20	-1	3,673	-0.03%
2018/09/28	0	0.00	1	33.05	32.55	-1	3,679	-0.03%
2018/09/27	4	33.63	1	33.05	33.20	3	3,664	0.08%
2018/09/20	0	0.00	2	30.60	30.65	-2	3,717	-0.05%
2018/09/19	2	31.45	2	31.85	31.20	0	3,726	0.00%
2018/09/14	1	32.85	1	33.35	32.90	0	3,691	0.00%
2018/09/13	10	32.38	2	32.08	32.60	8	3,639	0.22%
2018/09/12	0	0.00	2	30.85	30.30	-2	3,550	-0.06%
2018/09/11	1	31.20	1	30.75	31.25	0	3,518	0.00%
2018/09/10	1	31.55	2	31.88	31.50	-1	3,504	-0.03%
2018/08/29	0	0.00	1	37.80	37.90	-1	3,562	-0.03%
2018/08/28	3	38.50	10	38.50	38.50	-7	3,616	-0.19%
2018/08/22	10	37.38	1	37.20	37.35	9	3,742	0.24%
2018/08/21	1	36.90	0	0.00	36.80	1	3,792	0.03%
2018/08/14	1	40.40	0	0.00	40.40	1	4,081	0.02%
2018/08/13	3	40.70	32	39.26	41.35	-29	4,062	-0.71%
2018/08/10	30	41.52	5	40.98	40.55	25	3,989	0.63%
2018/08/09	8	43.54	6	43.88	42.30	2	3,965	0.05%
2018/08/08	1	45.25	1	43.55	43.30	0	3,899	0.00%
2018/08/07	1	46.45	3	44.75	44.85	-2	3,879	-0.05%
2018/08/06	3	46.60	17	45.81	45.85	-14	3,856	-0.36%
2018/08/03	7	47.05	12	47.38	46.55	-5	3,805	-0.13%
2018/08/02	22	47.49	27	47.00	46.90	-5	3,597	-0.14%
2018/08/01	19	46.95	9	46.73	46.60	10	3,414	0.29%
2018/07/31	3	44.35	3	44.33	44.20	0	3,253	0.00%
2018/07/30	48	46.03	37	45.16	43.80	11	3,231	0.34%
2018/07/27	15	43.12	17	43.67	44.75	-2	2,826	-0.07%
2018/07/26	3	40.97	1	40.65	40.70	2	2,628	0.08%
2018/07/25	2	40.95	0	0.00	40.50	2	2,637	0.08%
2018/07/20	2	39.65	1	39.50	39.25	1	2,594	0.04%
2018/07/19	2	40.08	4	39.30	39.65	-2	2,602	-0.08%
2018/07/18	6	39.79	5	39.17	39.50	1	2,551	0.04%
2018/07/17	1	38.20	1	38.70	38.10	0	2,429	0.00%
2018/07/16	5	38.40	0	0.00	38.70	5	2,432	0.21%
2018/07/13	6	38.14	0	0.00	38.70	6	2,420	0.25%
2018/07/11	4	36.84	4	37.10	36.40	0	2,416	0.00%
2018/07/04	2	37.00	0	0.00	36.20	2	2,531	0.08%
2018/07/03	0	0.00	3	37.15	36.80	-3	2,532	-0.12%
2018/07/02	0	0.00	1	38.35	38.15	-1	2,536	-0.04%
2018/06/29	8	40.48	10	39.93	39.00	-2	2,535	-0.08%
2018/06/28	5	37.94	0	0.00	38.65	5	2,413	0.21%
2018/06/26	1	34.00	1	34.70	35.10	0	2,463	0.00%
2018/06/19	1	37.40	0	0.00	36.95	1	2,800	0.04%
2018/06/12	0	0.00	1	39.10	39.30	-1	3,228	-0.03%
2018/06/11	1	38.30	0	0.00	38.15	1	3,228	0.03%
2018/06/07	2	39.70	0	0.00	39.55	2	3,243	0.06%
2018/06/06	5	41.21	5	40.75	40.60	0	3,229	0.00%
2018/06/05	1	40.85	6	41.39	41.00	-5	3,252	-0.15%
2018/06/04	10	41.39	0	0.00	40.00	10	3,204	0.31%
2018/05/30	0	0.00	3	39.82	39.50	-3	3,234	-0.09%
2018/05/29	3	39.80	2	40.03	39.55	1	3,229	0.03%
2018/05/28	2	38.28	0	0.00	38.00	2	3,225	0.06%
2018/05/24	0	0.00	1	38.70	39.85	-1	3,271	-0.03%
2018/05/23	0	0.00	12	39.10	38.90	-12	3,245	-0.37%
2018/05/22	25	38.85	3	39.65	39.65	22	3,142	0.70%
2018/05/18	0	0.00	2	36.35	36.15	-2	2,971	-0.07%
2018/05/17	2	36.83	0	0.00	37.00	2	3,024	0.07%
2018/05/16	0	0.00	2	36.00	35.60	-2	3,071	-0.07%
2018/05/15	9	35.38	9	35.85	35.15	0	3,102	0.00%
2018/05/14	0	0.00	26	37.02	36.65	-26	3,161	-0.82%
