威剛 (3260)-凱基-士林券商分點個股進出

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
90.9
漲跌
▲0.5
漲幅
+0.55%
成交量
1,911張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－凱基-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	90.40	90.40	-2	2,543	-0.08%
2024/11/14	2	88.90	0	0.00	88.90	2	2,681	0.07%
2024/11/13	0	89.20	0	89.90	89.90	0	2,731	0.00%
2024/11/11	2	90.80	0	0.00	90.40	2	2,836	0.07%
2024/11/07	5	90.06	2	90.10	90.10	3	2,983	0.10%
2024/11/06	3	88.50	0	0.00	88.80	3	2,949	0.10%
2024/11/05	0	0.00	0.4	85.50	85.80	-0.4	2,962	-0.01%
2024/10/28	2	86.80	0	0.00	86.10	2	3,212	0.06%
2024/10/16	2	87.30	0	0.00	87.70	2	3,532	0.06%
2024/10/11	33	88.36	0	0.00	87.90	33	3,709	0.89%
2024/10/01	0	0.00	1	88.80	88.80	-1	4,119	-0.02%
2024/09/30	0	0.00	11.3	88.76	88.70	-11.3	4,170	-0.27%
2024/09/27	12	92.17	1	92.00	90.60	11	4,229	0.26%
2024/09/26	3	92.30	2.2	94.06	91.40	0.8	4,237	0.02%
2024/09/25	0	0.00	1	89.60	89.60	-1	4,179	-0.02%
2024/09/24	0	0.00	10	89.20	89.10	-10	4,247	-0.24%
2024/09/20	0	0.00	3	89.00	89.00	-3	4,479	-0.07%
2024/09/19	0	88.70	14	88.70	88.70	-14	4,525	-0.31%
2024/09/16	0.1	88.30	0	0.00	88.20	0.1	4,559	0.00%
2024/09/13	0.1	88.30	3	88.30	88.10	-2.9	4,644	-0.06%
2024/09/11	0	0.00	1	85.80	85.80	-1	4,807	-0.02%
2024/09/10	2	87.10	0	0.00	86.10	2	4,886	0.04%
2024/09/09	1	87.40	7	88.00	88.40	-6	4,944	-0.12%
2024/09/06	0	0.00	0.3	89.00	89.00	-0.3	5,119	-0.01%
2024/09/04	0	0.00	1	88.90	88.60	-1	5,318	-0.02%
2024/09/03	2	92.40	5	93.10	92.10	-3	5,392	-0.06%
2024/08/29	5	94.20	0	0.00	94.50	5	5,801	0.09%
2024/08/27	0.1	96.00	2	96.00	96.00	-2	6,080	-0.03%
2024/08/26	10	96.79	6	97.30	96.10	4	6,178	0.06%
2024/08/20	0	0.00	1.3	97.06	95.30	-1.3	6,619	-0.02%
2024/08/16	10	97.20	0	0.00	96.50	10	6,813	0.15%
2024/08/15	0	0.00	1	96.40	95.50	-1	6,952	-0.01%
2024/08/13	1	93.20	1	92.70	94.80	0	7,002	0.00%
2024/08/09	4	94.38	5	94.50	93.10	-1	7,098	-0.01%
2024/08/08	2	88.50	2	87.50	88.20	0	7,124	0.00%
2024/08/07	3	86.43	0	0.00	88.80	3	7,668	0.04%
2024/08/05	1	84.00	0	0.00	82.80	1	8,547	0.01%
2024/07/30	2	91.10	0	0.00	92.90	2	10,218	0.02%
2024/07/29	0	93.10	1	93.30	91.80	-1	10,229	-0.01%
2024/07/23	0	0.00	1	95.50	95.40	-1	10,241	-0.01%
2024/07/22	0	0.00	4	95.15	94.50	-4	10,269	-0.04%
2024/07/19	1	98.00	0	0.00	97.00	1	10,272	0.01%
2024/07/16	2	100.50	0	0.00	101.50	2	10,450	0.02%
2024/07/15	3	99.40	4	100.50	99.30	-1	10,674	-0.01%
2024/07/12	0	102.50	0	0.00	102.00	0	10,671	0.00%
2024/07/11	2	102.00	0	0.00	101.50	2	10,859	0.02%
2024/07/10	1	104.00	1	104.50	104.00	0	11,217	0.00%
2024/07/09	3	107.00	12	104.96	104.50	-9	11,520	-0.08%
2024/07/08	0	0.00	4	111.50	110.00	-4	11,807	-0.03%
2024/07/04	0.3	111.30	2	111.00	110.50	-1.8	13,146	-0.01%
2024/07/03	0.3	112.00	1	111.50	111.50	-0.7	13,317	-0.01%
2024/07/02	2	109.25	0	0.00	109.00	2	13,291	0.02%
2024/07/01	4	108.75	0	0.00	109.50	4	13,273	0.03%
2024/06/26	5	109.00	0	0.00	108.50	5	13,236	0.04%
2024/06/25	1	107.50	0	0.00	110.00	1	13,272	0.01%
2024/06/24	0	0.00	1	109.50	110.00	-1	13,259	-0.01%
2024/06/21	0	0.00	1	112.50	112.50	-1	13,285	-0.01%
2024/06/20	3	113.50	5	114.00	114.00	-2	13,302	-0.02%
2024/06/19	0	0.00	1	114.00	112.50	-1	13,373	-0.01%
2024/06/17	16	112.78	2	111.75	111.00	14	13,570	0.10%
2024/06/14	2	113.50	2	115.00	113.50	0	13,509	0.00%
2024/06/12	0.5	111.00	2	111.00	111.50	-1.5	13,299	-0.01%
2024/06/11	0	107.50	28	107.95	107.50	-28	13,213	-0.21%
2024/06/07	5	110.40	2	110.50	109.50	3	13,154	0.02%
2024/06/06	0	111.00	0	0.00	110.00	0	13,061	0.00%
2024/06/05	0	0.00	3	111.50	112.00	-3	13,021	-0.02%
2024/06/04	17	112.62	1	111.00	110.50	16	13,062	0.12%
2024/06/03	1.1	116.91	4	115.25	117.00	-2.9	12,871	-0.02%
2024/05/30	3	114.33	0.1	116.00	113.50	2.9	12,702	0.02%
2024/05/29	5	115.20	3	116.33	115.50	2	12,629	0.02%
2024/05/27	2	113.00	2	113.25	113.50	0	12,396	0.00%
2024/05/24	1	113.50	2	113.25	113.00	-1	12,464	-0.01%
2024/05/23	3	111.83	2	111.25	110.00	1	12,416	0.01%
2024/05/22	1	114.00	7	112.86	113.00	-6	12,483	-0.05%
2024/05/21	12.2	111.80	6	111.83	112.00	6.2	12,427	0.05%
2024/05/20	4	108.88	0	0.00	108.00	4	12,395	0.03%
2024/05/17	1	108.00	1	108.00	108.00	0	12,523	0.00%
2024/05/16	1.4	108.36	0	108.00	110.00	1.4	12,642	0.01%
2024/05/15	10	107.50	0	0.00	108.50	10	12,583	0.08%
2024/05/14	0.5	107.00	7	107.71	107.50	-6.5	12,564	-0.05%
2024/05/13	10.1	110.14	1	108.00	107.50	9.1	12,424	0.07%
2024/05/10	1.1	118.45	30	118.17	118.00	-28.9	11,870	-0.24%
2024/05/09	11	116.95	17	117.26	113.50	-6	11,440	-0.05%
2024/05/08	14	115.32	11	117.18	120.00	3	10,904	0.03%
2024/05/07	18	114.50	9.3	116.09	114.50	8.8	10,440	0.08%
2024/05/06	17	108.41	21	110.10	109.00	-4	9,661	-0.04%
2024/05/02	0	0.00	1	100.00	101.00	-1	9,229	-0.01%
2024/04/30	1	100.50	0	0.00	100.00	1	9,522	0.01%
2024/04/29	2	100.75	0	0.00	101.00	2	9,534	0.02%
2024/04/26	8	99.98	0	0.00	99.10	8	9,577	0.08%
2024/04/25	4	100.10	1	99.90	98.70	3	9,568	0.03%
2024/04/24	0	0.00	8	99.66	99.50	-8	9,605	-0.08%
2024/04/23	1	93.50	0	94.50	94.50	1	9,533	0.01%
2024/04/22	10	94.39	4	94.25	93.10	6	9,519	0.06%
2024/04/19	5	95.61	32	96.43	96.20	-27	9,553	-0.28%
2024/04/18	1	100.00	0	0.00	102.50	1	9,358	0.01%
2024/04/17	50	103.53	31	105.47	103.50	19	9,265	0.21%
2024/04/16	48.1	104.88	50	104.00	104.00	-1.9	9,086	-0.02%
2024/04/15	20	112.13	3	112.83	115.50	17	8,768	0.19%
2024/04/12	8	111.44	4	112.76	113.00	4	8,612	0.05%
2024/04/11	22.5	108.56	4	109.00	108.50	18.5	8,205	0.23%
2024/04/10	57	112.43	46.2	107.94	113.00	10.8	7,874	0.14%
2024/04/09	13	101.33	0.3	102.00	103.00	12.7	7,133	0.18%
2024/04/03	1	98.70	0	0.00	100.00	1	7,454	0.01%
2024/04/02	0.5	99.90	2	102.00	99.90	-1.5	7,596	-0.02%
2024/04/01	0	0.00	4	100.38	100.50	-4	7,633	-0.05%
2024/03/29	1	99.00	0	0.00	98.70	1	7,545	0.01%
2024/03/28	0.3	99.40	1	100.00	98.80	-0.7	7,521	-0.01%
2024/03/27	1	97.10	2	98.15	98.80	-1	7,648	-0.01%
2024/03/26	6	97.25	6	97.32	96.90	0	7,691	0.00%
2024/03/25	0	0.00	4	98.70	98.30	-4	7,665	-0.05%
2024/03/22	8	100.34	20	100.27	98.70	-12	7,688	-0.16%
2024/03/21	15.1	100.24	10	99.77	100.50	5.1	7,607	0.07%
2024/03/20	3	97.20	3	96.20	96.00	0	7,517	0.00%
2024/03/19	1	95.80	1	97.10	96.90	0	7,570	0.00%
2024/03/18	10	96.20	0	0.00	96.20	10	7,683	0.13%
2024/03/13	12	96.47	2	97.30	95.70	10	8,232	0.12%
2024/03/11	1	96.40	0	0.00	97.20	1	8,539	0.01%
2024/03/08	12	94.13	0.1	96.40	94.20	11.9	8,601	0.14%
2024/03/07	8	98.56	6	96.78	96.20	2	8,690	0.02%
2024/03/06	0	0.00	1	97.00	97.10	-1	8,643	-0.01%
2024/03/05	3	97.30	5	97.40	97.40	-2	8,800	-0.02%
2024/03/01	1	99.20	0	0.00	99.20	1	8,773	0.01%
2024/02/27	0	0.00	1	99.00	98.50	-1	8,902	-0.01%
2024/02/26	0	0.00	5	98.20	98.00	-5	8,918	-0.06%
2024/02/23	1	101.50	14.1	101.18	100.00	-13.1	8,893	-0.15%
2024/02/22	1	100.00	3	100.28	101.00	-2	8,812	-0.02%
2024/02/21	4	100.75	4	101.00	100.00	0	8,855	0.00%
2024/02/20	12	98.50	5	99.96	99.80	7	8,902	0.08%
2024/02/19	6	97.20	47	99.29	99.90	-41	8,840	-0.46%
2024/02/16	2	96.05	0	0.00	97.30	2	8,830	0.02%
2024/02/15	0	0.00	18	96.72	97.40	-18	8,904	-0.20%
2024/02/05	1	95.00	0	0.00	95.10	1	9,083	0.01%
2024/02/02	12	96.10	0	0.00	96.00	12	9,175	0.13%
2024/02/01	1	95.50	0	0.00	96.00	1	9,408	0.01%
2024/01/30	0	0.00	2	95.80	95.70	-2	9,829	-0.02%
2024/01/29	1	95.30	0	0.00	96.80	1	10,000	0.01%
2024/01/26	6	95.20	0	0.00	94.50	6	10,159	0.06%
