威剛 (3260)-凱基-長庚券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
90.6
漲跌
▼0.8
漲幅
-0.88%
成交量
3,911張
產業
上櫃半導體類股
1093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

威剛 (3260)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚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
2024/09/27	16	91.06	1.4	91.87	90.60	14.6	4,229	0.35%
2024/09/26	2.4	93.17	0	0.00	91.40	2.4	4,237	0.06%
2024/09/25	0	0.00	1	89.60	89.60	-1	4,179	-0.02%
2024/09/24	1	89.10	1	89.10	89.10	0	4,247	0.00%
2024/09/23	1	89.10	1	89.00	89.00	0	4,424	0.00%
2024/09/20	0	0.00	2	88.90	89.00	-2	4,479	-0.04%
2024/09/19	1	88.00	1	88.60	88.70	0	4,525	0.00%
2024/09/18	1	89.00	0	0.00	88.60	1	4,571	0.02%
2024/09/10	3	87.00	0	0.00	86.10	3	4,886	0.06%
2024/09/05	1.1	87.58	0	0.00	87.80	1.1	5,216	0.02%
2024/09/04	1	88.90	0	0.00	88.60	1	5,318	0.02%
2024/09/02	5	93.64	2	93.90	93.20	3	5,480	0.05%
2024/08/30	6	95.03	2	94.70	94.60	4	5,502	0.07%
2024/08/29	3	94.13	2	94.50	94.50	1	5,801	0.02%
2024/08/28	1	95.50	5	95.60	95.00	-4	6,013	-0.07%
2024/08/27	2	97.60	0	0.00	96.00	2	6,080	0.03%
2024/08/26	4	97.53	1	98.50	96.10	3	6,178	0.05%
2024/08/23	2	93.60	0	0.00	94.20	2	6,342	0.03%
2024/08/22	1	95.30	0	0.00	94.60	1	6,397	0.02%
2024/08/21	7	94.67	0	0.00	94.90	7	6,492	0.11%
2024/08/20	8	96.09	0	0.00	95.30	8	6,619	0.12%
2024/08/19	6	97.08	1	97.40	97.20	5	6,687	0.07%
2024/08/16	2	96.80	1	97.20	96.50	1	6,813	0.01%
2024/08/15	4	95.85	5	96.46	95.50	-1	6,952	-0.01%
2024/08/14	3	94.60	0.4	94.75	94.70	2.6	6,964	0.04%
2024/08/13	1	92.90	0	0.00	94.80	1	7,002	0.01%
2024/08/12	5	92.00	2	93.30	92.00	3	7,066	0.04%
2024/08/09	4	94.43	0.6	93.25	93.10	3.4	7,098	0.05%
2024/08/07	1	88.60	0	0.00	88.80	1	7,668	0.01%
2024/08/06	0	0.00	3	82.57	84.30	-3	8,055	-0.04%
2024/08/05	11	82.81	3	85.60	82.80	8	8,547	0.09%
2024/08/02	1	92.81	6	92.20	91.90	-5	8,951	-0.06%
2024/08/01	12	94.48	0	0.00	94.60	12	9,714	0.12%
2024/07/31	0	0.00	2	93.20	93.30	-2	10,100	-0.02%
2024/07/30	0	0.00	2	90.90	92.90	-2	10,218	-0.02%
2024/07/29	2	92.35	3	91.90	91.80	-1	10,229	-0.01%
2024/07/26	1	91.40	0	0.00	92.30	1	10,245	0.01%
2024/07/22	0	95.60	0	0.00	94.50	0	10,269	0.00%
2024/07/19	4	97.75	0	0.00	97.00	4	10,272	0.04%
2024/07/18	1	98.30	0	99.10	100.00	1	10,367	0.01%
2024/07/17	3	100.67	0	0.00	100.50	3	10,368	0.03%
2024/07/16	1	100.50	2.1	100.29	101.50	-1.1	10,450	-0.01%
2024/07/15	4.1	99.46	0	0.00	99.30	4.1	10,674	0.04%
2024/07/12	1	102.00	1	101.50	102.00	0	10,671	0.00%
2024/07/11	2	102.00	4	102.25	101.50	-2	10,859	-0.02%
2024/07/10	13	104.58	3	105.50	104.00	10	11,217	0.09%
2024/07/09	6	105.00	2	104.00	104.50	4	11,520	0.03%
2024/07/05	1	110.50	0	0.00	110.00	1	12,222	0.01%
2024/07/04	0	0.00	3	111.00	110.50	-3	13,146	-0.02%
2024/07/03	4	112.25	6	111.42	111.50	-2	13,317	-0.02%
2024/07/02	1	109.00	0	0.00	109.00	1	13,291	0.01%
2024/07/01	0	0.00	0.1	109.50	109.50	-0.1	13,273	0.00%
2024/06/26	2	109.00	0	0.00	108.50	2	13,236	0.02%
2024/06/25	3	108.17	2	109.00	110.00	1	13,272	0.01%
2024/06/24	9	111.00	12	110.96	110.00	-3	13,259	-0.02%
2024/06/21	0	0.00	3	112.33	112.50	-3	13,285	-0.02%
2024/06/20	0	0.00	3	114.00	114.00	-3	13,302	-0.02%
2024/06/19	13	113.35	15	112.23	112.50	-2	13,373	-0.01%
2024/06/18	2	112.25	4	112.50	113.50	-2	13,604	-0.01%
2024/06/17	9	111.50	7	111.00	111.00	2	13,570	0.01%
2024/06/14	2	114.00	17	114.41	113.50	-15	13,509	-0.11%
2024/06/13	6	112.58	1	112.06	113.50	5	13,446	0.04%
2024/06/12	2	109.00	1	109.00	111.50	1	13,299	0.01%
2024/06/11	16.6	107.87	1	108.00	107.50	15.6	13,213	0.12%
2024/06/07	9	109.00	2	110.00	109.50	7	13,154	0.05%
2024/06/06	12	111.75	0	0.00	110.00	12	13,061	0.09%
2024/06/05	0.1	111.00	7	111.14	112.00	-6.9	13,021	-0.05%
2024/06/04	9	111.39	1	111.00	110.50	8	13,062	0.06%
2024/06/03	4	117.13	7.6	116.31	117.00	-3.6	12,871	-0.03%
2024/05/31	12	113.63	0.5	114.00	114.00	11.5	12,663	0.09%
2024/05/30	3	114.33	0	0.00	113.50	3	12,702	0.02%
2024/05/29	4	113.25	5	116.60	115.50	-1	12,629	-0.01%
2024/05/28	2	112.25	1	112.00	111.50	1	12,398	0.01%
2024/05/27	4	113.25	0	0.00	113.50	4	12,396	0.03%
2024/05/24	1	112.00	4	112.25	113.00	-3	12,464	-0.02%
2024/05/23	14	110.68	5	110.20	110.00	9	12,416	0.07%
2024/05/22	6	112.83	9	111.78	113.00	-3	12,483	-0.02%
2024/05/21	4.5	110.33	4	112.38	112.00	0.5	12,427	0.00%
2024/05/20	3.1	108.65	0	0.00	108.00	3.1	12,395	0.03%
2024/05/17	4.1	111.67	1	108.00	108.00	3.1	12,523	0.02%
2024/05/16	0	0.00	19.4	110.36	110.00	-19.4	12,642	-0.15%
2024/05/15	1	111.00	2	107.50	108.50	-1	12,583	-0.01%
2024/05/14	19	106.84	2	108.25	107.50	17	12,564	0.14%
2024/05/13	4	108.88	0	0.00	107.50	4	12,424	0.03%
2024/05/10	6	116.33	8	116.56	118.00	-2	11,870	-0.02%
2024/05/09	6.6	114.69	3	116.33	113.50	3.6	11,440	0.03%
2024/05/08	18	116.22	21.1	116.59	120.00	-3.1	10,904	-0.03%
2024/05/07	31	115.61	38.3	115.50	114.50	-7.3	10,440	-0.07%
2024/05/06	5	110.30	11.2	110.09	109.00	-6.2	9,661	-0.06%
2024/05/03	5.5	102.59	13	102.81	104.00	-7.5	9,301	-0.08%
2024/05/02	0	0.00	1	100.50	101.00	-1	9,229	-0.01%
2024/04/30	0	0.00	1	101.00	100.00	-1	9,522	-0.01%
2024/04/29	2	100.50	0	0.00	101.00	2	9,534	0.02%
2024/04/26	7	99.62	0.1	100.00	99.10	6.9	9,577	0.07%
2024/04/25	1	98.40	0	0.00	98.70	1	9,568	0.01%
2024/04/24	0	0.00	7	99.89	99.50	-7	9,605	-0.07%
2024/04/23	8.1	94.59	5	93.60	94.50	3.1	9,533	0.03%
2024/04/22	2	95.45	0.1	94.30	93.10	1.9	9,519	0.02%
2024/04/19	7.1	97.43	17.1	98.37	96.20	-10.1	9,553	-0.11%
2024/04/18	16	102.19	1	102.00	102.50	15	9,358	0.16%
2024/04/17	2	103.50	5.1	104.98	103.50	-3.1	9,265	-0.03%
2024/04/16	14.2	105.10	1	106.00	104.00	13.2	9,086	0.15%
2024/04/15	7	112.64	24	111.98	115.50	-17	8,768	-0.19%
2024/04/12	23	113.63	16	113.09	113.00	7	8,612	0.08%
2024/04/11	16	108.50	2	109.50	108.50	14	8,205	0.17%
2024/04/10	5.3	108.76	19.5	110.33	113.00	-14.2	7,874	-0.18%
2024/04/09	4	101.50	8	103.13	103.00	-4	7,133	-0.06%
2024/04/08	1	100.00	4	100.50	101.00	-3	7,015	-0.04%
2024/04/03	1	99.40	4	100.13	100.00	-3	7,454	-0.04%
2024/04/02	6	100.47	2	102.25	99.90	4	7,596	0.05%
2024/04/01	3.3	100.05	8	99.96	100.50	-4.7	7,633	-0.06%
2024/03/29	5	99.48	3	99.13	98.70	2	7,545	0.03%
2024/03/28	1	100.00	4	99.10	98.80	-3	7,521	-0.04%
2024/03/27	0	0.00	1	99.10	98.80	-1	7,648	-0.01%
2024/03/26	10.2	99.46	12	98.69	96.90	-1.8	7,691	-0.02%
2024/03/25	0.8	98.10	10	98.44	98.30	-9.3	7,665	-0.12%
2024/03/22	21	100.50	6	98.70	98.70	15	7,688	0.20%
2024/03/21	12	99.25	13.2	99.91	100.50	-1.2	7,607	-0.02%
2024/03/20	2	96.95	15	97.37	96.00	-13	7,517	-0.17%
2024/03/19	2	97.00	0	0.00	96.90	2	7,570	0.03%
2024/03/18	1.1	96.77	0	0.00	96.20	1.1	7,683	0.01%
2024/03/15	4	95.83	8	96.50	95.60	-4	7,859	-0.05%
2024/03/14	1.5	95.24	7	95.19	94.90	-5.6	7,976	-0.07%
2024/03/13	4	95.70	21	96.19	95.70	-17	8,232	-0.21%
2024/03/12	6	97.80	0	0.00	97.80	6	8,413	0.07%
2024/03/11	0	96.30	2	96.80	97.20	-2	8,539	-0.02%
2024/03/08	3.4	94.58	18	93.82	94.20	-14.6	8,601	-0.17%
2024/03/07	15.1	96.86	6.1	99.36	96.20	9	8,690	0.10%
2024/03/06	9.1	97.25	2	97.20	97.10	7.1	8,643	0.08%
2024/03/05	12	97.39	17	97.40	97.40	-5	8,800	-0.06%
2024/03/04	1	99.80	0	0.00	99.50	1	8,784	0.01%
2024/02/29	11	99.50	2	99.70	100.00	9	8,862	0.10%
2024/02/27	11	99.67	27	99.80	98.50	-16	8,902	-0.18%
2024/02/26	4	98.08	15	98.21	98.00	-11	8,918	-0.12%
2024/02/23	37	102.34	37	101.69	100.00	0	8,893	0.00%
2024/02/22	13	100.85	1	102.00	101.00	12	8,812	0.14%
2024/02/21	13	100.89	8	100.63	100.00	5	8,855	0.06%
2024/02/20	5	100.00	1.2	99.06	99.80	3.8	8,902	0.04%
2024/02/19	12	97.68	8	98.83	99.90	4	8,840	0.05%
2024/02/16	2	96.15	1	96.10	97.30	1	8,830	0.01%
2024/02/15	10	97.30	3.2	96.80	97.40	6.8	8,904	0.08%
2024/02/05	1	95.10	0	0.00	95.10	1	9,083	0.01%
2024/02/02	7.1	96.51	7	96.23	96.00	0.1	9,175	0.00%
