百和 (9938)-國泰-松江券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
78.5
漲跌
▲0.9
漲幅
+1.16%
成交量
1,475張
產業
上市其他類股
427人加入追蹤

立即追蹤
本地時間:14:30(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

百和 (9938)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/11/20	0	0.00	10.1	77.60	77.60	-10.1	3,917	-0.26%
2024/11/19	0	0.00	34	78.65	78.40	-34	3,945	-0.86%
2024/11/18	6.1	78.36	3	77.20	78.00	3.1	3,942	0.08%
2024/11/15	4	76.70	0	0.00	76.70	4	3,932	0.10%
2024/11/14	3	75.40	0	0.00	75.80	3	3,950	0.08%
2024/11/11	0	77.40	0	0.00	77.40	0	3,954	0.00%
2024/11/08	4	77.00	0	0.00	77.20	4	3,960	0.10%
2024/11/07	0	0.00	8	78.00	78.50	-8	3,951	-0.20%
2024/11/06	0	77.60	0	0.00	77.80	0	3,920	0.00%
2024/11/05	0	80.50	0	0.00	80.50	0	3,928	0.00%
2024/11/04	0	0.00	28	80.15	79.90	-28	3,941	-0.71%
2024/11/01	0	0.00	4.1	80.09	80.10	-4.1	3,968	-0.10%
2024/10/30	1	80.90	2.2	81.39	80.80	-1.2	3,977	-0.03%
2024/10/29	1	81.30	5	81.02	81.40	-4	3,968	-0.10%
2024/10/28	0	0.00	0.1	80.85	81.40	-0.1	3,963	0.00%
2024/10/25	0.1	80.10	0	0.00	81.40	0.1	3,969	0.00%
2024/10/24	0.2	80.29	3	79.67	81.50	-2.8	3,914	-0.07%
2024/10/23	2	80.20	2.1	79.20	80.10	-0.1	3,881	0.00%
2024/10/22	4.1	79.81	5.1	80.12	80.70	-1	3,868	-0.03%
2024/10/21	3	78.27	3	80.10	78.40	0	3,847	0.00%
2024/10/18	3	78.60	3	80.03	79.00	0	3,862	0.00%
2024/10/17	14	79.76	138.1	79.12	80.10	-124.1	3,885	-3.19%	大賣/鉅額交易
2024/10/16	1	75.30	0	0.00	76.40	1	3,724	0.03%
2024/10/15	20	72.40	21	73.79	72.00	-1	3,580	-0.03%
2024/10/14	0	0.00	0.2	74.10	74.70	-0.2	3,550	0.00%
2024/10/09	0	0.00	3	76.10	76.90	-3	3,543	-0.08%
2024/10/08	9	77.21	70.1	77.17	76.90	-61.1	3,480	-1.76%
2024/10/07	1	75.90	56.2	76.91	77.20	-55.2	3,481	-1.58%
2024/10/04	15.1	76.68	39	76.51	74.70	-23.9	3,421	-0.70%
2024/10/01	20	74.24	7.3	74.70	75.80	12.7	3,346	0.38%
2024/09/30	6.3	76.18	33.1	76.34	73.00	-26.8	3,260	-0.82%
2024/09/27	4	74.20	85	75.13	73.90	-81	3,048	-2.66%
2024/09/26	113	71.94	2.1	71.00	71.80	110.9	2,972	3.73%	大買/鉅額交易
2024/09/25	3.1	72.88	1	72.30	72.10	2.1	2,951	0.07%
2024/09/24	2	74.15	8	73.79	72.50	-6	2,905	-0.21%
2024/09/23	45.1	73.40	103	74.53	73.50	-57.9	2,788	-2.08%	大賣/
2024/09/20	17	70.47	20.3	71.57	72.00	-3.3	2,538	-0.13%
2024/09/19	1	65.00	0	0.00	66.20	1	2,326	0.04%
2024/09/16	2	66.05	8	65.31	65.80	-6	2,277	-0.26%
2024/09/13	11	62.85	18	63.81	64.30	-7	2,224	-0.31%
2024/09/11	1	59.70	0	0.00	59.70	1	2,196	0.05%
2024/09/10	1	59.50	1	62.50	59.70	0	2,195	0.00%
2024/09/09	1	61.50	0	0.00	62.70	1	2,177	0.05%
2024/09/06	5	63.02	14	63.17	63.00	-9	2,190	-0.41%
2024/09/05	1	58.40	0	0.00	58.60	1	2,140	0.05%
2024/09/02	1	61.70	0	0.00	61.00	1	2,276	0.04%
2024/08/30	2	61.90	0	0.00	61.50	2	2,283	0.09%
2024/08/27	2	60.80	0	0.00	61.40	2	2,290	0.09%
2024/08/23	2	59.40	0	0.00	59.60	2	2,297	0.09%
2024/08/22	0	0.00	1	59.50	60.00	-1	2,312	-0.04%
2024/08/21	4	60.70	0	0.00	60.00	4	2,319	0.17%
2024/08/20	2	62.00	2	62.75	62.30	0	2,311	0.00%
2024/08/19	2	62.30	0	0.00	62.10	2	2,301	0.09%
2024/08/16	4	62.45	0	0.00	62.60	4	2,299	0.17%
2024/08/14	5	61.10	0	0.00	61.30	5	2,265	0.22%
2024/08/13	10	58.00	0	0.00	58.00	10	2,246	0.45%
2024/08/12	1	58.70	0	0.00	58.20	1	2,269	0.04%
2024/08/09	1	58.40	0	0.00	58.20	1	2,273	0.04%
2024/08/08	21	58.92	0	0.00	58.50	21	2,276	0.92%
2024/08/06	4	56.85	0	0.00	57.50	4	2,343	0.17%
2024/08/05	7	60.06	7	58.91	58.90	0	2,312	0.00%
2024/08/02	8	65.58	50	65.35	65.40	-42	2,315	-1.81%
2024/07/31	0	0.00	1	66.80	67.00	-1	2,315	-0.04%
2024/07/30	0	0.00	1	66.20	66.10	-1	2,314	-0.04%
2024/07/29	1	66.00	0	0.00	66.00	1	2,306	0.04%
2024/07/23	2	68.80	1	68.10	67.10	1	2,296	0.04%
2024/07/22	3.1	67.93	9	67.52	68.10	-5.9	2,279	-0.26%
2024/07/19	8	67.83	2	67.80	67.60	6	2,296	0.26%
2024/07/18	5	68.38	6	68.48	69.50	-1	2,243	-0.04%
2024/07/17	2	64.65	14	65.71	65.90	-12	2,138	-0.56%
2024/07/16	2	61.40	4	61.40	61.10	-2	2,079	-0.10%
2024/07/15	3	61.60	0	0.00	61.40	3	2,131	0.14%
2024/07/12	0	0.00	2	61.30	61.00	-2	2,134	-0.09%
2024/07/11	1	59.00	0	0.00	59.00	1	2,150	0.05%
2024/07/10	20	59.50	0	0.00	59.80	20	2,164	0.92%
2024/07/09	23	60.70	3	61.10	59.90	20	2,234	0.90%
2024/07/08	1	61.70	0	0.00	61.70	1	2,193	0.05%
2024/07/05	10	61.40	0	0.00	62.50	10	2,202	0.45%
2024/07/04	1	62.00	0	0.00	61.70	1	2,209	0.05%
2024/07/03	2	62.30	0	0.00	62.30	2	2,223	0.09%
2024/07/02	3	62.60	0	0.00	62.20	3	2,220	0.14%
2024/07/01	9	62.35	20	62.60	63.90	-11	2,204	-0.50%
2024/06/28	2.1	64.20	0	0.00	63.90	2.1	2,154	0.10%
2024/06/27	4	64.55	0	0.00	64.30	4	2,145	0.19%
2024/06/26	4	65.40	0	0.00	65.10	4	2,146	0.19%
2024/06/25	4	65.60	4	66.35	66.60	0	2,143	0.00%
2024/06/21	2	64.30	2	64.30	64.30	0	2,119	0.00%
2024/06/20	13	65.47	0	0.00	65.10	13	2,104	0.62%
2024/06/19	0	0.00	4	66.70	65.50	-4	2,099	-0.19%
2024/06/18	1	66.30	1	66.60	66.60	0	2,059	0.00%
2024/06/17	2	66.80	1	67.10	67.30	1	2,054	0.05%
2024/06/14	0.1	66.60	14	67.09	66.10	-13.9	2,049	-0.68%
2024/06/13	10	66.85	1	67.40	67.00	9	2,058	0.44%
2024/06/12	9	69.03	0	0.00	68.50	9	2,031	0.44%
2024/06/11	10	69.06	1	69.10	69.10	9	2,015	0.45%
2024/06/07	1	67.90	3	68.33	68.70	-2	1,952	-0.10%
2024/06/06	0	0.00	10	65.76	65.70	-10	1,895	-0.53%
2024/06/04	0	0.00	0.7	63.97	64.40	-0.7	1,864	-0.04%
2024/06/03	0.7	63.40	0	0.00	63.80	0.7	1,875	0.04%
2024/05/30	0	0.00	1	62.40	62.50	-1	1,877	-0.05%
2024/05/29	3	63.60	0	0.00	63.40	3	1,863	0.16%
2024/05/28	1	63.90	0	0.00	64.50	1	1,853	0.05%
2024/05/27	24	64.06	0	0.00	64.30	24	1,846	1.30%
2024/05/24	27	64.57	2	65.20	64.90	25	1,833	1.36%
2024/05/21	4.1	66.02	4	66.28	66.00	0.1	1,793	0.01%
2024/05/20	1	67.00	1	67.00	67.20	0	1,784	0.00%
2024/05/17	0	0.00	2	68.00	67.80	-2	1,793	-0.11%
2024/05/16	7	66.53	4	67.30	67.60	3	1,793	0.17%
2024/05/14	5	67.56	6	67.17	67.40	-1	1,773	-0.06%
2024/05/13	9	67.47	14.1	67.88	68.10	-5.1	1,749	-0.29%
2024/05/10	3	63.23	6	64.52	65.00	-3	1,656	-0.18%
2024/05/09	0	0.00	20	62.70	62.80	-20	1,619	-1.24%
2024/05/08	2	62.85	0	0.00	62.80	2	1,601	0.12%
2024/05/07	3	63.63	0	0.00	64.40	3	1,555	0.19%
2024/05/06	0	0.00	5	64.32	64.30	-5	1,530	-0.33%
2024/05/03	1	63.70	6	63.40	64.00	-5	1,505	-0.33%
2024/05/02	2	63.35	1.1	63.49	63.60	1	1,495	0.06%
2024/04/30	4	64.30	1	63.40	63.60	3	1,486	0.20%