2024/01/25	34	95.61	2	95.90	95.60	32	10,400	0.31%
2024/01/24	10	98.97	20	98.11	96.60	-10	10,545	-0.09%
2024/01/23	0.1	96.00	0	0.00	96.20	0.1	10,454	0.00%
2024/01/22	6.1	95.07	0	0.00	95.30	6.1	10,605	0.06%
2024/01/19	4.1	93.83	1	94.00	94.00	3.1	10,764	0.03%
2024/01/18	3	93.07	1	93.80	93.00	2	10,885	0.02%
2024/01/17	3	93.53	0	0.00	93.70	3	11,043	0.03%
2024/01/16	1	96.80	0	0.00	96.80	1	11,389	0.01%
2024/01/15	1.1	97.75	3	98.50	98.00	-1.9	11,588	-0.02%
2024/01/12	0	0.00	6	94.60	94.40	-6	11,747	-0.05%
2024/01/11	5	95.50	0	0.00	95.60	5	12,242	0.04%
2024/01/10	0.1	95.20	0	0.00	96.20	0.1	12,853	0.00%
2024/01/09	5.5	95.90	0	0.00	95.30	5.5	13,309	0.04%
2024/01/08	0	0.00	2	98.45	98.20	-2	13,343	-0.01%
2024/01/04	0	0.00	6	98.20	96.70	-6	13,662	-0.04%
2024/01/03	5	97.24	0	0.00	98.30	5	13,720	0.04%
2024/01/02	2.1	100.26	0	0.00	100.50	2.1	13,730	0.01%
2023/12/29	7	105.50	7	105.93	103.00	0	13,802	0.00%
2023/12/28	1	103.00	2.2	105.00	105.50	-1.2	13,716	-0.01%
2023/12/27	0	0.00	1	104.00	104.50	-1	14,145	-0.01%
2023/12/22	3	101.67	2	104.50	101.00	1	14,205	0.01%
2023/12/19	14	99.99	0	0.00	100.00	14	14,001	0.10%
2023/12/15	1	104.00	5	106.30	102.00	-4	14,102	-0.03%
2023/12/13	1	102.00	0	0.00	102.50	1	13,988	0.01%
2023/12/12	11.3	106.24	30	104.17	104.00	-18.7	14,226	-0.13%
2023/12/11	27	104.70	8	104.88	104.50	19	14,214	0.13%
2023/12/08	2	103.25	6	104.17	104.00	-4	14,283	-0.03%
2023/12/07	2	102.50	6	103.92	100.50	-4	14,549	-0.03%
2023/12/06	0	0.00	3	100.83	102.50	-3	14,518	-0.02%
2023/12/04	4	102.00	5	101.70	101.00	-1	14,573	-0.01%
2023/12/01	7	99.44	6	99.25	99.60	1	14,420	0.01%
2023/11/30	4	100.88	4.9	100.81	100.00	-0.9	14,419	-0.01%
2023/11/29	4	98.20	4	98.45	98.90	0	14,336	0.00%
2023/11/27	15	94.55	0	0.00	94.10	15	14,801	0.10%
2023/11/24	6	96.90	2	96.70	96.30	4	14,833	0.03%
2023/11/22	4.2	98.15	2	97.90	98.20	2.2	14,586	0.02%
2023/11/21	4	99.65	5	99.60	98.90	-1	14,530	-0.01%
2023/11/20	0	0.00	1	100.50	99.10	-1	14,495	-0.01%
2023/11/17	12.1	98.25	5	97.72	97.70	7.1	14,378	0.05%
2023/11/16	2.2	100.55	0	0.00	99.80	2.2	14,182	0.02%
2023/11/15	6	103.34	4	102.50	102.00	2	14,044	0.01%
2023/11/14	1	105.00	2	104.25	105.00	-1	13,852	-0.01%
2023/11/13	4	104.50	47	105.17	105.00	-43	13,780	-0.31%
2023/11/10	2	102.50	0	0.00	101.50	2	13,533	0.01%
2023/11/09	18	101.07	11	101.50	101.00	7	13,446	0.05%
2023/11/08	19	103.00	2.1	103.97	103.00	16.9	13,263	0.13%
2023/11/07	1	104.00	6.3	104.16	105.00	-5.3	13,107	-0.04%
2023/11/06	0	0.00	1	100.50	101.50	-1	12,926	-0.01%
2023/11/03	1	100.00	2	100.25	100.50	-1	12,866	-0.01%
2023/11/02	1.1	97.53	13	99.41	99.30	-11.9	12,685	-0.09%
2023/11/01	12	96.38	2	95.80	96.20	10	12,404	0.08%
2023/10/31	0	100.50	6	99.28	97.40	-6	12,230	-0.05%
2023/10/30	2	96.85	2	98.30	98.50	0	12,040	0.00%
2023/10/27	5	96.00	2	94.20	94.10	3	11,889	0.03%
2023/10/26	4	98.73	14	97.69	97.50	-10	11,731	-0.09%
2023/10/25	13	99.39	8	99.76	99.10	5	11,706	0.04%
2023/10/24	27	105.76	2	102.75	101.50	25	11,574	0.22%
2023/10/23	1	105.50	0	0.00	106.00	1	11,171	0.01%
2023/10/20	0	0.00	1	103.00	105.00	-1	10,962	-0.01%
2023/10/19	4	105.00	5.1	106.00	104.00	-1.1	10,690	-0.01%
2023/10/18	0	0.00	7	101.53	101.50	-7	10,203	-0.07%
2023/10/17	6	100.18	28.8	100.74	100.00	-22.8	9,629	-0.24%
2023/10/16	0	96.40	0	0.00	96.10	0	9,184	0.00%
2023/10/13	11	96.93	10.4	97.25	96.70	0.6	9,084	0.01%
2023/10/12	2	92.10	7	92.27	93.60	-5	8,735	-0.06%
2023/10/11	2	92.65	3	93.70	92.20	-1	8,644	-0.01%
2023/10/06	30	93.30	42	94.01	93.00	-12	8,530	-0.14%
2023/10/05	6	91.50	6	91.17	91.00	0	8,348	0.00%
2023/10/04	7	92.83	5.2	92.38	92.50	1.8	8,233	0.02%
2023/10/03	0	0.00	18	94.66	92.90	-18	7,895	-0.23%
2023/10/02	1.1	87.87	3.1	87.41	88.40	-2	7,471	-0.03%
2023/09/28	6	84.58	26	84.73	84.50	-20	7,488	-0.27%
2023/09/26	1	87.20	2	87.00	86.20	-1	7,780	-0.01%
2023/09/25	0	89.20	0	0.00	88.70	0	7,815	0.00%
2023/09/22	3	87.03	3	88.03	89.30	0	7,994	0.00%
2023/09/21	25.5	86.84	2.2	86.90	87.60	23.3	8,294	0.28%
2023/09/20	11.5	88.29	25	87.90	87.20	-13.5	8,502	-0.16%
2023/09/19	4	91.15	32	91.29	90.30	-28	8,469	-0.33%
2023/09/18	30	91.85	19	91.76	91.40	11	8,485	0.13%
2023/09/15	88	92.87	69.1	92.95	93.40	18.9	8,464	0.22%
2023/09/14	13	91.12	12	91.83	90.80	1	8,253	0.01%
2023/09/13	8	90.25	147	90.01	90.70	-139	8,356	-1.66%	大賣/鉅額交易
2023/09/12	172	89.50	242.1	90.72	90.40	-70.1	8,732	-0.80%	大買/大賣/
2023/09/11	14	89.36	88.3	88.72	88.60	-74.3	8,394	-0.89%
2023/09/08	1	87.70	0	0.00	86.90	1	8,411	0.01%
2023/09/07	26	90.47	31	89.64	88.80	-5	8,471	-0.06%
2023/09/06	2.1	87.37	0	0.00	86.80	2.1	8,412	0.02%
2023/09/05	23.2	87.30	12	87.27	87.40	11.2	8,433	0.13%
2023/09/04	12	86.07	0	0.00	86.00	12	8,399	0.14%
2023/09/01	22	88.48	5	87.36	87.90	17	8,392	0.20%
2023/08/31	162.1	88.07	22	88.11	86.80	140.1	8,249	1.70%	大買/鉅額交易
2023/08/30	33	83.54	41	81.45	83.80	-8	7,899	-0.10%
2023/08/29	20	77.73	0	0.00	77.60	20	7,849	0.25%
2023/08/25	1	78.80	2	78.70	79.20	-1	8,894	-0.01%
2023/08/24	2.1	80.17	2	79.90	79.50	0.1	8,995	0.00%
2023/08/21	2	76.10	0	0.00	76.70	2	9,034	0.02%
2023/08/16	10	74.90	0	0.00	74.80	10	8,996	0.11%
2023/08/11	1	76.70	0	0.00	76.00	1	9,085	0.01%
2023/08/10	0	0.00	9	76.99	76.70	-9	9,049	-0.10%
2023/08/09	1	83.90	0	0.00	79.50	1	8,965	0.01%
2023/08/02	0	0.00	1	80.00	80.00	-1	8,776	-0.01%
2023/08/01	1	82.60	38	83.01	82.60	-37	8,739	-0.42%
2023/07/31	38	83.96	0	0.00	81.90	38	8,707	0.44%
2023/07/28	29	83.16	0	0.00	83.70	29	8,634	0.34%
2023/07/27	11	81.56	11.1	81.80	81.30	-0.1	8,513	0.00%
2023/07/26	0	0.00	1.1	76.14	76.80	-1.1	8,403	-0.01%
2023/07/24	0	0.00	14	78.51	78.60	-14	8,446	-0.17%
2023/07/21	3	78.97	6	79.63	79.80	-3	8,399	-0.04%
2023/07/20	6	80.78	0	0.00	81.00	6	8,360	0.07%
2023/07/19	0.1	83.20	0	82.50	82.50	0.1	8,289	0.00%
2023/07/18	1	82.20	1	82.90	81.90	0	8,264	0.00%
2023/07/17	3	84.57	2	84.60	84.80	1	8,211	0.01%
2023/07/14	0	0.00	2	84.60	85.70	-2	8,239	-0.02%
2023/07/13	5	83.96	0	0.00	83.30	5	8,238	0.06%
2023/07/12	3	81.67	1	81.50	81.60	2	8,206	0.02%
2023/07/11	1	82.20	1	82.10	82.20	0	8,166	0.00%
2023/07/10	0	0.00	6	81.88	81.80	-6	8,154	-0.07%
2023/07/07	4.2	83.19	7	84.09	83.30	-2.8	8,179	-0.03%
2023/07/06	6	88.00	5	88.24	87.40	1	8,163	0.01%
2023/07/05	9.2	93.82	9	90.79	90.40	0.2	8,074	0.00%
2023/07/04	4	91.25	8	92.63	92.90	-4	7,943	-0.05%
2023/06/30	6	88.60	1	88.70	89.00	5	7,981	0.06%
2023/06/29	61.1	91.77	32	91.94	92.30	29.1	7,891	0.37%
2023/06/28	53	91.71	12	91.03	88.20	41	7,529	0.54%
2023/06/27	1	86.30	1	86.90	86.40	0	7,284	0.00%
2023/06/26	7	87.16	1	87.00	86.90	6	7,213	0.08%
2023/06/20	10	90.88	0	0.00	90.40	10	7,312	0.14%
2023/06/19	6.1	91.51	6	92.75	92.50	0.1	7,249	0.00%
2023/06/16	5	92.18	10.5	92.05	92.10	-5.5	6,985	-0.08%
2023/06/15	3	87.80	6	90.03	87.80	-3	6,376	-0.05%
2023/06/14	7.1	89.08	17	88.66	89.40	-9.9	6,180	-0.16%
2023/06/13	7.1	86.58	13	86.20	86.00	-5.9	5,947	-0.10%
2023/06/12	3	85.53	2	86.60	85.50	1	5,805	0.02%
2023/06/09	0.3	84.20	2	84.00	84.00	-1.7	5,614	-0.03%
2023/06/08	5.8	83.90	1	85.10	84.30	4.8	5,533	0.09%
2023/06/07	0.2	84.50	18	83.46	84.00	-17.9	5,479	-0.33%
2023/06/06	7	81.87	1	81.80	81.80	6	5,393	0.11%
2023/06/05	3.1	84.51	0	0.00	84.20	3.1	5,280	0.06%
2023/06/02	1	85.80	1	85.60	85.60	0	5,212	0.00%
2023/06/01	22	86.12	5	85.78	85.60	17	5,141	0.33%