2024/02/01	0	0.00	1	96.00	96.00	-1	9,408	-0.01%
2024/01/30	0	0.00	2	96.20	95.70	-2	9,829	-0.02%
2024/01/26	0	95.40	0	0.00	94.50	0	10,159	0.00%
2024/01/25	0	0.00	2.4	96.43	95.60	-2.4	10,400	-0.02%
2024/01/24	41.5	99.31	6	99.63	96.60	35.5	10,545	0.34%
2024/01/23	0	0.00	1	96.60	96.20	-1	10,454	-0.01%
2024/01/22	2	95.10	1	95.10	95.30	1	10,605	0.01%
2024/01/19	1	93.80	4	94.20	94.00	-3	10,764	-0.03%
2024/01/18	2.2	92.41	2	92.45	93.00	0.2	10,885	0.00%
2024/01/17	5.4	95.05	3	93.50	93.70	2.4	11,043	0.02%
2024/01/16	2	96.70	2	97.10	96.80	0	11,389	0.00%
2024/01/15	3	98.27	3	97.73	98.00	0	11,588	0.00%
2024/01/12	0	0.00	1	94.50	94.40	-1	11,747	-0.01%
2024/01/11	0	0.00	1	96.30	95.60	-1	12,242	-0.01%
2024/01/10	2.1	95.54	4.2	95.39	96.20	-2.1	12,853	-0.02%
2024/01/09	15	97.39	10.4	95.69	95.30	4.6	13,309	0.03%
2024/01/08	22.3	96.49	1	98.80	98.20	21.3	13,343	0.16%
2024/01/05	5	96.92	2	97.25	97.00	3	13,567	0.02%
2024/01/04	3	97.77	23	96.53	96.70	-20	13,662	-0.15%
2024/01/03	4	97.35	1.1	99.11	98.30	2.9	13,720	0.02%
2024/01/02	10	100.95	0	0.00	100.50	10	13,730	0.07%
2023/12/29	31	106.79	9	104.67	103.00	22	13,802	0.16%
2023/12/28	3	104.00	3.1	104.99	105.50	-0.1	13,716	0.00%
2023/12/27	1	104.50	4.1	104.36	104.50	-3.1	14,145	-0.02%
2023/12/26	0	0.00	1	101.50	101.50	-1	14,086	-0.01%
2023/12/21	1	100.00	0	0.00	100.50	1	14,047	0.01%
2023/12/20	0	0.00	0.1	101.00	99.40	-0.1	14,006	0.00%
2023/12/19	7	99.91	0	0.00	100.00	7	14,001	0.05%
2023/12/18	13	102.46	14	101.39	102.50	-1	14,002	-0.01%
2023/12/15	15	103.37	15.7	103.90	102.00	-0.7	14,102	0.00%
2023/12/14	20	103.50	20	104.50	103.00	0	13,983	0.00%
2023/12/13	24	102.54	21	105.00	102.50	3	13,988	0.02%
2023/12/12	8	105.88	8	106.81	104.00	0	14,226	0.00%
2023/12/11	28	104.64	27	104.93	104.50	1	14,214	0.01%
2023/12/08	23	103.48	27.1	102.89	104.00	-4.1	14,283	-0.03%
2023/12/07	8	102.13	2	102.00	100.50	6	14,549	0.04%
2023/12/06	0	0.00	1	101.50	102.50	-1	14,518	-0.01%
2023/12/05	2	98.20	2	98.70	98.30	0	14,444	0.00%
2023/12/04	24	101.50	23	102.83	101.00	1	14,573	0.01%
2023/12/01	3	99.70	1	99.40	99.60	2	14,420	0.01%
2023/11/30	3	101.33	1	101.00	100.00	2	14,419	0.01%
2023/11/29	6	98.37	6	98.75	98.90	0	14,336	0.00%
2023/11/28	2	95.05	3	96.30	96.70	-1	14,478	-0.01%
2023/11/27	8	94.79	1	94.50	94.10	7	14,801	0.05%
2023/11/24	1.2	96.50	0	0.00	96.30	1.2	14,833	0.01%
2023/11/22	2.2	98.10	0	0.00	98.20	2.2	14,586	0.01%
2023/11/21	2.1	99.31	10	99.42	98.90	-7.9	14,530	-0.05%
2023/11/20	13	99.58	2	99.30	99.10	11	14,495	0.08%
2023/11/17	6.1	98.03	0	0.00	97.70	6.1	14,378	0.04%
2023/11/16	1	100.00	0	0.00	99.80	1	14,182	0.01%
2023/11/15	7	105.00	8	104.19	102.00	-1	14,044	-0.01%
2023/11/14	4	104.62	1	104.50	105.00	3	13,852	0.02%
2023/11/13	0	0.00	2	105.75	105.00	-2	13,780	-0.01%
2023/11/10	1	101.50	4	102.38	101.50	-3	13,533	-0.02%
2023/11/09	11.3	101.55	4	100.20	101.00	7.3	13,446	0.05%
2023/11/08	2.2	103.50	4	103.50	103.00	-1.8	13,263	-0.01%
2023/11/07	1	103.50	2	104.75	105.00	-1	13,107	-0.01%
2023/11/06	1.2	100.10	1	101.50	101.50	0.2	12,926	0.00%
2023/11/03	3	98.97	4	100.25	100.50	-1	12,866	-0.01%
2023/11/02	6	98.33	13	99.72	99.30	-7	12,685	-0.06%
2023/11/01	25	97.48	25	96.40	96.20	0	12,404	0.00%
2023/10/31	6	98.40	5	98.62	97.40	1	12,230	0.01%
2023/10/30	1	96.60	1	98.30	98.50	0	12,040	0.00%
2023/10/27	7	94.81	5	94.30	94.10	2	11,889	0.02%
2023/10/25	1	99.20	200	98.67	99.10	-199	11,706	-1.70%	大賣/鉅額交易
2023/10/24	3.3	103.73	4	103.00	101.50	-0.7	11,574	-0.01%
2023/10/23	4	105.63	2	105.50	106.00	2	11,171	0.02%
2023/10/20	12	102.83	11	103.23	105.00	1	10,962	0.01%
2023/10/19	123	104.76	30.3	104.53	104.00	92.7	10,690	0.87%	大買/
2023/10/18	111	101.41	17	100.20	101.50	94	10,203	0.92%	大買/
2023/10/17	14	100.96	43	100.42	100.00	-29	9,629	-0.30%
2023/10/16	18	96.30	6.2	95.40	96.10	11.8	9,184	0.13%
2023/10/13	19.2	97.08	20.2	97.89	96.70	-1.1	9,084	-0.01%
2023/10/12	4	94.05	11.2	93.35	93.60	-7.2	8,735	-0.08%
2023/10/11	8.3	93.61	0	0.00	92.20	8.3	8,644	0.10%
2023/10/06	9	93.04	13	94.03	93.00	-4	8,530	-0.05%
2023/10/05	0.2	90.93	0	0.00	91.00	0.2	8,348	0.00%
2023/10/04	16	94.01	12.2	92.64	92.50	3.8	8,233	0.05%
2023/10/03	22	92.74	33	93.05	92.90	-11	7,895	-0.14%
2023/10/02	2	86.50	4.1	87.96	88.40	-2.1	7,471	-0.03%
2023/09/28	3.2	84.85	2.2	85.45	84.50	1	7,488	0.01%
2023/09/27	1	85.80	0	0.00	87.20	1	7,596	0.01%
2023/09/26	2.3	87.27	0	0.00	86.20	2.3	7,780	0.03%
2023/09/22	4.2	87.09	1	89.30	89.30	3.2	7,994	0.04%
2023/09/21	0	0.00	0	88.10	87.60	0	8,294	0.00%
2023/09/20	7.3	88.54	4	88.73	87.20	3.3	8,502	0.04%
2023/09/19	5	91.88	3	91.23	90.30	2	8,469	0.02%
2023/09/18	8	92.05	3	92.13	91.40	5	8,485	0.06%
2023/09/15	4	93.03	14.5	93.00	93.40	-10.5	8,464	-0.12%
2023/09/14	7	91.10	10	91.91	90.80	-3	8,253	-0.04%
2023/09/13	6	89.00	9	90.07	90.70	-3	8,356	-0.04%
2023/09/12	19	90.35	13.3	89.95	90.40	5.7	8,732	0.07%
2023/09/11	2	89.60	8	89.13	88.60	-6	8,394	-0.07%
2023/09/08	1	86.90	0	0.00	86.90	1	8,411	0.01%
2023/09/07	2	89.05	9	88.96	88.80	-7	8,471	-0.08%
2023/09/06	0	0.00	1	89.00	86.80	-1	8,412	-0.01%
2023/09/05	6	86.68	2	86.95	87.40	4	8,433	0.05%
2023/09/04	3.5	86.99	0	0.00	86.00	3.5	8,399	0.04%
2023/09/01	8	87.59	12.5	88.32	87.90	-4.5	8,392	-0.05%
2023/08/31	9	87.70	12	87.63	86.80	-3	8,249	-0.04%
2023/08/30	0	0.00	6	79.27	83.80	-6	7,899	-0.08%
2023/08/28	1	76.50	0	0.00	75.90	1	8,208	0.01%
2023/08/22	0	0.00	1	78.30	77.60	-1	9,032	-0.01%
2023/08/18	1	76.70	0	0.00	76.00	1	9,059	0.01%
2023/08/17	0	0.00	2	78.00	78.00	-2	9,043	-0.02%
2023/08/16	1	74.90	0	0.00	74.80	1	8,996	0.01%
2023/08/14	2	73.90	0	0.00	74.30	2	9,116	0.02%
2023/08/11	1	75.60	0	0.00	76.00	1	9,085	0.01%
2023/08/10	3.1	76.80	0	0.00	76.70	3.1	9,049	0.03%
2023/08/08	1	79.00	0	0.00	78.70	1	8,826	0.01%
2023/08/02	1	81.50	0	0.00	80.00	1	8,776	0.01%
2023/08/01	4	83.50	4	84.30	82.60	0	8,739	0.00%
2023/07/31	0	0.00	8	83.40	81.90	-8	8,707	-0.09%
2023/07/28	10	83.46	4	81.90	83.70	6	8,634	0.07%
2023/07/27	2	81.80	1	82.10	81.30	1	8,513	0.01%
2023/07/24	2	77.85	0.1	78.20	78.60	1.9	8,446	0.02%
2023/07/21	0	0.00	22	78.54	79.80	-22	8,399	-0.26%
2023/07/20	4	81.95	0	0.00	81.00	4	8,360	0.05%
2023/07/19	3	82.77	3	83.37	82.50	0	8,289	0.00%
2023/07/18	0	0.00	2	84.80	81.90	-2	8,264	-0.02%
2023/07/17	0	0.00	6	85.07	84.80	-6	8,211	-0.07%
2023/07/14	5	85.60	3	85.60	85.70	2	8,239	0.02%
2023/07/13	3	84.10	3	82.60	83.30	0	8,238	0.00%
2023/07/12	0	0.00	3	82.37	81.60	-3	8,206	-0.04%
2023/07/11	4	82.28	0	0.00	82.20	4	8,166	0.05%
2023/07/10	1	81.51	0	0.00	81.80	1	8,154	0.01%
2023/07/07	3	84.21	7	84.07	83.30	-4	8,179	-0.05%
2023/07/06	6	88.08	1	88.40	87.40	5	8,163	0.06%
2023/07/05	6	93.16	2	91.20	90.40	4	8,074	0.05%
2023/07/04	0	0.00	8	91.91	92.90	-8	7,943	-0.10%
2023/07/03	4	89.33	6	89.00	89.70	-2	7,786	-0.03%
2023/06/30	9	88.86	0	89.10	89.00	9	7,981	0.11%
2023/06/29	4	91.93	17	91.46	92.30	-13	7,891	-0.16%
2023/06/28	28	89.95	22	90.20	88.20	6	7,529	0.08%
2023/06/27	3	86.33	6	87.45	86.40	-3	7,284	-0.04%
2023/06/26	3	87.30	1	89.40	86.90	2	7,213	0.03%
2023/06/21	1	90.70	0	0.00	90.60	1	7,206	0.01%
2023/06/20	3	90.73	4	90.70	90.40	-1	7,312	-0.01%
2023/06/19	4	92.48	6	92.43	92.50	-2	7,249	-0.03%
2023/06/16	3	90.43	21	92.80	92.10	-18	6,985	-0.26%
2023/06/15	1	88.20	1	89.00	87.80	0	6,376	0.00%
2023/06/14	6	87.62	35	88.55	89.40	-29	6,180	-0.47%
2023/06/13	2	86.50	1	86.10	86.00	1	5,947	0.02%
2023/06/12	1	86.10	2	85.75	85.50	-1	5,805	-0.02%
2023/06/09	2	84.95	0	0.00	84.00	2	5,614	0.04%
2023/06/08	1	84.20	1.2	84.62	84.30	-0.2	5,533	0.00%
2023/06/07	0	0.00	0	84.50	84.00	0	5,479	0.00%
2023/06/06	0	0.00	2	82.40	81.80	-2	5,393	-0.04%
2023/06/05	6	84.45	1	84.80	84.20	5	5,280	0.09%
2023/06/02	2	85.65	0	0.00	85.60	2	5,212	0.04%