2024/04/29	4	64.88	6	65.47	64.60	-2	1,467	-0.14%
2024/04/26	6	64.53	2	64.75	64.20	4	1,444	0.28%
2024/04/25	6	64.40	5	65.00	64.70	1	1,404	0.07%
2024/04/24	0	0.00	1	63.00	63.30	-1	1,332	-0.08%
2024/04/23	2	61.50	1	61.90	61.80	1	1,298	0.08%
2024/04/22	1	61.00	0	0.00	61.20	1	1,275	0.08%
2024/04/19	1	62.70	1	60.40	60.10	0	1,223	0.00%
2024/04/17	20	61.00	0	0.00	61.20	20	1,129	1.77%
2024/04/16	1	59.10	11	58.68	60.40	-10	1,078	-0.93%
2024/04/15	6	60.83	11	60.15	60.60	-5	1,037	-0.48%
2024/04/11	0	0.00	1.3	58.11	58.20	-1.3	949	-0.14%
2024/04/10	1	58.50	0	0.00	59.00	1	932	0.11%
2024/04/09	0	0.00	1	58.70	58.00	-1	906	-0.11%
2024/04/08	2	56.90	0	0.00	56.50	2	875	0.23%
2024/04/02	1	56.80	0	0.00	56.70	1	876	0.11%
2024/03/28	0	0.00	2	57.45	57.40	-2	892	-0.22%
2024/03/26	0.1	56.00	0	0.00	56.10	0.1	914	0.01%
2024/03/25	2	56.65	0	0.00	56.30	2	920	0.22%
2024/03/22	1	57.30	0	0.00	57.10	1	929	0.11%
2024/03/21	2	57.70	0	0.00	57.60	2	938	0.21%
2024/03/20	1	57.00	3	57.83	57.80	-2	957	-0.21%
2024/03/19	1	57.50	0	0.00	57.50	1	955	0.10%
2024/03/18	0	0.00	1	58.40	58.30	-1	954	-0.10%
2024/03/15	1	56.90	1	57.60	56.20	0	934	0.00%
2024/03/11	0	0.00	1	55.00	54.90	-1	965	-0.10%
2024/03/07	1	54.60	0	0.00	54.60	1	1,036	0.10%
2024/03/06	0.1	55.40	0	0.00	55.10	0.1	1,064	0.00%
2024/03/05	0	0.00	2	56.10	56.20	-2	1,120	-0.18%
2024/02/29	0	0.00	3	57.43	57.90	-3	1,320	-0.23%
2024/02/27	1	56.50	0	0.00	56.70	1	1,330	0.08%
2024/02/26	1	56.50	2	57.35	57.20	-1	1,326	-0.08%
2024/02/22	2	56.95	0	0.00	57.00	2	1,340	0.15%
2024/02/21	1	57.40	0	0.00	57.20	1	1,340	0.07%
2024/02/20	4	58.20	0	0.00	57.60	4	1,342	0.30%
2024/02/19	0.3	57.40	0	0.00	57.40	0.3	1,342	0.02%
2024/02/16	5	55.90	0.2	56.50	56.20	4.9	1,349	0.36%
2024/02/15	4	55.00	1	55.30	55.40	3	1,362	0.22%
2024/01/29	0	0.00	3	53.67	54.00	-3	1,577	-0.19%
2024/01/25	2	53.30	2	53.40	53.20	0	1,654	0.00%
2024/01/23	0	0.00	2	53.40	54.40	-2	1,658	-0.12%
2024/01/22	1	53.30	0	0.00	53.00	1	1,658	0.06%
2024/01/19	0	0.00	5	52.50	53.10	-5	1,665	-0.30%
2024/01/18	0	0.00	9	52.97	52.60	-9	1,684	-0.53%
2024/01/17	0.2	53.00	19	54.32	52.80	-18.9	1,693	-1.11%
2024/01/16	5	55.48	5	54.62	54.60	0	1,698	0.00%
2024/01/15	0	0.00	1	57.70	57.30	-1	1,692	-0.06%
2024/01/08	0.3	58.50	0	0.00	58.50	0.3	1,996	0.02%
2024/01/02	0	0.00	8	57.65	57.80	-8	2,091	-0.38%
2023/12/29	5	57.56	0	0.00	57.60	5	2,122	0.24%
2023/12/28	0	0.00	2	58.10	58.10	-2	2,186	-0.09%
2023/12/27	0	0.00	5	58.00	57.90	-5	2,231	-0.22%
2023/12/26	2	58.10	1	58.70	58.20	1	2,305	0.04%
2023/12/25	0	0.00	17	57.79	58.20	-17	2,309	-0.74%
2023/12/22	2	58.15	1	57.90	57.90	1	2,306	0.04%
2023/12/21	1	58.90	0	0.00	59.20	1	2,291	0.04%
2023/12/20	1	59.50	0	0.00	59.40	1	2,310	0.04%
2023/12/19	1	60.20	1	59.40	59.40	0	2,318	0.00%
2023/12/18	1	60.50	0	0.00	60.50	1	2,319	0.04%
2023/12/15	12	60.85	1	61.20	60.80	11	2,313	0.48%
2023/12/14	0	0.00	7	62.11	61.70	-7	2,336	-0.30%
2023/12/13	5	61.98	0	0.00	61.70	5	2,372	0.21%
2023/12/12	1	61.80	1	61.80	61.80	0	2,408	0.00%
2023/12/08	13	62.17	0	0.00	62.00	13	2,672	0.49%
2023/12/07	19	62.76	31	62.90	62.50	-12	2,688	-0.45%
2023/12/06	2	63.50	0	0.00	63.90	2	2,722	0.07%
2023/12/05	24	64.18	1	64.40	64.00	23	2,909	0.79%
2023/12/04	2	65.00	4	65.02	64.50	-2	3,040	-0.07%
2023/12/01	5	61.76	3	63.17	63.70	2	2,993	0.07%
2023/11/30	22	62.73	5	62.24	62.20	17	2,959	0.57%
2023/11/29	0	0.00	17	64.02	64.00	-17	2,901	-0.59%
2023/11/28	9	62.07	4	61.78	61.90	5	2,802	0.18%
2023/11/27	2.1	60.66	3	60.80	61.00	-1	2,750	-0.03%
2023/11/24	0	0.00	8	59.70	60.20	-8	2,721	-0.29%
2023/11/22	1	58.00	1	58.90	58.90	0	2,737	0.00%
2023/11/21	3	58.73	0	0.00	58.70	3	2,743	0.11%
2023/11/20	0	0.00	1	59.30	59.50	-1	2,752	-0.04%
2023/11/17	1	59.70	0	0.00	59.60	1	2,772	0.04%
2023/11/16	5	58.90	0	0.00	59.30	5	2,783	0.18%
2023/11/14	1	57.70	124	57.12	57.20	-123	2,755	-4.46%	大賣/鉅額交易
2023/11/13	5	58.06	4	58.30	58.30	1	2,746	0.04%
2023/11/10	15	58.35	9	58.46	58.80	6	2,733	0.22%
2023/11/09	7	60.59	4	60.90	60.00	3	2,698	0.11%
2023/11/08	8	60.76	3.3	61.89	59.90	4.7	2,705	0.17%
2023/11/07	3	61.10	20	60.34	61.40	-17	2,651	-0.64%
2023/11/06	7	60.21	1	60.50	60.40	6	2,607	0.23%
2023/11/03	13	59.78	22	59.99	60.00	-9	2,605	-0.35%
2023/11/02	0	0.00	10	59.63	59.30	-10	2,583	-0.39%
2023/11/01	0	0.00	2	58.60	58.60	-2	2,541	-0.08%
2023/10/31	1	57.41	5	58.20	57.40	-4	2,564	-0.15%
2023/10/30	0	0.00	3	57.70	58.20	-3	2,591	-0.12%
2023/10/27	0	0.00	1	58.50	58.30	-1	2,598	-0.04%
2023/10/26	3	58.27	12	58.36	58.10	-9	2,611	-0.34%
2023/10/25	1	59.30	0	0.00	59.10	1	2,602	0.04%
2023/10/24	0	0.00	2	57.75	57.90	-2	2,604	-0.08%
2023/10/23	2.1	58.84	2	58.25	58.30	0.1	2,577	0.00%
2023/10/20	21.7	58.92	7	58.80	59.20	14.7	2,552	0.58%
2023/10/19	20	59.80	5	59.36	59.70	15	2,513	0.60%
2023/10/18	124	58.28	14	58.78	58.70	110	2,452	4.49%	大買/鉅額交易
2023/10/17	1	56.90	11	56.88	57.20	-10	2,317	-0.43%
2023/10/16	5	57.02	0	0.00	56.50	5	2,290	0.22%
2023/10/13	2	56.95	6.3	56.34	56.90	-4.3	2,292	-0.19%
2023/10/12	5	54.86	2	55.10	54.80	3	2,272	0.13%
2023/10/11	0	0.00	1	55.50	55.20	-1	2,264	-0.04%
2023/10/06	1.1	55.00	2	55.30	55.70	-1	2,240	-0.04%
2023/10/05	7	55.09	5	54.94	55.00	2	2,230	0.09%
2023/10/04	8	54.46	5	54.68	55.60	3	2,218	0.14%
2023/10/03	3	56.47	4	57.03	56.40	-1	2,149	-0.05%
2023/10/02	9	57.16	6	57.52	57.00	3	2,106	0.14%
2023/09/27	1	53.40	0	0.00	53.60	1	2,031	0.05%
2023/09/26	0	0.00	1	53.90	53.70	-1	2,025	-0.05%
2023/09/25	6	54.82	2	54.00	54.90	4	2,014	0.20%
2023/09/22	1	53.20	0	0.00	53.20	1	1,986	0.05%
2023/09/21	7	54.34	0	0.00	54.20	7	1,969	0.36%
2023/09/20	2	54.40	0	0.00	54.60	2	1,954	0.10%
2023/09/19	1	54.60	0	0.00	54.50	1	1,948	0.05%
2023/09/18	7	55.94	13	56.55	55.40	-6	1,907	-0.31%
2023/09/15	6.1	55.50	9	54.97	55.00	-2.9	1,879	-0.15%
2023/09/14	25	56.89	53	56.43	56.10	-28	1,839	-1.52%
2023/09/13	9	56.20	9	56.72	56.90	0	1,754	0.00%
2023/09/12	0	0.00	0	52.91	52.90	0	1,582	0.00%
2023/09/11	18	53.18	5.3	53.05	52.50	12.7	1,579	0.81%
2023/09/08	55	53.86	3	53.73	53.80	52	1,523	3.41%
2023/09/07	1	52.10	2.5	52.51	52.30	-1.5	1,322	-0.11%
2023/09/06	9	48.42	0	0.00	48.10	9	1,166	0.77%
2023/09/05	1.1	49.06	0	0.00	49.05	1.1	1,147	0.10%