2018/05/11	1	38.35	0	0.00	38.00	1	3,178	0.03%
2018/05/10	6	38.97	1	38.35	38.05	5	3,230	0.15%
2018/05/09	2	39.05	0	0.00	38.30	2	3,236	0.06%
2018/05/08	4	38.58	1	38.10	38.30	3	3,255	0.09%
2018/05/07	12	38.98	11	40.55	38.50	1	3,299	0.03%
2018/05/04	8	38.85	0	0.00	39.05	8	3,399	0.24%
2018/05/03	8	38.66	2	38.28	39.00	6	3,491	0.17%
2018/05/02	3	38.75	1	38.90	38.90	2	3,596	0.06%
2018/04/27	1	37.40	0	0.00	37.00	1	3,693	0.03%
2018/04/23	6	41.77	0	0.00	40.90	6	4,103	0.15%
2018/04/17	1	42.70	0	0.00	42.60	1	4,391	0.02%
2018/04/13	0	0.00	1	43.70	44.15	-1	4,394	-0.02%
2018/04/12	1	43.65	3	43.05	43.10	-2	4,400	-0.05%
2018/04/09	0	0.00	1	46.70	46.30	-1	4,516	-0.02%
2018/04/03	1	48.20	1	47.40	47.25	0	4,521	0.00%
2018/04/02	1	47.80	1	47.45	47.80	0	4,513	0.00%
2018/03/31	1	46.30	0	0.00	46.30	1	4,493	0.02%
2018/03/30	3	47.33	1	48.90	46.55	2	4,506	0.04%
2018/03/28	2	49.68	2	49.60	48.90	0	4,498	0.00%
2018/03/27	1	48.60	2	48.40	48.60	-1	4,471	-0.02%
2018/03/26	1	48.60	0	0.00	48.70	1	4,420	0.02%
2018/03/23	0	0.00	14	46.70	45.80	-14	4,344	-0.32%
2018/03/22	2	48.73	2	50.33	48.50	0	4,244	0.00%
2018/03/21	5	51.70	0	0.00	50.90	5	4,177	0.12%
2018/03/20	2	53.60	1	53.00	51.30	1	4,124	0.02%
2018/03/19	21	57.30	7	58.46	55.80	14	3,915	0.36%
2018/03/16	0	0.00	2	63.10	62.00	-2	3,760	-0.05%
2018/03/13	2	64.30	1	64.30	64.50	1	3,783	0.03%
2018/03/12	6	64.45	0	0.00	64.30	6	3,835	0.16%
2018/03/09	3	64.80	0	0.00	64.30	3	3,829	0.08%
2018/03/08	2	64.70	1	64.30	64.30	1	3,836	0.03%
2018/03/07	3	65.93	1	64.80	64.50	2	3,876	0.05%
2018/03/06	2	64.10	1	65.80	65.30	1	3,873	0.03%
2018/03/05	6	66.68	2	65.60	64.80	4	3,818	0.10%
2018/03/02	3	66.80	2	68.45	68.80	1	3,762	0.03%
2018/03/01	18	66.64	6	66.90	66.80	12	3,745	0.32%
2018/02/27	2	68.40	0	0.00	68.40	2	3,703	0.05%
2018/02/22	3	72.77	1	72.60	72.50	2	3,721	0.05%
2018/02/21	1	74.40	2	74.05	73.10	-1	3,733	-0.03%
2018/02/09	6	63.75	6	68.72	70.90	0	3,756	0.00%
2018/02/08	0	0.00	3	74.20	69.90	-3	3,701	-0.08%
2018/02/06	26	71.88	0	0.00	70.00	26	3,678	0.71%
2018/02/05	6	76.27	2	76.55	77.50	4	3,647	0.11%
2018/02/01	3	78.10	0	0.00	77.60	3	3,674	0.08%
2018/01/30	1	80.30	14	78.73	78.30	-13	3,659	-0.36%
2018/01/29	23	76.77	16	79.88	81.50	7	3,632	0.19%
2018/01/26	31	77.69	0	0.00	77.30	31	3,524	0.88%
2018/01/25	2	82.50	3	82.13	80.10	-1	3,449	-0.03%
2018/01/24	3	81.27	8	80.45	84.20	-5	3,395	-0.15%
2018/01/23	0	0.00	9	78.98	78.10	-9	3,259	-0.28%
2018/01/19	0	0.00	1	78.30	80.50	-1	3,235	-0.03%
2018/01/18	2	79.30	3	80.23	79.00	-1	3,197	-0.03%
2018/01/17	10	77.31	1	79.20	78.10	9	3,054	0.29%
2018/01/15	6	74.00	0	0.00	75.00	6	2,938	0.20%
2018/01/12	1	71.20	9	73.24	74.00	-8	2,944	-0.27%
2018/01/08	0	0.00	1	69.80	68.10	-1	3,127	-0.03%
2018/01/05	0	0.00	2	72.30	72.40	-2	3,161	-0.06%
2018/01/04	4	70.00	1	71.30	72.90	3	3,177	0.09%
2018/01/03	1	66.20	0	0.00	66.50	1	3,098	0.03%