2023/06/01	18	86.39	3	85.63	85.60	15	5,141	0.29%
2023/05/31	7	89.27	27.9	88.78	89.30	-20.9	4,817	-0.43%
2023/05/30	1	79.90	2	81.35	81.20	-1	4,092	-0.02%
2023/05/29	1	79.80	4	79.43	79.90	-3	3,973	-0.08%
2023/05/26	0	0.00	1	77.10	77.00	-1	3,866	-0.03%
2023/05/22	5	76.60	0	0.00	76.60	5	3,848	0.13%
2023/05/19	2	77.70	2	76.65	76.50	0	3,848	0.00%
2023/05/18	3	76.87	2.1	76.52	77.40	1	3,838	0.02%
2023/05/17	0	0.00	0.1	74.50	74.70	-0.1	3,767	0.00%
2023/05/05	0.1	73.50	0	0.00	73.70	0.1	3,804	0.00%
2023/04/28	0.1	75.00	1	75.80	75.00	-1	3,886	-0.02%
2023/04/27	6	72.60	1	74.50	75.00	5	3,819	0.13%
2023/04/26	7	70.60	2	71.25	71.20	5	3,755	0.13%
2023/04/21	3	73.50	6	73.15	72.70	-3	3,741	-0.08%
2023/04/19	12	76.06	6	75.03	74.30	6	3,705	0.16%
2023/04/18	1	76.20	1	76.00	76.20	0	3,633	0.00%
2023/04/17	3	78.10	0	0.00	78.30	3	3,583	0.08%
2023/04/12	2	81.40	5.1	82.38	82.40	-3.1	3,424	-0.09%
2023/04/11	16	81.96	24	81.56	81.30	-8	3,310	-0.24%
2023/04/10	7	78.26	1	77.90	78.10	6	3,139	0.19%
2023/04/07	2	80.50	2	81.00	80.00	0	3,077	0.00%
2023/04/06	2	78.75	1	79.50	79.60	1	2,938	0.03%
2023/03/31	5	80.42	13	79.27	79.50	-8	2,864	-0.28%
2023/03/30	13	77.15	7	77.19	76.00	6	2,577	0.23%
2023/03/24	6	79.08	0.1	78.90	78.50	6	2,305	0.26%
2023/03/23	3	77.50	5	76.86	76.80	-2	2,166	-0.09%
2023/03/22	2	73.00	1	71.52	73.30	1	1,978	0.05%
2023/03/21	0	70.80	2	70.05	70.60	-2	1,869	-0.11%
2023/03/15	0	0.00	3	68.10	67.30	-3	1,816	-0.17%
2023/03/14	0	69.53	0	0.00	67.50	0	1,829	0.00%
2023/03/13	0	0.00	10	69.00	69.90	-10	1,818	-0.55%
2023/03/10	1	70.50	0	0.00	70.20	1	1,805	0.06%
2023/03/09	0	0.00	2	71.45	71.20	-2	1,793	-0.11%
2023/03/07	0	0.00	2	70.25	70.40	-2	1,759	-0.11%
2023/03/06	2	70.50	1	71.20	70.60	1	1,752	0.06%
2023/03/03	1	68.60	0	0.00	69.30	1	1,686	0.06%
2023/03/02	0	0.00	1.3	67.77	67.90	-1.3	1,644	-0.08%
2023/02/21	1	69.30	0	0.00	68.20	1	1,780	0.06%
2023/02/17	1.1	68.44	1	69.00	69.20	0.1	1,918	0.00%
2023/02/16	1	66.90	1	67.80	69.60	0	1,926	0.00%
2023/02/14	0	0.00	13	67.88	68.20	-13	1,842	-0.71%
2023/02/13	0	0.00	4	64.60	64.60	-4	1,772	-0.23%
2023/02/10	0	0.00	1	66.00	65.60	-1	1,770	-0.06%
2023/02/06	0	0.00	1	65.20	65.10	-1	1,742	-0.06%
2023/02/03	1	66.30	0	0.00	65.90	1	1,714	0.06%
2023/02/02	1	66.60	1	65.80	66.70	0	1,712	0.00%
2023/01/31	1	65.20	5	65.32	65.50	-4	1,693	-0.24%
2023/01/30	0	0.00	20	64.41	65.40	-20	1,680	-1.19%
2023/01/16	0	0.00	3	62.50	62.60	-3	1,617	-0.19%
2023/01/12	0	0.00	2	61.90	61.60	-2	1,641	-0.12%
2023/01/11	0	0.00	2	63.00	63.40	-2	1,659	-0.12%
2023/01/10	0	0.00	6	62.07	62.70	-6	1,693	-0.35%
2023/01/06	0	0.00	11	60.70	61.60	-11	1,698	-0.65%
2023/01/05	17	60.19	5	61.10	60.30	12	1,698	0.71%
2022/12/22	2	57.90	0	0.00	57.70	2	1,800	0.11%
2022/12/21	1	58.10	0	0.00	57.80	1	1,802	0.06%
2022/12/20	1	58.10	0	0.00	58.20	1	1,800	0.06%
2022/12/19	1	59.20	1	59.20	59.20	0	1,817	0.00%
2022/12/13	2	60.00	0	0.00	60.10	2	1,808	0.11%
2022/12/05	2	62.90	0	0.00	63.70	2	1,806	0.11%
2022/12/01	2.1	62.21	0	0.00	62.00	2.1	1,789	0.12%
2022/11/18	4	63.25	7	64.13	64.30	-3	1,716	-0.17%
2022/11/17	1	65.00	3	64.70	64.40	-2	1,650	-0.12%
2022/11/16	1	63.00	10	63.37	63.30	-9	1,535	-0.59%
2022/11/15	1	59.90	3	60.40	60.40	-2	1,402	-0.14%
2022/11/11	0	0.00	10	58.00	58.10	-10	1,348	-0.74%
2022/11/09	0	0.00	6	56.95	56.40	-6	1,334	-0.45%
2022/11/08	10	57.00	0	0.00	55.90	10	1,341	0.75%
2022/11/04	0	0.00	1	55.00	55.30	-1	1,362	-0.07%
2022/11/01	1	54.40	0	0.00	54.10	1	1,363	0.07%
2022/10/19	4	59.00	0	0.00	58.70	4	1,290	0.31%
2022/10/12	0	0.00	1	56.40	56.80	-1	1,290	-0.08%
2022/10/11	5	55.32	0	0.00	55.50	5	1,268	0.39%
2022/10/07	3	56.40	0	0.00	56.50	3	1,265	0.24%
2022/10/06	2	53.50	0	0.00	53.50	2	1,231	0.16%
2022/10/03	0	0.00	1	52.00	51.90	-1	1,239	-0.08%
2022/09/28	5.1	52.97	0	0.00	50.70	5.1	1,274	0.40%
2022/09/27	1	53.60	0	0.00	53.80	1	1,271	0.08%
2022/09/26	0.1	54.50	0	0.00	54.00	0.1	1,272	0.01%
2022/09/21	0	0.00	3	59.10	58.80	-3	1,301	-0.23%
2022/09/20	0	0.00	5	61.00	60.20	-5	1,303	-0.38%
2022/09/15	3	61.90	0	0.00	61.60	3	1,346	0.22%
2022/09/07	0	0.00	2	56.80	57.30	-2	1,466	-0.14%
2022/08/29	0	0.00	3	59.50	59.50	-3	1,567	-0.19%
2022/08/25	1	60.90	0	0.00	61.10	1	1,568	0.06%
2022/08/22	3	61.70	0	0.00	60.80	3	1,673	0.18%
2022/08/19	0	0.00	2	60.50	61.40	-2	1,667	-0.12%
2022/08/17	2	59.50	0	0.00	59.30	2	1,656	0.12%
2022/08/16	0	0.00	4	59.80	60.10	-4	1,654	-0.24%
2022/08/15	0.1	59.90	0	0.00	60.00	0.1	1,648	0.00%
2022/08/09	0.1	57.70	0	0.00	57.50	0.1	1,645	0.01%
2022/08/04	0	0.00	1	57.00	57.40	-1	1,660	-0.06%
2022/08/02	0	0.00	4	57.00	56.90	-4	1,664	-0.24%
2022/07/28	3	58.30	0	0.00	57.70	3	1,678	0.18%
2022/07/25	5	58.60	0	0.00	58.90	5	1,681	0.30%
2022/07/22	11	59.53	0	0.00	59.70	11	1,681	0.65%
2022/07/21	0	0.00	2	58.20	59.10	-2	1,696	-0.12%
2022/07/20	2	62.80	2	63.40	62.80	0	1,656	0.00%
2022/07/19	2	62.20	0	0.00	62.20	2	1,621	0.12%
2022/07/15	0	0.00	2	61.10	61.40	-2	1,641	-0.12%
2022/07/13	10	59.50	10	59.90	59.90	0	1,659	0.00%
2022/07/12	0	0.00	2	58.40	58.30	-2	1,678	-0.12%
2022/07/07	1	57.40	1	58.30	58.40	0	1,770	0.00%
2022/07/05	2	57.70	0	0.00	57.60	2	1,877	0.11%
2022/06/30	0	0.00	5	60.98	60.10	-5	1,886	-0.26%
2022/06/27	6	61.58	6	63.30	63.30	0	1,906	0.00%
2022/06/24	5	61.10	0	0.00	60.60	5	1,908	0.26%
2022/06/22	0.1	62.50	0	0.00	60.50	0.1	1,992	0.01%
2022/06/21	1	64.30	1	65.00	64.00	0	2,001	0.00%
2022/06/20	4.3	66.49	0	0.00	63.60	4.3	2,022	0.21%
2022/06/16	2	70.30	0	0.00	69.70	2	1,997	0.10%
2022/06/15	16	70.54	17	72.26	71.60	-1	2,020	-0.05%
2022/06/14	0	0.00	2	70.20	70.80	-2	2,031	-0.10%
2022/06/09	0	0.00	4	73.00	72.60	-4	2,283	-0.18%
2022/06/08	21	73.48	0	0.00	72.60	21	2,304	0.91%
2022/06/07	2	73.60	0	0.00	73.50	2	2,342	0.09%
2022/06/02	0	0.00	1	75.10	75.00	-1	2,519	-0.04%
2022/06/01	0	0.00	2	75.85	75.90	-2	2,666	-0.08%
2022/05/31	11	73.63	10	75.30	75.90	1	2,807	0.04%
2022/05/30	2	73.50	0	0.00	73.70	2	3,111	0.06%
2022/05/27	1	72.30	1	71.90	71.90	0	3,234	0.00%
2022/05/24	0	71.30	0	0.00	71.50	0	3,930	0.00%
2022/05/20	1	72.50	1	72.30	72.30	0	4,774	0.00%
2022/05/18	1	73.10	3	74.00	73.20	-2	6,231	-0.03%
2022/05/17	3	72.10	2	71.70	72.10	1	6,665	0.02%
2022/05/16	0	0.00	1	71.40	70.60	-1	6,804	-0.01%
2022/05/13	0	0.00	0	70.30	70.40	0	6,822	0.00%
2022/05/09	0.3	70.16	0	0.00	69.90	0.3	7,122	0.00%
2022/05/06	0	0.00	1	71.40	72.50	-1	7,127	-0.01%
2022/05/05	3	73.20	0	0.00	73.00	3	7,140	0.04%
2022/05/04	2	72.50	1	72.40	71.90	1	7,148	0.01%
2022/05/03	2	70.80	1	70.90	71.90	1	7,163	0.01%
2022/04/28	2	70.30	0	0.00	69.90	2	7,213	0.03%
2022/04/27	2	69.50	1	70.00	70.00	1	7,222	0.01%
2022/04/25	0.3	71.86	0	0.00	71.70	0.3	7,203	0.00%
2022/04/22	0	0.00	2	75.00	74.40	-2	7,188	-0.03%
2022/04/21	0	0.00	1	75.10	75.30	-1	7,216	-0.01%
2022/04/20	1	73.60	2	73.20	73.60	-1	7,218	-0.01%
2022/04/19	7	72.17	1	72.20	72.00	6	7,198	0.08%
2022/04/15	1.2	73.42	0	0.00	73.20	1.2	7,208	0.02%
2022/04/14	5	74.60	0	0.00	74.50	5	7,228	0.07%
2022/04/13	1	77.20	0	0.00	77.20	1	7,182	0.01%
2022/04/12	4.2	77.36	1	76.80	76.80	3.2	7,205	0.04%
2022/04/11	2.5	79.83	1	81.60	79.20	1.5	7,203	0.02%
2022/04/08	2.2	84.60	0	0.00	84.50	2.2	7,163	0.03%
2022/04/07	3.2	86.21	2	86.70	84.50	1.2	7,427	0.02%
2022/04/06	1	87.10	0	87.00	87.10	1	7,467	0.01%
2022/04/01	0	84.20	0	0.00	85.40	0	7,476	0.00%
2022/03/31	5	84.70	5	84.60	84.50	0	7,511	0.00%
2022/03/30	2	84.05	2	84.80	84.60	0	7,549	0.00%
2022/03/29	0	0.00	4	84.10	83.70	-4	7,600	-0.05%
2022/03/28	6	82.75	8	83.10	84.60	-2	7,748	-0.03%
2022/03/25	11.2	84.72	2	84.10	84.60	9.2	7,780	0.12%
2022/03/24	11	86.33	10	85.90	86.20	1	7,731	0.01%
2022/03/23	0	87.80	5	89.00	88.10	-5	7,743	-0.06%
2022/03/22	1	87.90	2	87.75	88.00	-1	7,775	-0.01%
2022/03/21	0	87.90	1	87.80	87.80	-1	7,790	-0.01%