2023/05/31	17	89.05	24	89.14	89.30	-7	4,817	-0.15%
2023/05/30	5	80.00	13	81.33	81.20	-8	4,092	-0.20%
2023/05/29	0	0.00	3	78.90	79.90	-3	3,973	-0.08%
2023/05/25	0	0.00	1	76.80	76.70	-1	3,864	-0.03%
2023/05/24	0	0.00	6	76.70	76.70	-6	3,852	-0.16%
2023/05/19	0	0.00	8	76.61	76.50	-8	3,848	-0.21%
2023/05/18	9	77.33	11	77.42	77.40	-2	3,838	-0.05%
2023/05/17	0	0.00	3	74.63	74.70	-3	3,767	-0.08%
2023/05/16	1	72.80	0	0.00	72.40	1	3,801	0.03%
2023/05/12	0	0.00	2	72.60	72.80	-2	3,803	-0.05%
2023/05/11	1	70.80	0	0.00	70.60	1	3,793	0.03%
2023/05/05	2	73.50	0	0.00	73.70	2	3,804	0.05%
2023/05/04	0	0.00	1	75.00	74.70	-1	3,827	-0.03%
2023/05/03	0	0.00	1	74.30	75.20	-1	3,838	-0.03%
2023/04/28	1	75.20	1	76.00	75.00	0	3,886	0.00%
2023/04/27	1	74.40	3	73.03	75.00	-2	3,819	-0.05%
2023/04/26	1	70.60	0	0.00	71.20	1	3,755	0.03%
2023/04/25	3	72.30	0	0.00	71.00	3	3,748	0.08%
2023/04/24	1	73.60	0	0.00	73.60	1	3,730	0.03%
2023/04/20	5	73.40	0	0.00	73.10	5	3,726	0.13%
2023/04/19	10	75.31	0	0.00	74.30	10	3,705	0.27%
2023/04/18	13	77.25	0	0.00	76.20	13	3,633	0.36%
2023/04/13	17	79.81	0	0.00	79.60	17	3,497	0.49%
2023/04/12	2	82.10	7	82.64	82.40	-5	3,424	-0.15%
2023/04/11	2	81.85	23	82.04	81.30	-21	3,310	-0.63%
2023/04/10	5	78.80	2	79.60	78.10	3	3,139	0.10%
2023/04/07	0	0.00	5	80.82	80.00	-5	3,077	-0.16%
2023/04/06	12	78.96	10	78.85	79.60	2	2,938	0.07%
2023/03/31	30	79.87	27	80.36	79.50	3	2,864	0.10%
2023/03/30	1	76.00	9	77.37	76.00	-8	2,577	-0.31%
2023/03/29	6	73.45	0	0.00	74.00	6	2,441	0.25%
2023/03/28	1	74.10	1	74.60	73.70	0	2,425	0.00%
2023/03/27	2	76.15	0	0.00	75.80	2	2,377	0.08%
2023/03/24	8	78.10	29	77.62	78.50	-21	2,305	-0.91%
2023/03/23	2	76.80	86	76.78	76.80	-84	2,166	-3.88%
2023/03/22	0	0.00	16	72.79	73.30	-16	1,978	-0.81%
2023/03/20	0	0.00	2	68.50	68.60	-2	1,833	-0.11%
2023/03/16	0	0.00	3	66.60	66.70	-3	1,806	-0.17%
2023/03/14	1	68.20	0	0.00	67.50	1	1,829	0.05%
2023/03/10	5	69.60	0	0.00	70.20	5	1,805	0.28%
2023/03/09	0	0.00	1	71.30	71.20	-1	1,793	-0.06%
2023/03/08	0	0.00	1	71.00	71.00	-1	1,771	-0.06%
2023/03/06	0	0.00	5	70.30	70.60	-5	1,752	-0.29%
2023/03/03	1	68.90	4	69.25	69.30	-3	1,686	-0.18%
2023/03/02	0	0.00	2	67.75	67.90	-2	1,644	-0.12%
2023/03/01	1	65.40	0	0.00	66.50	1	1,621	0.06%
2023/02/24	6	66.52	0	0.00	66.30	6	1,620	0.37%
2023/02/23	3	68.30	0	0.00	67.40	3	1,635	0.18%
2023/02/22	1	67.40	0	0.00	67.10	1	1,680	0.06%
2023/02/20	0	0.00	1	69.60	69.70	-1	1,895	-0.05%
2023/02/17	3	68.60	0	0.00	69.20	3	1,918	0.16%
2023/02/16	0	0.00	4	68.70	69.60	-4	1,926	-0.21%
2023/02/14	4	68.13	2	68.20	68.20	2	1,842	0.11%
2023/02/09	0	0.00	2	66.10	66.00	-2	1,766	-0.11%
2023/02/08	0	0.00	2	67.00	66.30	-2	1,759	-0.11%
2023/02/07	0	0.00	1	66.10	66.10	-1	1,750	-0.06%
2023/02/06	2	66.20	2	66.90	65.10	0	1,742	0.00%
2023/02/03	6	66.25	1	66.30	65.90	5	1,714	0.29%
2023/02/01	1	64.80	0	0.00	65.00	1	1,717	0.06%
2023/01/30	0	0.00	1	64.90	65.40	-1	1,680	-0.06%
2023/01/11	1	63.20	2	63.30	63.40	-1	1,659	-0.06%
2023/01/09	0	0.00	4	62.20	62.20	-4	1,700	-0.24%
2023/01/05	0	0.00	2	60.35	60.30	-2	1,698	-0.12%
2022/12/21	1	58.00	0	0.00	57.80	1	1,802	0.06%
2022/12/13	2	60.05	0	0.00	60.10	2	1,808	0.11%
2022/12/12	2	58.75	0	0.00	60.40	2	1,812	0.11%
2022/12/07	9	59.52	2	58.80	59.00	7	1,858	0.38%
2022/12/06	5	61.10	0	0.00	61.00	5	1,833	0.27%
2022/12/01	5	62.16	0	0.00	62.00	5	1,789	0.28%
2022/11/30	5	61.68	0	0.00	61.70	5	1,787	0.28%
2022/11/25	1	63.50	0	0.00	62.50	1	1,766	0.06%
2022/11/24	2	63.30	1	62.80	63.80	1	1,757	0.06%
2022/11/23	1	62.50	0	0.00	62.50	1	1,744	0.06%
2022/11/18	0	0.00	2	63.70	64.30	-2	1,716	-0.12%
2022/11/17	0	0.00	6	64.10	64.40	-6	1,650	-0.36%
2022/11/16	5	64.40	0	0.00	63.30	5	1,535	0.33%
2022/11/14	0	0.00	1	57.50	59.70	-1	1,376	-0.07%
2022/11/08	3	57.07	0	0.00	55.90	3	1,341	0.22%
2022/11/03	2	55.50	0	0.00	55.20	2	1,363	0.15%
2022/10/28	14	53.49	2	52.80	52.80	12	1,370	0.88%
2022/10/19	1	59.00	1	59.50	58.70	0	1,290	0.00%
2022/10/18	2	59.95	2	59.90	59.60	0	1,267	0.00%
2022/10/11	0.3	55.80	0	0.00	55.50	0.3	1,268	0.02%
2022/10/07	0	0.00	1	55.50	56.50	-1	1,265	-0.08%
2022/10/05	3	53.47	0	0.00	53.30	3	1,241	0.24%
2022/09/15	0	0.00	0.4	62.00	61.60	-0.4	1,346	-0.03%
2022/09/14	0.1	60.30	0	0.00	60.80	0.1	1,361	0.01%
2022/09/07	1	57.00	0	0.00	57.30	1	1,466	0.07%
2022/09/05	1	59.30	0	0.00	59.60	1	1,530	0.07%
2022/09/02	4	60.10	0	0.00	60.20	4	1,533	0.26%
2022/08/30	1	59.60	0	0.00	59.80	1	1,554	0.06%
2022/08/19	0	0.00	1	61.40	61.40	-1	1,667	-0.06%
2022/08/18	0.2	59.94	3	59.30	60.00	-2.8	1,661	-0.17%
2022/08/16	0	0.00	3	60.50	60.10	-3	1,654	-0.18%
2022/08/15	0	0.00	6	60.02	60.00	-6	1,648	-0.36%
2022/08/12	0	0.00	5	58.46	59.20	-5	1,639	-0.30%
2022/08/09	1	57.50	0	0.00	57.50	1	1,645	0.06%
2022/08/05	0	0.00	1	58.40	58.40	-1	1,660	-0.06%
2022/08/02	1	56.90	0	0.00	56.90	1	1,664	0.06%
2022/07/29	0	58.80	1	58.80	58.40	-1	1,674	-0.06%
2022/07/27	1	58.10	0	0.00	58.30	1	1,679	0.06%
2022/07/22	1	59.50	0	0.00	59.70	1	1,681	0.06%
2022/07/20	1	63.00	1	63.00	62.80	0	1,656	0.00%
2022/07/15	0	0.00	1	61.10	61.40	-1	1,641	-0.06%
2022/07/06	0	0.00	1	57.60	56.80	-1	1,801	-0.06%
2022/07/05	2	57.60	1	58.00	57.60	1	1,877	0.05%
2022/07/04	2	56.65	0	0.00	56.70	2	1,876	0.11%
2022/07/01	0	0.00	2	57.90	56.80	-2	1,900	-0.11%
2022/06/30	6	60.28	0	0.00	60.10	6	1,886	0.32%
2022/06/27	1	63.00	2	62.20	63.30	-1	1,906	-0.05%
2022/06/23	0	0.00	4	61.00	60.00	-4	1,937	-0.21%
2022/06/22	1	60.50	3	61.17	60.50	-2	1,992	-0.10%
2022/06/21	0	0.00	2	64.30	64.00	-2	2,001	-0.10%
2022/06/20	2	64.85	0	0.00	63.60	2	2,022	0.10%
2022/06/17	0	0.00	5	68.20	68.40	-5	1,993	-0.25%
2022/06/14	1	70.00	0	0.00	70.80	1	2,031	0.05%
2022/06/08	2	73.50	0	0.00	72.60	2	2,304	0.09%
2022/06/07	1	74.30	1	74.00	73.50	0	2,342	0.00%
2022/06/06	0	74.50	0	0.00	74.30	0	2,400	0.00%
2022/06/02	1	75.30	0	0.00	75.00	1	2,519	0.04%
2022/06/01	2	75.85	6	76.12	75.90	-4	2,666	-0.15%
2022/05/31	1	75.30	0	0.00	75.90	1	2,807	0.04%
2022/05/30	1	73.50	0	0.00	73.70	1	3,111	0.03%
2022/05/27	1	72.20	0	0.00	71.90	1	3,234	0.03%
2022/05/25	0	71.60	0	0.00	71.50	0	3,520	0.00%
2022/05/23	0	0.00	20	72.40	72.00	-20	4,222	-0.47%
2022/05/20	3	72.57	0	0.00	72.30	3	4,774	0.06%
2022/05/19	3	72.47	0	0.00	73.00	3	5,480	0.05%
2022/05/18	0	0.00	1	73.20	73.20	-1	6,231	-0.02%
2022/05/13	0	70.20	0	69.50	70.40	0	6,822	0.00%
2022/05/12	3.1	70.40	5.1	70.90	69.10	-2	6,859	-0.03%
2022/05/09	1	70.60	0	0.00	69.90	1	7,122	0.01%
2022/04/27	3	69.37	0	0.00	70.00	3	7,222	0.04%
2022/04/25	3.2	72.10	4	71.40	71.70	-0.9	7,203	-0.01%
2022/04/22	1	74.50	0	0.00	74.40	1	7,188	0.01%
2022/04/21	0	0.00	1	75.00	75.30	-1	7,216	-0.01%
2022/04/20	0	0.00	11	73.40	73.60	-11	7,218	-0.15%
2022/04/19	5	72.20	12	72.17	72.00	-7	7,198	-0.10%
2022/04/18	13	72.37	12	72.44	71.80	1	7,199	0.01%
2022/04/15	5	73.96	0.1	74.00	73.20	4.9	7,208	0.07%
2022/04/14	9.1	74.88	10	74.70	74.50	-0.9	7,228	-0.01%
2022/04/13	1	77.20	10	77.20	77.20	-9	7,182	-0.13%
2022/04/12	8	77.19	3	77.50	76.80	5	7,205	0.07%
2022/04/11	18	80.65	14	80.57	79.20	4	7,203	0.06%
2022/04/08	2	84.60	0	0.00	84.50	2	7,163	0.03%
2022/04/07	0	0.00	10	84.50	84.50	-10	7,427	-0.13%
2022/04/06	1	85.00	2	86.00	87.10	-1	7,467	-0.01%
2022/04/01	0	0.00	2	84.95	85.40	-2	7,476	-0.03%
2022/03/31	1	84.50	0	0.00	84.50	1	7,511	0.01%