2023/09/04	0	49.95	0	0.00	49.60	0	1,135	0.00%
2023/08/30	0	0.00	1	47.70	47.90	-1	1,099	-0.09%
2023/08/29	1	46.45	0	0.00	46.90	1	1,094	0.09%
2023/08/25	12	46.52	0	0.00	46.80	12	1,075	1.12%
2023/08/24	3	46.43	0	0.00	46.45	3	1,052	0.29%
2023/08/23	2	46.45	0	0.00	47.00	2	1,030	0.19%
2023/08/22	1	46.65	0	0.00	47.65	1	1,009	0.10%
2023/08/18	2	47.18	0	0.00	47.20	2	978	0.21%
2023/08/17	2	47.18	0	0.00	47.90	2	966	0.21%
2023/08/14	2.3	48.11	0	0.00	48.35	2.3	936	0.25%
2023/08/11	1	51.00	0	0.00	50.60	1	903	0.11%
2023/08/10	0	51.80	0	0.00	51.60	0	888	0.00%
2023/08/09	1.6	52.13	0	0.00	52.30	1.6	884	0.18%
2023/08/08	0.5	53.71	0	0.00	53.50	0.5	861	0.06%
2023/08/07	1	54.50	0	0.00	54.50	1	846	0.12%
2023/08/04	1	55.10	0	0.00	54.90	1	842	0.12%
2023/08/01	0	0.00	0	58.50	58.00	0	761	0.00%
2023/07/31	0	0.00	0.5	58.40	57.90	-0.5	741	-0.07%
2023/07/28	0	0.00	1	57.70	57.50	-1	714	-0.14%
2023/07/27	0	0.00	21	57.22	57.50	-21	704	-2.98%
2023/07/19	1	54.90	0	0.00	55.10	1	682	0.15%
2023/07/17	23	56.14	20	57.20	56.00	3	669	0.45%
2023/07/13	2.1	55.29	0	0.00	54.50	2.1	659	0.32%
2023/07/10	20	55.10	0	0.00	55.00	20	641	3.12%
2023/06/30	5	54.50	0	0.00	54.40	5	625	0.80%
2023/06/21	1	53.60	0	0.00	53.50	1	624	0.16%
2023/06/20	1	54.50	0	0.00	54.20	1	604	0.17%
2023/06/14	1	54.60	2	54.60	54.70	-1	602	-0.17%
2023/06/08	0.2	55.40	0	0.00	55.30	0.2	643	0.03%
2023/06/05	6	55.40	0	0.00	55.40	6	663	0.90%
2023/06/01	2.4	53.95	0	0.00	53.70	2.4	666	0.36%
2023/05/29	0.3	55.20	0.1	55.20	55.00	0.2	654	0.03%
2023/05/23	0	0.00	0.2	55.80	55.70	-0.2	697	-0.03%
2023/05/16	1	55.20	0	0.00	54.90	1	869	0.12%
2023/05/15	5.3	54.51	0	0.00	54.60	5.3	987	0.54%
2023/05/12	1	55.10	0	0.00	55.10	1	1,103	0.09%
2023/05/10	0	57.00	0	0.00	56.40	0	1,167	0.00%
2023/05/05	0.1	57.00	0	0.00	56.50	0.1	1,218	0.01%
2023/05/03	2	56.00	0	0.00	56.30	2	1,271	0.16%
2023/04/28	0	0.00	1	55.80	55.80	-1	1,337	-0.07%
2023/04/26	0	54.80	0	0.00	54.70	0	1,391	0.00%
2023/04/25	2	55.40	0	0.00	55.00	2	1,413	0.14%
2023/04/21	3.3	56.52	2	55.90	56.00	1.2	1,443	0.09%
2023/04/20	1.1	57.41	0	0.00	57.10	1.1	1,440	0.08%
2023/04/19	3	58.60	0	0.00	58.10	3	1,436	0.21%
2023/04/17	6	58.50	2	58.95	58.70	4	1,429	0.28%
2023/04/14	3	58.90	0	0.00	58.70	3	1,420	0.21%
2023/04/13	0	0.00	3	59.53	59.20	-3	1,419	-0.21%
2023/04/10	1	58.40	0	0.00	58.40	1	1,487	0.07%
2023/03/31	1	59.10	0	0.00	59.00	1	1,626	0.06%
2023/03/30	1	59.30	0	0.00	59.50	1	1,697	0.06%
2023/03/28	0	60.10	0	0.00	59.00	0	1,738	0.00%
2023/03/27	0	0.00	2	59.70	59.70	-2	1,746	-0.11%
2023/03/23	2	59.10	0	0.00	59.00	2	1,772	0.11%
2023/03/22	1	59.20	1	59.40	59.20	0	1,802	0.00%
2023/03/21	0	0.00	3	58.60	58.70	-3	1,832	-0.16%
2023/03/20	4	58.18	0	0.00	58.50	4	1,849	0.22%
2023/03/16	12	58.30	0	0.00	59.00	12	1,822	0.66%
2023/03/15	4	59.40	1	60.00	59.20	3	1,819	0.16%
2023/03/14	1	60.00	0	0.00	60.00	1	1,812	0.06%
2023/03/13	0	0.00	3	60.23	60.60	-3	1,808	-0.17%
2023/03/10	0	0.00	10	60.30	60.20	-10	1,802	-0.55%
2023/03/09	5	61.62	5.3	61.33	61.20	-0.3	1,805	-0.02%
2023/03/08	20	61.80	10	61.80	61.80	10	1,813	0.55%
2023/03/07	2	61.90	0	0.00	61.80	2	1,815	0.11%
2023/03/02	1	60.90	0	0.00	61.10	1	1,820	0.05%
2023/03/01	10	61.00	0	0.00	61.00	10	1,819	0.55%
2023/02/22	0	0.00	1	61.50	62.70	-1	1,821	-0.05%
2023/02/20	0	0.00	3	61.50	61.70	-3	1,806	-0.17%
2023/02/17	1	60.50	0	0.00	60.70	1	1,794	0.06%
2023/02/16	4	60.33	4	61.38	60.40	0	1,812	0.00%
2023/02/15	0	0.00	0.1	62.80	62.70	-0.1	1,753	-0.01%
2023/02/14	1	62.70	0	0.00	63.10	1	1,728	0.06%
2023/02/13	2	63.00	8	64.55	63.00	-6	1,723	-0.35%
2023/02/10	5	64.70	2	64.30	64.20	3	1,608	0.19%
2023/02/09	0	0.00	3	61.37	60.30	-3	1,503	-0.20%
2023/02/08	3	60.17	3	60.30	61.00	0	1,486	0.00%
2023/02/07	0	0.00	4	59.28	59.60	-4	1,466	-0.27%
2023/02/06	2	58.00	0	0.00	58.20	2	1,443	0.14%
2023/02/02	6.1	58.03	6	57.72	57.80	0.1	1,432	0.01%
2023/02/01	10	58.30	0	0.00	58.70	10	1,421	0.70%
2023/01/31	1	58.80	2	58.85	59.40	-1	1,429	-0.07%
2023/01/30	0	0.00	1	58.30	58.10	-1	1,389	-0.07%
2023/01/17	0.1	57.55	0	0.00	57.50	0.1	1,369	0.01%
2023/01/16	1	58.60	2	58.10	57.30	-1	1,385	-0.07%
2023/01/13	4	59.68	1.1	59.71	59.80	2.9	1,351	0.21%
2023/01/11	0	58.10	0	0.00	58.30	0	1,334	0.00%
2023/01/05	0.1	58.10	0	0.00	58.20	0.1	1,353	0.01%
2022/12/29	2	56.75	1	57.60	57.10	1	1,336	0.07%
2022/12/28	3	59.17	17	58.89	58.50	-14	1,316	-1.06%
2022/12/27	1	58.10	5	58.80	58.60	-4	1,277	-0.31%
2022/12/26	21	58.67	1	58.60	58.60	20	1,264	1.58%
2022/12/23	1	58.30	5	58.12	59.00	-4	1,213	-0.33%
2022/12/22	4	56.48	8	57.21	56.30	-4	1,145	-0.35%
2022/12/20	1	52.20	0	0.00	52.00	1	1,047	0.10%
2022/12/16	1.1	54.92	0	0.00	54.60	1.1	1,028	0.11%
2022/12/14	8	55.06	0	0.00	54.90	8	1,017	0.79%
2022/12/12	0	0.00	2	54.50	55.30	-2	956	-0.21%
2022/12/09	2.2	54.09	0	0.00	53.60	2.2	939	0.23%
2022/12/07	1.2	54.01	2	54.05	54.50	-0.8	948	-0.08%
2022/12/06	1	55.30	0	0.00	54.50	1	965	0.10%
2022/12/01	0	0.00	2	55.50	55.30	-2	955	-0.21%
2022/11/30	1	55.30	1	55.00	55.00	0	938	0.00%
2022/11/29	0	0.00	5.5	54.42	54.70	-5.5	926	-0.59%
2022/11/24	2	53.70	0	0.00	53.60	2	906	0.22%
2022/11/22	1	54.20	4	54.25	53.90	-3	887	-0.34%
2022/11/21	1.5	53.83	0	0.00	54.40	1.5	880	0.17%
2022/11/18	0.2	53.50	0	0.00	53.50	0.2	871	0.02%
2022/11/17	0.1	54.20	2	54.20	53.90	-1.9	862	-0.22%
2022/11/16	2	53.45	0	0.00	53.60	2	849	0.24%
2022/11/15	1	53.30	1	53.80	54.00	0	842	0.00%
2022/11/14	2	54.00	0	0.00	53.90	2	837	0.24%
2022/11/10	1.1	50.52	0	0.00	51.20	1.1	787	0.14%
2022/11/09	0.1	51.10	0	0.00	51.10	0.1	780	0.01%
2022/11/03	0	0.00	2	49.35	49.90	-2	740	-0.27%
2022/10/31	0	0.00	1	48.65	48.80	-1	733	-0.14%
2022/10/28	1	48.85	0	0.00	48.35	1	740	0.14%
2022/10/27	2	48.23	0	0.00	48.40	2	745	0.27%
2022/10/25	0	0.00	2	48.60	48.85	-2	744	-0.27%
2022/10/24	1.1	49.01	0	0.00	49.30	1.1	742	0.15%
2022/10/21	2	49.93	0	0.00	49.95	2	718	0.28%
2022/10/20	6.2	49.98	0	0.00	51.10	6.2	707	0.88%
2022/10/19	6.3	52.23	0	0.00	51.80	6.3	675	0.93%
2022/10/17	3	51.87	0	0.00	51.50	3	659	0.45%
2022/10/13	0.1	54.00	0	0.00	53.70	0.1	633	0.02%
2022/10/12	1	55.50	0	0.00	56.00	1	639	0.16%
2022/10/11	1	55.50	0	0.00	56.10	1	645	0.15%
2022/10/07	10.1	58.05	0	0.00	57.60	10.1	659	1.53%
