威剛 (3260)-永豐金-萬盛券商分點個股進出

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
102.5
漲跌
▼1.0
漲幅
-0.97%
成交量
8,760張
產業
上櫃半導體類股
1067人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	5.1	102.00	22.2	100.62	102.50	-17	9,358	-0.18%
2024/04/17	8.5	104.38	6.1	104.17	103.50	2.4	9,265	0.03%
2024/04/16	25.4	106.15	24.6	105.55	104.00	0.8	9,086	0.01%
2024/04/15	32.1	112.04	14.5	112.85	115.50	17.6	8,768	0.20%
2024/04/12	15.3	112.77	23	113.26	113.00	-7.7	8,612	-0.09%
2024/04/11	51.1	110.77	30	109.52	108.50	21.1	8,205	0.26%
2024/04/10	50	111.28	71.9	111.20	113.00	-21.9	7,874	-0.28%
2024/04/09	6.3	102.48	7.5	103.39	103.00	-1.2	7,133	-0.02%
2024/04/08	5	100.80	1.5	101.33	101.00	3.5	7,015	0.05%
2024/04/03	1	99.90	2.1	100.02	100.00	-1.1	7,454	-0.01%
2024/04/02	31	99.86	2.5	102.00	99.90	28.5	7,596	0.38%
2024/04/01	0.5	100.00	7.2	100.41	100.50	-6.7	7,633	-0.09%
2024/03/29	0.1	98.77	1	100.00	98.70	-0.9	7,545	-0.01%
2024/03/28	8.5	99.48	6.4	99.88	98.80	2.1	7,521	0.03%
2024/03/27	0	0.00	16	98.83	98.80	-16	7,648	-0.21%
2024/03/26	6.6	98.51	6.4	99.84	96.90	0.2	7,691	0.00%
2024/03/25	5.2	98.32	2.2	97.99	98.30	3	7,665	0.04%
2024/03/22	2.3	99.61	1	100.50	98.70	1.3	7,688	0.02%
2024/03/21	6.2	99.28	24.5	99.76	100.50	-18.3	7,607	-0.24%
2024/03/20	11	96.97	1	97.30	96.00	10	7,517	0.13%
2024/03/19	3.1	96.79	5	97.00	96.90	-1.9	7,570	-0.03%
2024/03/18	5	96.30	0.1	96.20	96.20	5	7,683	0.06%
2024/03/15	3	95.73	2	96.40	95.60	1	7,859	0.01%
2024/03/14	1	95.20	1	95.00	94.90	0	7,976	0.00%
2024/03/13	1.1	97.93	0.5	96.40	95.70	0.6	8,232	0.01%
2024/03/12	0.5	97.44	1	97.40	97.80	-0.5	8,413	-0.01%
2024/03/11	2	96.30	4	96.85	97.20	-2	8,539	-0.02%
2024/03/08	7	94.97	4	94.30	94.20	3	8,601	0.04%
2024/03/07	2	96.45	6	99.10	96.20	-4	8,690	-0.05%
2024/03/06	1	97.60	2.2	97.40	97.10	-1.2	8,643	-0.01%
2024/03/05	5.1	97.46	6.1	97.29	97.40	-1	8,800	-0.01%
2024/03/04	7.1	100.33	6.8	100.26	99.50	0.3	8,784	0.00%
2024/03/01	1	99.50	0	0.00	99.20	1	8,773	0.01%
2024/02/29	3	99.13	4	99.65	100.00	-1	8,862	-0.01%
2024/02/27	5	100.60	16	98.88	98.50	-11	8,902	-0.12%
2024/02/26	7.1	99.03	4.1	98.14	98.00	3	8,918	0.03%
2024/02/23	9	100.78	2	101.50	100.00	7	8,893	0.08%
2024/02/22	11.1	101.08	2.2	100.75	101.00	8.9	8,812	0.10%
2024/02/21	5.2	100.82	13.2	100.62	100.00	-8	8,855	-0.09%
2024/02/20	12	99.22	25	99.18	99.80	-13	8,902	-0.15%
2024/02/19	37.2	97.95	14	99.48	99.90	23.2	8,840	0.26%
2024/02/16	5	97.06	1	96.90	97.30	4	8,830	0.05%
2024/02/15	0	0.00	1.2	97.39	97.40	-1.2	8,904	-0.01%
2024/02/05	2	95.20	0	0.00	95.10	2	9,083	0.02%
2024/02/02	2	96.40	21	95.81	96.00	-19	9,175	-0.21%
2024/02/01	0	0.00	4.6	95.85	96.00	-4.6	9,408	-0.05%
2024/01/31	0	0.00	3.1	95.25	95.90	-3.1	9,593	-0.03%
2024/01/30	1	95.80	0.1	96.10	95.70	0.9	9,829	0.01%
2024/01/29	20	96.55	1	96.60	96.80	19	10,000	0.19%
2024/01/26	1.2	95.18	13	94.71	94.50	-11.8	10,159	-0.12%
2024/01/25	2.1	95.96	0	0.00	95.60	2.1	10,400	0.02%
2024/01/24	24.2	98.99	10.3	98.70	96.60	13.9	10,545	0.13%
2024/01/23	1	96.30	0.1	96.30	96.20	0.9	10,454	0.01%
2024/01/22	1	94.80	0	0.00	95.30	1	10,605	0.01%
2024/01/19	1.2	93.93	0	0.00	94.00	1.2	10,764	0.01%
2024/01/18	2.1	92.52	20	92.53	93.00	-17.9	10,885	-0.16%
2024/01/17	8.6	94.33	3	93.47	93.70	5.6	11,043	0.05%
2024/01/16	1	97.09	1	96.80	96.80	0	11,389	0.00%
2024/01/15	2	96.85	14	96.56	98.00	-12	11,588	-0.10%
2024/01/12	12.1	95.01	0	0.00	94.40	12.1	11,747	0.10%
2024/01/11	2	96.05	0	0.00	95.60	2	12,242	0.02%
2024/01/10	1	95.30	0	0.00	96.20	1	12,853	0.01%
2024/01/09	16.3	96.13	1	95.90	95.30	15.3	13,309	0.11%
2024/01/08	6	96.23	4	97.18	98.20	2	13,343	0.01%
2024/01/05	7.3	96.80	4	96.75	97.00	3.3	13,567	0.02%
2024/01/04	23.8	97.34	21.5	97.18	96.70	2.3	13,662	0.02%
2024/01/03	21.3	98.15	31	97.36	98.30	-9.8	13,720	-0.07%
2024/01/02	10.4	100.70	0	0.00	100.50	10.4	13,730	0.08%
2023/12/29	34.1	106.48	25	105.34	103.00	9.1	13,802	0.07%
2023/12/28	24.1	104.04	36.3	104.67	105.50	-12.3	13,716	-0.09%
2023/12/27	3.1	102.52	8.3	103.80	104.50	-5.2	14,145	-0.04%
2023/12/26	1	102.00	2	101.75	101.50	-1	14,086	-0.01%
2023/12/25	7	101.00	2	100.00	100.00	5	14,196	0.04%
2023/12/22	20.1	103.17	11	102.64	101.00	9.1	14,205	0.06%
2023/12/21	6.1	100.25	4.3	100.65	100.50	1.8	14,047	0.01%
2023/12/20	1.1	100.50	0	0.00	99.40	1.1	14,006	0.01%
2023/12/19	5	99.96	0	0.00	100.00	5	14,001	0.04%
2023/12/18	1	101.50	9.6	102.43	102.50	-8.6	14,002	-0.06%
2023/12/15	3.1	104.50	7	104.93	102.00	-3.9	14,102	-0.03%
2023/12/14	1	103.50	1.2	103.87	103.00	-0.2	13,983	0.00%
2023/12/13	2.2	102.30	5	103.70	102.50	-2.9	13,988	-0.02%
2023/12/12	5.7	105.87	4.2	104.60	104.00	1.5	14,226	0.01%
2023/12/11	4	104.87	6	104.92	104.50	-2	14,214	-0.01%
2023/12/08	10.1	104.39	9	104.06	104.00	1.1	14,283	0.01%
2023/12/07	8	104.00	6.3	101.83	100.50	1.7	14,549	0.01%
2023/12/06	2	102.00	2.5	101.60	102.50	-0.5	14,518	0.00%
2023/12/05	7.6	98.08	5.1	97.68	98.30	2.5	14,444	0.02%
2023/12/04	4.2	101.36	2	103.25	101.00	2.2	14,573	0.02%
2023/12/01	8	100.36	11.5	99.43	99.60	-3.5	14,420	-0.02%
2023/11/30	41.1	101.41	9	100.78	100.00	32.1	14,419	0.22%
2023/11/29	3.1	98.52	5	98.84	98.90	-1.9	14,336	-0.01%
2023/11/28	2.2	95.94	0.1	96.90	96.70	2.1	14,478	0.01%
2023/11/27	24.3	94.54	3	94.80	94.10	21.3	14,801	0.14%
2023/11/24	3.1	97.56	1.1	96.51	96.30	2	14,833	0.01%
2023/11/22	6.5	98.04	33.9	98.03	98.20	-27.4	14,586	-0.19%
2023/11/21	6.1	99.29	2	99.35	98.90	4.1	14,530	0.03%
2023/11/20	9	99.66	28.2	98.00	99.10	-19.2	14,495	-0.13%
2023/11/17	4	97.91	3.1	98.07	97.70	1	14,378	0.01%
2023/11/16	6.1	100.51	3.4	101.11	99.80	2.7	14,182	0.02%
2023/11/15	10	105.00	7.3	103.88	102.00	2.8	14,044	0.02%
2023/11/14	5.3	104.90	2.5	105.30	105.00	2.8	13,852	0.02%
2023/11/13	14.2	104.91	21	105.71	105.00	-6.8	13,780	-0.05%
2023/11/10	3	102.50	17.6	101.74	101.50	-14.6	13,533	-0.11%
2023/11/09	16	101.24	10	100.70	101.00	6	13,446	0.04%
2023/11/08	2	103.00	4.3	103.12	103.00	-2.3	13,263	-0.02%
2023/11/07	5.5	103.64	19.5	103.75	105.00	-14	13,107	-0.11%
2023/11/06	3.6	101.96	5	100.80	101.50	-1.4	12,926	-0.01%
2023/11/03	4	99.88	1.3	100.40	100.50	2.8	12,866	0.02%
2023/11/02	14	99.47	11.2	99.55	99.30	2.9	12,685	0.02%
2023/11/01	7.1	97.38	8	96.48	96.20	-1	12,404	-0.01%
2023/10/31	26	98.01	24	98.55	97.40	2	12,230	0.02%
2023/10/30	8.1	97.87	15.5	97.61	98.50	-7.4	12,040	-0.06%
2023/10/27	17.3	95.03	5	94.98	94.10	12.3	11,889	0.10%
2023/10/26	35.2	97.88	38	98.41	97.50	-2.8	11,731	-0.02%
2023/10/25	18	99.32	21	99.34	99.10	-3	11,706	-0.03%
2023/10/24	22.6	103.54	8.7	101.95	101.50	13.9	11,574	0.12%
2023/10/23	8	105.25	11.4	105.67	106.00	-3.4	11,171	-0.03%
2023/10/20	34.2	104.26	36	103.94	105.00	-1.8	10,962	-0.02%
2023/10/19	28.7	104.58	31.4	104.98	104.00	-2.7	10,690	-0.03%
2023/10/18	29	100.72	25	101.79	101.50	4	10,203	0.04%
2023/10/17	16.8	99.77	27	99.77	100.00	-10.3	9,629	-0.11%
2023/10/16	67	95.81	57	96.90	96.10	10	9,184	0.11%
2023/10/13	9	94.99	18.4	95.95	96.70	-9.4	9,084	-0.10%
2023/10/12	5.2	92.39	9.2	93.62	93.60	-4	8,735	-0.05%
2023/10/11	13	93.39	9	92.86	92.20	4	8,644	0.05%
2023/10/06	12	94.00	16.1	93.28	93.00	-4.1	8,530	-0.05%
2023/10/05	14.6	91.83	9.5	91.42	91.00	5.1	8,348	0.06%
2023/10/04	21.3	93.67	23.2	93.17	92.50	-1.9	8,233	-0.02%
2023/10/03	19.3	93.68	23.9	93.93	92.90	-4.6	7,895	-0.06%
2023/10/02	4	87.05	7.2	87.79	88.40	-3.2	7,471	-0.04%