2022/03/29	1	84.00	0	0.00	83.70	1	7,600	0.01%
2022/03/28	8	83.08	0	0.00	84.60	8	7,748	0.10%
2022/03/25	8	84.65	0.1	85.30	84.60	7.9	7,780	0.10%
2022/03/24	7.1	86.53	0	0.00	86.20	7.1	7,731	0.09%
2022/03/23	1	89.20	0	0.00	88.10	1	7,743	0.01%
2022/03/18	3	86.77	0	0.00	87.70	3	7,832	0.04%
2022/03/17	2	85.95	2.1	87.09	88.00	-0.1	7,914	0.00%
2022/03/16	0	0.00	1	84.10	84.10	-1	7,882	-0.01%
2022/03/15	2.1	85.89	1	86.80	85.10	1.1	7,841	0.01%
2022/03/14	3	88.80	6	88.60	88.70	-3	7,888	-0.04%
2022/03/11	2	90.10	3	90.13	89.40	-1	7,995	-0.01%
2022/03/10	9	90.97	5	91.26	90.90	4	8,219	0.05%
2022/03/09	3	89.73	2	88.90	88.90	1	8,380	0.01%
2022/03/08	6.2	89.35	3	90.07	88.60	3.2	8,716	0.04%
2022/03/07	6	90.50	6	90.93	90.50	0	8,633	0.00%
2022/03/04	5	97.20	15	97.18	94.80	-10	8,523	-0.12%
2022/03/03	16	98.31	9	99.33	97.60	7	8,465	0.08%
2022/03/02	0	0.00	4	94.70	97.40	-4	8,222	-0.05%
2022/03/01	13	94.98	7	95.11	95.90	6	8,276	0.07%
2022/02/25	2	95.05	4	95.35	92.90	-2	8,347	-0.02%
2022/02/24	20	94.88	7	94.89	92.30	13	9,000	0.14%
2022/02/23	14	97.84	13	98.07	99.50	1	9,172	0.01%
2022/02/22	14	96.44	10	96.64	96.40	4	9,004	0.04%
2022/02/21	27	101.37	33	99.89	96.50	-6	8,632	-0.07%
2022/02/18	49	94.81	60.1	95.32	99.00	-11	8,050	-0.14%
2022/02/17	37	93.18	34	93.32	91.30	3	7,466	0.04%
2022/02/16	0	0.00	2	91.30	91.10	-2	7,066	-0.03%
2022/02/15	2	90.10	0	0.00	88.60	2	6,951	0.03%
2022/02/11	0	90.30	6	90.35	90.40	-6	7,188	-0.08%
2022/02/10	4	88.98	4.1	89.44	91.10	-0.1	7,243	0.00%
2022/02/08	0	0.00	1	86.60	86.30	-1	7,156	-0.01%
2022/01/24	2	81.90	0	0.00	82.30	2	7,472	0.03%
2022/01/21	1.1	83.87	1	82.50	82.50	0.1	7,481	0.00%
2022/01/20	1	84.50	2	84.70	84.60	-1	7,515	-0.01%
2022/01/19	3	85.63	0	0.00	85.50	3	7,561	0.04%
2022/01/14	4	85.20	0	0.00	85.20	4	7,699	0.05%
2022/01/13	0	87.50	2	87.75	87.50	-2	7,735	-0.03%
2022/01/11	1	87.00	0	0.00	87.20	1	7,782	0.01%
2022/01/10	2	87.35	0	0.00	87.30	2	7,779	0.03%
2022/01/07	1	87.40	4	87.30	87.30	-3	7,777	-0.04%
2022/01/06	5	89.00	1	89.30	88.60	4	7,784	0.05%
2022/01/05	2	89.30	0	0.00	88.80	2	7,829	0.03%
2022/01/04	1	90.30	0	0.00	90.00	1	7,859	0.01%
2022/01/03	4	91.18	2	90.95	90.70	2	7,850	0.03%
2021/12/30	12	93.44	1	93.50	92.30	11	7,850	0.14%
2021/12/29	2	91.00	1	92.50	92.20	1	7,623	0.01%
2021/12/24	0	0.00	0.3	91.30	90.50	-0.3	7,746	0.00%
2021/12/23	2.1	90.71	2	91.05	91.20	0.1	7,729	0.00%
2021/12/22	15	92.23	5	91.40	90.80	10	7,722	0.13%
2021/12/17	1.1	88.81	0	0.00	88.70	1.1	7,532	0.01%
2021/12/16	4	90.83	0	0.00	90.60	4	7,493	0.05%
2021/12/14	1	90.60	0	0.00	89.90	1	7,493	0.01%
2021/12/13	0	0.00	1	90.50	92.50	-1	7,481	-0.01%
2021/12/10	1	90.00	0	0.00	89.70	1	7,416	0.01%
2021/12/09	1.1	91.34	1	90.20	90.20	0.1	7,403	0.00%
2021/12/08	6	93.38	3	93.53	92.80	3	7,361	0.04%
2021/12/07	0	0.00	6	93.72	92.80	-6	7,303	-0.08%
2021/12/06	6.1	93.66	49	94.94	92.20	-42.9	7,190	-0.60%
2021/12/03	41	92.10	1	93.00	93.00	40	7,046	0.57%
2021/12/02	11	92.15	51	91.15	89.40	-40	6,963	-0.57%
2021/12/01	1	85.60	0	0.00	86.70	1	6,686	0.01%
2021/11/29	2	83.50	2	84.20	84.80	0	6,857	0.00%
2021/11/26	13	87.41	9	86.73	86.10	4	6,968	0.06%
2021/11/25	24	90.42	5	90.50	88.90	19	6,921	0.27%
2021/11/24	15	92.01	15	92.22	92.90	0	6,804	0.00%
2021/11/23	27	94.56	33	94.14	91.80	-6	6,712	-0.09%
2021/11/22	8	89.96	22.3	93.05	94.00	-14.3	5,995	-0.24%
2021/11/19	6	86.65	1	85.00	85.50	5	5,554	0.09%
2021/11/18	3.1	87.35	1.1	87.66	88.50	2	5,632	0.04%
2021/11/17	0	0.00	1	85.60	86.80	-1	5,574	-0.02%
2021/11/16	3	84.73	7	85.19	84.10	-4	5,597	-0.07%
2021/11/15	0	0.00	2	81.50	82.00	-2	5,590	-0.04%
2021/11/12	1	80.80	1	81.30	80.70	0	5,813	0.00%
2021/11/11	1	81.20	0	0.00	80.70	1	6,027	0.02%
2021/11/10	2.1	80.33	6	80.87	81.30	-3.9	6,310	-0.06%
2021/11/09	0	0.00	6	87.08	86.10	-6	6,547	-0.09%
2021/11/08	6	85.07	4	85.23	85.20	2	6,623	0.03%
2021/11/05	9	83.82	9	83.80	83.80	0	6,975	0.00%
2021/11/04	4.1	85.37	0	0.00	85.40	4.1	7,119	0.06%
2021/11/03	1	86.50	5	86.58	86.80	-4	7,183	-0.06%
2021/11/02	5	82.26	3	84.67	81.90	2	7,209	0.03%
2021/11/01	2	83.80	0	0.00	83.80	2	7,864	0.03%
2021/10/29	1	83.10	0	0.00	83.00	1	8,009	0.01%
2021/10/28	1	82.80	1	83.30	83.80	0	8,052	0.00%
2021/10/27	1	82.00	2	82.35	82.70	-1	8,166	-0.01%
2021/10/26	9	82.31	26	82.05	80.80	-17	8,183	-0.21%
2021/10/25	22	81.70	0	0.00	82.10	22	8,216	0.27%
2021/10/22	2	80.80	0	0.00	81.60	2	8,440	0.02%
2021/10/21	1	80.50	2	81.75	79.60	-1	8,607	-0.01%
2021/10/20	0	0.00	0.1	79.60	79.70	-0.1	8,725	0.00%
2021/10/18	4	77.85	0	0.00	77.50	4	9,426	0.04%
2021/10/15	6	77.00	6	77.00	77.30	0	9,732	0.00%
2021/10/14	5.1	75.59	5	76.60	76.30	0.1	9,923	0.00%
2021/10/07	2	79.90	0	0.00	80.00	2	10,583	0.02%
2021/10/05	2	74.90	0.1	74.80	78.20	2	11,295	0.02%
2021/10/04	0	0.00	22	75.10	74.20	-22	11,500	-0.19%
2021/10/01	4	78.00	0	0.00	77.70	4	11,719	0.03%
2021/09/30	0	0.00	1	81.30	81.40	-1	12,476	-0.01%
2021/09/29	0.1	80.50	2	80.30	80.10	-2	13,629	-0.01%
2021/09/28	0	83.80	0	0.00	82.80	0	13,816	0.00%
2021/09/27	1	83.00	4	84.08	83.90	-3	14,240	-0.02%
2021/09/24	2	83.60	1	83.30	83.10	1	14,706	0.01%
2021/09/23	2	83.20	2	83.30	83.20	0	15,148	0.00%
2021/09/22	1	82.59	2	82.40	82.20	-1	16,067	-0.01%
2021/09/17	3	83.83	7	82.84	84.60	-4	17,122	-0.02%
2021/09/16	2	82.40	2	83.70	82.00	0	17,581	0.00%
2021/09/14	0	0.00	1	85.60	85.10	-1	18,149	-0.01%
2021/09/13	1.1	86.60	0	0.00	85.70	1.1	18,268	0.01%
2021/09/10	5	86.22	2	86.70	87.30	3	18,417	0.02%
2021/09/08	2	84.75	2	85.40	84.00	0	18,513	0.00%
2021/09/07	6.1	84.70	4	85.28	83.90	2.1	18,598	0.01%
2021/09/06	2	86.10	0	0.00	85.90	2	18,756	0.01%
2021/09/03	0	0.00	10	89.33	88.90	-10	18,862	-0.05%
2021/09/02	3	89.83	0	0.00	89.30	3	18,925	0.02%
2021/09/01	28	90.28	3	90.83	91.70	25	18,883	0.13%
2021/08/30	1	88.00	1	88.60	87.60	0	18,995	0.00%
2021/08/27	2	88.40	0	0.00	88.30	2	19,293	0.01%
2021/08/26	1	88.40	3	88.70	88.30	-2	19,414	-0.01%
2021/08/25	1	87.90	2	89.15	89.20	-1	19,628	-0.01%
2021/08/24	9	88.81	2.2	88.29	88.00	6.8	20,161	0.03%
2021/08/23	3.2	90.40	4.2	90.98	91.30	-1	20,234	0.00%
2021/08/20	9.1	89.54	1	90.00	88.40	8.1	20,512	0.04%
2021/08/19	11.1	90.97	11	89.83	89.10	0.1	20,767	0.00%
2021/08/18	2	90.75	9	90.11	93.90	-7	21,357	-0.03%
2021/08/17	9.1	88.72	7	86.91	87.50	2.1	21,851	0.01%
2021/08/16	10.1	89.59	12	90.12	90.00	-2	22,124	-0.01%
2021/08/13	12.1	90.71	3	90.40	88.70	9.1	22,087	0.04%
2021/08/12	14	98.56	9	98.30	97.40	5	21,933	0.02%
2021/08/11	14.1	100.82	13	100.10	99.40	1.1	22,359	0.00%
2021/08/10	9.1	106.18	9	106.78	106.00	0.1	22,218	0.00%
2021/08/09	10	113.20	8	111.13	110.50	2	22,524	0.01%
2021/08/06	4.2	119.01	4	119.00	117.50	0.2	22,912	0.00%
2021/08/05	49	123.58	19.1	122.90	119.00	30	23,304	0.13%
2021/08/04	1	117.00	2	116.97	119.00	-1	23,153	0.00%
2021/08/03	0.1	113.50	3	114.33	115.00	-2.9	23,457	-0.01%
2021/08/02	1	113.00	10	112.01	115.50	-9	24,052	-0.04%
2021/07/30	2	111.00	0	0.00	109.00	2	24,523	0.01%
2021/07/29	6.2	110.97	6	111.50	111.50	0.2	25,113	0.00%
2021/07/28	3	109.00	18	106.31	108.00	-15	25,710	-0.06%
2021/07/27	15	118.10	8	115.63	115.00	7	26,625	0.03%
2021/07/26	1.1	117.62	1	117.50	121.00	0.1	27,900	0.00%
2021/07/23	9.1	118.76	5.1	117.92	117.00	4	28,578	0.01%
2021/07/22	20.2	121.14	18	116.04	120.00	2.2	28,908	0.01%