2022/09/27	1	59.90	0	0.00	60.10	1	716	0.14%
2022/09/22	1	62.60	0	0.00	62.40	1	712	0.14%
2022/09/19	1	65.20	0	0.00	65.30	1	702	0.14%
2022/09/15	1	67.50	0	0.00	67.40	1	704	0.14%
2022/09/14	0	0.00	1	68.50	68.00	-1	699	-0.14%
2022/09/13	1	67.00	0	0.00	67.50	1	672	0.15%
2022/09/08	0	0.00	1	63.00	63.60	-1	650	-0.15%
2022/09/07	1	61.80	0	0.00	62.20	1	650	0.15%
2022/09/06	0	0.00	7	61.60	62.00	-7	654	-1.07%
2022/08/29	1	61.80	0	0.00	62.10	1	656	0.15%
2022/08/23	0.1	62.90	0	0.00	62.80	0.1	658	0.02%
2022/08/22	0	0.00	1	63.40	63.40	-1	659	-0.15%
2022/08/19	1	62.40	1	62.70	63.00	0	654	0.00%
2022/08/18	1	62.60	0	0.00	62.30	1	650	0.15%
2022/08/17	1	63.50	6	63.18	63.70	-5	643	-0.78%
2022/08/16	2	62.10	1	62.50	62.40	1	628	0.16%
2022/08/11	0	0.00	1	60.60	60.30	-1	615	-0.16%
2022/08/10	1	59.50	0	0.00	59.00	1	607	0.16%
2022/08/09	0	0.00	1	59.50	59.40	-1	604	-0.17%
2022/08/05	14	57.49	1	58.00	57.00	13	603	2.16%
2022/08/03	1	55.90	0	0.00	55.80	1	581	0.17%
2022/08/02	6	59.55	0	0.00	59.20	6	567	1.06%
2022/08/01	1	60.40	0	0.00	60.30	1	554	0.18%
2022/07/28	2	61.65	0	0.00	61.40	2	549	0.36%
2022/07/22	3	60.80	0	0.00	61.80	3	539	0.56%
2022/07/20	4	61.05	0	0.00	61.10	4	551	0.73%
2022/07/19	1	59.60	0	0.00	60.50	1	545	0.18%
2022/07/18	3	59.40	0	0.00	59.30	3	532	0.56%
2022/07/15	5	58.00	0	0.00	58.00	5	525	0.95%
2022/07/14	8	58.13	0	0.00	58.20	8	511	1.56%
2022/07/13	0.1	61.80	0	0.00	62.20	0.1	463	0.02%
2022/07/08	0.1	65.40	0	0.00	64.70	0.1	452	0.02%
2022/06/27	0	0.00	1	71.40	71.70	-1	507	-0.20%
2022/06/24	1	70.30	1.1	68.16	70.50	-0.1	514	-0.02%
2022/06/16	9	68.10	0	0.00	67.30	9	564	1.59%
2022/06/13	4	66.50	0	0.00	67.30	4	669	0.60%
2022/06/10	6	68.20	0	0.00	68.60	6	713	0.84%
2022/06/09	3	68.70	0	0.00	68.90	3	777	0.39%
2022/06/08	8.5	68.75	0	0.00	68.90	8.5	792	1.07%
2022/06/07	15.1	69.03	0	0.00	69.00	15.1	799	1.89%
2022/06/06	6	67.85	0	0.00	67.80	6	807	0.74%
2022/06/02	9	67.92	0	0.00	67.70	9	826	1.09%
2022/05/25	0	0.00	2	65.70	65.40	-2	854	-0.23%
2022/05/23	0	0.00	0	65.60	66.30	0	877	0.00%
2022/05/12	0.1	64.80	0	0.00	63.10	0.1	921	0.01%
2022/05/11	2.1	64.71	0	0.00	64.70	2.1	918	0.23%
2022/05/10	1	63.00	0	0.00	64.20	1	920	0.11%
2022/05/09	1	63.80	0	0.00	64.60	1	911	0.11%
2022/05/06	1.1	65.72	0	0.00	66.00	1.1	901	0.12%
2022/05/05	0	0.00	0.5	67.48	67.50	-0.5	889	-0.06%
2022/04/29	2	67.00	0	0.00	67.10	2	927	0.22%
2022/04/28	1	66.20	0	0.00	66.80	1	933	0.11%
2022/04/27	2	66.55	0	0.00	66.20	2	935	0.21%
2022/04/25	1	69.50	10	69.20	68.50	-9	934	-0.96%
2022/04/21	10	71.80	0	71.50	71.60	10	973	1.03%
2022/04/18	5	70.20	0	0.00	69.80	5	1,004	0.50%
2022/04/15	8	71.70	0	0.00	71.00	8	1,002	0.80%
2022/04/13	7	72.70	0	0.00	73.50	7	1,024	0.68%
2022/04/08	0	0.00	2	72.10	73.10	-2	1,045	-0.19%
2022/04/06	0.2	73.05	1	73.20	73.30	-0.8	1,025	-0.08%
2022/03/31	1	71.50	0	0.00	71.90	1	1,017	0.10%
2022/03/23	6	71.01	3	71.00	70.80	3	973	0.31%
2022/03/21	15	70.37	0	0.00	70.20	15	949	1.58%
2022/03/16	4	67.90	0	0.00	67.50	4	861	0.46%
2022/03/15	10.1	67.25	0	0.00	66.80	10.1	842	1.20%
2022/03/14	21	69.77	6	71.33	68.90	15	799	1.88%
2022/03/10	1	73.20	0	0.00	73.70	1	748	0.13%
2022/03/09	1	72.40	0	0.00	72.90	1	744	0.13%
2022/03/08	20	73.07	0	0.00	73.00	20	739	2.71%
2022/02/24	1	78.00	0	0.00	77.50	1	796	0.13%
2022/02/23	5	79.20	0	0.00	78.70	5	790	0.63%
2022/02/22	10	79.32	0	0.00	79.50	10	786	1.27%
2022/02/21	1	80.30	0	0.00	80.20	1	789	0.13%
2022/02/18	12	79.53	0	0.00	80.50	12	804	1.49%
2022/02/16	15	80.86	0	0.00	80.80	15	797	1.88%
2022/02/15	0.1	80.70	0	0.00	80.60	0.1	796	0.01%
2022/02/11	1	81.00	0	0.00	81.50	1	793	0.13%
2022/02/09	10	81.10	0.2	81.60	81.80	9.8	793	1.24%
2022/01/25	0.2	80.00	0	0.00	79.50	0.2	841	0.02%
2022/01/19	1	83.00	0	0.00	82.90	1	857	0.12%
2022/01/18	0	0.00	0.1	84.03	84.30	-0.1	865	-0.01%
2022/01/17	0	0.00	1	83.80	82.90	-1	901	-0.11%
2022/01/14	1	83.70	1	84.90	84.80	0	882	0.00%
2022/01/13	2	84.60	2	84.95	83.40	0	867	0.00%
2022/01/06	0	0.00	1	83.50	83.90	-1	852	-0.12%
2022/01/04	0	0.00	0	81.80	81.40	0	825	0.00%
2021/12/30	1	81.00	0	0.00	81.70	1	837	0.12%
2021/12/24	0	0.00	1	81.20	80.90	-1	928	-0.11%
2021/12/14	0	81.70	0	0.00	82.00	0	1,016	0.00%
2021/12/06	0	79.00	0	0.00	79.00	0	1,120	0.00%
2021/12/03	0	77.70	0	0.00	78.20	0	1,145	0.00%
2021/11/30	0.1	78.00	0	0.00	77.80	0.1	1,207	0.01%
2021/11/29	0	79.80	0	0.00	78.10	0	1,185	0.00%
2021/11/26	1	79.50	0	0.00	80.00	1	1,180	0.08%
2021/11/02	1	84.00	0	0.00	84.90	1	1,254	0.08%
2021/10/29	0	86.10	2	86.50	86.40	-2	1,294	-0.15%
2021/10/28	2	85.25	2	85.30	84.90	0	1,305	0.00%
2021/10/25	6	82.12	5	83.18	82.90	1	1,315	0.08%
2021/10/21	0	0.00	3	80.30	78.80	-3	1,315	-0.23%
2021/10/20	1	80.40	0	0.00	80.00	1	1,323	0.08%
2021/10/14	0	77.30	0	0.00	76.20	0	1,373	0.00%
2021/10/08	0	0.00	10	79.00	78.60	-10	1,454	-0.69%
2021/10/05	10	75.60	0	0.00	77.30	10	1,529	0.65%
2021/10/04	0	0.00	1	78.00	76.90	-1	1,533	-0.07%
2021/10/01	2	79.55	0	0.00	78.70	2	1,537	0.13%
2021/09/30	1	82.30	0	0.00	81.20	1	1,594	0.06%
2021/09/28	1	82.60	0	0.00	82.90	1	1,709	0.06%
2021/09/16	1	84.00	1	84.10	83.80	0	1,765	0.00%
2021/09/14	2	87.50	1	89.50	87.50	1	1,755	0.06%
2021/09/10	1	87.30	0	0.00	87.30	1	1,747	0.06%
2021/09/09	1	87.20	0	0.00	87.00	1	1,912	0.05%
2021/09/08	0	0.00	3	86.83	86.80	-3	1,921	-0.16%
2021/09/07	0	0.00	1	86.50	85.80	-1	1,940	-0.05%
2021/09/06	1	86.00	5	85.60	86.00	-4	2,020	-0.20%
2021/09/03	8	87.08	2	87.25	87.30	6	2,010	0.30%
2021/09/02	1	82.80	0	0.00	83.10	1	1,994	0.05%
2021/08/31	0.1	82.30	0	0.00	83.90	0.1	2,089	0.00%
2021/08/27	0	0.00	0.2	83.00	82.90	-0.2	2,195	-0.01%
2021/08/23	0	0.00	0.2	82.90	82.60	-0.2	2,360	-0.01%
2021/08/20	0	0.00	1	81.00	82.50	-1	2,362	-0.04%
2021/08/19	2	82.40	0	0.00	82.00	2	2,362	0.08%
2021/08/18	1	83.20	1	83.80	84.50	0	2,362	0.00%
2021/08/17	2.4	82.01	1	82.20	81.50	1.4	2,372	0.06%
2021/08/16	2	84.95	0	0.00	84.40	2	2,344	0.09%
2021/08/13	7	86.21	0	0.00	86.40	7	2,332	0.30%
2021/08/12	2	84.80	0	0.00	86.10	2	2,331	0.09%
2021/08/11	5	84.34	0	0.00	85.40	5	2,334	0.21%
2021/08/09	1.2	87.33	0	0.00	87.00	1.2	2,371	0.05%
2021/08/05	0.2	89.00	0	0.00	88.00	0.2	2,422	0.01%
2021/08/04	0	0.00	1	90.00	90.00	-1	2,450	-0.04%