2023/09/28	3.5	84.74	12.3	84.80	84.50	-8.8	7,488	-0.12%
2023/09/26	0	0.00	1	86.20	86.20	-1	7,780	-0.01%
2023/09/22	0	0.00	5.1	86.69	89.30	-5.1	7,994	-0.06%
2023/09/21	11	87.19	3.7	86.77	87.60	7.3	8,294	0.09%
2023/09/20	10	88.72	7.6	88.70	87.20	2.5	8,502	0.03%
2023/09/19	4	90.90	11	90.67	90.30	-7	8,469	-0.08%
2023/09/18	10	91.80	6	91.85	91.40	4	8,485	0.05%
2023/09/15	12.5	92.64	4.1	93.16	93.40	8.4	8,464	0.10%
2023/09/14	9.3	91.14	6.6	91.49	90.80	2.7	8,253	0.03%
2023/09/13	18	90.19	28	89.95	90.70	-10	8,356	-0.12%
2023/09/12	60.7	90.22	18	90.84	90.40	42.7	8,732	0.49%
2023/09/11	8	89.38	10	89.48	88.60	-2	8,394	-0.02%
2023/09/08	6	87.15	20.1	87.60	86.90	-14.1	8,411	-0.17%
2023/09/07	30	89.82	22	88.86	88.80	8	8,471	0.09%
2023/09/06	5	87.76	3	86.93	86.80	2	8,412	0.02%
2023/09/05	2	86.55	2	87.10	87.40	0	8,433	0.00%
2023/09/04	18	87.47	19	87.09	86.00	-1	8,399	-0.01%
2023/09/01	7.3	87.84	12	88.27	87.90	-4.7	8,392	-0.06%
2023/08/31	16.4	87.49	22.8	87.08	86.80	-6.4	8,249	-0.08%
2023/08/30	2	83.70	16.2	82.29	83.80	-14.2	7,899	-0.18%
2023/08/28	10	76.68	1.1	76.90	75.90	8.9	8,208	0.11%
2023/08/25	0	0.00	1	80.00	79.20	-1	8,894	-0.01%
2023/08/24	10	80.37	12	79.98	79.50	-2	8,995	-0.02%
2023/08/23	10	78.20	0	0.00	78.50	10	9,032	0.11%
2023/08/18	4	76.23	0	0.00	76.00	4	9,059	0.04%
2023/08/17	15	74.86	18	75.32	78.00	-3	9,043	-0.03%
2023/08/16	6	75.18	3	75.73	74.80	3	8,996	0.03%
2023/08/15	2	76.60	14.2	76.92	77.00	-12.2	9,025	-0.14%
2023/08/14	2.1	73.88	0	0.00	74.30	2.1	9,116	0.02%
2023/08/11	15.3	76.54	73	76.22	76.00	-57.7	9,085	-0.64%
2023/08/10	23	76.79	90	76.57	76.70	-67	9,049	-0.74%
2023/08/09	3.2	82.64	3	79.27	79.50	0.2	8,965	0.00%
2023/08/08	2	78.90	0	0.00	78.70	2	8,826	0.02%
2023/08/07	0	0.00	1	80.60	80.50	-1	8,819	-0.01%
2023/08/04	1	79.60	2.2	78.82	79.60	-1.2	8,801	-0.01%
2023/08/02	0	0.00	2	81.30	80.00	-2	8,776	-0.02%
2023/08/01	5	83.58	4	83.30	82.60	1	8,739	0.01%
2023/07/31	5	81.60	3	84.37	81.90	2	8,707	0.02%
2023/07/28	18	83.69	28	83.19	83.70	-10	8,634	-0.12%
2023/07/27	65	81.65	81	80.99	81.30	-16	8,513	-0.19%
2023/07/26	18	76.68	0.2	76.70	76.80	17.8	8,403	0.21%
2023/07/25	5	78.20	0	0.00	78.10	5	8,410	0.06%
2023/07/24	3	78.80	6	78.30	78.60	-3	8,446	-0.04%
2023/07/21	4	79.05	5	78.80	79.80	-1	8,399	-0.01%
2023/07/20	6	81.47	3	81.80	81.00	3	8,360	0.04%
2023/07/19	7.2	83.25	6	83.12	82.50	1.2	8,289	0.01%
2023/07/18	3.3	82.07	4	84.50	81.90	-0.8	8,264	-0.01%
2023/07/17	2.3	84.60	3	84.60	84.80	-0.7	8,211	-0.01%
2023/07/14	4	84.98	0	0.00	85.70	4	8,239	0.05%
2023/07/13	6	84.08	9	83.56	83.30	-3	8,238	-0.04%
2023/07/12	4	81.75	4	82.13	81.60	0	8,206	0.00%
2023/07/11	7	82.30	6	82.00	82.20	1	8,166	0.01%
2023/07/10	42	83.04	4	81.73	81.80	38	8,154	0.47%
2023/07/07	12.3	84.85	16	85.24	83.30	-3.7	8,179	-0.05%
2023/07/06	8.3	89.07	7.6	88.49	87.40	0.7	8,163	0.01%
2023/07/05	26.3	93.48	17	92.62	90.40	9.3	8,074	0.12%
2023/07/04	12.1	92.20	15	92.01	92.90	-2.9	7,943	-0.04%
2023/07/03	24	89.17	11	89.12	89.70	13	7,786	0.17%
2023/06/30	55.7	88.98	51	88.73	89.00	4.7	7,981	0.06%
2023/06/29	33.2	92.02	143	91.85	92.30	-109.8	7,891	-1.39%	大賣/鉅額交易
2023/06/28	123.5	90.90	22	90.34	88.20	101.5	7,529	1.35%	大買/鉅額交易
2023/06/27	3	86.20	4	85.25	86.40	-1	7,284	-0.01%
2023/06/26	5.4	88.26	6	87.20	86.90	-0.6	7,213	-0.01%
2023/06/21	1	90.90	1.2	90.93	90.60	-0.2	7,206	0.00%
2023/06/20	115	91.05	16	90.79	90.40	99	7,312	1.35%	大買/
2023/06/19	11.2	92.06	5	93.60	92.50	6.2	7,249	0.09%
2023/06/16	132	90.73	152	92.10	92.10	-20	6,985	-0.29%	大買/大賣/
2023/06/15	5	89.54	16	89.55	87.80	-11	6,376	-0.17%
2023/06/14	33	88.24	38.1	88.31	89.40	-5.1	6,180	-0.08%
2023/06/13	23.1	87.07	17	87.48	86.00	6.1	5,947	0.10%
2023/06/12	34	85.51	34.1	85.82	85.50	-0.1	5,805	0.00%
2023/06/09	4	84.45	0	0.00	84.00	4	5,614	0.07%
2023/06/08	1	84.00	2	84.00	84.30	-1	5,533	-0.02%
2023/06/07	4.1	83.20	2	84.10	84.00	2.1	5,479	0.04%
2023/06/06	18.3	81.73	15	82.83	81.80	3.3	5,393	0.06%
2023/06/05	15	85.10	14.6	84.75	84.20	0.4	5,280	0.01%
2023/06/02	32	85.60	30	85.69	85.60	2	5,212	0.04%
2023/06/01	35.3	86.03	29	88.27	85.60	6.3	5,141	0.12%
2023/05/31	5	87.00	36	86.88	89.30	-31	4,817	-0.64%
2023/05/30	10	80.79	7.3	80.74	81.20	2.8	4,092	0.07%
2023/05/29	13	78.92	30.2	79.62	79.90	-17.2	3,973	-0.43%
2023/05/26	6	76.45	7	77.09	77.00	-1	3,866	-0.03%
2023/05/25	2	76.40	1	76.70	76.70	1	3,864	0.03%
2023/05/24	7	76.99	10	77.23	76.70	-3	3,852	-0.08%
2023/05/23	4	76.00	3	76.47	76.80	1	3,852	0.03%
2023/05/22	4	76.98	9	77.00	76.60	-5	3,848	-0.13%
2023/05/19	4	77.03	5	78.64	76.50	-1	3,848	-0.03%
2023/05/18	6.1	76.48	19	76.65	77.40	-12.9	3,838	-0.34%
2023/05/16	4	72.70	3	73.80	72.40	1	3,801	0.03%
2023/05/15	1	71.70	1	72.20	72.20	0	3,795	0.00%
2023/05/11	17	71.23	1	70.60	70.60	16	3,793	0.42%
2023/05/10	1	73.20	1	73.00	73.10	0	3,773	0.00%
2023/05/08	0	0.00	2	73.10	73.50	-2	3,799	-0.05%
2023/05/05	10	73.40	20	72.90	73.70	-10	3,804	-0.26%
2023/05/04	10	74.50	10	75.20	74.70	0	3,827	0.00%
2023/05/03	11	74.65	0	0.00	75.20	11	3,838	0.29%
2023/05/02	0	0.00	2	75.55	75.80	-2	3,839	-0.05%
2023/04/28	3	75.30	8	75.24	75.00	-5	3,886	-0.13%
2023/04/27	4	74.55	14	74.26	75.00	-10	3,819	-0.26%
2023/04/26	1	70.80	0	0.00	71.20	1	3,755	0.03%
2023/04/25	5	71.80	0	0.00	71.00	5	3,748	0.13%
2023/04/24	0.6	73.82	2	73.80	73.60	-1.5	3,730	-0.04%
2023/04/21	14	73.14	15.2	73.46	72.70	-1.2	3,741	-0.03%
2023/04/20	8	73.65	12	73.32	73.10	-4	3,726	-0.11%
2023/04/19	3	75.17	5.1	75.21	74.30	-2.1	3,705	-0.06%
2023/04/18	8	76.75	6	76.97	76.20	2	3,633	0.06%
2023/04/17	3	78.07	4	78.08	78.30	-1	3,583	-0.03%
2023/04/14	17	79.21	3	79.10	79.10	14	3,536	0.40%
2023/04/13	6	80.28	2	80.05	79.60	4	3,497	0.11%
2023/04/12	9	82.29	10	82.27	82.40	-1	3,424	-0.03%
2023/04/11	13.3	81.75	20	82.06	81.30	-6.7	3,310	-0.20%
2023/04/10	7	78.63	1	78.30	78.10	6	3,139	0.19%
2023/04/07	8	80.49	7	80.90	80.00	1	3,077	0.03%
2023/04/06	9	79.14	10	79.11	79.60	-1	2,938	-0.03%
2023/03/31	18	79.96	30.2	79.29	79.50	-12.2	2,864	-0.42%
2023/03/30	15	76.50	2	76.55	76.00	13	2,577	0.50%
2023/03/29	0	73.70	1	73.80	74.00	-1	2,441	-0.04%
2023/03/28	4	74.58	5	74.92	73.70	-1	2,425	-0.04%
2023/03/27	6	77.22	5	76.80	75.80	1	2,377	0.04%
2023/03/24	10	77.78	10	78.20	78.50	0	2,305	0.00%
2023/03/23	5	77.08	5	76.50	76.80	0	2,166	0.00%
2023/03/22	5	72.90	1	72.00	73.30	4	1,978	0.20%
2023/03/21	1	70.10	0	0.00	70.60	1	1,869	0.05%
2023/03/20	0	68.40	0	0.00	68.60	0	1,833	0.00%
2023/03/17	1	67.80	0	0.00	68.40	1	1,828	0.05%
2023/03/15	1	67.30	0	0.00	67.30	1	1,816	0.06%
2023/03/10	0	0.00	5	69.60	70.20	-5	1,805	-0.28%
2023/03/09	1	71.10	3	71.53	71.20	-2	1,793	-0.11%
2023/03/08	1	71.00	0	0.00	71.00	1	1,771	0.06%
2023/03/07	0	0.00	1	70.00	70.40	-1	1,759	-0.06%
2023/03/06	0	0.00	6.1	70.81	70.60	-6.1	1,752	-0.35%
2023/03/02	0.1	68.10	0	0.00	67.90	0.1	1,644	0.01%
2023/03/01	0	0.00	0	67.00	66.50	0	1,621	0.00%
2023/02/22	0	0.00	0	68.00	67.10	0	1,680	0.00%
2023/02/21	1	68.31	0	0.00	68.20	1	1,780	0.06%
2023/02/20	1	69.40	0	0.00	69.70	1	1,895	0.05%
2023/02/16	5	68.50	9	67.93	69.60	-4	1,926	-0.21%
2023/02/15	17	67.99	17	67.67	67.80	0	1,904	0.00%
2023/02/14	2	68.30	0	0.00	68.20	2	1,842	0.11%
2023/02/10	0	0.00	1	66.00	65.60	-1	1,770	-0.06%
2023/02/09	3	66.10	0	0.00	66.00	3	1,766	0.17%
2023/02/06	0	0.00	0	65.10	65.10	0	1,742	0.00%
2023/02/03	1	66.69	0	0.00	65.90	1	1,714	0.06%