2022/03/18	0.1	87.01	1	86.70	87.70	-0.9	7,832	-0.01%
2022/03/17	5	86.94	1	87.59	88.00	4	7,914	0.05%
2022/03/16	1	85.40	3	84.13	84.10	-2	7,882	-0.03%
2022/03/15	2.3	85.74	0	0.00	85.10	2.3	7,841	0.03%
2022/03/14	3	88.50	0	0.00	88.70	3	7,888	0.04%
2022/03/11	4	89.98	3	89.40	89.40	1	7,995	0.01%
2022/03/10	14	91.10	17	90.79	90.90	-3	8,219	-0.04%
2022/03/09	14	89.11	3	89.80	88.90	11	8,380	0.13%
2022/03/08	9	90.38	7	89.59	88.60	2	8,716	0.02%
2022/03/07	7	91.19	7	90.79	90.50	0	8,633	0.00%
2022/03/04	8	96.56	6	95.97	94.80	2	8,523	0.02%
2022/03/03	17	98.82	5	98.70	97.60	12	8,465	0.14%
2022/03/02	5	95.94	7	96.56	97.40	-2	8,222	-0.02%
2022/03/01	9.1	94.63	1	94.70	95.90	8.1	8,276	0.10%
2022/02/25	2	95.45	3	94.97	92.90	-1	8,347	-0.01%
2022/02/24	11	95.45	15	94.90	92.30	-4	9,000	-0.04%
2022/02/23	5	97.68	12.1	98.17	99.50	-7.1	9,172	-0.08%
2022/02/22	19	96.92	24.3	96.77	96.40	-5.3	9,004	-0.06%
2022/02/21	47	100.17	41	99.73	96.50	6	8,632	0.07%
2022/02/18	32	95.18	40	96.15	99.00	-8	8,050	-0.10%
2022/02/17	5	93.60	16	93.08	91.30	-11	7,466	-0.15%
2022/02/16	1	91.40	6	90.52	91.10	-5	7,066	-0.07%
2022/02/15	2	90.15	0	90.20	88.60	2	6,951	0.03%
2022/02/14	0	0.00	1	89.30	89.60	-1	6,975	-0.01%
2022/02/11	6	90.23	2	90.40	90.40	4	7,188	0.06%
2022/02/10	17	90.92	7.1	90.25	91.10	9.9	7,243	0.14%
2022/02/09	0	0.00	4.1	87.00	87.50	-4.1	7,122	-0.06%
2022/02/07	0	0.00	2	85.70	86.20	-2	7,231	-0.03%
2022/01/26	2	82.80	2	83.40	83.60	0	7,368	0.00%
2022/01/24	2	80.05	1	82.30	82.30	1	7,472	0.01%
2022/01/21	4	83.60	0	0.00	82.50	4	7,481	0.05%
2022/01/20	3	84.63	2	84.65	84.60	1	7,515	0.01%
2022/01/19	1	85.40	0	0.00	85.50	1	7,561	0.01%
2022/01/18	0	0.00	5	86.44	86.30	-5	7,611	-0.07%
2022/01/17	6	85.63	1	85.70	85.80	5	7,646	0.07%
2022/01/14	5	86.04	0	0.00	85.20	5	7,699	0.07%
2022/01/13	2	88.05	2	88.00	87.50	0	7,735	0.00%
2022/01/12	1	86.70	0	0.00	86.70	1	7,753	0.01%
2022/01/11	3	87.03	1	87.20	87.20	2	7,782	0.03%
2022/01/10	1	87.80	1	87.00	87.30	0	7,779	0.00%
2022/01/07	2	87.30	3	87.27	87.30	-1	7,777	-0.01%
2022/01/06	1	89.00	3	88.67	88.60	-2	7,784	-0.03%
2022/01/05	0	89.30	0	0.00	88.80	0	7,829	0.00%
2022/01/04	2	90.01	5	90.30	90.00	-3	7,859	-0.04%
2021/12/30	8	93.85	9.2	93.62	92.30	-1.2	7,850	-0.01%
2021/12/29	1	92.20	2	92.15	92.20	-1	7,623	-0.01%
2021/12/28	6	91.25	3	91.00	90.80	3	7,647	0.04%
2021/12/27	8	91.30	13	91.55	91.40	-5	7,735	-0.06%
2021/12/24	5	91.50	0	0.00	90.50	5	7,746	0.06%
2021/12/23	1	91.30	0	0.00	91.20	1	7,729	0.01%
2021/12/22	2	91.55	2	91.80	90.80	0	7,722	0.00%
2021/12/21	0	0.00	2	90.15	89.90	-2	7,577	-0.03%
2021/12/20	0	0.00	1	89.10	89.10	-1	7,536	-0.01%
2021/12/17	2	89.05	1	88.90	88.70	1	7,532	0.01%
2021/12/16	4	91.00	5	91.14	90.60	-1	7,493	-0.01%
2021/12/15	0	0.00	1	91.30	91.50	-1	7,462	-0.01%
2021/12/14	0	0.00	2	91.00	89.90	-2	7,493	-0.03%
2021/12/13	3	90.97	0	0.00	92.50	3	7,481	0.04%
2021/12/10	8	90.13	0	0.00	89.70	8	7,416	0.11%
2021/12/09	1	91.10	1	92.00	90.20	0	7,403	0.00%
2021/12/08	5	93.66	7	93.20	92.80	-2	7,361	-0.03%
2021/12/07	3	93.00	14	93.60	92.80	-11	7,303	-0.15%
2021/12/06	36	93.88	17	93.29	92.20	19	7,190	0.26%
2021/12/03	14	92.68	9	91.12	93.00	5	7,046	0.07%
2021/12/02	5	91.12	10	91.21	89.40	-5	6,963	-0.07%
2021/12/01	1	85.00	9	85.17	86.70	-8	6,686	-0.12%
2021/11/30	1	86.00	0	86.60	86.10	1	6,719	0.01%
2021/11/29	2	83.66	3	84.64	84.80	-1	6,857	-0.01%
2021/11/26	7	87.46	1	86.00	86.10	6	6,968	0.09%
2021/11/25	21	90.81	8.1	90.59	88.90	12.9	6,921	0.19%
2021/11/24	10	92.00	2	92.10	92.90	8	6,804	0.12%
2021/11/23	43.1	94.80	28	94.54	91.80	15.1	6,712	0.22%
2021/11/22	11	90.44	51.1	92.92	94.00	-40.1	5,995	-0.67%
2021/11/19	12	86.84	18	87.13	85.50	-6	5,554	-0.11%
2021/11/18	19	87.95	17.2	87.83	88.50	1.9	5,632	0.03%
2021/11/17	7	84.94	25	85.49	86.80	-18	5,574	-0.32%
2021/11/16	9.2	85.15	7	84.76	84.10	2.2	5,597	0.04%
2021/11/15	3	80.90	4	81.28	82.00	-1	5,590	-0.02%
2021/11/12	6	80.67	4	80.55	80.70	2	5,813	0.03%
2021/11/11	2	81.00	0	0.00	80.70	2	6,027	0.03%
2021/11/10	22	80.67	20	80.93	81.30	2	6,310	0.03%
2021/11/09	14	85.96	24	86.65	86.10	-10	6,547	-0.15%
2021/11/08	3	84.97	3	85.40	85.20	0	6,623	0.00%
2021/11/05	3	84.23	1	83.80	83.80	2	6,975	0.03%
2021/11/04	8	86.49	1	85.40	85.40	7	7,119	0.10%
2021/11/03	8	86.55	28	84.70	86.80	-20	7,183	-0.28%
2021/11/02	5	84.16	1	84.00	81.90	4	7,209	0.06%
2021/11/01	1	83.90	2	83.80	83.80	-1	7,864	-0.01%
2021/10/29	13	83.32	8	83.31	83.00	5	8,009	0.06%
2021/10/28	0	0.00	1	83.20	83.80	-1	8,052	-0.01%
2021/10/27	5	82.20	9	82.58	82.70	-4	8,166	-0.05%
2021/10/26	3.1	82.24	5	81.62	80.80	-2	8,183	-0.02%
2021/10/25	7	81.39	9	81.72	82.10	-2	8,216	-0.02%
2021/10/22	7	81.10	4	80.55	81.60	3	8,440	0.04%
2021/10/21	5	80.78	4	81.10	79.60	1	8,607	0.01%
2021/10/20	3	78.77	3	79.23	79.70	0	8,725	0.00%
2021/10/19	1	79.20	2	79.00	78.90	-1	9,011	-0.01%
2021/10/18	2	77.30	2	78.20	77.50	0	9,426	0.00%
2021/10/15	1	77.80	1	77.30	77.30	0	9,732	0.00%
2021/10/14	3	75.37	4	75.98	76.30	-1	9,923	-0.01%
2021/10/13	0	0.00	1	74.80	74.80	-1	10,017	-0.01%
2021/10/12	1	78.40	0	0.00	78.20	1	10,175	0.01%
2021/10/08	2	79.80	0	0.00	79.20	2	10,281	0.02%
2021/10/07	5	78.30	8	79.94	80.00	-3	10,583	-0.03%
2021/10/06	1	78.20	0	0.00	77.10	1	10,983	0.01%
2021/10/05	3	77.03	2	77.70	78.20	1	11,295	0.01%
2021/10/04	2.1	75.03	8	74.56	74.20	-5.9	11,500	-0.05%
2021/10/01	6.2	78.28	2	77.70	77.70	4.2	11,719	0.04%
2021/09/30	0	0.00	5	80.64	81.40	-5	12,476	-0.04%
2021/09/29	0	0.00	1	80.80	80.10	-1	13,629	-0.01%
2021/09/24	1	83.60	0	0.00	83.10	1	14,706	0.01%
2021/09/23	8	83.41	1	83.40	83.20	7	15,148	0.05%
2021/09/22	1	82.10	1	82.90	82.20	0	16,067	0.00%
2021/09/17	2	83.35	0	0.00	84.60	2	17,122	0.01%
2021/09/16	3.1	82.61	3	82.43	82.00	0.1	17,581	0.00%
2021/09/15	11	83.74	2	83.70	83.60	9	17,732	0.05%
2021/09/14	0	0.00	1	85.90	85.10	-1	18,149	-0.01%
2021/09/13	0	0.00	1	85.90	85.70	-1	18,268	-0.01%
2021/09/10	0	0.00	9	86.13	87.30	-9	18,417	-0.05%
2021/09/09	5	84.88	3	84.53	85.40	2	18,454	0.01%
2021/09/08	8	85.06	5	84.38	84.00	3	18,513	0.02%
2021/09/07	5	84.10	25	84.80	83.90	-20	18,598	-0.11%
2021/09/06	5	87.64	7	86.80	85.90	-2	18,756	-0.01%
2021/09/03	9	89.04	0	0.00	88.90	9	18,862	0.05%
2021/09/02	7	90.10	5	91.10	89.30	2	18,925	0.01%
2021/09/01	20	91.14	19	91.25	91.70	1	18,883	0.01%
2021/08/31	12	87.69	2	88.25	87.80	10	18,824	0.05%
2021/08/30	13	88.06	33	87.62	87.60	-20	18,995	-0.11%
2021/08/27	1	88.40	0	0.00	88.30	1	19,293	0.01%
2021/08/26	3	89.13	1.5	88.90	88.30	1.5	19,414	0.01%
2021/08/25	7	89.16	4	89.10	89.20	3	19,628	0.02%
2021/08/24	13	89.98	14	88.68	88.00	-1	20,161	0.00%
2021/08/23	13	90.19	9	91.11	91.30	4	20,234	0.02%
2021/08/20	6	89.90	5	90.20	88.40	1	20,512	0.00%
2021/08/19	8	90.29	10	91.29	89.10	-2	20,767	-0.01%
2021/08/18	11	90.15	26	91.26	93.90	-15	21,357	-0.07%
2021/08/17	9	89.99	3	87.47	87.50	6	21,851	0.03%
2021/08/16	6	89.97	13	89.99	90.00	-7	22,124	-0.03%
2021/08/13	32.4	91.48	27	90.60	88.70	5.4	22,087	0.02%
2021/08/12	22	98.02	13	98.35	97.40	9	21,933	0.04%
2021/08/11	14	100.57	6	100.58	99.40	8	22,359	0.04%
2021/08/10	19	107.89	6	107.58	106.00	13	22,218	0.06%
2021/08/09	5	113.00	1	114.00	110.50	4	22,524	0.02%
2021/08/06	10	118.75	2	118.50	117.50	8	22,912	0.03%
2021/08/05	33	123.05	17	123.79	119.00	16	23,304	0.07%
2021/08/04	4	117.75	14	115.89	119.00	-10	23,153	-0.04%
2021/08/03	3	114.83	2	114.00	115.00	1	23,457	0.00%
2021/08/02	4	115.50	4	115.38	115.50	0	24,052	0.00%
2021/07/30	2.1	111.50	0	0.00	109.00	2.1	24,523	0.01%
2021/07/29	1	108.00	3	110.67	111.50	-2	25,113	-0.01%
2021/07/28	19	107.34	8	108.88	108.00	11	25,710	0.04%
2021/07/27	2	117.50	4	121.00	115.00	-2	26,625	-0.01%
2021/07/26	13	118.88	7	119.36	121.00	6	27,900	0.02%