2021/07/21	8.1	115.32	14	111.07	111.50	-5.9	29,083	-0.02%
2021/07/20	7.2	118.08	0	0.00	115.50	7.2	29,793	0.02%
2021/07/19	2	118.25	0	0.00	118.00	2	30,267	0.01%
2021/07/16	31	120.69	16	121.50	120.00	15	31,287	0.05%
2021/07/15	2.2	117.45	2.1	119.26	119.50	0.1	32,162	0.00%
2021/07/14	10.2	121.02	7	120.29	118.50	3.2	32,502	0.01%
2021/07/13	7	122.21	47	118.13	118.00	-40	32,438	-0.12%
2021/07/12	16.2	124.76	98	125.68	122.00	-81.8	32,200	-0.25%
2021/07/09	8	123.88	2	122.75	123.00	6	31,895	0.02%
2021/07/08	49	125.60	15	125.53	126.00	34	31,793	0.11%
2021/07/07	42	125.96	55	129.37	125.50	-13	31,619	-0.04%
2021/07/06	81	123.85	105	124.64	124.50	-24	30,890	-0.08%	大賣/
2021/07/05	20	123.00	9	123.00	123.00	11	29,864	0.04%
2021/07/02	98	110.55	11	110.86	112.00	87	29,796	0.29%
2021/07/01	20	109.08	10	108.90	106.50	10	29,695	0.03%
2021/06/30	25	109.10	12.3	109.27	111.50	12.7	29,394	0.04%
2021/06/29	48.1	111.16	49	111.80	109.50	-0.9	29,078	0.00%
2021/06/28	13	106.35	29	108.62	110.50	-16	28,318	-0.06%
2021/06/25	38	102.66	67.2	101.63	101.00	-29.2	27,372	-0.11%
2021/06/24	23	98.66	7	98.73	98.60	16	27,047	0.06%
2021/06/23	63	97.85	110	101.14	100.50	-47	26,874	-0.17%	大賣/
2021/06/22	29	97.18	30	96.40	94.00	-1	26,459	0.00%
2021/06/21	18.2	96.48	13	96.43	96.30	5.2	26,334	0.02%
2021/06/18	0	0.00	23	100.50	100.00	-23	26,205	-0.09%
2021/06/17	1	99.90	2	100.75	101.50	-1	26,145	0.00%
2021/06/16	4	99.35	5	99.52	99.00	-1	26,121	0.00%
2021/06/15	6	101.92	25	99.92	102.00	-19	26,036	-0.07%
2021/06/11	2	97.65	3	97.87	97.70	-1	25,849	0.00%
2021/06/10	6.1	100.00	6	99.50	99.50	0.1	25,768	0.00%
2021/06/09	43	99.50	5	100.50	100.00	38	25,680	0.15%
2021/06/08	37	99.58	6	98.90	99.60	31	25,628	0.12%
2021/06/07	4	99.70	23	99.57	99.60	-19	25,567	-0.07%
2021/06/04	11	103.41	3	104.33	102.00	8	25,445	0.03%
2021/06/03	16	101.09	16	100.50	101.50	0	25,198	0.00%
2021/06/02	19.1	101.31	96	99.93	100.50	-76.9	25,134	-0.31%
2021/06/01	87	106.61	10	105.70	105.00	77	24,904	0.31%
2021/05/31	41	101.61	3	101.00	102.50	38	24,371	0.16%
2021/05/28	23	102.11	78	101.79	101.00	-55	24,291	-0.23%
2021/05/27	76	99.46	6	101.23	98.80	70	24,169	0.29%
2021/05/26	12	100.09	11.1	100.03	98.20	0.9	23,954	0.00%
2021/05/25	9.2	95.31	22	98.61	102.00	-12.9	23,566	-0.05%
2021/05/24	3	90.80	3	93.13	93.00	0	23,702	0.00%
2021/05/21	18.2	87.56	6	87.25	87.50	12.2	23,717	0.05%
2021/05/20	12	87.28	2	86.40	85.50	10	23,725	0.04%
2021/05/19	28.1	89.47	6	88.40	89.60	22.1	23,864	0.09%
2021/05/18	18	83.67	19	84.94	85.30	-1	23,558	0.00%
2021/05/17	17.1	80.23	5	78.36	77.60	12.1	23,441	0.05%
2021/05/14	41	87.86	33	88.25	86.00	8	22,999	0.03%
2021/05/13	20	85.05	43.2	86.08	84.10	-23.2	22,681	-0.10%
2021/05/12	195.1	87.29	150.3	88.33	86.50	44.8	22,141	0.20%	大買/大賣/
2021/05/11	25	96.24	6	97.55	95.90	19	21,576	0.09%
2021/05/10	17	110.76	25	108.08	106.50	-8	21,130	-0.04%
2021/05/07	31	108.89	31	108.89	111.50	0	20,493	0.00%
2021/05/06	23.1	103.89	27	104.56	103.00	-3.9	19,876	-0.02%
2021/05/05	18	107.50	17	104.65	102.50	1	19,284	0.01%
2021/05/04	261.2	111.10	236	110.60	113.00	25.2	18,703	0.13%	大買/大賣/
2021/05/03	30.9	124.09	42	125.14	121.00	-11.1	17,606	-0.06%
2021/04/29	49	116.30	97	116.75	121.00	-48	16,150	-0.30%
2021/04/28	39	114.00	45	114.30	110.00	-6	15,344	-0.04%
2021/04/27	70	111.09	223.4	110.48	109.50	-153.4	14,764	-1.04%	大賣/鉅額交易
2021/04/26	81	107.19	105	109.62	113.50	-24	14,185	-0.17%	大賣/
2021/04/23	4.4	99.06	17	99.70	103.50	-12.6	13,245	-0.10%
2021/04/22	13	99.18	38	99.98	94.50	-25	12,648	-0.20%
2021/04/21	11	94.15	52	94.99	99.10	-41	11,610	-0.35%
2021/04/20	24	90.75	27	90.39	90.10	-3	10,594	-0.03%
2021/04/19	2	88.00	51.1	87.40	88.30	-49.1	10,250	-0.48%
2021/04/16	66	85.08	21	86.52	86.70	45	10,423	0.43%
2021/04/14	3	81.10	1	82.70	81.80	2	10,284	0.02%
2021/04/13	8	86.09	12	84.98	84.30	-4	10,193	-0.04%
2021/04/12	0	0.00	1	86.20	85.30	-1	10,101	-0.01%
2021/04/09	6	86.10	0	0.00	85.90	6	10,100	0.06%
2021/04/08	6	85.77	4	85.93	85.30	2	10,032	0.02%
2021/04/07	209	89.24	9	87.01	87.00	200	9,930	2.01%	大買/鉅額交易
2021/04/06	12	87.17	4	87.08	87.10	8	9,735	0.08%
2021/04/01	1	86.40	0	0.00	85.90	1	9,868	0.01%
2021/03/31	3	85.90	2	85.95	85.80	1	9,824	0.01%
2021/03/30	1	84.20	2	84.80	85.00	-1	9,816	-0.01%
2021/03/29	0	0.00	8	83.74	84.80	-8	9,775	-0.08%
2021/03/25	5	80.70	0	0.00	80.40	5	9,733	0.05%
2021/03/24	1	80.40	0	0.00	80.40	1	9,763	0.01%
2021/03/23	2	82.70	3	81.23	80.30	-1	9,824	-0.01%
2021/03/22	2	80.90	11	81.03	81.00	-9	9,870	-0.09%
2021/03/19	5.1	81.31	0	0.00	81.20	5.1	10,119	0.05%
2021/03/18	3	83.00	6	83.18	82.70	-3	10,185	-0.03%
2021/03/17	0	0.00	5	83.20	82.30	-5	10,369	-0.05%
2021/03/16	5	82.60	2	82.60	83.10	3	10,539	0.03%
2021/03/12	2	81.90	12	82.21	82.00	-10	10,952	-0.09%
2021/03/11	0	0.00	49	81.93	82.50	-49	11,268	-0.43%
2021/03/09	1	80.20	0	81.00	81.50	1	12,144	0.01%
2021/03/08	1	80.80	0	0.00	79.80	1	13,341	0.01%
2021/03/05	1	80.20	0	0.00	79.00	1	13,843	0.01%
2021/03/04	20	81.63	6	81.68	80.30	14	13,814	0.10%
2021/03/03	7	82.30	0	0.00	82.00	7	13,763	0.05%
2021/03/02	3	84.67	60.1	88.19	83.50	-57.1	13,673	-0.42%
2021/02/26	54	86.60	1	85.00	86.30	53	13,470	0.39%
2021/02/25	39	87.67	5	87.08	86.10	34	13,406	0.25%
2021/02/24	54	88.65	37	88.49	87.80	17	13,151	0.13%
2021/02/23	38	84.34	13	84.38	86.70	25	12,341	0.20%
2021/02/22	6	82.43	5	82.04	82.00	1	11,843	0.01%
2021/02/19	10	79.36	20	79.69	79.60	-10	11,600	-0.09%
2021/02/18	2	77.45	12	76.78	77.50	-10	11,299	-0.09%
2021/02/17	14	74.32	3	74.83	75.20	11	11,009	0.10%
2021/02/05	0	0.00	14	73.04	72.90	-14	10,869	-0.13%
2021/02/04	31	74.19	23	73.78	73.00	8	10,839	0.07%
2021/02/03	0	0.00	10	72.02	71.50	-10	10,674	-0.09%
2021/02/02	5	71.70	38	71.52	71.30	-33	10,735	-0.31%
2021/02/01	39	71.17	2	70.95	71.20	37	10,758	0.34%
2021/01/28	0	0.00	6	70.70	70.10	-6	10,723	-0.06%
2021/01/27	2	72.20	2	72.35	71.70	0	10,696	0.00%
2021/01/26	10	72.54	1	72.30	72.40	9	10,631	0.08%
2021/01/25	1	71.90	0	0.00	72.30	1	10,523	0.01%
2021/01/22	0	0.00	4	69.83	70.80	-4	10,449	-0.04%
2021/01/21	6	69.90	5	69.96	69.00	1	10,419	0.01%
2021/01/20	4	69.35	11	69.68	69.00	-7	10,366	-0.07%
2021/01/19	1	71.10	37	71.51	71.10	-36	10,298	-0.35%
2021/01/18	35	70.83	13	70.28	71.00	22	10,260	0.21%
2021/01/15	3	74.13	23	74.91	72.80	-20	10,178	-0.20%
2021/01/14	1	75.00	0	0.00	75.00	1	10,086	0.01%
2021/01/13	111	74.85	110	74.93	74.40	1	9,993	0.01%	大買/大賣/
2021/01/12	14	75.81	14	74.37	74.00	0	9,929	0.00%
2021/01/11	11	75.73	19.1	76.75	75.20	-8.1	9,768	-0.08%
2021/01/08	4	72.35	3	72.07	72.30	1	9,356	0.01%
2021/01/07	3	72.27	8	71.41	71.80	-5	9,348	-0.05%
2021/01/06	3	72.30	38	72.00	70.90	-35	9,419	-0.37%
2021/01/05	2	72.10	0	0.00	72.00	2	9,347	0.02%
2021/01/04	2	72.20	1	72.80	72.80	1	9,352	0.01%
2020/12/31	1	73.00	7	73.53	73.00	-6	9,327	-0.06%
2020/12/30	1	73.90	0	0.00	73.60	1	9,341	0.01%
2020/12/29	12	74.18	5	73.94	73.70	7	9,427	0.07%
2020/12/28	2	75.65	10	75.65	75.40	-8	9,278	-0.09%
2020/12/25	0	0.00	3	73.47	73.30	-3	8,960	-0.03%
2020/12/24	5	73.32	10	73.52	73.30	-5	8,889	-0.06%
2020/12/23	3	70.80	14	71.87	72.10	-11	8,725	-0.13%
2020/12/22	15	70.99	3	70.33	68.90	12	8,637	0.14%
2020/12/21	1	69.30	11	71.20	71.20	-10	8,554	-0.12%
2020/12/18	3	70.23	0	0.00	70.50	3	8,478	0.04%
2020/12/17	10	71.90	1	71.80	71.70	9	8,411	0.11%