2023/02/02	0	0.00	1	66.10	66.70	-1	1,712	-0.06%
2023/02/01	1	64.90	0	0.00	65.00	1	1,717	0.06%
2023/01/31	2	65.45	7	65.16	65.50	-5	1,693	-0.30%
2023/01/30	0	0.00	1	65.10	65.40	-1	1,680	-0.06%
2023/01/17	0	0.00	1	62.20	62.20	-1	1,610	-0.06%
2023/01/16	0	0.00	1	62.20	62.60	-1	1,617	-0.06%
2023/01/12	1	63.70	1	62.20	61.60	0	1,641	0.00%
2023/01/11	0	63.00	0	0.00	63.40	0	1,659	0.00%
2023/01/09	1	62.10	2	62.35	62.20	-1	1,700	-0.06%
2023/01/06	0	0.00	3	61.33	61.60	-3	1,698	-0.18%
2023/01/05	0	0.00	1	60.60	60.30	-1	1,698	-0.06%
2023/01/03	1	57.50	0	0.00	57.80	1	1,719	0.06%
2022/12/27	2	57.40	1	57.20	57.20	1	1,781	0.06%
2022/12/22	0	0.00	15	58.03	57.70	-15	1,800	-0.83%
2022/12/21	1	59.00	0	0.00	57.80	1	1,802	0.06%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/14	0	0.00	1	60.70	60.30	-1	1,816	-0.06%
2022/12/13	2	60.00	0	0.00	60.10	2	1,808	0.11%
2022/12/12	1	60.00	1	59.50	60.40	0	1,812	0.00%
2022/12/08	1	58.90	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	60.30	1	60.50	59.00	0	1,858	0.00%
2022/12/06	2	61.25	0	0.00	61.00	2	1,833	0.11%
2022/12/05	2	63.75	2	63.70	63.70	0	1,806	0.00%
2022/11/29	0.2	61.00	0	0.00	61.40	0.2	1,787	0.01%
2022/11/24	0	0.00	1	63.00	63.80	-1	1,757	-0.06%
2022/11/23	2	62.55	0	0.00	62.50	2	1,744	0.11%
2022/11/22	6	62.58	1	62.80	62.40	5	1,746	0.29%
2022/11/21	25.2	63.57	21.1	63.75	63.20	4	1,742	0.23%
2022/11/18	11.2	64.28	1.1	64.62	64.30	10.1	1,716	0.59%
2022/11/17	7	64.43	12.7	63.94	64.40	-5.7	1,650	-0.35%
2022/11/16	1	62.80	4.3	62.83	63.30	-3.3	1,535	-0.22%
2022/11/15	0	0.00	2.1	60.48	60.40	-2.1	1,402	-0.15%
2022/11/14	0	0.00	1	59.12	59.70	-1	1,376	-0.07%
2022/11/11	1	57.80	2	58.40	58.10	-1	1,348	-0.07%
2022/11/09	2.1	56.59	0	0.00	56.40	2.1	1,334	0.15%
2022/11/08	2.1	56.75	0	0.00	55.90	2.1	1,341	0.15%
2022/11/07	2	56.59	1	56.20	56.60	1	1,359	0.08%
2022/11/04	1.1	55.49	0	0.00	55.30	1.1	1,362	0.08%
2022/11/02	1	54.80	0	0.00	54.80	1	1,365	0.07%
2022/11/01	1	54.10	1	54.20	54.10	0	1,363	0.00%
2022/10/31	0	0.00	1	54.20	53.90	-1	1,375	-0.07%
2022/10/28	1	53.70	0	0.00	52.80	1	1,370	0.07%
2022/10/27	0	0.00	1	56.40	56.50	-1	1,321	-0.08%
2022/10/26	1	56.90	1	56.70	55.50	0	1,326	0.00%
2022/10/25	2	57.50	2	57.90	56.70	0	1,322	0.00%
2022/10/24	2	58.40	1.1	58.73	58.00	0.9	1,323	0.07%
2022/10/20	0	0.00	1.2	59.01	58.10	-1.2	1,309	-0.09%
2022/10/19	0	0.00	0	58.70	58.70	0	1,290	0.00%
2022/10/18	0	0.00	1.1	59.91	59.60	-1.1	1,267	-0.09%
2022/10/17	0	0.00	2	57.65	58.10	-2	1,237	-0.16%
2022/10/14	0	0.00	2	56.10	56.50	-2	1,257	-0.16%
2022/10/13	3	55.24	7	54.91	54.50	-4	1,303	-0.31%
2022/10/12	15	57.41	8	56.35	56.80	7	1,290	0.54%
2022/10/11	7.1	55.62	6	55.80	55.50	1.1	1,268	0.08%
2022/10/05	1.1	54.51	0	0.00	53.30	1.1	1,241	0.09%
2022/09/30	1	50.00	0	0.00	51.90	1	1,261	0.08%
2022/09/29	0.2	51.50	0	0.00	51.50	0.2	1,264	0.02%
2022/09/28	0.1	51.90	0	0.00	50.70	0.1	1,274	0.01%
2022/09/26	3.1	55.94	0	0.00	54.00	3.1	1,272	0.24%
2022/09/22	1	57.70	1	57.00	57.80	0	1,306	0.00%
2022/09/16	0.1	62.01	0	0.00	61.50	0.1	1,332	0.01%
2022/09/15	0.1	62.80	2	62.45	61.60	-2	1,346	-0.14%
2022/09/14	1	60.90	0	0.00	60.80	1	1,361	0.07%
2022/09/13	0.1	60.50	0	0.00	60.50	0.1	1,380	0.00%
2022/09/12	0	0.00	1	60.10	60.00	-1	1,423	-0.07%
2022/09/08	0	0.00	2.2	58.51	59.10	-2.2	1,449	-0.15%
2022/09/07	1	57.00	0	0.00	57.30	1	1,466	0.07%
2022/09/06	2	57.80	0	0.00	58.00	2	1,536	0.13%
2022/09/02	0	0.00	0.3	60.21	60.20	-0.3	1,533	-0.02%
2022/09/01	0	60.40	0	0.00	60.00	0	1,535	0.00%
2022/08/31	0.1	61.00	2	60.30	61.10	-2	1,543	-0.13%
2022/08/29	0.1	59.70	11	59.80	59.50	-11	1,567	-0.70%
2022/08/26	1.1	61.98	0	0.00	60.90	1.1	1,567	0.07%
2022/08/25	0	0.00	1	61.00	61.10	-1	1,568	-0.07%
2022/08/24	0	0.00	0.2	60.58	60.30	-0.2	1,585	-0.01%
2022/08/22	1	60.90	0	0.00	60.80	1	1,673	0.06%
2022/08/19	1.1	61.57	0	0.00	61.40	1.1	1,667	0.06%
2022/08/18	0.2	60.00	0	0.00	60.00	0.2	1,661	0.01%
2022/08/16	0.1	59.90	0	0.00	60.10	0.1	1,654	0.00%
2022/08/15	0.1	60.00	0	0.00	60.00	0.1	1,648	0.00%
2022/08/12	0	58.80	0.3	58.20	59.20	-0.2	1,639	-0.01%
2022/08/11	0	0.00	1	58.60	58.50	-1	1,629	-0.06%
2022/08/10	1	57.10	0	0.00	57.20	1	1,634	0.06%
2022/08/09	0	0.00	1	57.70	57.50	-1	1,645	-0.06%
2022/08/05	0	0.00	1	58.60	58.40	-1	1,660	-0.06%
2022/08/03	0.1	57.10	0	0.00	56.70	0.1	1,654	0.01%
2022/08/02	1.1	57.01	0	0.00	56.90	1.1	1,664	0.06%
2022/08/01	5	58.00	0	0.00	57.90	5	1,672	0.30%
2022/07/29	0.1	58.80	0.3	58.90	58.40	-0.3	1,674	-0.01%
2022/07/27	1	58.20	0	0.00	58.30	1	1,679	0.06%
2022/07/26	0	58.20	0	0.00	58.00	0	1,680	0.00%
2022/07/25	1	58.90	3	59.00	58.90	-2	1,681	-0.12%
2022/07/22	0.2	59.80	1	59.80	59.70	-0.8	1,681	-0.05%
2022/07/21	1	58.40	0	0.00	59.10	1	1,696	0.06%
2022/07/20	2.1	62.91	0	0.00	62.80	2.1	1,656	0.12%
2022/07/19	1	62.10	1	62.20	62.20	0	1,621	0.00%
2022/07/18	2.3	62.19	0	0.00	62.00	2.3	1,627	0.14%
2022/07/06	1	56.80	0	0.00	56.80	1	1,801	0.06%
2022/07/05	0	57.50	0	0.00	57.60	0	1,877	0.00%
2022/07/01	7	59.43	1	59.00	56.80	6	1,900	0.32%
2022/06/30	1	60.20	0	0.00	60.10	1	1,886	0.05%
2022/06/27	0	63.40	3	61.67	63.30	-3	1,906	-0.16%
2022/06/24	1	60.60	1	61.10	60.60	0	1,908	0.00%
2022/06/23	1	60.10	0	0.00	60.00	1	1,937	0.05%
2022/06/22	1.2	60.85	0	0.00	60.50	1.2	1,992	0.06%
2022/06/21	0	0.00	1	64.10	64.00	-1	2,001	-0.05%
2022/06/20	1	65.10	2	65.11	63.60	-1	2,022	-0.05%
2022/06/16	0.1	70.00	0	0.00	69.70	0.1	1,997	0.01%
2022/06/15	0	0.00	2	72.50	71.60	-2	2,020	-0.10%
2022/06/14	1	70.10	2	70.10	70.80	-1	2,031	-0.05%
2022/06/13	2	70.80	0	0.00	70.80	2	2,158	0.09%
2022/06/08	0	0.00	2	73.10	72.60	-2	2,304	-0.09%
2022/06/07	1	73.80	0	0.00	73.50	1	2,342	0.04%
2022/06/06	0	0.00	1.1	74.04	74.30	-1.1	2,400	-0.05%
2022/06/02	1	75.00	0	0.00	75.00	1	2,519	0.04%
2022/05/31	2.1	75.85	0	0.00	75.90	2.1	2,807	0.08%
2022/05/30	0.1	73.40	1	73.70	73.70	-0.9	3,111	-0.03%
2022/05/27	0	0.00	2	72.35	71.90	-2	3,234	-0.06%
2022/05/26	1	72.10	0	0.00	71.60	1	3,333	0.03%
2022/05/25	0	71.30	1	71.10	71.50	-1	3,520	-0.03%
2022/05/23	0	0.00	1	72.80	72.00	-1	4,222	-0.02%
2022/05/20	1	72.50	0	0.00	72.30	1	4,774	0.02%
2022/05/18	3	73.40	0	0.00	73.20	3	6,231	0.05%
2022/05/17	2	71.55	4	71.53	72.10	-2	6,665	-0.03%
2022/05/16	2	71.00	1	71.80	70.60	1	6,804	0.01%
2022/05/13	0	0.00	1.2	70.17	70.40	-1.2	6,822	-0.02%
2022/05/12	3	70.13	1	70.90	69.10	2	6,859	0.03%
2022/05/11	0.1	70.80	1	70.80	70.70	-0.9	6,929	-0.01%
2022/05/10	3	70.87	3	70.60	71.10	0	7,112	0.00%
2022/05/09	3.2	70.78	2	71.15	69.90	1.2	7,122	0.02%
2022/05/06	0	0.00	1	72.20	72.50	-1	7,127	-0.01%
2022/05/05	1	73.10	1	73.30	73.00	0	7,140	0.00%
2022/05/04	1	72.20	0	0.00	71.90	1	7,148	0.01%
2022/05/03	1.1	71.67	8.5	70.74	71.90	-7.5	7,163	-0.10%
2022/04/29	1.2	71.39	1	72.00	70.60	0.2	7,191	0.00%
2022/04/28	0.1	70.70	0	0.00	69.90	0.1	7,213	0.00%
2022/04/27	5	69.30	0.1	69.10	70.00	4.9	7,222	0.07%
2022/04/26	2	72.20	2	72.00	71.90	0	7,202	0.00%
2022/04/25	1	71.80	1	71.80	71.70	0	7,203	0.00%
2022/04/22	3	74.47	2	74.80	74.40	1	7,188	0.01%
2022/04/21	1	75.00	2	75.00	75.30	-1	7,216	-0.01%
2022/04/20	3	73.33	13	73.50	73.60	-10	7,218	-0.14%
2022/04/19	12.1	72.59	0	0.00	72.00	12.1	7,198	0.17%
2022/04/18	1.1	73.04	0	0.00	71.80	1.1	7,199	0.02%
2022/04/15	1.1	73.99	0	0.00	73.20	1.1	7,208	0.02%
2022/04/14	1.2	74.65	0	75.30	74.50	1.2	7,228	0.02%
2022/04/13	2	77.10	1	77.60	77.20	1	7,182	0.01%
2022/04/12	1.2	77.01	1	76.70	76.80	0.2	7,205	0.00%