2021/07/23	29	119.02	19	117.58	117.00	10	28,578	0.03%
2021/07/22	16	118.06	22	119.05	120.00	-6	28,908	-0.02%
2021/07/21	34	113.87	29	111.45	111.50	5	29,083	0.02%
2021/07/20	5	118.20	6.1	116.60	115.50	-1.1	29,793	0.00%
2021/07/19	19.1	117.64	16	118.47	118.00	3.1	30,267	0.01%
2021/07/16	19	121.03	9.2	120.98	120.00	9.8	31,287	0.03%
2021/07/15	7	118.79	20.1	119.79	119.50	-13.1	32,162	-0.04%
2021/07/14	31.2	119.29	10	119.35	118.50	21.2	32,502	0.07%
2021/07/13	19	122.37	21	122.00	118.00	-2	32,438	-0.01%
2021/07/12	15.5	124.63	12	125.33	122.00	3.5	32,200	0.01%
2021/07/09	23	123.96	17	123.65	123.00	6	31,895	0.02%
2021/07/08	2	125.75	11.1	125.97	126.00	-9.1	31,793	-0.03%
2021/07/07	28.2	127.24	32.3	128.26	125.50	-4.1	31,619	-0.01%
2021/07/06	34.2	125.82	42	124.74	124.50	-7.9	30,890	-0.03%
2021/07/05	0	0.00	9.1	123.00	123.00	-9.1	29,864	-0.03%
2021/07/02	20.3	110.04	17	109.32	112.00	3.3	29,796	0.01%
2021/07/01	24.1	110.38	18.1	110.18	106.50	6	29,695	0.02%
2021/06/30	13	109.54	16.1	109.48	111.50	-3.1	29,394	-0.01%
2021/06/29	33.3	112.91	25	111.60	109.50	8.3	29,078	0.03%
2021/06/28	33.1	108.11	38	108.30	110.50	-4.9	28,318	-0.02%
2021/06/25	28.2	101.35	36	102.03	101.00	-7.8	27,372	-0.03%
2021/06/24	10	99.33	2	98.55	98.60	8	27,047	0.03%
2021/06/23	13.4	99.71	17	100.46	100.50	-3.6	26,874	-0.01%
2021/06/22	2.2	95.98	6.5	96.05	94.00	-4.3	26,459	-0.02%
2021/06/21	4.3	96.49	5.5	97.55	96.30	-1.2	26,334	0.00%
2021/06/18	5	100.22	8	100.31	100.00	-3	26,205	-0.01%
2021/06/17	11.1	100.01	3	100.17	101.50	8.1	26,145	0.03%
2021/06/16	3	99.53	2	98.90	99.00	1	26,121	0.00%
2021/06/15	8.1	100.56	25	101.63	102.00	-17	26,036	-0.07%
2021/06/11	2	99.40	14	99.70	97.70	-12	25,849	-0.05%
2021/06/10	3	99.83	3	100.70	99.50	0	25,768	0.00%
2021/06/09	4	100.05	10	99.50	100.00	-6	25,680	-0.02%
2021/06/08	10.1	99.13	18	98.99	99.60	-8	25,628	-0.03%
2021/06/07	9.1	99.93	46	101.51	99.60	-36.9	25,567	-0.14%
2021/06/04	25	103.66	24	103.04	102.00	1	25,445	0.00%
2021/06/03	10.1	100.51	15	100.99	101.50	-4.9	25,198	-0.02%
2021/06/02	58.1	102.57	17	102.15	100.50	41.1	25,134	0.16%
2021/06/01	53.2	105.36	23	106.46	105.00	30.2	24,904	0.12%
2021/05/31	9	101.51	15	101.77	102.50	-6	24,371	-0.02%
2021/05/28	23	101.96	18	102.31	101.00	5	24,291	0.02%
2021/05/27	14	99.31	9	99.48	98.80	5	24,169	0.02%
2021/05/26	30	99.50	14	100.59	98.20	16	23,954	0.07%
2021/05/25	10	99.33	75	99.28	102.00	-65	23,566	-0.28%
2021/05/24	7	91.96	4	94.05	93.00	3	23,702	0.01%
2021/05/21	16	87.19	4	87.80	87.50	12	23,717	0.05%
2021/05/20	9.3	86.36	13	86.04	85.50	-3.7	23,725	-0.02%
2021/05/19	24	88.83	45	89.36	89.60	-21	23,864	-0.09%
2021/05/18	51	82.88	44	84.70	85.30	7	23,558	0.03%
2021/05/17	13.3	81.34	167	82.32	77.60	-153.7	23,441	-0.66%	大賣/鉅額交易
2021/05/14	73	88.02	15	87.99	86.00	58	22,999	0.25%
2021/05/13	19	84.76	26	83.31	84.10	-7	22,681	-0.03%
2021/05/12	154.3	88.09	43	87.70	86.50	111.3	22,141	0.50%	大買/鉅額交易
2021/05/11	104	97.72	285.1	96.12	95.90	-181.1	21,576	-0.84%	大買/大賣/鉅額交易
2021/05/10	41	110.82	87	112.01	106.50	-46	21,130	-0.22%
2021/05/07	46	109.71	37	108.93	111.50	9	20,493	0.04%
2021/05/06	77	104.84	55.1	103.85	103.00	21.9	19,876	0.11%
2021/05/05	29.1	109.75	21	106.33	102.50	8.1	19,284	0.04%
2021/05/04	56	115.78	66	112.47	113.00	-10	18,703	-0.05%
2021/05/03	52	125.16	45	126.78	121.00	7	17,606	0.04%
2021/04/29	43	115.60	65	116.29	121.00	-22	16,150	-0.14%
2021/04/28	175	115.44	35	114.10	110.00	140	15,344	0.91%	大買/鉅額交易
2021/04/27	101	112.50	18.1	111.75	109.50	83	14,764	0.56%	大買/
2021/04/26	83	110.37	42	110.45	113.50	41	14,185	0.29%
2021/04/23	35	99.02	24.4	100.89	103.50	10.6	13,245	0.08%
2021/04/22	89	100.01	78	97.76	94.50	11	12,648	0.09%
2021/04/21	61.1	94.34	46	95.58	99.10	15.1	11,610	0.13%
2021/04/20	4	89.70	15	90.21	90.10	-11	10,594	-0.10%
2021/04/19	3	87.37	4	87.90	88.30	-1	10,250	-0.01%
2021/04/16	12	86.11	21	85.97	86.70	-9	10,423	-0.09%
2021/04/15	1	81.80	2	82.95	83.50	-1	10,278	-0.01%
2021/04/14	10	82.77	0	0.00	81.80	10	10,284	0.10%
2021/04/13	2	84.30	31	86.72	84.30	-29	10,193	-0.28%
2021/04/12	2	85.40	0	85.60	85.30	2	10,101	0.02%
2021/04/09	4	85.15	3	85.90	85.90	1	10,100	0.01%
2021/04/08	6	85.92	16	85.75	85.30	-10	10,032	-0.10%
2021/04/07	37	88.71	14	87.69	87.00	23	9,930	0.23%
2021/04/06	6	87.12	19	87.53	87.10	-13	9,735	-0.13%
2021/04/01	19	86.16	14	86.31	85.90	5	9,868	0.05%
2021/03/31	13	85.58	9	85.98	85.80	4	9,824	0.04%
2021/03/30	3	84.73	8	84.94	85.00	-5	9,816	-0.05%
2021/03/29	7	84.66	7	83.00	84.80	0	9,775	0.00%
2021/03/25	4	80.55	0	0.00	80.40	4	9,733	0.04%
2021/03/24	4	80.25	1	80.40	80.40	3	9,763	0.03%
2021/03/23	3	81.47	5	81.94	80.30	-2	9,824	-0.02%
2021/03/22	6	81.02	0	0.00	81.00	6	9,870	0.06%
2021/03/19	6	81.52	6	81.38	81.20	0	10,119	0.00%
2021/03/18	5	82.94	3	83.30	82.70	2	10,185	0.02%
2021/03/17	8	83.03	1	83.60	82.30	7	10,369	0.07%
2021/03/16	5	83.26	1	83.30	83.10	4	10,539	0.04%
2021/03/12	20	82.00	11	82.93	82.00	9	10,952	0.08%
2021/03/11	22	82.49	26	82.08	82.50	-4	11,268	-0.04%
2021/03/10	11	81.82	13	82.44	80.70	-2	11,828	-0.02%
2021/03/09	11	80.05	8	80.55	81.50	3	12,144	0.02%
2021/03/08	13	80.35	22	81.00	79.80	-9	13,341	-0.07%
2021/03/05	25	79.78	20	79.58	79.00	5	13,843	0.04%
2021/03/04	6	81.88	8	80.69	80.30	-2	13,814	-0.01%
2021/03/03	32	82.17	69	82.57	82.00	-37	13,763	-0.27%
2021/03/02	45	88.11	11	85.60	83.50	34	13,673	0.25%
2021/02/26	10	86.89	4	86.05	86.30	6	13,470	0.04%
2021/02/25	18	88.45	42	87.64	86.10	-24	13,406	-0.18%
2021/02/24	51	89.83	100	88.86	87.80	-49	13,151	-0.37%
2021/02/23	22	85.47	22	85.04	86.70	0	12,341	0.00%
2021/02/22	18	82.70	16	83.01	82.00	2	11,843	0.02%
2021/02/19	42	80.06	13	80.12	79.60	29	11,600	0.25%
2021/02/18	13	76.58	5.2	77.08	77.50	7.8	11,299	0.07%
2021/02/17	0	0.00	5	74.32	75.20	-5	11,009	-0.05%
2021/02/05	0	0.00	2	72.75	72.90	-2	10,869	-0.02%
2021/02/04	12	74.07	13	73.32	73.00	-1	10,839	-0.01%
2021/02/03	0	0.00	1	72.20	71.50	-1	10,674	-0.01%
2021/02/02	1	71.90	2	71.70	71.30	-1	10,735	-0.01%
2021/02/01	1	70.10	4	70.93	71.20	-3	10,758	-0.03%
2021/01/29	0	0.00	2	69.30	69.50	-2	10,757	-0.02%
2021/01/28	1	70.40	2	70.30	70.10	-1	10,723	-0.01%
2021/01/27	3	72.33	5	72.18	71.70	-2	10,696	-0.02%
2021/01/26	4	72.35	0	0.00	72.40	4	10,631	0.04%
2021/01/25	5	71.40	3	70.33	72.30	2	10,523	0.02%
2021/01/22	5	70.08	5	69.44	70.80	0	10,449	0.00%
2021/01/21	3.1	68.90	0	0.00	69.00	3.1	10,419	0.03%
2021/01/20	0	0.00	2	69.35	69.00	-2	10,366	-0.02%
2021/01/19	2	72.00	5	71.18	71.10	-3	10,298	-0.03%
2021/01/18	8	70.64	1	71.00	71.00	7	10,260	0.07%
2021/01/15	7	73.79	0	0.00	72.80	7	10,178	0.07%
2021/01/14	1	74.80	4.8	74.75	75.00	-3.8	10,086	-0.04%
2021/01/13	4	74.48	0	0.00	74.40	4	9,993	0.04%
2021/01/12	27	75.45	25	76.20	74.00	2	9,929	0.02%
2021/01/11	118	75.29	158	75.59	75.20	-40	9,768	-0.41%	大買/大賣/
2021/01/08	10	71.80	2	72.15	72.30	8	9,356	0.09%
2021/01/06	2	70.05	7	69.94	70.90	-5	9,419	-0.05%
2021/01/05	1	72.00	1	73.60	72.00	0	9,347	0.00%
2021/01/04	1	72.20	11	72.28	72.80	-10	9,352	-0.11%
2020/12/31	6.1	74.16	1	74.70	73.00	5.1	9,327	0.05%
2020/12/30	7	73.83	20	73.70	73.60	-13	9,341	-0.14%
2020/12/29	3	75.53	6	74.88	73.70	-3	9,427	-0.03%
2020/12/28	33	75.46	36.8	75.71	75.40	-3.8	9,278	-0.04%
2020/12/25	5	73.72	6	73.63	73.30	-1	8,960	-0.01%
2020/12/24	18	73.19	11	73.15	73.30	7	8,889	0.08%
2020/12/23	9	71.33	19	71.44	72.10	-10	8,725	-0.11%
2020/12/22	29	70.84	10	71.50	68.90	19	8,637	0.22%
2020/12/21	10	69.30	12	71.22	71.20	-2	8,554	-0.02%
2020/12/18	10	70.91	11	70.60	70.50	-1	8,478	-0.01%
2020/12/17	13.5	71.77	12	71.73	71.70	1.5	8,411	0.02%
2020/12/16	4	71.20	2	71.20	71.10	2	8,352	0.02%
2020/12/15	20	71.74	15	71.85	69.70	5	8,300	0.06%
2020/12/14	57	75.36	15	75.60	74.90	42	8,106	0.52%