2020/12/16	2	71.05	21	71.19	71.10	-19	8,352	-0.23%
2020/12/15	15	71.89	19	71.93	69.70	-4	8,300	-0.05%
2020/12/14	11	75.05	8	75.53	74.90	3	8,106	0.04%
2020/12/11	8	74.18	6	75.50	75.10	2	8,011	0.02%
2020/12/10	21	75.76	11	76.51	74.70	10	7,749	0.13%
2020/12/09	8	76.70	19	76.47	76.30	-11	7,503	-0.15%
2020/12/08	25	74.62	15	74.43	75.00	10	7,138	0.14%
2020/12/07	11	75.50	0	0.00	74.50	11	6,914	0.16%
2020/12/04	27	76.04	30	75.67	74.30	-3	6,522	-0.05%
2020/12/03	24	72.84	62	73.14	72.20	-38	5,881	-0.65%
2020/12/02	79	71.90	76	71.27	72.70	3	5,464	0.05%
2020/12/01	133	65.69	156	64.26	67.10	-23	4,158	-0.55%	大買/大賣/
2020/11/30	1	61.60	0	0.00	61.00	1	3,549	0.03%
2020/11/27	1	61.60	31	61.60	61.40	-30	3,496	-0.86%
2020/11/26	30	61.02	20	61.00	61.30	10	3,410	0.29%
2020/11/25	2	60.25	0	0.00	59.40	2	3,310	0.06%
2020/11/24	512	61.43	3	61.30	60.50	509	3,242	15.70%	大買/鉅額交易
2020/11/23	4	60.90	0	0.00	61.00	4	3,131	0.13%
2020/11/20	0	0.00	2	60.20	59.70	-2	3,028	-0.07%
2020/11/19	0	0.00	48	59.46	59.40	-48	2,970	-1.62%
2020/11/18	46	59.43	1	59.40	59.20	45	2,950	1.53%
2020/11/17	1	59.90	3	59.83	59.50	-2	2,927	-0.07%
2020/11/16	0	0.00	44	58.25	58.40	-44	2,838	-1.55%
2020/11/12	84	58.17	83	57.80	57.80	1	2,931	0.03%
2020/11/10	0	0.00	2	58.60	58.60	-2	2,951	-0.07%
2020/11/09	1	58.60	0	0.00	58.60	1	2,893	0.03%
2020/11/06	1	57.90	0	0.00	58.00	1	2,928	0.03%
2020/11/03	0	0.00	2	55.35	56.20	-2	2,948	-0.07%
2020/10/28	1	56.50	0	0.00	56.00	1	3,170	0.03%
2020/10/26	30	57.63	0	0.00	57.50	30	3,242	0.93%
2020/10/20	0	0.00	2	58.50	58.50	-2	3,452	-0.06%
2020/10/19	2	58.00	0	0.00	58.40	2	3,521	0.06%
2020/10/16	3	57.17	1	57.90	57.00	2	3,537	0.06%
2020/10/14	2	59.85	3	59.77	59.30	-1	3,564	-0.03%
2020/10/13	0	0.00	2	58.75	59.20	-2	3,506	-0.06%
2020/10/12	51	58.80	2	58.80	59.10	49	3,571	1.37%
2020/10/08	3	58.27	3	58.27	58.40	0	3,692	0.00%
2020/10/07	3	57.87	5	58.74	58.40	-2	3,725	-0.05%
2020/10/06	1	57.10	2	57.30	58.00	-1	3,742	-0.03%
2020/09/30	1	54.70	0	0.00	55.00	1	3,866	0.03%
2020/09/29	10	54.80	0	0.00	54.60	10	3,940	0.25%
2020/09/28	0	0.00	2	53.80	53.70	-2	4,113	-0.05%
2020/09/25	2	52.50	1	53.10	52.90	1	4,194	0.02%
2020/09/23	1	55.20	0	0.00	55.20	1	4,440	0.02%
2020/09/22	1	56.10	50	56.16	56.10	-49	4,527	-1.08%
2020/09/21	0	0.00	1	57.20	56.80	-1	4,535	-0.02%
2020/09/18	52	57.42	0	0.00	56.80	52	4,533	1.15%
2020/09/17	1	56.00	5	56.36	56.50	-4	4,496	-0.09%
2020/09/16	2	55.20	0	0.00	55.00	2	4,420	0.05%
2020/09/15	0	0.00	1	55.20	54.90	-1	4,397	-0.02%
2020/09/11	0	0.00	0.7	53.20	53.00	-0.7	4,436	-0.02%
2020/09/07	0	0.00	12	55.00	54.10	-12	4,602	-0.26%
2020/09/03	5	54.00	7	54.17	54.10	-2	4,775	-0.04%
2020/08/31	5	52.20	5	52.50	52.00	0	5,453	0.00%
2020/08/28	6	52.60	5	52.80	52.30	1	5,587	0.02%
2020/08/27	7	53.14	5	53.60	53.10	2	5,621	0.04%
2020/08/26	3	52.80	6	52.80	52.90	-3	5,638	-0.05%
2020/08/24	0	0.00	1	51.50	51.70	-1	5,683	-0.02%
2020/08/21	6	51.12	5	50.60	51.00	1	5,746	0.02%
2020/08/20	36	51.57	20	51.55	50.70	16	5,776	0.28%
2020/08/19	18	53.93	14	53.51	53.70	4	5,740	0.07%
2020/08/18	6	56.15	30	55.80	55.90	-24	5,714	-0.42%
2020/08/17	13	56.78	21	57.15	56.60	-8	6,043	-0.13%
2020/08/14	8	55.08	5	54.90	55.10	3	6,014	0.05%
2020/08/13	2	56.00	0	0.00	55.70	2	6,023	0.03%
2020/08/12	2	55.90	0	0.00	56.50	2	6,058	0.03%
2020/08/11	1	57.60	0	0.00	57.50	1	6,016	0.02%
2020/08/10	5	57.70	25	57.44	57.30	-20	6,100	-0.33%
2020/08/06	0	0.00	8.1	59.20	58.90	-8.1	6,229	-0.13%
2020/08/05	1	58.50	0.2	59.30	59.30	0.8	6,444	0.01%
2020/08/04	6	57.70	0	0.00	58.30	6	6,571	0.09%
2020/07/31	11	60.71	1	60.40	60.80	10	6,608	0.15%
2020/07/30	8	59.33	8	59.40	59.40	0	6,614	0.00%
2020/07/29	1	56.90	0	0.00	58.20	1	6,730	0.01%
2020/07/28	7	58.44	0	0.00	56.70	7	6,793	0.10%
2020/07/27	18	59.38	5	59.20	59.40	13	6,883	0.19%
2020/07/24	1	61.40	13	61.06	60.50	-12	6,941	-0.17%
2020/07/23	44	61.24	11	61.31	61.80	33	6,936	0.48%
2020/07/22	1	60.00	1	60.20	60.30	0	6,982	0.00%
2020/07/21	8	59.41	0	0.00	59.30	8	7,298	0.11%
2020/07/20	2	60.10	3	59.90	60.00	-1	7,406	-0.01%
2020/07/17	5	61.24	3	59.87	60.20	2	7,595	0.03%
2020/07/16	6	62.12	3	62.23	61.80	3	8,100	0.04%
2020/07/15	7	61.77	2	62.60	61.50	5	8,136	0.06%
2020/07/14	0	0.00	3	61.80	62.00	-3	8,117	-0.04%
2020/07/13	4	61.10	4	61.30	61.40	0	8,128	0.00%
2020/07/10	13	61.05	42	60.13	59.10	-29	8,262	-0.35%
2020/07/09	131	62.29	118	62.59	61.60	13	8,315	0.16%	大買/大賣/
2020/07/08	47	61.09	53	61.11	61.30	-6	8,251	-0.07%
2020/07/07	91	61.48	82	61.18	61.00	9	8,337	0.11%
2020/07/06	11	60.14	10	60.34	60.30	1	8,464	0.01%
2020/07/03	15	60.17	11	59.80	59.90	4	8,621	0.05%
2020/07/02	16	60.09	14	60.28	60.60	2	8,867	0.02%
2020/07/01	9	58.31	18	58.30	58.90	-9	8,967	-0.10%
2020/06/30	16	57.06	19	57.18	57.20	-3	9,030	-0.03%
2020/06/29	18	56.64	29	56.68	56.90	-11	9,208	-0.12%
2020/06/24	26	56.70	18	56.70	56.90	8	9,421	0.08%
2020/06/23	23	56.69	25	56.65	56.20	-2	9,645	-0.02%
2020/06/22	5	56.80	7	57.11	56.60	-2	9,824	-0.02%
2020/06/19	11	57.87	0	0.00	57.10	11	9,993	0.11%
2020/06/18	71	57.26	70	57.30	57.70	1	10,100	0.01%
2020/06/17	37	57.78	36	57.85	57.60	1	10,167	0.01%
2020/06/16	9	58.03	8	57.90	58.10	1	10,407	0.01%
2020/06/15	41	57.62	34	57.69	57.00	7	10,527	0.07%
2020/06/12	34	57.07	59	56.87	58.00	-25	10,878	-0.23%
2020/06/11	73	59.07	70	59.05	57.70	3	11,071	0.03%
2020/06/10	17	60.66	5	60.66	60.90	12	11,061	0.11%
2020/06/09	52	61.30	12	61.95	60.90	40	11,172	0.36%
2020/06/08	4	59.43	10	59.20	59.10	-6	11,054	-0.05%
2020/06/05	8	59.28	15	59.35	59.00	-7	11,014	-0.06%
2020/06/04	17	57.26	11	57.75	57.70	6	10,924	0.05%
2020/06/03	1	56.70	0	0.00	56.60	1	10,936	0.01%
2020/06/02	1	56.00	1	56.00	56.20	0	11,090	0.00%
2020/05/29	1	54.80	3	54.80	54.50	-2	11,318	-0.02%
2020/05/28	2	56.80	2	56.20	55.50	0	11,401	0.00%
2020/05/26	0	0.00	3	56.20	56.00	-3	11,554	-0.03%
2020/05/22	24	57.06	62	56.98	56.90	-38	11,550	-0.33%
2020/05/21	42	54.23	0	0.00	54.40	42	11,267	0.37%
2020/05/19	1	52.60	0	0.00	53.80	1	11,286	0.01%
2020/05/18	0	0.00	1	52.00	51.90	-1	11,323	-0.01%
2020/05/15	16	51.86	2	51.50	51.70	14	11,448	0.12%
2020/05/14	16	53.18	0	0.00	52.70	16	11,664	0.14%
2020/05/13	7	53.59	1	53.50	54.00	6	11,683	0.05%
2020/05/12	9	54.09	3	54.63	53.40	6	11,704	0.05%
2020/05/11	11	58.04	0	0.00	57.20	11	11,743	0.09%
2020/05/08	16.5	58.09	23	57.88	58.10	-6.5	11,699	-0.06%
2020/05/06	2	57.80	0	0.00	56.80	2	11,693	0.02%
2020/05/05	14	57.80	6	57.98	57.40	8	11,743	0.07%
2020/05/04	4	56.80	0	0.00	57.20	4	11,784	0.03%
2020/04/30	7	57.31	1	57.40	57.20	6	11,807	0.05%
2020/04/29	3	57.13	0	56.70	56.20	3	11,813	0.03%
2020/04/27	1	57.00	0	0.00	57.20	1	11,965	0.01%
2020/04/24	37	57.31	50	57.20	56.50	-13	11,927	-0.11%
2020/04/23	2	54.90	10	55.76	55.70	-8	11,683	-0.07%
2020/04/22	2	54.60	1.3	54.49	55.00	0.7	11,628	0.01%
2020/04/21	15	56.73	39	56.78	56.10	-24	11,493	-0.21%
2020/04/20	10	54.00	0	0.00	53.90	10	11,038	0.09%
2020/04/17	6	53.20	49	53.82	52.90	-43	11,337	-0.38%
2020/04/15	50	52.91	28	52.87	52.90	22	11,646	0.19%
2020/04/14	9	51.26	0	0.00	51.00	9	11,872	0.08%
2020/04/13	4	52.28	0	0.00	51.00	4	11,844	0.03%
2020/04/10	6	52.27	6	51.57	52.00	0	11,795	0.00%
2020/04/09	33	51.49	32	51.71	51.50	1	11,748	0.01%
2020/04/08	6	49.12	5	50.18	50.90	1	11,626	0.01%
2020/04/07	23	48.62	47	48.52	49.35	-24	11,433	-0.21%