2022/04/11	15.1	80.46	0	0.00	79.20	15.1	7,203	0.21%
2022/04/08	3	84.80	5	84.56	84.50	-2	7,163	-0.03%
2022/04/07	6	85.87	3	86.37	84.50	3	7,427	0.04%
2022/04/06	3	86.43	3	86.60	87.10	0	7,467	0.00%
2022/04/01	0	0.00	1	84.20	85.40	-1	7,476	-0.01%
2022/03/31	1	84.40	1	84.30	84.50	0	7,511	0.00%
2022/03/29	4	83.80	0	0.00	83.70	4	7,600	0.05%
2022/03/28	1	84.19	1	83.10	84.60	0	7,748	0.00%
2022/03/25	5	84.86	4	84.75	84.60	1	7,780	0.01%
2022/03/24	4	85.98	1	86.20	86.20	3	7,731	0.04%
2022/03/23	4	88.35	11	88.60	88.10	-7	7,743	-0.09%
2022/03/22	0.4	88.00	1	87.90	88.00	-0.7	7,775	-0.01%
2022/03/21	2	87.85	6	88.00	87.80	-4	7,790	-0.05%
2022/03/18	3	86.70	4	87.13	87.70	-1	7,832	-0.01%
2022/03/17	4.1	86.64	6	87.22	88.00	-2	7,914	-0.02%
2022/03/16	9.1	84.30	12	86.02	84.10	-3	7,882	-0.04%
2022/03/15	7.2	85.72	2	85.50	85.10	5.2	7,841	0.07%
2022/03/14	9	89.78	6	89.60	88.70	3	7,888	0.04%
2022/03/11	14	90.15	2.1	89.46	89.40	11.9	7,995	0.15%
2022/03/10	5	91.14	12.5	90.99	90.90	-7.5	8,219	-0.09%
2022/03/09	3.3	89.38	2	90.10	88.90	1.3	8,380	0.01%
2022/03/08	3.1	90.41	5	90.04	88.60	-1.9	8,716	-0.02%
2022/03/07	12.3	91.52	7	90.11	90.50	5.3	8,633	0.06%
2022/03/04	10	96.60	6	96.38	94.80	4	8,523	0.05%
2022/03/03	21.3	98.71	15.2	99.17	97.60	6.1	8,465	0.07%
2022/03/02	7.1	96.03	4	97.00	97.40	3.1	8,222	0.04%
2022/03/01	6.1	95.18	8.3	95.35	95.90	-2.2	8,276	-0.03%
2022/02/25	11	94.67	7.1	95.54	92.90	3.9	8,347	0.05%
2022/02/24	17.2	94.54	9	94.92	92.30	8.2	9,000	0.09%
2022/02/23	22	98.08	30.1	97.28	99.50	-8.1	9,172	-0.09%
2022/02/22	36.1	97.54	53	96.95	96.40	-16.9	9,004	-0.19%
2022/02/21	54	99.02	51	99.89	96.50	3	8,632	0.03%
2022/02/18	29.1	94.19	86.9	94.67	99.00	-57.8	8,050	-0.72%
2022/02/17	53.1	92.08	47	93.93	91.30	6.1	7,466	0.08%
2022/02/16	7	90.64	7.2	90.78	91.10	-0.2	7,066	0.00%
2022/02/15	0.5	90.00	1	89.50	88.60	-0.5	6,951	-0.01%
2022/02/14	2	88.99	0	0.00	89.60	2	6,975	0.03%
2022/02/11	0	90.20	1	90.00	90.40	-1	7,188	-0.01%
2022/02/10	3	90.90	8.3	89.57	91.10	-5.3	7,243	-0.07%
2022/02/09	2.1	87.08	2	87.10	87.50	0.1	7,122	0.00%
2022/02/08	4	86.75	1	87.40	86.30	3	7,156	0.04%
2022/02/07	1	85.30	8	84.98	86.20	-7	7,231	-0.10%
2022/01/26	2.2	83.49	0	0.00	83.60	2.2	7,368	0.03%
2022/01/25	0	0.00	1	82.90	83.10	-1	7,448	-0.01%
2022/01/21	0.3	83.50	0	0.00	82.50	0.3	7,481	0.00%
2022/01/20	0	0.00	1	85.30	84.60	-1	7,515	-0.01%
2022/01/19	0	85.90	0	0.00	85.50	0	7,561	0.00%
2022/01/18	1	86.40	1.1	86.95	86.30	-0.1	7,611	0.00%
2022/01/17	0.1	85.80	0	0.00	85.80	0.1	7,646	0.00%
2022/01/14	2.1	85.86	0	0.00	85.20	2.1	7,699	0.03%
2022/01/13	2	87.95	2	88.35	87.50	0	7,735	0.00%
2022/01/11	1	87.10	1	87.60	87.20	0	7,782	0.00%
2022/01/10	3.2	87.38	2	88.05	87.30	1.2	7,779	0.02%
2022/01/07	3.2	87.59	0.1	87.39	87.30	3.1	7,777	0.04%
2022/01/05	1.3	89.04	1	89.20	88.80	0.3	7,829	0.00%
2022/01/04	0	0.00	1.7	90.41	90.00	-1.7	7,859	-0.02%
2022/01/03	5	91.50	3	91.33	90.70	2	7,850	0.03%
2021/12/30	50	92.53	84	94.35	92.30	-34	7,850	-0.43%
2021/12/29	37	92.07	15	91.95	92.20	22	7,623	0.29%
2021/12/28	11.2	91.20	2	91.50	90.80	9.2	7,647	0.12%
2021/12/27	2.1	91.40	19	91.49	91.40	-16.9	7,735	-0.22%
2021/12/24	12	90.92	11	92.21	90.50	1	7,746	0.01%
2021/12/23	12.2	91.06	2	91.20	91.20	10.2	7,729	0.13%
2021/12/22	14	91.16	19	92.02	90.80	-5	7,722	-0.06%
2021/12/21	1	90.70	3	90.97	89.90	-2	7,577	-0.03%
2021/12/20	1.1	89.26	1	89.40	89.10	0.1	7,536	0.00%
2021/12/17	2.1	89.11	1	89.20	88.70	1.1	7,532	0.01%
2021/12/16	12	90.92	0	0.00	90.60	12	7,493	0.16%
2021/12/15	1	91.10	2	91.25	91.50	-1	7,462	-0.01%
2021/12/14	1.4	90.07	0	0.00	89.90	1.4	7,493	0.02%
2021/12/13	10.1	92.44	9	92.77	92.50	1.1	7,481	0.01%
2021/12/10	1	90.20	4	90.05	89.70	-3	7,416	-0.04%
2021/12/09	43.1	91.68	3	91.30	90.20	40.1	7,403	0.54%
2021/12/08	5.6	93.50	46	94.72	92.80	-40.4	7,361	-0.55%
2021/12/07	46.1	93.11	10	94.23	92.80	36.1	7,303	0.49%
2021/12/06	7.2	93.69	14	93.60	92.20	-6.9	7,190	-0.10%
2021/12/03	2	91.80	3.3	92.02	93.00	-1.3	7,046	-0.02%
2021/12/02	23	91.36	31.3	90.19	89.40	-8.3	6,963	-0.12%
2021/12/01	22	85.70	11	85.81	86.70	11	6,686	0.16%
2021/11/30	2.1	86.26	1	86.90	86.10	1.1	6,719	0.02%
2021/11/29	1	84.14	3	83.70	84.80	-2	6,857	-0.03%
2021/11/26	1.2	86.33	4	87.20	86.10	-2.8	6,968	-0.04%
2021/11/25	9.3	91.01	26.2	90.87	88.90	-16.8	6,921	-0.24%
2021/11/24	9.1	92.30	5	92.64	92.90	4.1	6,804	0.06%
2021/11/23	89.4	94.02	63.3	94.32	91.80	26.2	6,712	0.39%
2021/11/22	8	92.85	84.2	92.81	94.00	-76.1	5,995	-1.27%
2021/11/19	11.5	85.74	0	0.00	85.50	11.5	5,554	0.21%
2021/11/18	4	87.68	7	87.94	88.50	-3	5,632	-0.05%
2021/11/17	2.3	85.82	8	84.75	86.80	-5.7	5,574	-0.10%
2021/11/16	11	84.36	11	85.12	84.10	0	5,597	0.00%
2021/11/15	0	0.00	8	81.21	82.00	-8	5,590	-0.14%
2021/11/12	9	80.70	5	81.20	80.70	4	5,813	0.07%
2021/11/11	10.1	80.60	5	81.10	80.70	5.1	6,027	0.08%
2021/11/10	19	80.76	13	81.30	81.30	6	6,310	0.10%
2021/11/09	8	86.91	3	86.20	86.10	5	6,547	0.08%
2021/11/08	2	85.05	1	84.70	85.20	1	6,623	0.02%
2021/11/05	0	0.00	0.1	84.20	83.80	-0.1	6,975	0.00%
2021/11/04	32.5	85.22	33	86.89	85.40	-0.5	7,119	-0.01%
2021/11/03	9	86.09	24	84.77	86.80	-15	7,183	-0.21%
2021/11/02	8.1	82.32	5	84.45	81.90	3.1	7,209	0.04%
2021/11/01	1	83.91	2	83.90	83.80	-1	7,864	-0.01%
2021/10/29	1	83.60	3	83.07	83.00	-2	8,009	-0.02%
2021/10/28	5	83.52	1	83.80	83.80	4	8,052	0.05%
2021/10/27	7	82.04	15	82.53	82.70	-8	8,166	-0.10%
2021/10/26	7	81.44	0	0.00	80.80	7	8,183	0.09%
2021/10/25	3	81.00	5	81.80	82.10	-2	8,216	-0.02%
2021/10/22	6	80.35	6	81.03	81.60	0	8,440	0.00%
2021/10/21	6	80.58	9	81.10	79.60	-3	8,607	-0.03%
2021/10/20	6	78.52	6	79.67	79.70	0	8,725	0.00%
2021/10/19	0	0.00	6.7	78.95	78.90	-6.7	9,011	-0.07%
2021/10/18	1	77.50	1	77.38	77.50	0	9,426	0.00%
2021/10/15	2	77.35	1	78.20	77.30	1	9,732	0.01%
2021/10/14	0	0.00	2	75.80	76.30	-2	9,923	-0.02%
2021/10/13	3	76.07	4	75.73	74.80	-1	10,017	-0.01%
2021/10/12	6.1	79.13	5	80.56	78.20	1.1	10,175	0.01%
2021/10/08	7	79.30	1	79.60	79.20	6	10,281	0.06%
2021/10/07	0	0.00	10	79.10	80.00	-10	10,583	-0.09%
2021/10/06	9	78.10	10	78.76	77.10	-1	10,983	-0.01%
2021/10/05	7.1	78.16	7	76.69	78.20	0.1	11,295	0.00%
2021/10/04	3	76.03	8.1	75.29	74.20	-5.1	11,500	-0.04%
2021/10/01	2.2	77.67	0	0.00	77.70	2.2	11,719	0.02%
2021/09/29	7.1	80.43	3.7	80.83	80.10	3.4	13,629	0.02%
2021/09/28	2	82.90	1	83.00	82.80	1	13,816	0.01%
2021/09/27	5	83.00	1.1	83.62	83.90	4	14,240	0.03%
2021/09/24	9.1	83.43	1	83.30	83.10	8	14,706	0.05%
2021/09/23	2	82.90	0	0.00	83.20	2	15,148	0.01%
2021/09/22	0.1	82.50	3	82.73	82.20	-2.9	16,067	-0.02%
2021/09/17	1.2	84.20	3.8	82.67	84.60	-2.6	17,122	-0.02%
2021/09/16	0.3	82.67	0	0.00	82.00	0.3	17,581	0.00%
2021/09/15	0.1	84.00	0	84.00	83.60	0.1	17,732	0.00%
2021/09/14	0	0.00	1	85.20	85.10	-1	18,149	-0.01%
2021/09/13	3.1	86.77	1.2	87.03	85.70	1.9	18,268	0.01%
2021/09/10	11	87.02	12	86.35	87.30	-1	18,417	-0.01%
2021/09/09	2.1	84.62	9	84.79	85.40	-6.9	18,454	-0.04%
2021/09/08	7.1	84.54	4	84.95	84.00	3.1	18,513	0.02%
2021/09/07	7	83.94	5	84.12	83.90	2	18,598	0.01%
2021/09/06	20	87.75	1.5	87.17	85.90	18.5	18,756	0.10%
2021/09/03	15.1	89.25	17	89.01	88.90	-1.9	18,862	-0.01%
2021/09/02	11	90.57	4.4	90.53	89.30	6.7	18,925	0.04%
2021/09/01	8.8	90.54	16.2	89.95	91.70	-7.4	18,883	-0.04%
2021/08/31	8	87.71	2	88.50	87.80	6	18,824	0.03%