2021/07/29	2	91.30	0	0.00	91.50	2	2,503	0.08%
2021/07/27	0.2	90.90	0	0.00	91.00	0.2	2,504	0.01%
2021/07/26	0.1	92.90	0	0.00	92.90	0.1	2,488	0.00%
2021/07/23	3	93.47	0	93.80	92.90	3	2,503	0.12%
2021/07/21	0.2	91.30	0	0.00	90.90	0.2	2,496	0.01%
2021/07/20	0.2	92.20	1	91.50	92.20	-0.8	2,494	-0.03%
2021/07/16	2.1	95.58	0	0.00	95.80	2.1	2,523	0.08%
2021/07/15	1.1	96.32	0	0.00	96.70	1.1	2,539	0.04%
2021/07/14	6	97.33	0	0.00	97.00	6	2,542	0.24%
2021/07/13	2	98.30	1	98.70	99.00	1	2,559	0.04%
2021/07/09	1	102.00	0	0.00	102.50	1	2,816	0.04%
2021/07/07	1	104.50	0.1	106.00	106.00	0.9	2,915	0.03%
2021/07/06	1.1	107.73	1	105.00	105.50	0.1	2,884	0.00%
2021/07/02	1	98.90	1	99.40	100.00	0	2,827	0.00%
2021/06/29	0.1	100.00	0	0.00	100.00	0.1	2,865	0.00%
2021/06/28	0	0.00	2	103.50	103.00	-2	2,859	-0.07%
2021/06/25	1	103.00	1	105.50	101.00	0	2,847	0.00%
2021/06/24	1	99.90	3	100.67	100.50	-2	2,812	-0.07%
2021/06/23	0	0.00	8	100.88	101.00	-8	2,826	-0.28%
2021/06/22	0	0.00	2	98.40	99.30	-2	2,829	-0.07%
2021/06/21	1	97.30	2	97.30	98.90	-1	2,816	-0.04%
2021/06/18	16	103.31	2	104.00	100.00	14	2,800	0.50%
2021/06/17	1	101.00	0	0.00	99.90	1	2,628	0.04%
2021/06/16	0	0.00	1	100.00	100.50	-1	2,603	-0.04%
2021/06/15	1	101.50	5.2	100.47	101.50	-4.2	2,567	-0.16%
2021/06/11	0	0.00	1	94.80	93.90	-1	2,493	-0.04%
2021/06/10	0.1	94.40	4	94.73	94.50	-3.9	2,490	-0.16%
2021/06/09	0	0.00	1	97.60	96.30	-1	2,474	-0.04%
2021/06/08	5	98.94	1	101.00	98.00	4	2,460	0.16%
2021/06/07	0	0.00	2	99.40	103.50	-2	2,428	-0.08%
2021/06/04	10	99.49	1	100.50	98.80	9	2,406	0.37%
2021/06/03	3	98.93	11	101.27	102.50	-8	2,379	-0.34%
2021/05/28	1.1	96.59	1	94.80	94.30	0.1	2,267	0.00%
2021/05/25	0	0.00	1	94.00	94.10	-1	2,328	-0.04%
2021/05/20	1	90.00	0	0.00	89.80	1	2,371	0.04%
2021/05/19	1	89.50	0	0.00	89.30	1	2,406	0.04%
2021/05/18	2	86.80	2	88.00	90.00	0	2,454	0.00%
2021/05/14	0	0.00	1	91.50	90.00	-1	2,431	-0.04%
2021/05/13	1	89.90	1	91.50	89.90	0	2,450	0.00%
2021/05/12	3	94.40	3	87.87	87.60	0	2,442	0.00%
2021/05/11	3	99.43	3	99.70	96.90	0	2,444	0.00%
2021/05/10	2	99.15	0	0.00	98.90	2	2,390	0.08%
2021/05/07	2	95.10	0	0.00	96.10	2	2,450	0.08%
2021/05/05	1	91.50	1	92.60	92.00	0	2,493	0.00%
2021/05/04	0	0.00	2	92.60	92.40	-2	2,542	-0.08%
2021/05/03	0	0.00	1	95.00	94.60	-1	2,586	-0.04%
2021/04/29	0	0.00	1	94.90	96.80	-1	2,624	-0.04%
2021/04/20	3	98.70	1	96.70	97.00	2	3,328	0.06%
2021/04/19	6	96.50	7	96.74	97.30	-1	3,348	-0.03%
2021/04/16	5	95.98	3	96.97	95.10	2	3,380	0.06%
2021/04/15	3	96.20	1	96.60	96.60	2	3,278	0.06%
2021/04/14	1	89.00	1	90.30	87.90	0	3,111	0.00%
2021/04/13	0	0.00	2	88.10	85.80	-2	3,043	-0.07%
2021/04/12	6	85.23	6	86.67	86.60	0	2,995	0.00%
2021/04/09	0	84.50	0	0.00	84.60	0	2,966	0.00%
2021/04/08	1	84.00	1	84.80	83.20	0	2,965	0.00%
2021/04/07	0	0.00	4	82.55	84.80	-4	2,924	-0.14%
2021/03/18	0	81.40	0	0.00	80.50	0	2,835	0.00%
2021/03/15	0	0.00	10	81.30	81.30	-10	2,845	-0.35%
2021/03/11	0	0.00	0.3	82.60	82.90	-0.3	2,845	-0.01%
2021/03/10	11	79.32	0.1	79.70	79.30	10.9	2,825	0.39%
2021/03/09	1	80.90	0	0.00	80.50	1	2,804	0.04%
2021/03/04	0	0.00	6	81.68	82.90	-6	2,776	-0.22%
2021/03/03	0	0.00	1	83.50	83.70	-1	2,789	-0.04%
2021/03/02	1	82.60	0	0.00	81.90	1	2,773	0.04%
2021/02/25	1.1	84.84	1	85.00	85.00	0.1	2,778	0.00%
2021/02/24	1	86.30	0	0.00	86.20	1	2,762	0.04%
2021/02/19	1.2	86.10	3	86.60	87.60	-1.9	2,740	-0.07%
2021/02/18	1.2	85.25	1	86.30	85.60	0.2	2,709	0.01%
2021/02/17	0	0.00	1	82.40	83.80	-1	2,662	-0.04%
2021/02/05	1	80.30	0	0.00	81.00	1	2,626	0.04%
2021/02/04	3	81.73	2	82.10	82.00	1	2,629	0.04%
2021/01/29	3	80.30	5	79.76	77.60	-2	2,658	-0.08%
2021/01/28	0	0.00	1	81.00	81.00	-1	2,558	-0.04%
2021/01/26	1	78.70	2	80.05	81.10	-1	2,496	-0.04%
2021/01/25	2	77.65	35	77.74	79.70	-33	2,483	-1.33%
2021/01/22	2	79.30	0	0.00	79.90	2	2,429	0.08%
2021/01/21	11	79.99	5	80.92	79.40	6	2,386	0.25%
2021/01/20	6	81.40	3	81.60	79.90	3	2,326	0.13%
2021/01/19	7	81.73	5	81.18	80.30	2	2,205	0.09%
2021/01/18	10	78.20	0	0.00	79.90	10	2,096	0.48%
2021/01/15	6	77.77	14	78.71	77.20	-8	1,963	-0.41%
2021/01/14	10	78.02	5	78.60	80.30	5	1,868	0.27%
2021/01/13	13	75.97	0	0.00	76.30	13	1,736	0.75%
2021/01/11	1	74.80	1	74.20	74.90	0	1,612	0.00%
2020/12/30	0	73.40	0	0.00	72.80	0	1,653	0.00%
2020/12/29	0	0.00	25	74.15	73.60	-25	1,658	-1.51%
2020/12/25	5	71.70	0	0.00	72.00	5	1,619	0.31%
2020/12/24	0	0.00	1	71.60	71.90	-1	1,613	-0.06%
2020/12/23	0	0.00	7	71.93	72.00	-7	1,620	-0.43%
2020/12/22	7	74.51	0	0.00	71.90	7	1,640	0.43%
2020/12/18	0	0.00	9	71.90	71.80	-9	1,672	-0.54%
2020/12/16	4	73.28	0	0.00	73.20	4	1,699	0.24%
2020/12/14	2	73.80	1	73.70	73.60	1	1,720	0.06%
2020/12/10	0	0.00	3	71.80	72.50	-3	1,768	-0.17%
2020/12/09	0	0.00	25	73.10	73.20	-25	1,782	-1.40%
2020/12/07	15	73.60	0	0.00	73.60	15	1,786	0.84%
2020/12/04	1	74.70	0	0.00	74.80	1	1,819	0.05%
2020/12/03	4	73.95	3	73.50	74.40	1	1,838	0.05%
2020/12/02	5	74.40	1	75.10	74.30	4	1,873	0.21%
2020/12/01	1	74.60	0	0.00	75.20	1	1,901	0.05%
2020/11/30	5	74.88	0	0.00	75.00	5	1,988	0.25%
2020/11/27	14	74.84	0	0.00	74.90	14	2,049	0.68%
2020/11/26	10	75.75	0	0.00	75.90	10	2,053	0.49%
2020/11/24	0	0.00	1	76.40	76.60	-1	2,142	-0.05%
2020/11/23	1	74.80	0	0.00	75.30	1	2,334	0.04%
2020/11/20	0	0.00	2	75.60	75.40	-2	2,428	-0.08%
2020/11/19	1	75.70	0	0.00	75.50	1	2,537	0.04%
2020/11/18	0	0.00	1	73.80	73.80	-1	2,565	-0.04%
2020/11/16	0	0.00	1	76.00	74.50	-1	2,662	-0.04%
2020/11/13	1	75.00	3	75.00	74.90	-2	2,705	-0.07%
2020/11/12	2	75.55	1	75.80	75.80	1	2,743	0.04%
2020/11/11	2	75.95	0.6	74.56	76.20	1.4	2,819	0.05%
2020/11/10	3	72.10	3	74.07	73.40	0	2,783	0.00%
2020/11/03	0	0.00	1	70.70	70.70	-1	3,532	-0.03%
2020/11/02	0.2	69.40	0	0.00	68.80	0.2	3,758	0.01%
2020/10/30	1	71.00	0	0.00	70.80	1	3,734	0.03%
2020/10/27	0	71.70	0	0.00	72.60	0	3,854	0.00%
2020/10/22	1	73.00	1	72.80	72.80	0	3,901	0.00%
2020/10/20	0.2	72.00	0	0.00	72.00	0.2	3,826	0.01%
2020/10/19	0.2	72.50	1	73.00	72.50	-0.8	3,826	-0.02%
2020/10/16	0	0.00	4	73.60	72.20	-4	3,828	-0.10%
2020/10/15	11	72.57	8	72.58	74.10	3	3,765	0.08%
2020/10/14	2	68.60	0	0.00	68.40	2	3,619	0.06%