2020/12/11	14	74.97	18	74.33	75.10	-4	8,011	-0.05%
2020/12/10	18	75.77	17	76.26	74.70	1	7,749	0.01%
2020/12/09	29	76.18	7	76.43	76.30	22	7,503	0.29%
2020/12/08	16	75.01	26	73.88	75.00	-10	7,138	-0.14%
2020/12/07	18	75.52	18	75.46	74.50	0	6,914	0.00%
2020/12/04	13	75.94	22	75.54	74.30	-9	6,522	-0.14%
2020/12/03	30	71.87	31	72.28	72.20	-1	5,881	-0.02%
2020/12/02	44	70.75	32	71.57	72.70	12	5,464	0.22%
2020/12/01	10	64.38	21	65.05	67.10	-11	4,158	-0.26%
2020/11/30	6	61.77	0	0.00	61.00	6	3,549	0.17%
2020/11/27	5	61.64	0	0.00	61.40	5	3,496	0.14%
2020/11/26	0	0.00	20	61.00	61.30	-20	3,410	-0.59%
2020/11/25	8	59.58	1	59.20	59.40	7	3,310	0.21%
2020/11/24	6	61.07	12	61.43	60.50	-6	3,242	-0.19%
2020/11/23	1	60.90	2	61.00	61.00	-1	3,131	-0.03%
2020/11/20	0.1	60.50	1	60.60	59.70	-0.9	3,028	-0.03%
2020/11/17	46	59.76	41	59.79	59.50	5	2,927	0.17%
2020/11/16	2	58.70	3	58.43	58.40	-1	2,838	-0.04%
2020/11/13	1	57.70	0	0.00	58.20	1	2,923	0.03%
2020/11/12	2	58.30	0	0.00	57.80	2	2,931	0.07%
2020/11/11	3	57.90	1	57.90	57.70	2	2,978	0.07%
2020/11/10	5	58.60	2	59.25	58.60	3	2,951	0.10%
2020/11/09	0	0.00	11	58.59	58.60	-11	2,893	-0.38%
2020/11/06	2	57.70	0	0.00	58.00	2	2,928	0.07%
2020/10/30	1	55.00	0	0.00	55.00	1	3,009	0.03%
2020/10/29	0	0.00	7	55.30	55.60	-7	3,134	-0.22%
2020/10/21	54	58.95	51	58.21	57.60	3	3,376	0.09%
2020/10/20	2	58.00	0	0.00	58.50	2	3,452	0.06%
2020/10/19	13	57.76	0	0.00	58.40	13	3,521	0.37%
2020/10/16	0	0.00	1	57.10	57.00	-1	3,537	-0.03%
2020/10/15	1	58.20	0	0.00	57.80	1	3,566	0.03%
2020/10/14	11	59.77	11	59.30	59.30	0	3,564	0.00%
2020/10/13	0	0.00	1	58.70	59.20	-1	3,506	-0.03%
2020/10/12	6	58.97	2	59.00	59.10	4	3,571	0.11%
2020/10/08	11	59.10	17	58.18	58.40	-6	3,692	-0.16%
2020/10/07	6	57.93	13	58.02	58.40	-7	3,725	-0.19%
2020/10/06	14	57.54	3	57.37	58.00	11	3,742	0.29%
2020/09/29	1	54.70	0	0.00	54.60	1	3,940	0.03%
2020/09/25	1	54.80	0	0.00	52.90	1	4,194	0.02%
2020/09/24	0	0.00	3	54.00	53.90	-3	4,291	-0.07%
2020/09/21	1	56.60	0	0.00	56.80	1	4,535	0.02%
2020/09/18	0	0.00	1	56.40	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	2	56.00	56.50	-2	4,496	-0.04%
2020/09/16	5	55.50	4	55.83	55.00	1	4,420	0.02%
2020/09/15	1	55.10	0	0.00	54.90	1	4,397	0.02%
2020/09/14	5	54.14	0	0.00	54.40	5	4,406	0.11%
2020/09/10	1	53.00	0	0.00	53.00	1	4,458	0.02%
2020/09/09	0	0.00	2	53.35	53.70	-2	4,490	-0.04%
2020/09/02	3	53.67	2	53.20	53.50	1	5,075	0.02%
2020/09/01	0	0.00	8	52.40	52.40	-8	5,193	-0.15%
2020/08/28	1	52.50	0	0.00	52.30	1	5,587	0.02%
2020/08/27	1	52.90	0	0.00	53.10	1	5,621	0.02%
2020/08/26	2	53.30	5	53.02	52.90	-3	5,638	-0.05%
2020/08/24	1	50.80	2	51.10	51.70	-1	5,683	-0.02%
2020/08/21	6	51.08	10	51.00	51.00	-4	5,746	-0.07%
2020/08/20	43	50.62	31	51.13	50.70	12	5,776	0.21%
2020/08/19	5	53.68	0	0.00	53.70	5	5,740	0.09%
2020/08/18	0	0.00	1	56.30	55.90	-1	5,714	-0.02%
2020/08/17	8	57.40	0	0.00	56.60	8	6,043	0.13%
2020/08/14	0	0.00	2	55.00	55.10	-2	6,014	-0.03%
2020/08/13	1	55.70	0	0.00	55.70	1	6,023	0.02%
2020/08/12	0	0.00	7	55.36	56.50	-7	6,058	-0.12%
2020/08/11	2	57.40	0	0.00	57.50	2	6,016	0.03%
2020/08/10	0	0.00	1	58.00	57.30	-1	6,100	-0.02%
2020/08/07	0	0.00	0	58.70	58.20	0	6,135	0.00%
2020/08/06	1	59.30	1	59.00	58.90	0	6,229	0.00%
2020/08/04	2	58.55	9	58.73	58.30	-7	6,571	-0.11%
2020/07/31	5	61.20	0	0.00	60.80	5	6,608	0.08%
2020/07/30	2	58.95	3	59.07	59.40	-1	6,614	-0.02%
2020/07/29	1	58.00	4	57.80	58.20	-3	6,730	-0.04%
2020/07/28	2	56.90	0	0.00	56.70	2	6,793	0.03%
2020/07/27	0	0.00	7	59.27	59.40	-7	6,883	-0.10%
2020/07/23	0	0.00	3	60.87	61.80	-3	6,936	-0.04%
2020/07/22	4	60.15	1	60.10	60.30	3	6,982	0.04%
2020/07/21	11	59.27	2	59.30	59.30	9	7,298	0.12%
2020/07/20	1	60.10	3	59.90	60.00	-2	7,406	-0.03%
2020/07/17	3	60.07	2	61.30	60.20	1	7,595	0.01%
2020/07/16	5	62.10	0	0.00	61.80	5	8,100	0.06%
2020/07/15	1	62.70	4	62.78	61.50	-3	8,136	-0.04%
2020/07/14	6	61.78	0	0.00	62.00	6	8,117	0.07%
2020/07/13	3	61.53	11	61.44	61.40	-8	8,128	-0.10%
2020/07/10	5	59.70	6	59.57	59.10	-1	8,262	-0.01%
2020/07/09	39	62.82	31	62.14	61.60	8	8,315	0.10%
2020/07/08	3	61.10	2	60.75	61.30	1	8,251	0.01%
2020/07/07	2	61.20	3	61.27	61.00	-1	8,337	-0.01%
2020/07/06	1	60.50	4	60.20	60.30	-3	8,464	-0.04%
2020/07/03	17	60.01	2	60.10	59.90	15	8,621	0.17%
2020/07/02	12	60.38	10	60.60	60.60	2	8,867	0.02%
2020/07/01	2	58.55	0	0.00	58.90	2	8,967	0.02%
2020/06/30	1	57.20	0	0.00	57.20	1	9,030	0.01%
2020/06/24	0	0.00	5	56.80	56.90	-5	9,421	-0.05%
2020/06/23	0	0.00	1	56.70	56.20	-1	9,645	-0.01%
2020/06/22	2	56.90	2	56.60	56.60	0	9,824	0.00%
2020/06/19	2	57.90	1	57.60	57.10	1	9,993	0.01%
2020/06/18	0	0.00	2	57.30	57.70	-2	10,100	-0.02%
2020/06/17	0	0.00	8	57.84	57.60	-8	10,167	-0.08%
2020/06/16	1	58.10	0	0.00	58.10	1	10,407	0.01%
2020/06/15	4	57.35	0	0.00	57.00	4	10,527	0.04%
2020/06/12	2	56.15	0	0.00	58.00	2	10,878	0.02%
2020/06/11	0	0.00	2	60.10	57.70	-2	11,071	-0.02%
2020/06/10	5	60.50	3	60.67	60.90	2	11,061	0.02%
2020/06/09	10	61.59	2	61.30	60.90	8	11,172	0.07%
2020/06/08	3	59.20	6	59.05	59.10	-3	11,054	-0.03%
2020/06/05	10	59.55	16	59.28	59.00	-6	11,014	-0.05%
2020/06/04	1	57.10	0	0.00	57.70	1	10,924	0.01%
2020/06/03	0	0.00	7	56.66	56.60	-7	10,936	-0.06%
2020/06/02	0	0.00	1	55.80	56.20	-1	11,090	-0.01%
2020/06/01	0	0.00	1	56.00	56.00	-1	11,311	-0.01%
2020/05/29	5	54.54	5	54.90	54.50	0	11,318	0.00%
2020/05/28	1	55.50	1	55.60	55.50	0	11,401	0.00%
2020/05/27	0	0.00	1	56.40	56.40	-1	11,431	-0.01%
2020/05/26	3	56.40	4	56.08	56.00	-1	11,554	-0.01%
2020/05/25	2	56.00	2	56.05	56.00	0	11,550	0.00%
2020/05/22	19	57.28	21	57.01	56.90	-2	11,550	-0.02%
2020/05/20	1	53.30	1	53.40	53.30	0	11,270	0.00%
2020/05/19	2	53.65	0	0.00	53.80	2	11,286	0.02%
2020/05/18	0	0.00	5	52.10	51.90	-5	11,323	-0.04%
2020/05/15	1	52.50	21	51.30	51.70	-20	11,448	-0.17%
2020/05/14	10	53.33	5	53.08	52.70	5	11,664	0.04%
2020/05/13	1	54.10	3	53.70	54.00	-2	11,683	-0.02%
2020/05/12	7	55.83	2	54.80	53.40	5	11,704	0.04%
2020/05/11	5	57.80	10	58.04	57.20	-5	11,743	-0.04%
2020/05/08	3	57.87	2	58.05	58.10	1	11,699	0.01%
2020/05/07	4	56.95	1	57.10	56.90	3	11,649	0.03%
2020/05/06	3	57.27	4	57.53	56.80	-1	11,693	-0.01%
2020/05/05	14	58.26	12	57.73	57.40	2	11,743	0.02%
2020/05/04	0	0.00	3	56.53	57.20	-3	11,784	-0.03%
2020/04/30	10	57.28	21	57.38	57.20	-11	11,807	-0.09%
2020/04/29	2	56.70	48	56.64	56.20	-46	11,813	-0.39%
2020/04/28	19	57.35	10	56.80	56.70	9	11,869	0.08%
2020/04/27	22	57.26	4	57.20	57.20	18	11,965	0.15%
2020/04/24	30	56.53	4	57.68	56.50	26	11,927	0.22%
2020/04/23	8	55.13	4	55.23	55.70	4	11,683	0.03%
2020/04/22	25	54.83	92	54.85	55.00	-67	11,628	-0.58%
2020/04/21	24	57.05	50	56.46	56.10	-26	11,493	-0.23%
2020/04/20	4	53.78	0	0.00	53.90	4	11,038	0.04%
2020/04/17	0	0.00	102	53.30	52.90	-102	11,337	-0.90%	大賣/鉅額交易
2020/04/16	6	52.58	0	0.00	52.80	6	11,336	0.05%
2020/04/15	151	52.99	7	52.81	52.90	144	11,646	1.24%	大買/鉅額交易
2020/04/14	23	51.44	0	0.00	51.00	23	11,872	0.19%
2020/04/13	1	51.50	4	51.83	51.00	-3	11,844	-0.03%
2020/04/10	17	51.66	6	52.13	52.00	11	11,795	0.09%
2020/04/09	13	52.08	1	52.00	51.50	12	11,748	0.10%
2020/04/08	6	49.81	5	50.24	50.90	1	11,626	0.01%
2020/04/07	14	48.77	17	48.94	49.35	-3	11,433	-0.03%
2020/04/06	14	43.69	9	44.42	46.60	5	11,170	0.04%
2020/04/01	2	42.05	7	41.09	42.40	-5	11,199	-0.04%
2020/03/31	26	42.34	60	41.53	41.75	-34	11,102	-0.31%
2020/03/30	58	42.43	4	42.46	43.15	54	11,009	0.49%
2020/03/27	8	47.09	8	45.94	45.55	0	10,912	0.00%
2020/03/26	27	45.21	5	45.21	46.10	22	10,825	0.20%
2020/03/25	10	45.01	2	44.98	45.75	8	10,848	0.07%
2020/03/24	5	40.25	9	40.93	41.60	-4	10,947	-0.04%
2020/03/23	2	38.85	0	0.00	38.20	2	10,985	0.02%
2020/03/20	9	41.72	15	41.68	42.30	-6	11,089	-0.05%