2021/08/30	7	88.07	5	88.16	87.60	2	18,995	0.01%
2021/08/27	7.2	87.89	3	88.60	88.30	4.2	19,293	0.02%
2021/08/26	22.1	88.69	10.2	89.91	88.30	11.9	19,414	0.06%
2021/08/25	18.2	89.12	4	89.85	89.20	14.2	19,628	0.07%
2021/08/24	12.1	88.58	1.3	88.81	88.00	10.7	20,161	0.05%
2021/08/23	1.3	90.99	19.4	90.58	91.30	-18.1	20,234	-0.09%
2021/08/20	12.5	88.84	5.5	89.39	88.40	7	20,512	0.03%
2021/08/19	9.5	90.93	5.3	91.21	89.10	4.1	20,767	0.02%
2021/08/18	8.3	89.82	19.1	88.67	93.90	-10.8	21,357	-0.05%
2021/08/17	22.2	88.89	12.4	89.61	87.50	9.8	21,851	0.04%
2021/08/16	13.5	90.09	27.1	90.35	90.00	-13.6	22,124	-0.06%
2021/08/13	30.9	91.15	26.2	90.77	88.70	4.7	22,087	0.02%
2021/08/12	9.4	98.06	19.6	98.64	97.40	-10.2	21,933	-0.05%
2021/08/11	47.7	100.05	18.5	99.83	99.40	29.1	22,359	0.13%
2021/08/10	17.2	106.95	38	107.20	106.00	-20.9	22,218	-0.09%
2021/08/09	9	112.45	3.5	114.42	110.50	5.5	22,524	0.02%
2021/08/06	7	118.50	10	119.40	117.50	-3	22,912	-0.01%
2021/08/05	97.1	123.20	49.8	123.25	119.00	47.3	23,304	0.20%
2021/08/04	3.2	117.84	6	118.08	119.00	-2.8	23,153	-0.01%
2021/08/03	4.1	114.50	7.3	114.88	115.00	-3.2	23,457	-0.01%
2021/08/02	3.4	114.52	9.9	114.81	115.50	-6.5	24,052	-0.03%
2021/07/30	5.1	110.79	5.3	110.89	109.00	-0.2	24,523	0.00%
2021/07/29	5.6	110.12	7	110.67	111.50	-1.4	25,113	-0.01%
2021/07/28	12.2	109.91	22.5	109.28	108.00	-10.3	25,710	-0.04%
2021/07/27	11.3	118.63	4	116.16	115.00	7.3	26,625	0.03%
2021/07/26	4.8	119.09	20.1	119.28	121.00	-15.4	27,900	-0.06%
2021/07/23	15.6	117.58	8.1	117.53	117.00	7.4	28,578	0.03%
2021/07/22	12.6	118.57	19.3	119.13	120.00	-6.8	28,908	-0.02%
2021/07/21	19.6	112.34	20.4	113.30	111.50	-0.8	29,083	0.00%
2021/07/20	10.4	116.63	6	117.92	115.50	4.4	29,793	0.01%
2021/07/19	5.2	117.54	2.1	117.33	118.00	3.1	30,267	0.01%
2021/07/16	11.6	120.83	5.2	121.64	120.00	6.4	31,287	0.02%
2021/07/15	9.4	119.08	5.4	119.99	119.50	4	32,162	0.01%
2021/07/14	22.5	119.17	43.6	121.33	118.50	-21.1	32,502	-0.07%
2021/07/13	52	122.36	35.5	121.08	118.00	16.6	32,438	0.05%
2021/07/12	27.1	124.75	9.2	125.69	122.00	17.9	32,200	0.06%
2021/07/09	115.2	123.09	131.8	124.69	123.00	-16.5	31,895	-0.05%	大買/大賣/
2021/07/08	35.8	126.10	10.7	126.13	126.00	25.1	31,793	0.08%
2021/07/07	42.8	127.82	36.5	127.56	125.50	6.3	31,619	0.02%
2021/07/06	163.8	124.40	148.6	124.88	124.50	15.2	30,890	0.05%	大買/大賣/
2021/07/05	2	123.00	7.1	123.00	123.00	-5.1	29,864	-0.02%
2021/07/02	15.5	109.21	34	110.32	112.00	-18.6	29,796	-0.06%
2021/07/01	19.7	109.75	21	110.02	106.50	-1.4	29,695	0.00%
2021/06/30	35.6	109.33	30.5	109.48	111.50	5.1	29,394	0.02%
2021/06/29	70.1	112.27	51.5	111.30	109.50	18.6	29,078	0.06%
2021/06/28	42.8	107.80	49.9	108.30	110.50	-7.1	28,318	-0.03%
2021/06/25	23.3	102.68	45.3	102.01	101.00	-21.9	27,372	-0.08%
2021/06/24	5.1	98.58	2	98.05	98.60	3.1	27,047	0.01%
2021/06/23	11.9	99.13	24.4	101.13	100.50	-12.5	26,874	-0.05%
2021/06/22	12.4	96.00	24	97.04	94.00	-11.6	26,459	-0.04%
2021/06/21	7.1	97.01	8.2	96.95	96.30	-1.1	26,334	0.00%
2021/06/18	6.3	99.99	2	100.01	100.00	4.3	26,205	0.02%
2021/06/17	1	100.98	9.3	99.49	101.50	-8.3	26,145	-0.03%
2021/06/16	21.4	99.44	12.5	98.86	99.00	8.8	26,121	0.03%
2021/06/15	3.8	99.67	11.9	101.21	102.00	-8.1	26,036	-0.03%
2021/06/11	8	99.14	6.1	99.41	97.70	1.9	25,849	0.01%
2021/06/10	48.6	99.87	42.7	100.54	99.50	5.9	25,768	0.02%
2021/06/09	14.6	99.82	8	100.36	100.00	6.6	25,680	0.03%
2021/06/08	8.1	99.20	5	99.12	99.60	3.1	25,628	0.01%
2021/06/07	9.1	99.27	7	99.78	99.60	2.1	25,567	0.01%
2021/06/04	14.2	103.95	12.2	104.29	102.00	2	25,445	0.01%
2021/06/03	120.1	101.30	37	101.99	101.50	83.1	25,198	0.33%	大買/
2021/06/02	61	101.51	123	100.89	100.50	-62	25,134	-0.25%	大賣/
2021/06/01	29	106.41	39.2	107.72	105.00	-10.2	24,904	-0.04%
2021/05/31	15.1	101.32	26.1	101.03	102.50	-11	24,371	-0.05%
2021/05/28	213.4	102.05	175.1	102.64	101.00	38.3	24,291	0.16%	大買/大賣/
2021/05/27	9.3	100.24	26.1	99.94	98.80	-16.8	24,169	-0.07%
2021/05/26	74	99.99	49.2	99.69	98.20	24.8	23,954	0.10%
2021/05/25	35.2	96.90	83.1	97.06	102.00	-47.9	23,566	-0.20%
2021/05/24	62.3	91.10	22.2	91.58	93.00	40.1	23,702	0.17%
2021/05/21	7	87.74	18	88.06	87.50	-11	23,717	-0.05%
2021/05/20	11.4	86.92	11	85.92	85.50	0.4	23,725	0.00%
2021/05/19	34.2	88.79	33	89.28	89.60	1.2	23,864	0.00%
2021/05/18	4.2	82.98	12	84.17	85.30	-7.8	23,558	-0.03%
2021/05/17	14	81.51	21	82.62	77.60	-7	23,441	-0.03%
2021/05/14	31.6	87.42	29.1	88.10	86.00	2.5	22,999	0.01%
2021/05/13	18.9	85.76	30.6	83.92	84.10	-11.6	22,681	-0.05%
2021/05/12	16.6	89.45	36.4	90.28	86.50	-19.8	22,141	-0.09%
2021/05/11	35.5	97.71	31.1	98.15	95.90	4.4	21,576	0.02%
2021/05/10	63.2	110.86	39.7	110.92	106.50	23.5	21,130	0.11%
2021/05/07	40	109.29	34.9	109.68	111.50	5.1	20,493	0.02%
2021/05/06	52.6	104.87	65	105.22	103.00	-12.5	19,876	-0.06%
2021/05/05	43.7	109.19	38.2	106.84	102.50	5.5	19,284	0.03%
2021/05/04	93.1	115.85	123.3	114.74	113.00	-30.1	18,703	-0.16%	大賣/
2021/05/03	216.3	124.23	764.1	125.03	121.00	-547.8	17,606	-3.11%	大買/大賣/鉅額交易
2021/04/29	657.1	118.69	85.2	116.24	121.00	571.8	16,150	3.54%	大買/鉅額交易
2021/04/28	59.6	114.09	53	114.69	110.00	6.6	15,344	0.04%
2021/04/27	80.1	111.83	55	111.41	109.50	25.1	14,764	0.17%
2021/04/26	58.1	110.35	32	111.36	113.50	26.1	14,185	0.18%
2021/04/23	8	98.46	45.1	101.64	103.50	-37.1	13,245	-0.28%
2021/04/22	80.8	100.69	49.3	99.42	94.50	31.5	12,648	0.25%
2021/04/21	131.4	95.18	143.2	96.08	99.10	-11.7	11,610	-0.10%	大買/大賣/
2021/04/20	28.5	90.00	24	90.14	90.10	4.5	10,594	0.04%
2021/04/19	10	87.07	11	87.54	88.30	-1	10,250	-0.01%
2021/04/16	8	85.44	21.2	86.47	86.70	-13.2	10,423	-0.13%
2021/04/15	9.2	82.82	0	0.00	83.50	9.2	10,278	0.09%
2021/04/14	17	81.81	1	84.20	81.80	16	10,284	0.16%
2021/04/13	5	85.84	10	87.07	84.30	-5	10,193	-0.05%
2021/04/12	3.1	85.66	11	86.18	85.30	-8	10,101	-0.08%
2021/04/09	7	85.49	9	86.31	85.90	-2	10,100	-0.02%
2021/04/08	9	85.62	9.4	85.72	85.30	-0.4	10,032	0.00%
2021/04/07	266	89.37	258	88.50	87.00	8	9,930	0.08%	大買/大賣/
2021/04/06	5	87.68	13.5	87.43	87.10	-8.5	9,735	-0.09%
2021/04/01	9	86.07	1.2	85.68	85.90	7.8	9,868	0.08%
2021/03/31	3.5	86.06	44	85.66	85.80	-40.5	9,824	-0.41%
2021/03/30	3	85.30	5	84.88	85.00	-2	9,816	-0.02%
2021/03/29	42	84.97	17	84.43	84.80	25	9,775	0.26%
2021/03/26	1	81.20	6	81.23	81.60	-5	9,679	-0.05%
2021/03/25	4	80.88	3	81.00	80.40	1	9,733	0.01%
2021/03/24	3	80.10	1	80.40	80.40	2	9,763	0.02%
2021/03/23	5	80.86	1.5	80.67	80.30	3.5	9,824	0.04%
2021/03/22	2	81.00	4	81.28	81.00	-2	9,870	-0.02%
2021/03/19	2	81.50	0	0.00	81.20	2	10,119	0.02%
2021/03/18	1	82.50	0.2	83.10	82.70	0.8	10,185	0.01%
2021/03/17	11	82.45	1.3	82.41	82.30	9.7	10,369	0.09%
2021/03/16	2.5	82.90	2	82.75	83.10	0.5	10,539	0.00%
2021/03/15	3	81.27	0	0.00	81.30	3	10,764	0.03%
2021/03/12	1	82.00	0	0.00	82.00	1	10,952	0.01%
2021/03/11	2	82.20	9	81.99	82.50	-7	11,268	-0.06%
2021/03/10	4	81.90	4	81.18	80.70	0	11,828	0.00%
2021/03/09	2	80.40	1	80.50	81.50	1	12,144	0.01%
2021/03/08	4	80.28	3.2	81.11	79.80	0.8	13,341	0.01%
2021/03/05	6	79.11	2	79.36	79.00	4	13,843	0.03%
2021/03/04	3	81.27	3	81.20	80.30	0	13,814	0.00%
2021/03/03	4.2	82.10	8	81.73	82.00	-3.8	13,763	-0.03%
2021/03/02	18	84.57	15	86.11	83.50	3	13,673	0.02%
2021/02/26	5	85.66	5	85.48	86.30	0	13,470	0.00%
2021/02/25	67	87.19	71	88.64	86.10	-4	13,406	-0.03%