2020/10/13	1	68.30	11	67.87	68.30	-10	3,646	-0.27%
2020/09/29	1	65.80	0	0.00	65.80	1	3,726	0.03%
2020/09/24	12	66.51	0	0.00	65.80	12	3,782	0.32%
2020/09/14	0	0.00	2	68.50	68.10	-2	3,670	-0.05%
2020/09/09	1	69.80	0	0.00	70.00	1	3,676	0.03%
2020/09/08	0	0.00	1	70.50	70.60	-1	3,669	-0.03%
2020/09/07	1	73.30	14	72.39	72.00	-13	3,688	-0.35%
2020/09/04	2	74.55	2	75.00	74.90	0	3,704	0.00%
2020/09/03	3	77.07	7	76.84	76.00	-4	3,729	-0.11%
2020/09/02	3	78.73	3	78.00	78.60	0	3,708	0.00%
2020/09/01	1	80.00	1	79.70	80.60	0	3,663	0.00%
2020/08/31	1	79.50	1	80.50	79.00	0	3,657	0.00%
2020/08/28	3	80.03	4	80.38	79.10	-1	3,624	-0.03%
2020/08/27	23	78.78	8	79.18	79.50	15	3,556	0.42%
2020/08/26	3	76.40	2	77.00	77.00	1	3,344	0.03%
2020/08/25	1	75.50	3	75.43	76.40	-2	3,255	-0.06%
2020/08/24	0	0.00	5	73.88	73.10	-5	3,154	-0.16%
2020/08/21	3	71.83	3	72.43	73.10	0	3,147	0.00%
2020/08/20	7	70.47	4	71.03	69.80	3	3,170	0.09%
2020/08/19	4	73.78	0	0.00	72.60	4	3,137	0.13%
2020/08/18	0	0.00	5	72.98	73.90	-5	3,095	-0.16%
2020/08/17	4	72.78	46	74.45	72.90	-42	3,099	-1.35%
2020/08/14	1	73.00	0	0.00	73.30	1	3,072	0.03%
2020/08/13	2	74.10	0	0.00	73.00	2	3,089	0.06%
2020/08/12	1	76.90	4	75.23	75.20	-3	3,032	-0.10%
2020/08/11	4	73.13	3	73.20	72.80	1	2,845	0.04%
2020/08/10	50	72.41	1	72.00	70.80	49	2,748	1.78%
2020/08/07	14	72.09	9	72.36	70.80	5	2,659	0.19%
2020/08/06	0	0.00	106	69.09	70.60	-106	2,420	-4.38%	大賣/鉅額交易
2020/08/05	0	0.00	2	63.90	64.20	-2	2,195	-0.09%
2020/08/03	1	61.70	0	0.00	62.00	1	2,222	0.05%
2020/07/31	0	0.00	1	65.70	64.50	-1	2,190	-0.05%
2020/07/30	10	65.80	0	0.00	65.30	10	2,169	0.46%
2020/07/29	0	0.00	6	65.17	65.50	-6	2,166	-0.28%
2020/07/28	21	63.30	4	62.88	64.50	17	2,175	0.78%
2020/07/27	5	64.80	0	0.00	64.40	5	2,182	0.23%
2020/07/24	0	0.00	1	65.90	65.70	-1	2,296	-0.04%
2020/07/23	0	0.00	1	67.00	66.70	-1	2,345	-0.04%
2020/07/22	0	0.00	51	66.48	66.50	-51	2,363	-2.16%
2020/07/17	2	65.85	0	0.00	65.20	2	2,355	0.08%
2020/07/16	3	65.70	2	66.00	66.40	1	2,365	0.04%
2020/07/10	6	64.40	0	0.00	64.10	6	2,404	0.25%
2020/07/07	1	66.50	0	0.00	66.90	1	2,453	0.04%
2020/07/03	15	64.30	0	0.00	64.40	15	2,478	0.61%
2020/07/01	0	0.00	1	65.50	65.40	-1	2,512	-0.04%
2020/06/29	10	64.20	0	0.00	64.10	10	2,551	0.39%
2020/06/22	1	66.10	0	0.00	66.30	1	2,690	0.04%
2020/06/19	3	67.47	0	0.00	66.90	3	2,744	0.11%
2020/06/18	1	67.50	0	0.00	68.00	1	2,774	0.04%
2020/06/15	30	63.66	0	0.00	63.80	30	2,866	1.05%
2020/06/12	1	63.50	3	64.30	65.00	-2	2,850	-0.07%
2020/06/11	21	66.34	0	0.00	66.40	21	2,850	0.74%
2020/06/10	16	69.95	3	69.60	69.30	13	2,836	0.46%
2020/06/09	2	71.15	7	70.24	71.50	-5	2,856	-0.18%
2020/06/08	5	68.20	0	0.00	69.20	5	2,839	0.18%
2020/06/05	0	0.00	2	70.00	69.70	-2	2,828	-0.07%
2020/06/03	2	68.90	2	69.10	69.00	0	2,827	0.00%
2020/06/02	20	68.44	0	0.00	68.10	20	2,834	0.71%
2020/06/01	16	68.57	0	0.00	69.00	16	2,838	0.56%
2020/05/29	1	68.50	1	68.10	68.50	0	2,830	0.00%
2020/05/28	1	70.00	12	70.46	69.30	-11	2,834	-0.39%
2020/05/27	10	69.38	1	69.80	69.70	9	2,841	0.32%
2020/05/26	2	67.10	0	0.00	68.10	2	2,802	0.07%
2020/05/25	3	66.20	0	0.00	66.60	3	2,767	0.11%
2020/05/22	22	68.39	329	66.57	66.00	-307	2,766	-11.10%	大賣/鉅額交易
2020/05/21	22	66.55	21	67.99	68.00	1	2,739	0.04%
2020/05/20	13	65.54	62	65.73	66.00	-49	2,769	-1.77%
2020/05/19	306	64.41	3	64.73	65.80	303	2,744	11.04%	大買/鉅額交易
2020/05/18	2	62.30	0	0.00	62.00	2	2,708	0.07%
2020/05/15	1	60.10	10	60.80	60.50	-9	2,690	-0.33%
2020/05/14	0	0.00	1	61.70	61.40	-1	2,686	-0.04%
2020/05/13	1	63.00	0	0.00	62.80	1	2,670	0.04%
2020/05/12	0	0.00	4	62.48	62.50	-4	2,650	-0.15%
2020/05/11	4	62.18	4	62.08	63.00	0	2,641	0.00%
2020/05/08	2	65.80	4	64.30	64.30	-2	2,571	-0.08%
2020/05/07	1	66.50	0	0.00	66.50	1	2,537	0.04%
2020/05/06	1	66.60	1	67.00	65.50	0	2,551	0.00%
2020/05/05	1	67.00	1	67.20	67.00	0	2,564	0.00%
2020/04/30	8	68.60	4	68.70	69.00	4	2,548	0.16%
2020/04/29	11	69.44	4	68.75	68.90	7	2,531	0.28%
2020/04/28	2	65.00	1	65.20	65.00	1	2,438	0.04%
2020/04/27	1	62.00	0	0.00	62.80	1	2,415	0.04%
2020/04/23	1	61.50	0	0.00	61.20	1	2,387	0.04%
2020/04/21	0	0.00	2	61.30	61.70	-2	2,415	-0.08%
2020/04/20	0	0.00	2	63.10	63.40	-2	2,441	-0.08%
2020/04/17	2	64.20	0	0.00	62.80	2	2,444	0.08%
2020/04/16	41	63.41	5	62.90	63.70	36	2,429	1.48%
2020/04/15	5	63.36	0	0.00	63.70	5	2,432	0.21%
2020/04/14	1	63.00	0	0.00	63.60	1	2,405	0.04%
2020/04/09	0	0.00	6	58.70	58.70	-6	2,444	-0.25%
2020/04/08	19	59.19	11	59.91	59.70	8	2,444	0.33%
2020/04/07	2	55.10	0	0.00	56.10	2	2,404	0.08%
2020/04/06	0	0.00	6	53.07	53.60	-6	2,416	-0.25%
2020/03/30	1	52.00	0	0.00	52.20	1	2,391	0.04%
2020/03/27	4	52.45	2	51.00	51.70	2	2,398	0.08%
2020/03/25	6	47.22	1	48.25	48.25	5	2,337	0.21%
2020/03/24	0	0.00	2	44.08	43.90	-2	2,316	-0.09%
2020/03/23	1	42.25	0	0.00	42.25	1	2,330	0.04%
2020/03/20	1	46.90	0	0.00	46.90	1	2,265	0.04%
2020/03/19	0	0.00	3	50.00	45.85	-3	2,205	-0.14%
2020/03/17	0	0.00	3	50.30	52.30	-3	2,144	-0.14%
2020/03/16	0	0.00	1	54.40	55.00	-1	2,095	-0.05%
2020/03/12	1	64.50	0	0.00	64.10	1	1,974	0.05%
2020/03/10	1	68.40	1	70.00	70.70	0	1,917	0.00%
2020/03/09	1	69.00	0	0.00	69.50	1	1,898	0.05%
2020/03/04	1	69.70	1	70.60	70.50	0	1,856	0.00%
2020/03/03	4	70.75	0	0.00	70.20	4	1,848	0.22%
2020/03/02	2	70.30	2	71.80	71.30	0	1,821	0.00%
2020/02/27	1	69.70	8	71.35	69.70	-7	1,777	-0.39%
2020/02/26	8	72.12	0	0.00	71.90	8	1,765	0.45%
2020/02/21	3	72.60	0	0.00	72.80	3	1,719	0.17%
2020/02/19	1	76.50	0	0.00	76.40	1	1,583	0.06%
2020/02/18	1	77.00	0	0.00	76.90	1	1,569	0.06%
2020/02/17	3	77.57	5	77.30	77.30	-2	1,575	-0.13%
2020/02/10	0	0.00	7	80.40	80.30	-7	1,592	-0.44%
2020/02/07	1	79.90	1	79.80	80.00	0	1,612	0.00%
2020/02/03	3	78.53	1	78.80	79.80	2	1,557	0.13%
2020/01/31	6	79.72	0	0.00	79.20	6	1,535	0.39%
2020/01/16	2	86.75	1	86.70	86.50	1	1,476	0.07%
2020/01/15	2	88.10	4	87.70	87.00	-2	1,469	-0.14%
2020/01/14	5	89.20	1	88.40	89.20	4	1,455	0.27%
2020/01/13	1	86.90	0	0.00	87.00	1	1,400	0.07%
2020/01/06	0	0.00	4	84.75	86.80	-4	1,547	-0.26%
2020/01/03	4	84.90	2	85.00	84.80	2	1,496	0.13%
2020/01/02	1	84.60	2	85.40	84.60	-1	1,488	-0.07%
2019/12/31	3	84.30	68	83.26	84.30	-65	1,484	-4.38%