2020/04/06	45	46.33	17	43.69	46.60	28	11,170	0.25%
2020/04/01	19	41.07	19	41.13	42.40	0	11,199	0.00%
2020/03/31	10	42.52	24	43.22	41.75	-14	11,102	-0.13%
2020/03/30	32	42.52	14	42.87	43.15	18	11,009	0.16%
2020/03/27	17	48.06	22	47.77	45.55	-5	10,912	-0.05%
2020/03/26	30	44.82	9	45.52	46.10	21	10,825	0.19%
2020/03/25	8	45.43	21	44.55	45.75	-13	10,848	-0.12%
2020/03/24	18	41.21	11	41.44	41.60	7	10,947	0.06%
2020/03/23	1	38.20	50	38.63	38.20	-49	10,985	-0.45%
2020/03/20	16	41.24	18	41.53	42.30	-2	11,089	-0.02%
2020/03/19	8	39.95	0	0.00	39.35	8	11,195	0.07%
2020/03/18	62	44.09	45	44.30	43.70	17	11,306	0.15%
2020/03/17	52	48.63	46	48.69	48.55	6	11,085	0.05%
2020/03/16	36	57.13	26	58.33	53.90	10	11,159	0.09%
2020/03/13	15	56.16	8	55.40	58.20	7	11,342	0.06%
2020/03/12	4	64.40	1	61.80	61.40	3	11,280	0.03%
2020/03/11	7	68.64	5	68.20	67.30	2	11,172	0.02%
2020/03/10	12	69.10	8	69.41	70.20	4	11,095	0.04%
2020/03/09	15	70.87	3	70.10	69.20	12	10,922	0.11%
2020/03/06	0	0.00	3	74.20	72.90	-3	10,766	-0.03%
2020/03/05	16	72.99	33	73.24	73.50	-17	10,585	-0.16%
2020/03/04	3	69.40	11	70.00	69.50	-8	10,336	-0.08%
2020/03/03	6	68.92	9	69.69	70.00	-3	10,290	-0.03%
2020/03/02	50	65.70	50	66.18	66.10	0	10,160	0.00%
2020/02/27	15	67.28	0	0.00	67.20	15	10,060	0.15%
2020/02/25	0	0.00	20	72.30	72.30	-20	9,851	-0.20%
2020/02/24	31	72.58	10	72.00	71.70	21	9,777	0.21%
2020/02/21	5	71.70	3	72.09	71.70	2	9,756	0.02%
2020/02/20	0	0.00	80	72.43	72.30	-80	9,761	-0.82%
2020/02/19	91	71.93	11	72.17	71.70	80	9,814	0.82%
2020/02/18	15	72.13	22	72.84	71.30	-7	9,716	-0.07%
2020/02/17	14	75.57	12	75.73	74.20	2	9,582	0.02%
2020/02/14	11	74.63	5	75.32	75.80	6	9,316	0.06%
2020/02/13	5	75.20	11	74.90	74.50	-6	9,360	-0.06%
2020/02/12	0	0.00	12	75.83	75.20	-12	9,328	-0.13%
2020/02/11	15	73.97	5	73.84	73.90	10	9,049	0.11%
2020/02/10	4	72.05	3	73.00	72.20	1	8,942	0.01%
2020/02/07	32	73.87	13	74.15	72.20	19	8,887	0.21%
2020/02/06	7	74.54	7	74.16	74.60	0	8,852	0.00%
2020/02/05	8	73.46	13	73.78	74.00	-5	8,722	-0.06%
2020/02/04	3.8	72.13	6	72.65	71.90	-2.2	8,541	-0.03%
2020/02/03	12	71.18	6	71.40	71.60	6	8,433	0.07%
2020/01/31	6	69.00	5	69.72	70.70	1	8,262	0.01%
2020/01/30	21	71.23	22	71.07	69.00	-1	8,099	-0.01%
2020/01/20	1	75.80	8	75.94	76.00	-7	7,900	-0.09%
2020/01/17	11	76.41	4	76.10	75.10	7	7,801	0.09%
2020/01/16	0	0.00	40	74.99	74.90	-40	7,684	-0.52%
2020/01/15	12	75.47	2	75.50	74.20	10	7,576	0.13%
2020/01/14	8	75.90	22	75.67	75.90	-14	7,470	-0.19%
2020/01/13	18	75.28	47	74.46	76.00	-29	7,378	-0.39%
2020/01/10	10	72.10	11	72.35	73.00	-1	6,952	-0.01%
2020/01/09	26	73.11	43	73.50	71.20	-17	6,765	-0.25%
2020/01/08	23	71.33	49	71.28	71.40	-26	6,350	-0.41%
2020/01/07	20	67.93	21	67.76	69.10	-1	5,876	-0.02%
2020/01/06	5	69.08	7	68.13	67.70	-2	5,744	-0.03%
2020/01/03	22	69.76	7	69.24	69.30	15	5,682	0.26%
2020/01/02	37	70.62	23	70.39	70.30	14	5,568	0.25%
2019/12/31	5	67.50	5	68.40	68.70	0	5,353	0.00%
2019/12/30	22	68.78	5	68.80	68.30	17	5,289	0.32%
2019/12/27	43	71.86	59	71.91	70.40	-16	5,192	-0.31%
2019/12/26	41	69.53	7	69.39	69.70	34	4,897	0.69%
2019/12/25	5	69.28	57	69.83	69.60	-52	4,828	-1.08%
2019/12/24	77	68.09	21	68.82	69.50	56	4,736	1.18%
2019/12/23	3	68.10	13	67.73	66.80	-10	4,598	-0.22%
2019/12/20	11	69.18	5	69.38	68.50	6	4,461	0.13%
2019/12/19	18	68.53	5	68.72	68.20	13	4,320	0.30%
2019/12/18	5	67.92	30	67.81	66.80	-25	4,084	-0.61%
2019/12/17	26	69.23	8	68.46	68.10	18	3,910	0.46%
2019/12/16	18	66.57	17	66.21	67.80	1	3,704	0.03%
2019/12/13	9	62.89	61	63.31	63.40	-52	3,368	-1.54%
2019/12/12	48	61.47	10	61.60	61.50	38	3,135	1.21%
2019/12/11	15	61.01	13	61.05	61.50	2	2,982	0.07%
2019/12/10	1	58.80	19	58.85	59.20	-18	2,629	-0.68%
2019/12/09	3	55.47	6	55.17	56.00	-3	2,321	-0.13%
2019/12/06	1	53.90	0	0.00	54.00	1	2,192	0.05%
2019/12/02	0	0.00	1	50.50	50.60	-1	2,157	-0.05%
2019/11/25	3	52.60	2	51.95	51.80	1	2,272	0.04%
2019/11/21	5	53.20	1	52.70	52.70	4	2,278	0.18%
2019/11/20	10	53.72	6	54.32	52.90	4	2,283	0.18%
2019/11/19	1	53.80	3	54.30	54.30	-2	2,248	-0.09%
2019/11/18	1	53.80	0	0.00	53.90	1	2,203	0.05%
2019/11/14	0	0.00	1	52.30	51.70	-1	2,109	-0.05%
2019/11/13	19	53.60	0	0.00	53.80	19	2,070	0.92%
2019/11/12	21	53.63	0	0.00	52.90	21	2,028	1.04%
2019/11/11	0	0.00	3	53.63	52.60	-3	1,916	-0.16%
2019/11/06	1	52.50	0	0.00	52.20	1	1,835	0.05%
2019/10/23	0	0.00	2	51.00	50.90	-2	2,439	-0.08%
2019/10/14	0	0.00	2	49.20	49.15	-2	3,083	-0.06%
2019/10/07	2	49.60	2	49.55	49.60	0	3,452	0.00%
2019/09/27	0	0.00	1	50.50	50.30	-1	3,941	-0.03%
2019/09/25	0	0.00	2	52.40	51.30	-2	3,947	-0.05%
2019/09/23	0	0.00	8	53.28	53.40	-8	3,874	-0.21%
2019/09/19	8	51.69	0	0.00	51.80	8	3,944	0.20%
2019/09/18	0	0.00	1	52.30	52.40	-1	3,966	-0.03%
2019/09/17	0	0.00	4	52.45	52.60	-4	4,049	-0.10%
2019/09/10	1	50.50	0	0.00	51.10	1	4,055	0.02%
2019/09/09	3	50.80	0	0.00	50.80	3	4,042	0.07%
2019/09/04	3	51.40	0	0.00	51.30	3	3,947	0.08%
2019/09/03	1	51.50	105	51.26	51.60	-104	3,933	-2.64%	大賣/鉅額交易
2019/09/02	0	0.00	1	50.20	52.00	-1	3,881	-0.03%
2019/08/27	3	49.27	2	49.23	48.35	1	3,812	0.03%
2019/08/20	1	49.00	0	0.00	49.75	1	3,753	0.03%
2019/08/07	3	49.73	0	0.00	48.50	3	3,899	0.08%
2019/08/02	0	0.00	9	50.63	50.30	-9	3,905	-0.23%
2019/07/31	3	53.40	4	52.90	52.90	-1	3,919	-0.03%
2019/07/30	7	53.60	1	53.70	53.30	6	3,907	0.15%
2019/07/29	2	54.90	2	54.40	55.00	0	3,903	0.00%
2019/07/26	1	53.10	0	0.00	53.30	1	3,932	0.03%
2019/07/25	1	53.20	4	53.60	53.70	-3	3,954	-0.08%
2019/07/24	11	52.59	3	53.33	52.20	8	3,949	0.20%
2019/07/23	3	51.97	5	52.80	51.70	-2	3,904	-0.05%
2019/07/19	1	49.70	0	0.00	50.90	1	3,977	0.03%
2019/07/18	6	50.15	5	49.85	49.00	1	4,037	0.02%
2019/07/17	2	49.95	1	50.60	50.00	1	4,124	0.02%
2019/07/16	2	52.20	40	50.30	50.10	-38	4,302	-0.88%
2019/07/15	0	0.00	7	52.47	52.20	-7	4,331	-0.16%
2019/07/12	6	51.40	1	51.40	52.70	5	4,230	0.12%
2019/07/11	1	51.50	20	51.63	51.60	-19	4,128	-0.46%
2019/07/10	4	49.65	5	50.30	50.50	-1	3,999	-0.03%
2019/07/09	61	50.90	5	50.16	49.60	56	3,946	1.42%
2019/07/08	5	48.66	2	48.98	48.90	3	3,761	0.08%
2019/07/05	3	47.45	20	46.73	48.70	-17	3,671	-0.46%
2019/07/04	10	45.71	0	0.00	45.60	10	3,546	0.28%
2019/06/27	5	45.65	58	46.49	45.55	-53	3,572	-1.48%
2019/06/26	60	45.95	0	0.00	45.80	60	3,521	1.70%
2019/06/24	2	45.53	3	45.63	45.65	-1	3,391	-0.03%
2019/06/20	1	41.70	0	0.00	41.80	1	3,191	0.03%
2019/06/14	0	0.00	7	41.20	41.10	-7	3,261	-0.21%
2019/06/06	0	0.00	1	40.15	40.20	-1	3,249	-0.03%
2019/06/05	1	40.20	2	40.13	40.10	-1	3,244	-0.03%
2019/05/31	0	0.00	1	42.00	42.25	-1	3,191	-0.03%
2019/05/29	1	41.80	0	0.00	41.65	1	3,179	0.03%
2019/05/28	1	42.80	0	0.00	42.50	1	3,176	0.03%
2019/05/17	1	45.00	10	44.75	43.80	-9	3,091	-0.29%
2019/05/15	0	0.00	5	48.35	48.00	-5	2,994	-0.17%
2019/05/14	6	47.43	10	46.00	48.30	-4	2,933	-0.14%
2019/05/10	0	0.00	17	48.84	48.85	-17	2,839	-0.60%
2019/05/09	5	48.10	1	49.45	48.20	4	2,769	0.14%
2019/05/07	3	49.90	0	0.00	49.90	3	2,605	0.12%
2019/05/06	10	50.02	2	49.53	49.25	8	2,536	0.32%
2019/05/03	0	0.00	3	52.17	51.80	-3	2,436	-0.12%
2019/04/30	5	49.05	2	49.90	50.00	3	2,204	0.14%
2019/04/29	2	48.60	0	0.00	47.15	2	2,094	0.10%
2019/04/26	0	0.00	1	50.60	49.75	-1	1,979	-0.05%
2019/04/25	2	49.90	7	50.61	50.20	-5	1,844	-0.27%