2021/02/24	202.6	88.41	146.2	88.04	87.80	56.4	13,151	0.43%	大買/大賣/
2021/02/23	9.2	85.49	14	83.79	86.70	-4.8	12,341	-0.04%
2021/02/22	10	82.71	164	82.31	82.00	-154	11,843	-1.30%	大賣/鉅額交易
2021/02/19	166.3	81.35	10	81.27	79.60	156.3	11,600	1.35%	大買/鉅額交易
2021/02/18	5.5	76.90	10	76.98	77.50	-4.6	11,299	-0.04%
2021/02/17	0	0.00	4	74.68	75.20	-4	11,009	-0.04%
2021/02/05	1	72.90	1	72.80	72.90	0	10,869	0.00%
2021/02/04	6	74.00	6	73.72	73.00	0	10,839	0.00%
2021/02/01	0	0.00	0.2	69.50	71.20	-0.2	10,758	0.00%
2021/01/29	1	69.00	1	69.30	69.50	0	10,757	0.00%
2021/01/28	2	70.45	0	0.00	70.10	2	10,723	0.02%
2021/01/27	2	72.85	0	0.00	71.70	2	10,696	0.02%
2021/01/26	1	72.10	2	72.50	72.40	-1	10,631	-0.01%
2021/01/22	0	0.00	1	70.90	70.80	-1	10,449	-0.01%
2021/01/21	11	68.64	1	68.90	69.00	10	10,419	0.10%
2021/01/20	3	69.07	11	69.23	69.00	-8	10,366	-0.08%
2021/01/19	5	71.56	1	71.30	71.10	4	10,298	0.04%
2021/01/18	1	70.60	0	0.00	71.00	1	10,260	0.01%
2021/01/15	5	73.78	132	74.42	72.80	-127	10,178	-1.25%	大賣/鉅額交易
2021/01/14	56	74.62	111.2	74.01	75.00	-55.2	10,086	-0.55%	大賣/
2021/01/13	2	74.40	24	75.01	74.40	-22	9,993	-0.22%
2021/01/12	18	74.04	1	76.50	74.00	17	9,929	0.17%
2021/01/11	218	76.87	18	76.42	75.20	200	9,768	2.05%	大買/鉅額交易
2021/01/08	0	0.00	1	72.00	72.30	-1	9,356	-0.01%
2021/01/07	0	0.00	1	71.20	71.80	-1	9,348	-0.01%
2021/01/06	8	70.78	10	70.94	70.90	-2	9,419	-0.02%
2021/01/05	4	71.98	19	72.48	72.00	-15	9,347	-0.16%
2021/01/04	5	72.42	3	72.53	72.80	2	9,352	0.02%
2020/12/31	2	73.15	2	74.40	73.00	0	9,327	0.00%
2020/12/30	8	73.39	7	73.24	73.60	1	9,341	0.01%
2020/12/29	3.1	74.54	3	75.00	73.70	0.1	9,427	0.00%
2020/12/28	19	75.74	14	75.83	75.40	5	9,278	0.05%
2020/12/25	11	73.61	4	73.70	73.30	7	8,960	0.08%
2020/12/24	5	72.74	5	73.30	73.30	0	8,889	0.00%
2020/12/23	1	70.60	4	71.18	72.10	-3	8,725	-0.03%
2020/12/22	2	71.05	23	69.23	68.90	-21	8,637	-0.24%
2020/12/21	2	70.25	1	71.00	71.20	1	8,554	0.01%
2020/12/18	3	70.83	1	70.50	70.50	2	8,478	0.02%
2020/12/17	3	71.50	112	71.75	71.70	-109	8,411	-1.30%	大賣/鉅額交易
2020/12/16	35	71.27	2	71.15	71.10	33	8,352	0.40%
2020/12/15	96.1	70.81	7	72.39	69.70	89.1	8,300	1.07%
2020/12/14	13	75.56	4.3	75.09	74.90	8.7	8,106	0.11%
2020/12/11	13.1	75.65	21	74.32	75.10	-7.9	8,011	-0.10%
2020/12/10	8.2	76.32	34	76.78	74.70	-25.9	7,749	-0.33%
2020/12/09	14.3	76.27	28	76.20	76.30	-13.7	7,503	-0.18%
2020/12/08	16.1	74.35	7	74.49	75.00	9.1	7,138	0.13%
2020/12/07	18	74.43	8	75.15	74.50	10	6,914	0.14%
2020/12/04	71	76.02	11	75.63	74.30	60	6,522	0.92%
2020/12/03	15	72.55	23	72.30	72.20	-8	5,881	-0.14%
2020/12/02	118	70.52	132	71.30	72.70	-14	5,464	-0.26%	大買/大賣/
2020/12/01	27	65.07	20	66.31	67.10	7	4,158	0.17%
2020/11/30	3	61.33	0	0.00	61.00	3	3,549	0.08%
2020/11/27	0	0.00	3	61.60	61.40	-3	3,496	-0.09%
2020/11/26	2	61.15	1	60.40	61.30	1	3,410	0.03%
2020/11/25	3	61.03	7	59.79	59.40	-4	3,310	-0.12%
2020/11/24	1	60.50	2	61.65	60.50	-1	3,242	-0.03%
2020/11/23	2	60.95	5	60.72	61.00	-3	3,131	-0.10%
2020/11/20	1	59.90	12	60.24	59.70	-11	3,028	-0.36%
2020/11/19	0	0.00	6	59.00	59.40	-6	2,970	-0.20%
2020/11/18	6	59.73	0	0.00	59.20	6	2,950	0.20%
2020/11/17	7	59.70	13	59.62	59.50	-6	2,927	-0.20%
2020/11/16	0	0.00	1	58.20	58.40	-1	2,838	-0.04%
2020/11/13	8	57.55	0	0.00	58.20	8	2,923	0.27%
2020/11/12	1	58.00	1	57.70	57.80	0	2,931	0.00%
2020/11/11	5	57.80	0	0.00	57.70	5	2,978	0.17%
2020/11/10	3	58.87	0	0.00	58.60	3	2,951	0.10%
2020/11/09	4	58.55	1	58.60	58.60	3	2,893	0.10%
2020/11/04	1	56.60	0	0.00	56.00	1	2,936	0.03%
2020/10/29	1	55.10	0	0.00	55.60	1	3,134	0.03%
2020/10/27	0	0.00	1	56.80	56.90	-1	3,231	-0.03%
2020/10/26	1	57.70	0	0.00	57.50	1	3,242	0.03%
2020/10/23	1	57.80	3	58.03	58.00	-2	3,258	-0.06%
2020/10/21	0	0.00	1	58.90	57.60	-1	3,376	-0.03%
2020/10/20	10	58.10	0	0.00	58.50	10	3,452	0.29%
2020/10/19	1	58.10	1	57.70	58.40	0	3,521	0.00%
2020/10/16	6	57.10	2	57.40	57.00	4	3,537	0.11%
2020/10/15	3	58.03	1	58.50	57.80	2	3,566	0.06%
2020/10/14	2	59.80	1	59.90	59.30	1	3,564	0.03%
2020/10/13	1	58.50	5	58.56	59.20	-4	3,506	-0.11%
2020/10/12	1	58.60	1	58.60	59.10	0	3,571	0.00%
2020/10/08	6	58.40	7	58.73	58.40	-1	3,692	-0.03%
2020/10/07	8	58.83	0	0.00	58.40	8	3,725	0.21%
2020/10/06	4	57.38	8	57.50	58.00	-4	3,742	-0.11%
2020/09/28	0	0.00	1	53.70	53.70	-1	4,113	-0.02%
2020/09/25	0	0.00	1	52.80	52.90	-1	4,194	-0.02%
2020/09/24	1	54.30	0	0.00	53.90	1	4,291	0.02%
2020/09/23	1	55.50	0	0.00	55.20	1	4,440	0.02%
2020/09/22	1	56.20	0	0.00	56.10	1	4,527	0.02%
2020/09/18	1	56.60	10	57.30	56.80	-9	4,533	-0.20%
2020/09/17	0	0.00	1	56.30	56.50	-1	4,496	-0.02%
2020/09/16	1	56.00	0	0.00	55.00	1	4,420	0.02%
2020/09/15	2	54.90	1	54.90	54.90	1	4,397	0.02%
2020/09/08	1	54.30	0	0.00	53.60	1	4,520	0.02%
2020/09/04	1	54.30	0	0.00	54.50	1	4,711	0.02%
2020/08/26	2	53.20	0	0.00	52.90	2	5,638	0.04%
2020/08/25	1	53.20	0	0.00	53.20	1	5,665	0.02%
2020/08/24	1	50.60	1	51.00	51.70	0	5,683	0.00%
2020/08/20	3	51.03	0	0.00	50.70	3	5,776	0.05%
2020/08/19	1	54.00	26	54.14	53.70	-25	5,740	-0.44%
2020/08/17	1	57.30	0	0.00	56.60	1	6,043	0.02%
2020/08/14	1	55.10	10	55.02	55.10	-9	6,014	-0.15%
2020/08/12	5	55.52	1	56.00	56.50	4	6,058	0.07%
2020/08/11	2	57.30	0	0.00	57.50	2	6,016	0.03%
2020/08/10	5	57.50	0	0.00	57.30	5	6,100	0.08%
2020/08/07	1	58.60	1	58.40	58.20	0	6,135	0.00%
2020/08/05	0	0.00	6	58.93	59.30	-6	6,444	-0.09%
2020/08/04	3	58.07	4	58.03	58.30	-1	6,571	-0.02%
2020/08/03	7	60.53	0	0.00	60.30	7	6,585	0.11%
2020/07/31	0	0.00	5	60.80	60.80	-5	6,608	-0.08%
2020/07/30	2	58.80	1	59.00	59.40	1	6,614	0.02%
2020/07/29	3	57.50	0	0.00	58.20	3	6,730	0.04%
2020/07/28	4	57.70	0	0.00	56.70	4	6,793	0.06%
2020/07/27	0	0.00	5	59.24	59.40	-5	6,883	-0.07%
2020/07/24	1	61.00	0	0.00	60.50	1	6,941	0.01%
2020/07/23	1	60.80	0	0.00	61.80	1	6,936	0.01%
2020/07/22	1	59.90	1	60.10	60.30	0	6,982	0.00%
2020/07/20	1	60.00	15	60.60	60.00	-14	7,406	-0.19%
2020/07/17	3	61.03	0	0.00	60.20	3	7,595	0.04%
2020/07/15	18	62.65	2	62.45	61.50	16	8,136	0.20%
2020/07/14	7	61.80	7	62.00	62.00	0	8,117	0.00%
2020/07/13	0	0.00	2	61.60	61.40	-2	8,128	-0.02%
2020/07/10	3	60.13	0	0.00	59.10	3	8,262	0.04%
2020/07/09	1	62.20	7	62.63	61.60	-6	8,315	-0.07%
2020/07/08	0	0.00	1	60.80	61.30	-1	8,251	-0.01%
2020/07/07	12	61.34	2	61.25	61.00	10	8,337	0.12%
2020/07/06	0	0.00	5	60.40	60.30	-5	8,464	-0.06%
2020/07/03	2	60.10	7	59.67	59.90	-5	8,621	-0.06%
2020/07/02	1	60.70	2	60.15	60.60	-1	8,867	-0.01%
2020/07/01	0	0.00	2	58.25	58.90	-2	8,967	-0.02%
2020/06/30	6	57.00	57	57.02	57.20	-51	9,030	-0.56%
2020/06/24	0	0.00	1	56.50	56.90	-1	9,421	-0.01%
2020/06/23	3	56.57	0	0.00	56.20	3	9,645	0.03%
2020/06/22	0	0.00	2	56.90	56.60	-2	9,824	-0.02%
2020/06/19	0	0.00	1	58.10	57.10	-1	9,993	-0.01%
2020/06/18	1	57.40	0	0.00	57.70	1	10,100	0.01%
2020/06/17	0	0.00	1	58.00	57.60	-1	10,167	-0.01%
2020/06/16	1	57.80	1	58.00	58.10	0	10,407	0.00%
2020/06/15	0	0.00	3	57.30	57.00	-3	10,527	-0.03%
2020/06/12	3	56.47	2	56.70	58.00	1	10,878	0.01%
2020/06/11	3	58.70	6	59.48	57.70	-3	11,071	-0.03%
2020/06/10	1	60.80	1	60.60	60.90	0	11,061	0.00%
2020/06/09	10	61.38	16	61.18	60.90	-6	11,172	-0.05%
2020/06/08	4	59.10	6	59.33	59.10	-2	11,054	-0.02%
2020/06/05	8	59.28	7	59.40	59.00	1	11,014	0.01%
2020/06/04	5	57.12	1	57.60	57.70	4	10,924	0.04%
2020/06/03	16	56.49	1	56.80	56.60	15	10,936	0.14%