2019/12/30	0	0.00	9	83.81	84.20	-9	1,480	-0.61%
2019/12/27	0	0.00	16	81.90	81.60	-16	1,448	-1.10%
2019/12/26	1	81.40	0	0.00	81.50	1	1,475	0.07%
2019/12/24	0	0.00	5	82.92	82.90	-5	1,475	-0.34%
2019/12/20	0	0.00	1	81.00	82.10	-1	1,472	-0.07%
2019/12/19	50	80.20	50	81.10	81.00	0	1,441	0.00%
2019/12/18	2	80.40	0	0.00	80.50	2	1,418	0.14%
2019/12/13	1	77.40	0	0.00	77.40	1	1,411	0.07%
2019/12/12	30	78.53	0	0.00	78.00	30	1,470	2.04%
2019/12/03	1	77.50	0	0.00	77.60	1	1,799	0.06%
2019/11/28	5	78.30	1	78.20	78.00	4	1,818	0.22%
2019/11/27	0	0.00	1	79.20	78.50	-1	1,835	-0.05%
2019/11/18	1	78.60	0	0.00	78.50	1	1,923	0.05%
2019/11/12	25	79.94	0	0.00	80.10	25	1,979	1.26%
2019/11/11	21	79.50	17	80.78	79.20	4	1,993	0.20%
2019/11/08	2	81.20	0	0.00	82.10	2	1,979	0.10%
2019/11/05	10	80.20	0	0.00	79.90	10	1,979	0.51%
2019/11/04	20	80.40	0	0.00	80.10	20	2,004	1.00%
2019/10/31	0	0.00	1	79.60	79.60	-1	2,028	-0.05%
2019/10/24	0	0.00	3	82.60	82.60	-3	2,192	-0.14%
2019/10/23	0	0.00	1	81.70	81.60	-1	2,200	-0.05%
2019/10/22	1	81.50	1	82.20	81.60	0	2,206	0.00%
2019/10/18	0	0.00	2	82.40	82.00	-2	2,228	-0.09%
2019/10/17	2	82.95	1	83.20	83.80	1	2,228	0.04%
2019/10/16	5	82.26	12	82.18	83.10	-7	2,218	-0.32%
2019/10/15	7	78.61	0	0.00	79.00	7	2,214	0.32%
2019/10/08	1	81.00	0	0.00	81.00	1	2,662	0.04%
2019/10/04	0	0.00	1	79.60	79.20	-1	2,684	-0.04%
2019/10/03	4	79.75	1	80.20	78.60	3	2,705	0.11%
2019/10/02	1	80.00	1	79.90	79.30	0	2,699	0.00%
2019/09/20	0	0.00	1	78.40	78.20	-1	2,744	-0.04%
2019/09/17	1	76.70	1	77.90	76.50	0	2,745	0.00%
2019/09/12	4	82.03	0	0.00	81.40	4	2,729	0.15%
2019/09/11	0	0.00	1	84.50	84.50	-1	2,678	-0.04%
2019/09/10	0	0.00	3	86.87	84.90	-3	2,731	-0.11%
2019/09/09	5	83.10	0	0.00	83.00	5	2,793	0.18%
2019/09/04	1	82.80	0	0.00	82.90	1	3,291	0.03%
2019/09/03	0	0.00	2	82.50	83.10	-2	3,441	-0.06%
2019/08/27	1	83.60	0	0.00	83.30	1	3,479	0.03%
2019/08/26	2	82.90	0	0.00	82.70	2	3,497	0.06%
2019/08/22	0	0.00	1	85.10	84.40	-1	3,539	-0.03%
2019/08/20	1	87.30	0	0.00	86.50	1	3,494	0.03%
2019/08/19	0	0.00	2	86.50	86.50	-2	3,504	-0.06%
2019/08/16	1	88.20	0	0.00	87.10	1	3,520	0.03%
2019/08/15	4	89.65	2	88.55	88.20	2	3,606	0.06%
2019/08/14	1	91.50	1	92.80	92.10	0	3,641	0.00%
2019/08/13	1	92.90	2	92.05	90.70	-1	3,646	-0.03%
2019/08/12	0	0.00	1	93.00	92.00	-1	3,677	-0.03%
2019/08/08	1	91.30	1	91.80	90.90	0	3,695	0.00%
2019/08/07	4	89.23	3	89.97	89.50	1	3,742	0.03%
2019/08/06	1	85.90	1	88.40	89.50	0	3,779	0.00%
2019/08/05	1	91.00	2	90.40	89.30	-1	3,774	-0.03%
2019/08/01	1	93.10	1	93.60	93.10	0	3,791	0.00%
2019/07/31	3	91.83	2	91.75	92.00	1	3,776	0.03%
2019/07/30	7	95.29	1	95.80	92.90	6	3,753	0.16%
2019/07/25	1	93.10	2	93.70	93.70	-1	3,677	-0.03%
2019/07/19	0	0.00	1	92.90	93.90	-1	3,742	-0.03%
2019/07/18	1	93.50	2	93.20	92.10	-1	3,720	-0.03%
2019/07/17	3	92.53	2	92.00	92.70	1	3,680	0.03%
2019/07/16	6	95.08	14	94.85	96.30	-8	3,586	-0.22%
2019/07/15	22	90.01	23	90.37	92.50	-1	3,486	-0.03%
2019/07/12	41	89.92	235	87.68	86.40	-194	3,353	-5.78%	大賣/鉅額交易
2019/07/11	2	91.90	3	92.10	92.40	-1	3,260	-0.03%
2019/07/10	22	90.92	22	90.50	90.50	0	3,307	0.00%
2019/07/09	24	89.68	24	90.21	90.00	0	3,461	0.00%
2019/07/08	20	88.52	20	89.30	89.30	0	3,454	0.00%
2019/07/05	20	89.33	21	89.24	89.20	-1	3,486	-0.03%
2019/07/04	202	90.96	2	90.10	90.50	200	3,665	5.46%	大買/鉅額交易
2019/07/02	1	88.60	0	0.00	88.80	1	3,690	0.03%
2019/07/01	3	88.77	2	89.30	88.90	1	3,711	0.03%
2019/06/28	0	0.00	1	89.70	89.70	-1	3,763	-0.03%
2019/06/27	1	87.90	3	88.07	88.60	-2	3,849	-0.05%
2019/06/26	1	89.00	0	0.00	89.60	1	3,829	0.03%
2019/06/25	1	90.00	0	0.00	90.00	1	3,831	0.03%
2019/06/24	0	0.00	3	92.00	90.20	-3	3,836	-0.08%
2019/06/21	3	90.77	0	0.00	90.10	3	3,826	0.08%
2019/06/20	4	91.48	1	91.50	91.80	3	3,789	0.08%
2019/06/19	3	90.77	3	90.80	91.20	0	3,761	0.00%
2019/06/18	3	89.70	3	90.00	90.10	0	3,715	0.00%
2019/06/17	7	90.71	6	90.57	89.70	1	3,653	0.03%
2019/06/14	5	87.98	15	87.39	89.20	-10	3,519	-0.28%
2019/06/13	9	84.47	11	82.94	84.80	-2	3,290	-0.06%
2019/06/12	4	81.78	1	81.30	81.30	3	3,235	0.09%
2019/06/11	2	80.45	23	79.93	81.20	-21	3,285	-0.64%
2019/06/05	0	0.00	1	75.30	75.20	-1	3,413	-0.03%
2019/06/03	1	76.80	0	0.00	76.10	1	3,457	0.03%
2019/05/30	0	0.00	1	78.50	78.80	-1	3,476	-0.03%
2019/05/23	1	76.70	0	0.00	76.50	1	3,541	0.03%
2019/05/22	1	79.00	0	0.00	78.60	1	3,530	0.03%
2019/05/21	0	0.00	6	78.57	79.40	-6	3,453	-0.17%
2019/05/20	1	76.10	0	0.00	76.30	1	3,417	0.03%
2019/05/17	1	75.70	1	76.50	76.00	0	3,444	0.00%
2019/05/16	4	76.50	0	0.00	75.10	4	3,586	0.11%
2019/05/15	0	0.00	1	75.00	75.00	-1	3,566	-0.03%
2019/05/14	0	0.00	5	71.80	71.60	-5	3,532	-0.14%
2019/05/13	0	0.00	1	72.70	74.50	-1	3,531	-0.03%
2019/05/10	0	0.00	1	75.00	75.00	-1	3,564	-0.03%
2019/05/08	2	75.60	0	0.00	75.60	2	3,622	0.06%
2019/05/06	1	72.10	1	73.30	72.00	0	3,773	0.00%
2019/04/29	3	73.87	1	73.90	73.70	2	4,107	0.05%
2019/04/26	5	77.16	0	0.00	76.30	5	4,172	0.12%
2019/04/22	3	79.00	3	77.60	77.60	0	5,218	0.00%
2019/04/19	1	77.80	0	0.00	77.80	1	5,352	0.02%
2019/04/18	3	80.07	0	0.00	78.70	3	5,389	0.06%
2019/04/17	1	80.50	11	79.82	79.60	-10	5,439	-0.18%
2019/04/16	7	79.97	0	0.00	80.30	7	5,392	0.13%
2019/04/15	4	78.75	5	79.12	78.80	-1	5,340	-0.02%
2019/04/11	4	76.68	2	76.40	75.50	2	5,170	0.04%
2019/04/10	11	77.45	6	78.92	76.30	5	5,130	0.10%
2019/04/09	1	74.00	1	75.50	73.80	0	4,924	0.00%
2019/04/08	1	72.50	0	0.00	72.80	1	4,851	0.02%
2019/03/25	0	0.00	1	68.80	69.00	-1	4,598	-0.02%
2019/03/22	0	0.00	4	70.35	70.20	-4	4,574	-0.09%
2019/03/18	2	70.80	0	0.00	70.30	2	4,499	0.04%
2019/03/14	2	73.00	8	73.06	72.40	-6	4,403	-0.14%
2019/03/13	16	71.83	33	71.68	72.80	-17	4,263	-0.40%
2019/03/12	3	69.60	60	69.63	69.00	-57	4,091	-1.39%
2019/03/11	14	66.61	0	0.00	68.00	14	4,022	0.35%
2019/03/08	50	67.70	0	0.00	66.80	50	4,009	1.25%
2019/03/06	1	65.80	0	0.00	65.50	1	3,961	0.03%
2019/03/04	0	0.00	6	67.58	67.50	-6	3,926	-0.15%
2019/02/27	0	0.00	9	64.82	64.70	-9	3,867	-0.23%
2019/02/26	1	65.90	0	0.00	65.70	1	3,860	0.03%
2019/02/25	1	65.90	7	66.30	65.90	-6	3,868	-0.16%
2019/02/22	0	0.00	1	68.00	66.40	-1	3,848	-0.03%
2019/02/21	6	66.67	0	0.00	66.50	6	3,812	0.16%