2020/03/19	0.2	39.35	7	40.03	39.35	-6.8	11,195	-0.06%
2020/03/18	7	44.56	4	45.31	43.70	3	11,306	0.03%
2020/03/17	3	48.58	8	51.01	48.55	-5	11,085	-0.05%
2020/03/16	12	57.87	16	56.28	53.90	-4	11,159	-0.04%
2020/03/13	5	55.96	3.2	55.92	58.20	1.8	11,342	0.02%
2020/03/12	20	64.39	73	61.73	61.40	-53	11,280	-0.47%
2020/03/11	2	69.50	2	69.60	67.30	0	11,172	0.00%
2020/03/10	6	69.08	7	69.01	70.20	-1	11,095	-0.01%
2020/03/09	6	71.38	2	71.75	69.20	4	10,922	0.04%
2020/03/06	5	73.84	7	73.77	72.90	-2	10,766	-0.02%
2020/03/05	11	73.14	17	73.34	73.50	-6	10,585	-0.06%
2020/03/04	5	69.36	5	69.56	69.50	0	10,336	0.00%
2020/03/03	0	0.00	1	70.10	70.00	-1	10,290	-0.01%
2020/03/02	5	66.76	2	66.10	66.10	3	10,160	0.03%
2020/02/27	11	67.79	5	69.56	67.20	6	10,060	0.06%
2020/02/26	9	71.87	8	71.76	71.50	1	9,885	0.01%
2020/02/25	19	71.13	6	71.37	72.30	13	9,851	0.13%
2020/02/24	7	71.83	7	71.66	71.70	0	9,777	0.00%
2020/02/21	9	72.29	9	71.91	71.70	0	9,756	0.00%
2020/02/20	20	72.58	5	72.38	72.30	15	9,761	0.15%
2020/02/19	6	71.90	13	72.08	71.70	-7	9,814	-0.07%
2020/02/18	7	71.90	16	73.09	71.30	-9	9,716	-0.09%
2020/02/17	16.1	76.55	17	75.35	74.20	-0.9	9,582	-0.01%
2020/02/14	11	74.71	10	75.09	75.80	1	9,316	0.01%
2020/02/13	7	75.01	2	76.10	74.50	5	9,360	0.05%
2020/02/12	15	75.28	11	75.97	75.20	4	9,328	0.04%
2020/02/11	4	73.40	5	74.14	73.90	-1	9,049	-0.01%
2020/02/10	0	0.00	2	72.95	72.20	-2	8,942	-0.02%
2020/02/07	16	73.34	6	73.82	72.20	10	8,887	0.11%
2020/02/06	40	74.28	30	74.54	74.60	10	8,852	0.11%
2020/02/05	4	74.05	2	72.95	74.00	2	8,722	0.02%
2020/02/04	34	71.67	15	71.87	71.90	19	8,541	0.22%
2020/02/03	5	68.72	6	68.57	71.60	-1	8,433	-0.01%
2020/01/31	8	71.35	7	70.81	70.70	1	8,262	0.01%
2020/01/30	10	71.67	30	70.47	69.00	-20	8,099	-0.25%
2020/01/20	15	75.85	15	76.05	76.00	0	7,900	0.00%
2020/01/17	2	76.00	4	75.60	75.10	-2	7,801	-0.03%
2020/01/16	3	74.60	0	0.00	74.90	3	7,684	0.04%
2020/01/15	0	0.00	1	75.00	74.20	-1	7,576	-0.01%
2020/01/14	13	75.60	14	75.59	75.90	-1	7,470	-0.01%
2020/01/13	50	75.17	46	74.68	76.00	4	7,378	0.05%
2020/01/10	8	71.10	12	71.76	73.00	-4	6,952	-0.06%
2020/01/09	27	73.20	17	73.36	71.20	10	6,765	0.15%
2020/01/08	17	70.73	31	71.27	71.40	-14	6,350	-0.22%
2020/01/07	41	67.81	20	68.77	69.10	21	5,876	0.36%
2020/01/06	6	68.20	5	67.80	67.70	1	5,744	0.02%
2020/01/03	6	69.10	21	68.99	69.30	-15	5,682	-0.26%
2020/01/02	13	70.61	22	70.66	70.30	-9	5,568	-0.16%
2019/12/31	6	68.32	6	67.70	68.70	0	5,353	0.00%
2019/12/30	1	69.80	3	69.00	68.30	-2	5,289	-0.04%
2019/12/27	29	70.67	20	71.74	70.40	9	5,192	0.17%
2019/12/26	1	69.50	1	69.70	69.70	0	4,897	0.00%
2019/12/25	0	0.00	2	69.35	69.60	-2	4,828	-0.04%
2019/12/24	6	67.27	7	68.70	69.50	-1	4,736	-0.02%
2019/12/23	12	68.16	14	66.84	66.80	-2	4,598	-0.04%
2019/12/20	8	68.96	6	69.40	68.50	2	4,461	0.04%
2019/12/19	22	68.79	21	67.56	68.20	1	4,320	0.02%
2019/12/18	10	67.18	11	67.55	66.80	-1	4,084	-0.02%
2019/12/17	9	68.32	13	68.40	68.10	-4	3,910	-0.10%
2019/12/16	13	65.62	8	66.54	67.80	5	3,704	0.13%
2019/12/13	10	63.35	10	63.47	63.40	0	3,368	0.00%
2019/12/12	13	61.71	1	61.50	61.50	12	3,135	0.38%
2019/12/11	7	60.77	1	61.10	61.50	6	2,982	0.20%
2019/12/10	5	58.20	6	58.68	59.20	-1	2,629	-0.04%
2019/12/09	2	55.80	6	54.68	56.00	-4	2,321	-0.17%
2019/12/06	2	53.75	7	54.23	54.00	-5	2,192	-0.23%
2019/12/05	6	51.70	1	52.80	53.00	5	2,100	0.24%
2019/12/03	0	0.00	1	51.10	51.30	-1	2,138	-0.05%
2019/12/02	2	50.60	0	0.00	50.60	2	2,157	0.09%
2019/11/29	1	51.70	0	0.00	51.80	1	2,189	0.05%
2019/11/27	0	0.00	2	52.20	52.50	-2	2,271	-0.09%
2019/11/26	1	52.30	0	0.00	52.10	1	2,274	0.04%
2019/11/25	2	51.90	10	52.40	51.80	-8	2,272	-0.35%
2019/11/22	1	53.20	0	0.00	52.80	1	2,282	0.04%
2019/11/21	10	53.30	12	52.48	52.70	-2	2,278	-0.09%
2019/11/20	10	53.40	30	53.27	52.90	-20	2,283	-0.88%
2019/11/19	5	53.90	0	0.00	54.30	5	2,248	0.22%
2019/11/18	27	54.00	2	54.50	53.90	25	2,203	1.13%
2019/11/15	1	52.00	0	0.00	52.00	1	2,119	0.05%
2019/11/14	3	53.03	0	0.00	51.70	3	2,109	0.14%
2019/11/13	1	52.60	1	52.90	53.80	0	2,070	0.00%
2019/11/12	9	53.29	9	52.89	52.90	0	2,028	0.00%
2019/11/11	0	0.00	2	52.90	52.60	-2	1,916	-0.10%
2019/11/08	2	52.60	0	0.00	52.00	2	1,817	0.11%
2019/11/05	1	52.70	1	52.80	52.70	0	1,828	0.00%
2019/11/04	0	0.00	1	50.70	50.70	-1	1,803	-0.06%
2019/10/24	0	0.00	1	51.00	51.10	-1	2,319	-0.04%
2019/10/21	1	51.10	1	51.00	51.50	0	2,753	0.00%
2019/10/03	0	0.00	4	50.00	49.95	-4	3,701	-0.11%
2019/09/24	2	54.30	4	52.20	52.40	-2	3,948	-0.05%
2019/09/23	1	52.90	1	52.10	53.40	0	3,874	0.00%
2019/09/18	2	52.40	0	0.00	52.40	2	3,966	0.05%
2019/09/17	3	52.40	1	52.50	52.60	2	4,049	0.05%
2019/09/10	0	0.00	1	51.10	51.10	-1	4,055	-0.02%
2019/09/06	1	51.80	0	0.00	51.60	1	4,026	0.02%
2019/09/03	1	51.30	0	0.00	51.60	1	3,933	0.03%
2019/09/02	0	0.00	4	50.75	52.00	-4	3,881	-0.10%
2019/08/29	3	48.80	0	0.00	48.80	3	3,796	0.08%
2019/08/28	0	0.00	1	48.45	48.60	-1	3,815	-0.03%
2019/08/23	0	0.00	41	49.46	49.60	-41	3,781	-1.08%
2019/08/21	1	49.35	0	0.00	49.30	1	3,767	0.03%
2019/08/19	1	48.40	10	48.25	48.40	-9	3,734	-0.24%
2019/08/12	11	47.91	1	47.65	47.60	10	3,817	0.26%
2019/08/07	6	48.75	0	0.00	48.50	6	3,899	0.15%
2019/08/06	42	48.90	0	0.00	49.30	42	3,918	1.07%
2019/08/05	0	0.00	40	50.20	49.20	-40	3,881	-1.03%
2019/08/02	3	50.83	4	50.93	50.30	-1	3,905	-0.03%
2019/07/31	2	52.90	2	52.70	52.90	0	3,919	0.00%
2019/07/30	15	53.70	1	53.40	53.30	14	3,907	0.36%
2019/07/29	3	54.57	12	54.90	55.00	-9	3,903	-0.23%
2019/07/26	13	53.03	6	53.00	53.30	7	3,932	0.18%
2019/07/25	9	53.52	11	53.45	53.70	-2	3,954	-0.05%
2019/07/24	5	52.62	5	53.20	52.20	0	3,949	0.00%
2019/07/23	37	52.56	13	52.55	51.70	24	3,904	0.61%
2019/07/19	0	0.00	15	50.18	50.90	-15	3,977	-0.38%
2019/07/18	13	49.67	0	0.00	49.00	13	4,037	0.32%
2019/07/16	19	50.98	0	0.00	50.10	19	4,302	0.44%
2019/07/15	14	52.44	7	53.00	52.20	7	4,331	0.16%
2019/07/12	1	52.00	26	52.73	52.70	-25	4,230	-0.59%
2019/07/11	12	51.82	9.2	51.77	51.60	2.8	4,128	0.07%
2019/07/10	0.1	50.50	0	0.00	50.50	0.1	3,999	0.00%
2019/07/09	0	0.00	24	50.53	49.60	-24	3,946	-0.61%
2019/07/08	12	49.18	1	49.05	48.90	11	3,761	0.29%
2019/07/05	21	47.36	16	47.73	48.70	5	3,671	0.14%
2019/07/03	0	0.00	7	44.80	44.85	-7	3,553	-0.20%
2019/07/02	0	0.00	1	45.00	45.10	-1	3,620	-0.03%
2019/06/26	1	46.10	1	45.95	45.80	0	3,521	0.00%
2019/06/24	1	46.20	2	45.90	45.65	-1	3,391	-0.03%
2019/06/20	1	41.65	1	41.75	41.80	0	3,191	0.00%
2019/06/13	1	41.50	0	0.00	41.30	1	3,264	0.03%
2019/06/10	2	40.20	3	40.30	40.50	-1	3,253	-0.03%
2019/05/30	0	0.00	2	41.90	41.90	-2	3,180	-0.06%
2019/05/28	1	42.50	1	42.95	42.50	0	3,176	0.00%
2019/05/22	1	43.30	1	43.00	43.00	0	3,131	0.00%
2019/05/20	1	42.50	0	0.00	42.00	1	3,122	0.03%
2019/05/17	7	44.45	0	0.00	43.80	7	3,091	0.23%
2019/05/15	1	48.40	0	0.00	48.00	1	2,994	0.03%
2019/05/14	7	45.80	8	46.45	48.30	-1	2,933	-0.03%
2019/05/09	0	0.00	11	48.11	48.20	-11	2,769	-0.40%
2019/05/08	1	49.75	0	0.00	49.75	1	2,667	0.04%
2019/05/07	0	0.00	1	49.70	49.90	-1	2,605	-0.04%
2019/05/06	3	49.00	10	49.10	49.25	-7	2,536	-0.28%
2019/05/03	13	51.95	2	51.75	51.80	11	2,436	0.45%
2019/05/02	11	50.09	5	50.30	50.50	6	2,284	0.26%
2019/04/30	2	48.63	1	49.45	50.00	1	2,204	0.05%
2019/04/29	0.1	47.15	9	49.33	47.15	-8.9	2,094	-0.42%
2019/04/26	3	50.23	4	49.96	49.75	-1	1,979	-0.05%
2019/04/25	11	51.05	13	50.30	50.20	-2	1,844	-0.11%
2019/04/24	1	49.25	0	0.00	48.85	1	1,674	0.06%
2019/04/23	11	47.94	0	0.00	47.90	11	1,535	0.72%
2019/04/22	5	47.51	4	47.05	48.00	1	1,362	0.07%
2019/04/19	0	0.00	10	43.97	44.40	-10	1,110	-0.90%
2019/04/18	1	43.00	0	0.00	41.35	1	958	0.10%
2019/04/17	2	42.55	0	0.00	42.55	2	945	0.21%
2019/04/16	0	0.00	1	41.65	41.75	-1	908	-0.11%