2020/05/29	0	0.00	5.1	54.82	54.50	-5.1	11,318	-0.05%
2020/05/28	12	57.13	10	55.50	55.50	2	11,401	0.02%
2020/05/27	0	0.00	4	56.85	56.40	-4	11,431	-0.03%
2020/05/26	3	56.30	1	56.80	56.00	2	11,554	0.02%
2020/05/25	5	55.76	3	55.87	56.00	2	11,550	0.02%
2020/05/22	8	57.08	11	56.96	56.90	-3	11,550	-0.03%
2020/05/21	1	53.50	3	54.23	54.40	-2	11,267	-0.02%
2020/05/19	2	53.60	4	53.58	53.80	-2	11,286	-0.02%
2020/05/18	0.1	52.50	0	0.00	51.90	0.1	11,323	0.00%
2020/05/15	2	52.15	0	0.00	51.70	2	11,448	0.02%
2020/05/14	6	53.02	2	52.75	52.70	4	11,664	0.03%
2020/05/13	2	53.65	0	0.00	54.00	2	11,683	0.02%
2020/05/12	14	54.81	10	53.60	53.40	4	11,704	0.03%
2020/05/11	11	58.05	6	57.20	57.20	5	11,743	0.04%
2020/05/08	0	0.00	10	57.50	58.10	-10	11,699	-0.09%
2020/05/07	1	57.10	0	0.00	56.90	1	11,649	0.01%
2020/05/05	21	57.77	10	57.50	57.40	11	11,743	0.09%
2020/05/04	3	57.07	1	57.00	57.20	2	11,784	0.02%
2020/04/30	2	57.20	3	57.40	57.20	-1	11,807	-0.01%
2020/04/29	8	56.88	13	56.45	56.20	-5	11,813	-0.04%
2020/04/28	7	57.11	6	56.70	56.70	1	11,869	0.01%
2020/04/27	1	57.00	1	56.90	57.20	0	11,965	0.00%
2020/04/24	9	56.98	6	56.82	56.50	3	11,927	0.03%
2020/04/23	2	55.55	1	55.70	55.70	1	11,683	0.01%
2020/04/22	313	55.18	6	54.70	55.00	307	11,628	2.64%	大買/鉅額交易
2020/04/21	15	57.26	311	56.05	56.10	-296	11,493	-2.58%	大賣/鉅額交易
2020/04/20	1	54.10	4	53.68	53.90	-3	11,038	-0.03%
2020/04/17	4	53.33	12	53.73	52.90	-8	11,337	-0.07%
2020/04/16	8	53.11	11	53.16	52.80	-3	11,336	-0.03%
2020/04/15	9	53.19	10	53.19	52.90	-1	11,646	-0.01%
2020/04/14	8	51.54	0	0.00	51.00	8	11,872	0.07%
2020/04/13	3	51.47	15	51.23	51.00	-12	11,844	-0.10%
2020/04/10	5	51.74	21	51.70	52.00	-16	11,795	-0.14%
2020/04/09	37	51.19	16	52.16	51.50	21	11,748	0.18%
2020/04/08	9	49.82	15	49.87	50.90	-6	11,626	-0.05%
2020/04/07	11	48.80	5	49.23	49.35	6	11,433	0.05%
2020/04/06	6	44.89	8	44.15	46.60	-2	11,170	-0.02%
2020/04/01	8	41.97	1	41.15	42.40	7	11,199	0.06%
2020/03/31	6	42.29	0	0.00	41.75	6	11,102	0.05%
2020/03/30	3	42.30	3	42.23	43.15	0	11,009	0.00%
2020/03/27	3	46.47	0	0.00	45.55	3	10,912	0.03%
2020/03/26	11	44.98	4	45.34	46.10	7	10,825	0.06%
2020/03/25	1	44.55	0	0.00	45.75	1	10,848	0.01%
2020/03/24	18	41.09	8	40.84	41.60	10	10,947	0.09%
2020/03/23	2	38.65	0	0.00	38.20	2	10,985	0.02%
2020/03/20	1	40.95	3.1	41.30	42.30	-2.1	11,089	-0.02%
2020/03/19	4	39.66	3	41.07	39.35	1	11,195	0.01%
2020/03/18	1	44.55	2	46.83	43.70	-1	11,306	-0.01%
2020/03/17	5	48.70	100	50.64	48.55	-95	11,085	-0.86%
2020/03/16	2	56.85	2	59.10	53.90	0	11,159	0.00%
2020/03/13	3	55.67	15	55.90	58.20	-12	11,342	-0.11%
2020/03/12	4	62.78	8	64.58	61.40	-4	11,280	-0.04%
2020/03/11	1	67.20	7	70.06	67.30	-6	11,172	-0.05%
2020/03/10	0	0.00	1	68.90	70.20	-1	11,095	-0.01%
2020/03/09	14	71.69	4	70.73	69.20	10	10,922	0.09%
2020/03/06	13	74.03	6	74.02	72.90	7	10,766	0.07%
2020/03/05	2	73.40	6	73.22	73.50	-4	10,585	-0.04%
2020/03/04	10	69.68	35	69.46	69.50	-25	10,336	-0.24%
2020/03/03	24	70.31	1	69.50	70.00	23	10,290	0.22%
2020/03/02	1	66.60	1	64.90	66.10	0	10,160	0.00%
2020/02/27	13	71.64	13	68.18	67.20	0	10,060	0.00%
2020/02/26	4	71.40	8	71.75	71.50	-4	9,885	-0.04%
2020/02/24	2	72.10	0	0.00	71.70	2	9,777	0.02%
2020/02/21	1	72.00	0	0.00	71.70	1	9,756	0.01%
2020/02/20	3	72.37	1	72.60	72.30	2	9,761	0.02%
2020/02/19	2	71.60	1	72.00	71.70	1	9,814	0.01%
2020/02/18	2	72.85	2	72.60	71.30	0	9,716	0.00%
2020/02/17	7	75.96	3	76.10	74.20	4	9,582	0.04%
2020/02/14	7	74.61	3	74.60	75.80	4	9,316	0.04%
2020/02/13	1	75.00	0	0.00	74.50	1	9,360	0.01%
2020/02/12	3	75.73	5	75.98	75.20	-2	9,328	-0.02%
2020/02/11	1	74.10	0	0.00	73.90	1	9,049	0.01%
2020/02/07	1	73.80	1	73.10	72.20	0	8,887	0.00%
2020/02/06	4	74.33	2	74.50	74.60	2	8,852	0.02%
2020/02/05	21	74.39	21	74.01	74.00	0	8,722	0.00%
2020/02/04	0	0.00	1	71.90	71.90	-1	8,541	-0.01%
2020/02/03	24	70.79	1	71.30	71.60	23	8,433	0.27%
2020/01/31	0	0.00	10	70.00	70.70	-10	8,262	-0.12%
2020/01/30	4	70.40	0	0.00	69.00	4	8,099	0.05%
2020/01/20	51	75.81	28	76.28	76.00	23	7,900	0.29%
2020/01/17	2	75.90	80	76.14	75.10	-78	7,801	-1.00%
2020/01/16	2	75.10	0	0.00	74.90	2	7,684	0.03%
2020/01/15	42	75.00	0	0.00	74.20	42	7,576	0.55%
2020/01/14	103	75.64	1	75.80	75.90	102	7,470	1.37%	大買/鉅額交易
2020/01/13	55	74.75	14	74.25	76.00	41	7,378	0.56%
2020/01/10	7	71.50	6	71.33	73.00	1	6,952	0.01%
2020/01/09	17	73.62	2	73.95	71.20	15	6,765	0.22%
2020/01/08	10	71.74	4	71.43	71.40	6	6,350	0.09%
2020/01/07	0	0.00	1	69.00	69.10	-1	5,876	-0.02%
2020/01/03	0	0.00	1	70.00	69.30	-1	5,682	-0.02%
2019/12/31	0	0.00	0.2	68.80	68.70	-0.2	5,353	0.00%
2019/12/30	0	0.00	1.3	68.25	68.30	-1.3	5,289	-0.03%
2019/12/27	2	71.35	4	70.60	70.40	-2	5,192	-0.04%
2019/12/25	0	0.00	0	69.60	69.60	0	4,828	0.00%
2019/12/24	3	67.90	0	0.00	69.50	3	4,736	0.06%
2019/12/23	12	67.53	13	66.69	66.80	-1	4,598	-0.02%
2019/12/19	2	67.95	2	68.70	68.20	0	4,320	0.00%
2019/12/18	1	67.20	0	0.00	66.80	1	4,084	0.02%
2019/12/17	2	68.55	2	68.65	68.10	0	3,910	0.00%
2019/12/16	5	67.28	10	67.33	67.80	-5	3,704	-0.13%
2019/12/13	5	62.52	6	63.00	63.40	-1	3,368	-0.03%
2019/12/12	18	62.10	21	61.51	61.50	-3	3,135	-0.10%
2019/12/11	5	60.82	3	61.33	61.50	2	2,982	0.07%
2019/12/10	0	0.00	1	58.30	59.20	-1	2,629	-0.04%
2019/12/05	0	0.00	1	52.20	53.00	-1	2,100	-0.05%
2019/12/03	0	0.00	1	51.20	51.30	-1	2,138	-0.05%
2019/12/02	2	51.00	0	0.00	50.60	2	2,157	0.09%
2019/11/27	0	0.00	1	52.30	52.50	-1	2,271	-0.04%
2019/11/25	1	52.10	0	0.00	51.80	1	2,272	0.04%
2019/11/21	0	0.00	1	52.80	52.70	-1	2,278	-0.04%
2019/11/20	12	53.80	11	53.10	52.90	1	2,283	0.04%
2019/11/18	1	53.80	4	53.95	53.90	-3	2,203	-0.14%
2019/11/14	1	53.00	0	0.00	51.70	1	2,109	0.05%
2019/11/13	0	0.00	1	53.10	53.80	-1	2,070	-0.05%
2019/11/12	14	53.21	11	52.90	52.90	3	2,028	0.15%
2019/11/11	0	0.00	2	53.80	52.60	-2	1,916	-0.10%
2019/11/08	1	51.80	1	52.60	52.00	0	1,817	0.00%
2019/11/07	1	51.80	0	0.00	51.70	1	1,821	0.05%
2019/11/06	1	51.60	3	52.53	52.20	-2	1,835	-0.11%
2019/10/07	1	49.60	0	0.00	49.60	1	3,452	0.03%
2019/09/26	0	0.00	2	51.30	51.30	-2	3,934	-0.05%
2019/09/24	5	53.50	3	54.10	52.40	2	3,948	0.05%
2019/09/23	0	0.00	1	52.90	53.40	-1	3,874	-0.03%
2019/09/17	0	0.00	1	52.30	52.60	-1	4,049	-0.02%
2019/09/12	0	0.00	7	51.50	51.60	-7	4,059	-0.17%
2019/09/06	1	51.90	0	0.00	51.60	1	4,026	0.02%
2019/09/05	6	52.60	1	52.20	51.80	5	3,993	0.13%
2019/09/03	1	51.60	2	51.50	51.60	-1	3,933	-0.03%
2019/09/02	1	49.85	0	0.00	52.00	1	3,881	0.03%
2019/08/23	1	49.45	0	0.00	49.60	1	3,781	0.03%
2019/08/21	0	0.00	4	49.20	49.30	-4	3,767	-0.11%
2019/08/08	0	0.00	1	48.45	48.55	-1	3,847	-0.03%
2019/08/06	1	48.00	0	0.00	49.30	1	3,918	0.03%
2019/08/05	0	0.00	3	50.10	49.20	-3	3,881	-0.08%
2019/07/31	1	52.70	0	0.00	52.90	1	3,919	0.03%
2019/07/29	0	0.00	2	54.90	55.00	-2	3,903	-0.05%
2019/07/26	0	0.00	1	53.00	53.30	-1	3,932	-0.03%
2019/07/25	1	53.20	2	53.45	53.70	-1	3,954	-0.03%
2019/07/24	0	0.00	1	53.30	52.20	-1	3,949	-0.03%
2019/07/23	6	52.40	2	52.60	51.70	4	3,904	0.10%
2019/07/22	1	50.70	0	0.00	51.00	1	3,863	0.03%
2019/07/19	2	49.73	0	0.00	50.90	2	3,977	0.05%
2019/07/18	1	50.70	3	48.70	49.00	-2	4,037	-0.05%
2019/07/16	1	50.10	0	0.00	50.10	1	4,302	0.02%
2019/07/15	1	52.80	1	52.40	52.20	0	4,331	0.00%
2019/07/12	0	0.00	3	52.20	52.70	-3	4,230	-0.07%
2019/07/11	2	51.80	3	51.80	51.60	-1	4,128	-0.02%
2019/07/09	6	50.94	0	0.00	49.60	6	3,946	0.15%