2019/02/19	2	68.20	2	68.60	69.00	0	3,759	0.00%
2019/02/18	0	0.00	5	68.00	67.80	-5	3,728	-0.13%
2019/02/15	16	67.15	4	71.55	66.00	12	3,690	0.33%
2019/02/12	0	0.00	2	68.75	69.80	-2	3,504	-0.06%
2019/02/11	5	67.80	1	67.90	67.10	4	3,488	0.11%
2019/01/30	0	0.00	3	69.47	69.30	-3	3,453	-0.09%
2019/01/29	7	69.40	9	69.22	69.40	-2	3,430	-0.06%
2019/01/28	3	69.97	2	69.50	68.40	1	3,371	0.03%
2019/01/25	0	0.00	5	68.80	67.10	-5	3,262	-0.15%
2019/01/24	1	67.60	0	0.00	67.60	1	3,222	0.03%
2019/01/23	6	67.80	3	67.20	68.10	3	3,150	0.10%
2019/01/22	1	68.80	4	69.33	69.40	-3	3,036	-0.10%
2019/01/21	7	69.49	9	69.99	70.10	-2	2,970	-0.07%
2019/01/18	11	67.89	7	67.84	68.90	4	2,862	0.14%
2019/01/17	5	68.50	6.1	68.47	68.90	-1.1	2,794	-0.04%
2019/01/16	5	65.80	9	66.06	66.00	-4	2,555	-0.16%
2019/01/15	1	62.40	7	63.56	64.90	-6	2,291	-0.26%
2019/01/14	3	60.97	6	62.03	61.70	-3	2,055	-0.15%
2019/01/11	2	54.00	1	57.00	58.40	1	1,792	0.06%
2019/01/10	0	0.00	10	53.50	53.40	-10	1,680	-0.60%
2019/01/08	0	0.00	2	51.30	51.30	-2	1,718	-0.12%
2019/01/07	2	51.20	0	0.00	51.00	2	1,711	0.12%
2018/12/25	8	48.65	0	0.00	48.85	8	1,955	0.41%
2018/12/21	0	0.00	1	47.50	47.60	-1	1,954	-0.05%
2018/12/11	2	49.50	0	0.00	49.15	2	2,121	0.09%
2018/11/30	0	0.00	10	56.50	56.10	-10	2,376	-0.42%
2018/11/29	0	0.00	10	55.50	55.40	-10	2,400	-0.42%
2018/11/28	0	0.00	5	54.40	54.50	-5	2,455	-0.20%
2018/11/21	0	0.00	1	50.50	50.50	-1	2,553	-0.04%
2018/11/16	0	0.00	1	50.30	50.60	-1	2,819	-0.04%
2018/11/12	0	0.00	2	51.05	51.30	-2	3,018	-0.07%
2018/11/08	1	49.80	1	50.90	50.50	0	3,015	0.00%
2018/11/07	0	0.00	2	47.70	48.60	-2	2,985	-0.07%
2018/11/05	0	0.00	0.2	47.40	47.45	-0.2	2,976	-0.01%
2018/11/01	0	0.00	1	45.15	46.30	-1	2,973	-0.03%
2018/10/25	1	43.20	0	0.00	42.70	1	3,012	0.03%
2018/10/19	0	0.00	1	43.90	46.50	-1	2,983	-0.03%
2018/10/17	6	45.21	0	0.00	45.45	6	2,929	0.20%
2018/10/16	12	46.33	0	0.00	46.00	12	2,876	0.42%
2018/10/15	5	49.20	0	0.00	49.50	5	2,770	0.18%
2018/10/12	1	49.45	1	48.65	50.00	0	2,774	0.00%
2018/10/11	1	47.95	0	0.00	49.90	1	2,766	0.04%
2018/10/09	13	51.43	1	50.40	50.50	12	2,797	0.43%
2018/10/08	1	56.10	0	0.00	56.00	1	2,718	0.04%
2018/09/27	10	61.70	1	61.60	61.40	9	2,787	0.32%
2018/09/21	1	63.00	1	63.00	62.70	0	2,828	0.00%
2018/09/20	1	64.10	0	0.00	61.90	1	2,845	0.04%
2018/09/18	0	0.00	1	63.30	63.10	-1	2,836	-0.04%
2018/09/13	1	69.90	0	0.00	69.90	1	2,715	0.04%
2018/09/12	1	68.10	0	0.00	67.30	1	2,704	0.04%
2018/09/11	2	67.20	0	0.00	68.10	2	2,700	0.07%
2018/09/10	8	66.38	0	0.00	67.00	8	2,724	0.29%
2018/09/07	15	70.33	194	69.94	68.50	-179	2,745	-6.52%	大賣/鉅額交易
2018/09/06	10	69.50	10	70.70	71.50	0	2,639	0.00%
2018/09/05	10	69.90	13	70.59	70.00	-3	2,618	-0.11%
2018/09/04	5	69.60	8	71.08	70.60	-3	2,585	-0.12%
2018/09/03	2	71.20	4	70.63	70.60	-2	2,519	-0.08%
2018/08/31	2	68.50	0	0.00	68.50	2	2,431	0.08%
2018/08/30	1	68.30	18	68.40	68.40	-17	2,421	-0.70%
2018/08/29	5	68.44	8	68.40	67.50	-3	2,411	-0.12%
2018/08/28	0	0.00	2	68.70	69.00	-2	2,402	-0.08%
2018/08/24	0	0.00	1	66.40	68.10	-1	2,369	-0.04%
2018/08/23	48	68.96	17	69.67	67.90	31	2,322	1.33%
2018/08/22	156	67.71	2	68.05	68.00	154	2,152	7.16%	大買/鉅額交易
2018/08/21	2	65.20	0	0.00	65.70	2	2,038	0.10%
2018/08/20	9	62.62	0	0.00	62.70	9	1,975	0.46%
2018/08/13	1	60.00	0	0.00	59.60	1	1,892	0.05%
2018/08/10	0	0.00	1	62.50	61.80	-1	1,875	-0.05%
2018/08/06	5	61.40	0	0.00	61.00	5	1,884	0.27%
2018/08/02	2	60.15	0	0.00	60.00	2	1,906	0.10%
2018/08/01	1	62.30	0	0.00	62.50	1	1,882	0.05%
2018/07/31	1	63.80	0	0.00	63.30	1	1,890	0.05%
2018/07/30	3	66.80	1	67.50	67.50	2	1,864	0.11%
2018/07/27	3	65.47	1	66.00	66.90	2	1,829	0.11%
2018/07/26	1	65.20	0	0.00	65.30	1	1,811	0.06%
2018/07/25	1	65.10	0	0.00	65.00	1	1,833	0.05%
2018/07/24	14	63.64	0	0.00	64.40	14	1,884	0.74%
2018/07/23	0	0.00	2	64.70	63.20	-2	1,927	-0.10%
2018/07/19	8	64.73	1	64.70	64.10	7	1,896	0.37%
2018/07/18	0	0.00	1	64.00	64.10	-1	1,883	-0.05%
2018/07/17	0	0.00	1	65.50	64.60	-1	1,846	-0.05%
2018/07/16	1	61.80	0	0.00	63.50	1	1,755	0.06%
2018/07/13	1	58.50	1	60.20	59.30	0	1,703	0.00%
2018/07/11	1	56.00	0	0.00	56.00	1	1,714	0.06%
2018/06/29	6	63.68	2	64.25	64.20	4	1,685	0.24%
2018/06/26	2	65.55	1	64.90	65.60	1	1,633	0.06%
2018/06/22	1	67.90	1	68.40	68.00	0	1,645	0.00%
2018/06/21	1	70.50	1	71.00	68.60	0	1,652	0.00%
2018/06/19	1	70.40	1	71.00	70.30	0	1,672	0.00%
2018/06/15	3	77.60	2	76.45	73.80	1	1,687	0.06%
2018/06/14	0	0.00	1	75.60	75.60	-1	1,661	-0.06%
2018/06/13	1	76.20	0	0.00	74.70	1	1,699	0.06%
2018/06/12	0	0.00	3	71.60	72.20	-3	1,716	-0.17%
2018/06/07	1	73.10	0	0.00	73.10	1	1,881	0.05%
2018/06/06	0	0.00	2	73.25	73.50	-2	1,889	-0.11%
2018/05/28	0	0.00	1	69.90	69.70	-1	1,852	-0.05%
2018/05/24	1	71.30	0	0.00	71.20	1	1,856	0.05%
2018/05/15	0	0.00	1	75.50	74.50	-1	1,948	-0.05%
2018/05/14	1	73.00	0	0.00	73.60	1	1,961	0.05%
2018/05/11	1	76.10	1	75.70	75.40	0	1,943	0.00%
2018/05/09	0	0.00	1	76.60	77.50	-1	1,911	-0.05%
2018/05/07	0	0.00	1	75.30	75.10	-1	1,868	-0.05%
2018/05/04	0	0.00	1	75.30	74.50	-1	1,885	-0.05%
2018/04/30	1	79.20	4	79.23	79.60	-3	1,922	-0.16%
2018/04/27	1	75.50	5	75.32	75.50	-4	1,860	-0.21%
2018/04/23	7	71.21	0	0.00	70.00	7	1,933	0.36%
2018/04/18	3	70.07	10	71.41	69.10	-7	1,990	-0.35%
2018/04/17	2	72.00	0	0.00	72.00	2	1,978	0.10%
2018/04/16	6	73.48	0	0.00	71.70	6	1,993	0.30%
2018/03/30	9	82.40	1	83.30	83.00	8	1,891	0.42%
2018/03/21	2	81.40	1	82.30	82.00	1	1,715	0.06%
2018/03/19	2	81.95	0	0.00	81.00	2	1,627	0.12%
2018/03/16	1	83.00	0	0.00	81.50	1	1,561	0.06%
2018/03/15	1	83.70	1	83.00	83.30	0	1,470	0.00%
2018/03/08	1	91.40	0	0.00	90.70	1	1,299	0.08%
2018/03/07	4	94.20	0	0.00	93.90	4	1,299	0.31%
2018/02/07	0	0.00	1	100.00	99.00	-1	1,229	-0.08%
2018/02/06	2	95.00	0	0.00	91.80	2	1,205	0.17%
2018/01/26	3.1	98.77	2	98.70	99.00	1.1	1,172	0.09%
2018/01/25	1	100.50	0	0.00	99.80	1	1,131	0.09%
2018/01/23	1	106.00	0	0.00	105.00	1	1,065	0.09%
2018/01/19	2	104.25	0	0.00	105.00	2	1,031	0.19%
2018/01/18	1	107.00	0	0.00	106.50	1	990	0.10%
2018/01/17	2	108.25	0	0.00	107.00	2	942	0.21%
2018/01/16	4	115.63	0	0.00	112.50	4	877	0.46%
2018/01/10	0	0.00	1	127.00	127.00	-1	771	-0.13%