2019/04/15	2	41.20	6	40.70	40.70	-4	892	-0.45%
2019/04/12	0	0.00	1	40.90	40.90	-1	884	-0.11%
2019/04/11	0	0.00	2	42.93	42.00	-2	870	-0.23%
2019/04/08	12	43.03	7	42.43	43.70	5	805	0.62%
2019/04/03	3	40.35	20	40.25	40.35	-17	721	-2.36%
2019/04/02	6	40.21	24	40.25	40.15	-18	708	-2.54%
2019/03/26	4	40.00	0	0.00	39.30	4	671	0.60%
2019/03/22	1	40.30	0	0.00	40.15	1	672	0.15%
2019/03/21	0	0.00	1	39.85	39.95	-1	665	-0.15%
2019/03/20	1	39.25	0	0.00	39.50	1	650	0.15%
2019/03/19	2	39.33	2	39.50	39.30	0	642	0.00%
2019/03/18	0	0.00	1	41.20	41.25	-1	597	-0.17%
2019/03/12	0	0.00	2	42.95	42.45	-2	672	-0.30%
2019/03/08	0	0.00	2	42.80	42.80	-2	785	-0.25%
2019/03/07	4	42.65	0	0.00	42.50	4	800	0.50%
2019/02/26	0	0.00	5	43.33	43.95	-5	833	-0.60%
2019/02/22	0	0.00	4	43.65	43.50	-4	847	-0.47%
2019/02/14	1	43.55	0	0.00	43.10	1	865	0.12%
2019/02/13	0	0.00	14	42.80	43.80	-14	854	-1.64%
2019/01/23	0	0.00	1	41.20	42.00	-1	899	-0.11%
2019/01/15	0	0.00	1	40.60	40.60	-1	965	-0.10%
2019/01/11	4	40.30	0	0.00	40.20	4	975	0.41%
2019/01/09	1	40.70	0	0.00	40.70	1	996	0.10%
2019/01/07	0	0.00	3	39.60	39.55	-3	1,022	-0.29%
2019/01/04	2	38.13	0	0.00	38.60	2	1,044	0.19%
2018/12/21	0	0.00	2	39.75	39.75	-2	1,168	-0.17%
2018/12/20	2	39.20	0	0.00	39.10	2	1,173	0.17%
2018/12/17	1	40.50	0	0.00	40.50	1	1,190	0.08%
2018/12/14	1	40.80	13	40.80	40.90	-12	1,198	-1.00%
2018/12/13	4	41.80	0	0.00	41.90	4	1,208	0.33%
2018/12/10	0	0.00	1	41.10	41.15	-1	1,233	-0.08%
2018/12/06	1	42.30	10	44.90	42.40	-9	1,226	-0.73%
2018/12/05	10.1	45.30	0	0.00	45.55	10.1	1,205	0.84%
2018/12/04	13	44.81	2	44.80	45.30	11	1,179	0.93%
2018/12/03	0	0.00	14	42.10	43.50	-14	1,141	-1.23%
2018/11/30	2	41.70	0	0.00	39.80	2	1,130	0.18%
2018/11/29	0	0.00	10	42.25	41.20	-10	1,183	-0.85%
2018/11/14	1	39.15	1	38.95	38.95	0	1,211	0.00%
2018/11/09	0	0.00	17	36.76	36.55	-17	1,241	-1.37%
2018/11/08	1	37.20	1	36.90	37.10	0	1,250	0.00%
2018/10/30	15	36.16	0	0.00	36.20	15	1,394	1.08%
2018/10/24	1	38.55	3	39.20	38.55	-2	1,519	-0.13%
2018/10/19	0	0.00	2	39.10	39.50	-2	1,519	-0.13%
2018/10/18	0	0.00	11	40.26	40.05	-11	1,531	-0.72%
2018/10/15	2	40.30	0	0.00	40.00	2	1,659	0.12%
2018/10/12	0	0.00	20	40.86	41.35	-20	1,669	-1.20%
2018/10/11	0	0.00	14	41.71	41.00	-14	1,666	-0.84%
2018/09/27	1	49.75	1	49.35	49.30	0	1,785	0.00%
2018/09/26	2	49.83	0	0.00	49.75	2	1,787	0.11%
2018/09/19	5	51.80	5	51.70	51.70	0	1,849	0.00%
2018/09/17	0	0.00	1	50.80	50.90	-1	1,862	-0.05%
2018/09/11	4	49.46	0	0.00	49.40	4	1,890	0.21%
2018/09/10	0	0.00	5	49.55	48.30	-5	1,893	-0.26%
2018/09/07	1	50.90	0	0.00	49.75	1	1,896	0.05%
2018/09/06	5	51.70	0	0.00	51.60	5	1,895	0.26%
2018/09/05	1	54.00	3	53.43	52.80	-2	1,924	-0.10%
2018/08/29	0	0.00	2	52.60	52.70	-2	1,955	-0.10%
2018/08/23	4	50.50	0	0.00	50.30	4	2,111	0.19%
2018/08/22	1	48.80	1	49.70	49.55	0	2,140	0.00%
2018/08/21	2	48.35	4	48.65	48.55	-2	2,138	-0.09%
2018/08/20	0	0.00	3	49.27	48.80	-3	2,126	-0.14%
2018/08/17	1	50.70	6	50.90	50.70	-5	2,104	-0.24%
2018/08/13	2	51.30	0	0.00	51.80	2	2,072	0.10%
2018/08/10	6	54.85	4	55.30	54.70	2	2,012	0.10%
2018/08/09	4	56.10	0	0.00	56.00	4	2,019	0.20%
2018/08/08	5	58.00	5	57.20	57.20	0	2,066	0.00%
2018/08/06	6	57.02	5	57.40	57.40	1	2,111	0.05%
2018/08/03	1	57.10	0	0.00	57.40	1	2,102	0.05%
2018/08/02	6	55.92	3	56.30	56.30	3	2,038	0.15%
2018/08/01	5	53.90	4	54.00	54.00	1	2,026	0.05%
2018/07/31	1	54.10	0	0.00	54.00	1	2,208	0.05%
2018/07/26	0	0.00	1	53.70	54.00	-1	2,237	-0.04%
2018/07/24	1	53.00	0	0.00	53.90	1	2,240	0.04%
2018/07/23	1	50.90	50	50.50	50.40	-49	2,185	-2.24%
2018/07/20	1	53.80	5	54.30	53.20	-4	2,146	-0.19%
2018/07/19	6	55.33	10	55.70	54.80	-4	2,117	-0.19%
2018/07/17	1	57.00	0	0.00	57.00	1	2,106	0.05%
2018/07/16	0	0.00	2	58.10	58.00	-2	2,103	-0.10%
2018/07/12	0	0.00	2	58.10	58.10	-2	2,125	-0.09%
2018/07/09	0	0.00	6	65.60	65.30	-6	2,056	-0.29%
2018/07/05	2	66.10	2	66.00	66.40	0	2,076	0.00%
2018/07/02	1	68.30	0	0.00	67.80	1	2,078	0.05%
2018/06/28	1	65.00	0	0.00	65.00	1	2,041	0.05%
2018/06/26	5	64.38	0	0.00	64.40	5	2,065	0.24%
2018/06/22	5	67.00	0	0.00	66.50	5	2,073	0.24%
2018/06/19	1	67.00	0	0.00	67.00	1	2,121	0.05%
2018/06/15	0	0.00	32	68.10	67.90	-32	2,125	-1.51%
2018/06/14	1	69.00	1	69.00	68.10	0	2,117	0.00%
2018/06/12	57	68.46	2	68.20	67.90	55	2,091	2.63%
2018/06/07	1	67.20	0	0.00	67.00	1	2,145	0.05%
2018/06/05	0	0.00	1	66.80	66.90	-1	2,167	-0.05%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	7	68.64	3	67.60	67.60	4	2,237	0.18%
2018/05/30	1	63.50	2	64.60	64.90	-1	2,110	-0.05%
2018/05/28	0	0.00	3	64.30	64.10	-3	2,081	-0.14%
2018/05/24	3	63.00	0	0.00	63.80	3	2,087	0.14%
2018/05/23	1	62.60	0	0.00	62.50	1	2,102	0.05%
2018/05/22	1	62.50	0	0.00	62.50	1	2,114	0.05%
2018/05/18	10	62.20	0	0.00	61.80	10	2,143	0.47%
2018/05/16	45	63.29	0	63.40	63.20	45	2,142	2.10%
2018/05/14	1	62.00	3	62.60	60.70	-2	2,178	-0.09%
2018/05/11	4	63.95	0	0.00	63.20	4	2,124	0.19%
2018/05/09	7	62.60	0	0.00	63.10	7	2,113	0.33%
2018/05/08	10	64.85	0	0.00	63.90	10	2,070	0.48%
2018/05/07	2	70.40	0	0.00	70.20	2	1,905	0.10%
2018/05/04	0	0.00	3	71.10	71.10	-3	1,973	-0.15%
2018/05/02	12	72.05	7	72.36	72.60	5	2,011	0.25%
2018/04/30	1	71.40	1	71.90	71.90	0	2,020	0.00%
2018/04/26	4	71.15	0	0.00	70.70	4	2,129	0.19%
2018/04/24	3	71.47	1	71.20	71.90	2	2,237	0.09%
2018/04/23	1	73.30	1	73.30	73.30	0	2,252	0.00%
2018/04/20	0	0.00	3	74.20	74.00	-3	2,266	-0.13%
2018/04/17	0	0.00	15	74.10	73.90	-15	2,270	-0.66%
2018/04/13	3	76.57	0	0.00	76.40	3	2,310	0.13%
2018/04/12	3	76.40	4	76.65	76.60	-1	2,323	-0.04%
2018/04/11	8	76.74	0	0.00	76.30	8	2,342	0.34%
2018/04/03	1	74.70	0	0.00	75.00	1	2,385	0.04%
2018/04/02	0	0.00	4	75.40	75.30	-4	2,399	-0.17%
2018/03/29	0	0.00	1	76.00	75.40	-1	2,649	-0.04%
2018/03/28	1	74.90	0	0.00	75.20	1	2,750	0.04%
2018/03/27	3	75.33	1	75.20	75.20	2	2,758	0.07%
2018/03/26	2	75.30	1	75.50	75.00	1	2,752	0.04%
2018/03/23	6	72.90	0	0.00	73.30	6	2,733	0.22%
2018/03/22	1	75.90	1	75.00	74.50	0	2,767	0.00%
2018/03/21	1	74.90	0	0.00	74.70	1	2,787	0.04%
2018/03/20	0	0.00	12	75.07	74.60	-12	2,813	-0.43%
2018/03/16	15	75.97	10	76.00	75.70	5	2,824	0.18%
2018/03/15	0	0.00	3	74.93	75.20	-3	2,803	-0.11%
2018/03/14	0	0.00	1	75.50	75.50	-1	2,804	-0.04%
2018/03/13	10	75.80	1	75.40	76.00	9	2,840	0.32%
2018/03/12	1	74.30	0	0.00	73.80	1	2,810	0.04%
2018/03/09	3	74.50	0	0.00	74.50	3	2,819	0.11%
2018/03/08	0	0.00	1	74.50	74.20	-1	2,856	-0.04%
2018/03/07	0	0.00	2	72.35	71.60	-2	2,779	-0.07%
2018/03/06	0	0.00	3	71.90	72.00	-3	2,818	-0.11%
2018/03/05	0	0.00	10	72.80	71.50	-10	2,931	-0.34%
2018/02/26	3	73.40	1	73.50	73.40	2	3,036	0.07%
2018/02/12	5	71.60	0	0.00	71.60	5	3,240	0.15%
2018/02/09	15	70.65	1	69.20	71.00	14	3,264	0.43%
2018/02/08	10	70.15	0	0.00	70.30	10	3,264	0.31%
2018/02/06	8	68.33	1	68.60	68.00	7	3,273	0.21%
2018/02/02	0	0.00	5	72.20	72.20	-5	3,343	-0.15%
2018/02/01	6	72.67	0	0.00	72.50	6	3,531	0.17%
2018/01/30	0	0.00	2	72.20	72.00	-2	3,650	-0.05%
2018/01/29	3	72.03	0	0.00	72.50	3	3,649	0.08%
2018/01/26	0	0.00	1	75.30	75.30	-1	3,578	-0.03%
2018/01/25	2	76.30	3	75.33	75.30	-1	3,604	-0.03%
2018/01/23	0	0.00	2	75.10	75.30	-2	3,651	-0.05%
2018/01/22	2	76.30	10	75.70	75.90	-8	3,656	-0.22%
2018/01/19	1	74.60	11	73.71	74.90	-10	3,738	-0.27%
2018/01/18	2	73.35	1	73.50	73.20	1	3,715	0.03%
2018/01/17	0	0.00	3	72.40	72.50	-3	3,712	-0.08%
2018/01/16	11	72.49	1	72.40	72.50	10	3,721	0.27%
2018/01/15	0	0.00	2	72.90	72.80	-2	3,749	-0.05%
2018/01/12	6	72.37	1	72.70	72.50	5	3,800	0.13%
2018/01/10	1	71.50	4	73.10	71.00	-3	3,946	-0.08%
2018/01/09	7	73.34	0	0.00	73.20	7	4,239	0.17%
2018/01/04	1	74.00	0	0.00	74.00	1	4,354	0.02%
2018/01/03	1	73.60	3	73.63	73.80	-2	4,397	-0.05%
2018/01/02	2	70.60	0	0.00	71.80	2	4,545	0.04%