2019/07/01	0	0.00	1	45.60	45.90	-1	3,606	-0.03%
2019/06/26	0	0.00	3	46.13	45.80	-3	3,521	-0.09%
2019/06/25	0	0.00	2	44.90	44.95	-2	3,433	-0.06%
2019/06/24	3	45.88	1	45.65	45.65	2	3,391	0.06%
2019/06/20	0	0.00	1	41.65	41.80	-1	3,191	-0.03%
2019/06/19	0	0.00	1	41.55	41.95	-1	3,197	-0.03%
2019/06/10	2	40.35	0	0.00	40.50	2	3,253	0.06%
2019/06/04	1	40.20	0	0.00	40.10	1	3,234	0.03%
2019/06/03	1	41.65	1	41.55	41.50	0	3,200	0.00%
2019/05/31	0	0.00	15	42.30	42.25	-15	3,191	-0.47%
2019/05/30	0	0.00	15	41.90	41.90	-15	3,180	-0.47%
2019/05/28	1	42.55	0	0.00	42.50	1	3,176	0.03%
2019/05/23	5	41.55	1	41.40	41.55	4	3,153	0.13%
2019/05/21	6	43.11	0	0.00	43.25	6	3,131	0.19%
2019/05/20	1	43.40	7	42.60	42.00	-6	3,122	-0.19%
2019/05/17	2	45.00	20	44.01	43.80	-18	3,091	-0.58%
2019/05/13	4	47.60	0	0.00	47.60	4	2,871	0.14%
2019/05/08	1	49.65	0	0.00	49.75	1	2,667	0.04%
2019/05/07	0	0.00	4	49.85	49.90	-4	2,605	-0.15%
2019/05/06	12	50.02	1	49.25	49.25	11	2,536	0.43%
2019/05/03	13	51.91	0	0.00	51.80	13	2,436	0.53%
2019/04/30	12	49.71	12	49.18	50.00	0	2,204	0.00%
2019/04/29	1	50.30	6	47.61	47.15	-5	2,094	-0.24%
2019/04/26	1	51.00	0	0.00	49.75	1	1,979	0.05%
2019/04/25	5	50.40	0	0.00	50.20	5	1,844	0.27%
2019/04/24	5	48.71	1	47.70	48.85	4	1,674	0.24%
2019/04/23	0	0.00	2	47.85	47.90	-2	1,535	-0.13%
2019/04/22	10	47.63	6	46.80	48.00	4	1,362	0.29%
2019/04/19	2	44.15	1	44.40	44.40	1	1,110	0.09%
2019/04/16	0	0.00	1	41.00	41.75	-1	908	-0.11%
2019/04/15	1	41.20	0	0.00	40.70	1	892	0.11%
2019/04/11	0	0.00	20	42.50	42.00	-20	870	-2.30%
2019/04/10	0	0.00	2	42.78	42.65	-2	859	-0.23%
2019/04/08	1	43.45	0	0.00	43.70	1	805	0.12%
2019/03/28	1	40.50	0	0.00	40.00	1	682	0.15%
2019/03/19	0	0.00	28	39.21	39.30	-28	642	-4.36%
2019/02/25	0	0.00	1	43.80	43.70	-1	829	-0.12%
2019/02/22	1	43.80	0	0.00	43.50	1	847	0.12%
2019/02/14	2	43.40	0	0.00	43.10	2	865	0.23%
2019/01/24	1	42.80	0	0.00	42.00	1	904	0.11%
2018/12/27	20	40.25	0	0.00	39.85	20	1,154	1.73%
2018/12/13	10	41.90	0	0.00	41.90	10	1,208	0.83%
2018/11/23	0	0.00	2	41.10	40.25	-2	1,159	-0.17%
2018/11/21	0	0.00	1	41.00	41.00	-1	1,188	-0.08%
2018/11/14	1	39.00	0	0.00	38.95	1	1,211	0.08%
2018/11/12	0	0.00	0	37.40	37.20	0	1,228	0.00%
2018/11/08	0	0.00	2	38.50	37.10	-2	1,250	-0.16%
2018/11/02	0	0.00	10	38.50	38.55	-10	1,348	-0.74%
2018/11/01	2	38.50	0	0.00	38.50	2	1,351	0.15%
2018/10/31	30	37.49	0	0.00	37.70	30	1,379	2.17%
2018/10/30	10	36.15	0	0.00	36.20	10	1,394	0.72%
2018/10/29	0	0.00	1	35.20	35.60	-1	1,476	-0.07%
2018/10/26	0	0.00	1	35.80	35.15	-1	1,542	-0.06%
2018/10/25	1	35.10	10	36.20	35.15	-9	1,525	-0.59%
2018/10/16	0	0.00	10	41.10	40.35	-10	1,632	-0.61%
2018/10/15	0	0.00	20	40.08	40.00	-20	1,659	-1.21%
2018/10/12	0	0.00	7	39.80	41.35	-7	1,669	-0.42%
2018/10/11	3	41.57	0	0.00	41.00	3	1,666	0.18%
2018/10/09	1	45.20	0	0.00	45.55	1	1,626	0.06%
2018/10/08	1	46.00	0	0.00	45.55	1	1,623	0.06%
2018/10/05	0	0.00	2	48.00	46.00	-2	1,619	-0.12%
2018/10/01	0	0.00	3	49.65	49.60	-3	1,739	-0.17%
2018/09/20	1	50.20	0	0.00	50.10	1	1,840	0.05%
2018/09/06	1	51.50	0	0.00	51.60	1	1,895	0.05%
2018/09/05	2	53.00	2	53.00	52.80	0	1,924	0.00%
2018/08/28	2	52.60	1	53.00	52.40	1	1,960	0.05%
2018/08/24	0	0.00	1	50.20	50.20	-1	1,970	-0.05%
2018/08/22	1	49.70	0	0.00	49.55	1	2,140	0.05%
2018/08/20	0	0.00	5	49.55	48.80	-5	2,126	-0.24%
2018/08/16	1	51.90	0	0.00	51.60	1	2,100	0.05%
2018/08/15	0	0.00	2	51.00	51.30	-2	2,084	-0.10%
2018/08/10	0	0.00	1	55.00	54.70	-1	2,012	-0.05%
2018/08/08	1	57.50	0	0.00	57.20	1	2,066	0.05%
2018/08/07	13	57.92	3	58.07	57.70	10	2,073	0.48%
2018/08/03	16	56.91	7	57.27	57.40	9	2,102	0.43%
2018/07/25	14	54.30	0	0.00	54.20	14	2,250	0.62%
2018/07/24	1	53.80	0	0.00	53.90	1	2,240	0.04%
2018/07/23	2	51.35	60	51.67	50.40	-58	2,185	-2.65%
2018/07/20	0	0.00	10	53.50	53.20	-10	2,146	-0.47%
2018/07/19	2	55.90	0	0.00	54.80	2	2,117	0.09%
2018/07/17	1	57.20	0	0.00	57.00	1	2,106	0.05%
2018/07/13	1	58.30	0	0.00	58.20	1	2,113	0.05%
2018/07/11	2	58.50	0	0.00	58.10	2	2,141	0.09%
2018/07/05	10	66.50	0	0.00	66.40	10	2,076	0.48%
2018/07/04	0	0.00	10	66.90	66.90	-10	2,071	-0.48%
2018/07/02	0	0.00	5	67.90	67.80	-5	2,078	-0.24%
2018/06/28	0	0.00	1	65.10	65.00	-1	2,041	-0.05%
2018/06/27	0	0.00	3	65.40	64.80	-3	2,040	-0.15%
2018/06/26	0	0.00	1	64.30	64.40	-1	2,065	-0.05%
2018/06/22	0	0.00	1	67.00	66.50	-1	2,073	-0.05%
2018/06/21	1	67.20	1	67.70	67.30	0	2,105	0.00%
2018/06/20	0	0.00	1	67.60	67.80	-1	2,127	-0.05%
2018/06/19	0	0.00	9	67.20	67.00	-9	2,121	-0.42%
2018/06/15	1	68.10	2	68.25	67.90	-1	2,125	-0.05%
2018/06/14	15	68.60	2	68.60	68.10	13	2,117	0.61%
2018/06/13	1	67.10	1	67.40	68.50	0	2,106	0.00%
2018/06/12	9	67.44	0	0.00	67.90	9	2,091	0.43%
2018/06/06	0	0.00	2	68.00	67.30	-2	2,158	-0.09%
2018/06/01	0	0.00	5	66.60	66.60	-5	2,258	-0.22%
2018/05/31	16	67.64	10	67.45	67.60	6	2,237	0.27%
2018/05/29	0	0.00	4	63.60	63.50	-4	2,079	-0.19%
2018/05/25	0	0.00	1	64.00	63.80	-1	2,088	-0.05%
2018/05/22	0	0.00	1	62.50	62.50	-1	2,114	-0.05%
2018/05/18	1	62.10	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	63.50	0	0.00	62.60	1	2,160	0.05%
2018/05/16	0	0.00	3	62.47	63.20	-3	2,142	-0.14%
2018/05/15	0	0.00	2	61.15	60.80	-2	2,111	-0.09%
2018/05/14	1	61.10	0	0.00	60.70	1	2,178	0.05%
2018/05/10	0	0.00	2	63.60	63.60	-2	2,118	-0.09%
2018/05/09	2	62.85	4	62.78	63.10	-2	2,113	-0.09%
2018/05/08	7	64.17	0	0.00	63.90	7	2,070	0.34%
2018/04/24	1	70.60	0	0.00	71.90	1	2,237	0.04%
2018/04/20	10	74.10	0	0.00	74.00	10	2,266	0.44%
2018/04/16	5	76.00	1	76.80	75.50	4	2,289	0.17%
2018/04/13	1	76.70	0	0.00	76.40	1	2,310	0.04%
2018/04/11	5	76.80	5	76.30	76.30	0	2,342	0.00%
2018/04/03	0	0.00	1	75.00	75.00	-1	2,385	-0.04%
2018/03/31	1	75.50	0	0.00	75.60	1	2,438	0.04%
2018/03/28	0	0.00	2	75.20	75.20	-2	2,750	-0.07%
2018/03/27	0	0.00	2	75.50	75.20	-2	2,758	-0.07%
2018/03/26	14	75.19	1	75.20	75.00	13	2,752	0.47%
2018/03/20	4	74.90	0	0.00	74.60	4	2,813	0.14%
2018/03/19	5	76.00	0	0.00	75.30	5	2,820	0.18%
2018/03/15	0	0.00	1	75.10	75.20	-1	2,803	-0.04%
2018/03/13	0	0.00	3	75.67	76.00	-3	2,840	-0.11%
2018/03/12	1	74.30	2	74.10	73.80	-1	2,810	-0.04%
2018/03/09	0	0.00	1.1	74.52	74.50	-1.1	2,819	-0.04%
2018/03/08	3	74.03	2	74.40	74.20	1	2,856	0.04%
2018/03/06	0	0.00	1	72.70	72.00	-1	2,818	-0.04%
2018/03/05	2	72.15	0	0.00	71.50	2	2,931	0.07%
2018/02/21	0	0.00	1	72.30	73.90	-1	3,261	-0.03%
2018/02/09	0	0.00	1	70.30	71.00	-1	3,264	-0.03%
2018/02/06	1	69.60	0	0.00	68.00	1	3,273	0.03%
2018/01/31	5	72.10	5	71.90	71.90	0	3,586	0.00%
2018/01/30	50	72.41	0	0.00	72.00	50	3,650	1.37%
2018/01/29	6	71.93	5	72.50	72.50	1	3,649	0.03%
2018/01/26	0	0.00	5	75.30	75.30	-5	3,578	-0.14%
2018/01/25	5	76.10	0	0.00	75.30	5	3,604	0.14%
2018/01/24	0	0.00	11	75.43	75.80	-11	3,639	-0.30%
2018/01/23	2	75.90	6	75.17	75.30	-4	3,651	-0.11%
2018/01/22	11	76.04	1	75.80	75.90	10	3,656	0.27%
2018/01/19	2	74.50	2	74.75	74.90	0	3,738	0.00%
2018/01/18	0	0.00	1	73.40	73.20	-1	3,715	-0.03%
2018/01/17	3	72.80	1	72.50	72.50	2	3,712	0.05%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/12	2	72.40	0	0.00	72.50	2	3,800	0.05%
2018/01/09	20	72.70	21	73.00	73.20	-1	4,239	-0.02%
2018/01/08	1	73.10	0	0.00	72.60	1	4,269	0.02%
2018/01/05	1	74.40	1	74.00	73.60	0	4,330	0.00%
2018/01/03	1	74.10	0	0.00	73.80	1	4,397	0.02%
2018/01/02	0	0.00	2	71.10	71.80	-2	4,545	-0.04%