2019/04/24	0	0.00	3	48.85	48.85	-3	1,674	-0.18%
2019/04/23	6	47.50	10	48.18	47.90	-4	1,535	-0.26%
2019/04/22	4	47.64	22	46.05	48.00	-18	1,362	-1.32%
2019/04/19	19	43.84	2	43.10	44.40	17	1,110	1.53%
2019/04/18	1	41.35	1	42.55	41.35	0	958	0.00%
2019/04/16	1	41.55	0	0.00	41.75	1	908	0.11%
2019/04/09	0	0.00	42	43.40	43.30	-42	843	-4.98%
2019/04/08	42	43.70	0	0.00	43.70	42	805	5.21%
2019/04/03	0	0.00	8	40.26	40.35	-8	721	-1.11%
2019/03/22	1	40.35	0	0.00	40.15	1	672	0.15%
2019/03/21	7	40.00	0	0.00	39.95	7	665	1.05%
2019/03/19	2	39.20	0	0.00	39.30	2	642	0.31%
2019/02/25	1	43.50	1	43.60	43.70	0	829	0.00%
2019/02/22	12	43.70	2	43.90	43.50	10	847	1.18%
2019/02/20	2	43.00	0	0.00	42.90	2	858	0.23%
2019/02/18	0	0.00	3	43.67	43.60	-3	840	-0.36%
2019/02/15	5	42.40	0	0.00	42.45	5	861	0.58%
2019/02/13	2	42.70	2	43.00	43.80	0	854	0.00%
2019/01/29	0	0.00	2	40.90	40.85	-2	886	-0.23%
2019/01/24	5	42.70	5	42.01	42.00	0	904	0.00%
2019/01/22	0	0.00	7	41.59	41.60	-7	902	-0.78%
2019/01/21	12	41.55	0	0.00	41.55	12	911	1.32%
2019/01/09	5	40.50	5	40.90	40.70	0	996	0.00%
2018/12/24	1	40.10	0	0.00	40.10	1	1,162	0.09%
2018/12/06	1	43.10	12	43.56	42.40	-11	1,226	-0.90%
2018/12/05	4	45.05	0	0.00	45.55	4	1,205	0.33%
2018/12/03	10	42.55	4	43.10	43.50	6	1,141	0.53%
2018/11/30	2	39.80	0	0.00	39.80	2	1,130	0.18%
2018/11/28	0	0.00	1	41.05	41.40	-1	1,169	-0.09%
2018/11/26	0	0.00	3	39.60	41.00	-3	1,159	-0.26%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/19	3	39.63	0	0.00	40.45	3	1,178	0.25%
2018/11/16	51	38.92	0	0.00	39.00	51	1,178	4.33%
2018/11/15	0	0.00	22	39.45	39.00	-22	1,187	-1.85%
2018/11/14	22	39.02	0	0.00	38.95	22	1,211	1.82%
2018/11/07	1	38.40	0	0.00	38.85	1	1,234	0.08%
2018/11/02	1	38.80	1	38.60	38.55	0	1,348	0.00%
2018/10/24	0	0.00	1	38.70	38.55	-1	1,519	-0.07%
2018/10/16	1	40.10	0	0.00	40.35	1	1,632	0.06%
2018/10/12	2	41.20	2	41.18	41.35	0	1,669	0.00%
2018/10/11	2	41.50	0	0.00	41.00	2	1,666	0.12%
2018/10/08	2	45.70	2	45.90	45.55	0	1,623	0.00%
2018/10/01	0	0.00	10	49.63	49.60	-10	1,739	-0.57%
2018/09/28	1	49.35	0	0.00	49.10	1	1,771	0.06%
2018/09/20	0	0.00	1	50.90	50.10	-1	1,840	-0.05%
2018/09/12	2	49.10	3	48.90	49.45	-1	1,859	-0.05%
2018/09/07	0	0.00	2	50.75	49.75	-2	1,896	-0.11%
2018/09/06	2	52.00	0	0.00	51.60	2	1,895	0.11%
2018/09/05	2	53.60	0	0.00	52.80	2	1,924	0.10%
2018/08/28	7	53.00	7	52.60	52.40	0	1,960	0.00%
2018/08/27	1	51.50	0	0.00	51.60	1	1,945	0.05%
2018/08/23	1	50.50	1	50.20	50.30	0	2,111	0.00%
2018/08/22	0	0.00	1	49.10	49.55	-1	2,140	-0.05%
2018/08/21	2	48.58	0	0.00	48.55	2	2,138	0.09%
2018/08/20	4	49.48	0	0.00	48.80	4	2,126	0.19%
2018/08/17	2	51.10	0	0.00	50.70	2	2,104	0.10%
2018/08/15	0	0.00	2	51.40	51.30	-2	2,084	-0.10%
2018/08/14	10	51.80	10	50.70	51.60	0	2,076	0.00%
2018/08/13	6	51.07	4	51.30	51.80	2	2,072	0.10%
2018/08/10	1	54.70	2	55.80	54.70	-1	2,012	-0.05%
2018/08/08	1	57.40	0	0.00	57.20	1	2,066	0.05%
2018/08/03	5	56.76	30	56.83	57.40	-25	2,102	-1.19%
2018/08/02	31	56.26	0	0.00	56.30	31	2,038	1.52%
2018/07/25	56	54.14	1	54.20	54.20	55	2,250	2.44%
2018/07/23	1	51.60	3.1	51.46	50.40	-2.1	2,185	-0.10%
2018/07/17	1	57.50	0	0.00	57.00	1	2,106	0.05%
2018/07/16	0	0.00	1	58.20	58.00	-1	2,103	-0.05%
2018/07/13	1	58.30	0	0.00	58.20	1	2,113	0.05%
2018/07/11	1	58.20	2	57.90	58.10	-1	2,141	-0.05%
2018/07/10	1	65.60	0	0.00	65.70	1	2,084	0.05%
2018/07/09	2	65.55	0	0.00	65.30	2	2,056	0.10%
2018/07/06	0	0.00	1	65.80	65.10	-1	2,045	-0.05%
2018/07/03	1	67.50	0	0.00	67.00	1	2,086	0.05%
2018/07/02	0	0.00	1	68.50	67.80	-1	2,078	-0.05%
2018/06/26	1	64.50	1	64.50	64.40	0	2,065	0.00%
2018/06/21	2	67.70	0	0.00	67.30	2	2,105	0.09%
2018/06/20	1	67.80	0	0.00	67.80	1	2,127	0.05%
2018/06/19	0	0.00	3	67.20	67.00	-3	2,121	-0.14%
2018/06/14	6	68.87	3	68.83	68.10	3	2,117	0.14%
2018/06/13	1	68.40	17	67.20	68.50	-16	2,106	-0.76%
2018/06/12	2	68.20	0	0.00	67.90	2	2,091	0.10%
2018/06/08	0	0.00	1	67.00	66.80	-1	2,083	-0.05%
2018/06/07	3	67.10	0	0.00	67.00	3	2,145	0.14%
2018/06/06	0	0.00	4	67.65	67.30	-4	2,158	-0.19%
2018/06/01	2	66.90	10	66.60	66.60	-8	2,258	-0.35%
2018/05/31	8	66.99	49	66.10	67.60	-41	2,237	-1.83%
2018/05/30	55	64.98	0	0.00	64.90	55	2,110	2.61%
2018/05/28	0	0.00	1	64.60	64.10	-1	2,081	-0.05%
2018/05/23	0	0.00	1	62.80	62.50	-1	2,102	-0.05%
2018/05/22	1	62.50	0	0.00	62.50	1	2,114	0.05%
2018/05/21	0	0.00	1	63.10	63.10	-1	2,142	-0.05%
2018/05/17	1	63.20	0	0.00	62.60	1	2,160	0.05%
2018/05/16	2	62.65	0	0.00	63.20	2	2,142	0.09%
2018/05/14	1	60.80	0	0.00	60.70	1	2,178	0.05%
2018/05/11	1	63.20	0	0.00	63.20	1	2,124	0.05%
2018/05/09	1	63.80	8	62.73	63.10	-7	2,113	-0.33%
2018/05/08	15	64.37	0	0.00	63.90	15	2,070	0.72%
2018/05/07	1	70.00	1	70.70	70.20	0	1,905	0.00%
2018/04/26	0	0.00	2	70.70	70.70	-2	2,129	-0.09%
2018/04/25	0	0.00	1	72.40	72.40	-1	2,195	-0.05%
2018/04/24	1	73.00	0	0.00	71.90	1	2,237	0.04%
2018/04/23	0	0.00	3	73.30	73.30	-3	2,252	-0.13%
2018/04/18	3	74.40	0	0.00	74.20	3	2,274	0.13%
2018/04/17	3	74.63	0	0.00	73.90	3	2,270	0.13%
2018/04/16	0	75.50	1	76.00	75.50	-1	2,289	-0.04%
2018/04/12	0	0.00	1	76.30	76.60	-1	2,323	-0.04%
2018/04/11	2	76.45	0	0.00	76.30	2	2,342	0.09%
2018/04/10	0	0.00	2	75.60	75.60	-2	2,310	-0.09%
2018/03/30	0	0.00	1	76.00	75.50	-1	2,481	-0.04%
2018/03/29	2	76.05	0	0.00	75.40	2	2,649	0.08%
2018/03/28	0	0.00	7	74.84	75.20	-7	2,750	-0.25%
2018/03/26	1	75.20	49	75.03	75.00	-48	2,752	-1.74%
2018/03/23	3	72.73	4	73.48	73.30	-1	2,733	-0.04%
2018/03/22	4	75.18	2	75.25	74.50	2	2,767	0.07%
2018/03/21	2	74.90	1	74.70	74.70	1	2,787	0.04%
2018/03/20	1	75.10	0	0.00	74.60	1	2,813	0.04%
2018/03/16	1	76.20	34	75.79	75.70	-33	2,824	-1.17%
2018/03/15	1	75.20	0	0.00	75.20	1	2,803	0.04%
2018/03/14	0	0.00	2	75.50	75.50	-2	2,804	-0.07%
2018/03/13	0	0.00	1	75.50	76.00	-1	2,840	-0.04%
2018/03/12	4	74.15	1	73.80	73.80	3	2,810	0.11%
2018/03/09	1	75.00	3	74.97	74.50	-2	2,819	-0.07%
2018/03/08	1	73.90	1	74.20	74.20	0	2,856	0.00%
2018/02/27	12	73.95	4	74.00	73.50	8	3,035	0.26%
2018/02/26	0	0.00	8	73.40	73.40	-8	3,036	-0.26%
2018/02/23	30	73.90	1	73.10	73.10	29	3,096	0.94%
2018/02/22	0	0.00	4	73.20	73.50	-4	3,250	-0.12%
2018/02/21	4	72.68	5	73.14	73.90	-1	3,261	-0.03%
2018/02/12	6	71.40	5	71.78	71.60	1	3,240	0.03%
2018/02/09	6	69.48	2	69.35	71.00	4	3,264	0.12%
2018/02/08	10	70.00	1	70.40	70.30	9	3,264	0.28%
2018/02/07	0	0.00	5	70.10	69.90	-5	3,267	-0.15%
2018/02/06	4	69.25	7	69.59	68.00	-3	3,273	-0.09%
2018/02/05	2	71.10	6	70.50	71.20	-4	3,284	-0.12%
2018/02/02	5	72.20	4	72.20	72.20	1	3,343	0.03%
2018/02/01	12	72.47	5	72.50	72.50	7	3,531	0.20%
2018/01/31	3	71.67	8	71.73	71.90	-5	3,586	-0.14%
2018/01/30	3	72.20	3	72.17	72.00	0	3,650	0.00%
2018/01/29	14	71.97	6	72.40	72.50	8	3,649	0.22%
2018/01/26	1.1	75.41	0	0.00	75.30	1.1	3,578	0.03%
2018/01/25	6	75.62	1	75.30	75.30	5	3,604	0.14%
2018/01/24	1	75.70	1	75.80	75.80	0	3,639	0.00%
2018/01/23	3	75.10	71	75.44	75.30	-68	3,651	-1.86%
2018/01/22	2	76.15	2	75.95	75.90	0	3,656	0.00%
2018/01/19	2	74.75	4	74.80	74.90	-2	3,738	-0.05%
2018/01/18	11	73.54	10	73.50	73.20	1	3,715	0.03%
2018/01/09	0	0.00	5	73.24	73.20	-5	4,239	-0.12%
2018/01/05	1	73.80	0	0.00	73.60	1	4,330	0.02%
2018/01/03	3	74.10	3	74.00	73.80	0	4,397	0.00%
2018/01/02	1	70.90	0	0.00	71.80	1	4,545	0.02%