百和 (9938)-凱基-站前券商分點個股進出

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
64.0
漲跌
▲0.4
漲幅
+0.63%
成交量
1,813張
產業
上市其他類股
419人加入追蹤

立即追蹤
本地時間:14:30

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

百和 (9938)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	63.90	64.00	-1	1,505	-0.07%
2024/05/02	1	64.10	1	63.80	63.60	0	1,495	0.00%
2024/04/30	2	63.85	1	64.40	63.60	1	1,486	0.07%
2024/04/29	6	64.87	3	65.13	64.60	3	1,467	0.20%
2024/04/26	5.4	64.90	6	64.65	64.20	-0.6	1,444	-0.04%
2024/04/25	3	64.37	154	64.03	64.70	-151	1,404	-10.75%	大賣/鉅額交易
2024/04/24	9	62.63	243	63.36	63.30	-234	1,332	-17.56%	大賣/鉅額交易
2024/04/23	0	0.00	32	62.76	61.80	-32	1,298	-2.46%
2024/04/19	0	0.00	3	62.23	60.10	-3	1,223	-0.25%
2024/04/18	2	61.25	176	61.03	60.90	-174	1,159	-15.01%	大賣/鉅額交易
2024/04/17	1	61.00	117	60.88	61.20	-116	1,129	-10.27%	大賣/鉅額交易
2024/04/16	30	59.64	14	59.73	60.40	16	1,078	1.48%
2024/04/15	32	60.53	18	60.59	60.60	14	1,037	1.35%
2024/04/12	0	0.00	1	58.00	57.90	-1	966	-0.10%
2024/03/20	0	57.90	0	0.00	57.80	0	957	0.00%
2024/03/19	0	0.00	8	57.70	57.50	-8	955	-0.84%
2024/03/18	0	0.00	2	58.30	58.30	-2	954	-0.21%
2024/03/15	50	56.93	1	57.30	56.20	49	934	5.24%
2024/03/14	0	0.00	1	56.00	57.70	-1	932	-0.11%
2024/03/13	0	0.00	0.5	54.89	54.50	-0.5	928	-0.05%
2024/03/12	0	0.00	1	55.20	54.90	-1	952	-0.11%
2024/03/06	10	55.75	0	0.00	55.10	10	1,064	0.94%
2024/03/01	0	0.00	5	57.52	57.20	-5	1,285	-0.39%
2024/02/27	1	56.10	3	56.70	56.70	-2	1,330	-0.15%
2024/02/23	5	56.40	0	0.00	56.30	5	1,335	0.37%
2024/02/20	0	57.60	0	0.00	57.60	0	1,342	0.00%
2024/02/19	68	56.71	0	0.00	57.40	68	1,342	5.07%
2024/01/31	60	53.68	0	0.00	53.50	60	1,510	3.97%
2024/01/30	71	53.55	0	0.00	53.30	71	1,557	4.56%
2024/01/29	8	53.90	0	0.00	54.00	8	1,577	0.51%
2024/01/25	19	53.00	0	0.00	53.20	19	1,654	1.15%
2024/01/23	1	53.53	1	53.80	54.40	0	1,658	0.00%
2024/01/22	0	0.00	3	53.40	53.00	-3	1,658	-0.18%
2024/01/19	0	0.00	3	53.10	53.10	-3	1,665	-0.18%
2024/01/18	2	52.75	0	0.00	52.60	2	1,684	0.12%
2024/01/16	107	56.52	4	57.00	54.60	103	1,698	6.06%	大買/鉅額交易
2024/01/12	11	57.60	0	0.00	58.00	11	1,729	0.64%
2024/01/11	0	0.00	1	57.60	57.70	-1	1,799	-0.06%
2024/01/08	6	58.50	1	58.50	58.50	5	1,996	0.25%
2024/01/04	3	57.30	2	57.60	57.40	1	2,050	0.05%
2024/01/03	8	57.70	0	0.00	57.70	8	2,074	0.39%
2023/12/29	1	57.51	0	0.00	57.60	1	2,122	0.05%
2023/12/27	1	57.80	0	0.00	57.90	1	2,231	0.04%
2023/12/26	7	58.09	0	0.00	58.20	7	2,305	0.30%
2023/12/25	1	57.30	1	57.20	58.20	0	2,309	0.00%
2023/12/22	2	58.20	6	58.00	57.90	-4	2,306	-0.17%
2023/12/19	0	0.00	5	60.20	59.40	-5	2,318	-0.22%
2023/12/18	0	0.00	15	60.41	60.50	-15	2,319	-0.65%
2023/12/15	1	60.70	1	60.70	60.80	0	2,313	0.00%
2023/12/05	2	64.35	0	0.00	64.00	2	2,909	0.07%
2023/12/04	10	64.45	0	0.00	64.50	10	3,040	0.33%
2023/11/30	10	62.70	60	62.87	62.20	-50	2,959	-1.69%
2023/11/29	8	64.00	2	64.10	64.00	6	2,901	0.21%
2023/11/28	10	62.10	2	61.85	61.90	8	2,802	0.29%
2023/11/27	1	60.10	0	0.00	61.00	1	2,750	0.04%
2023/11/21	0	0.00	12	59.08	58.70	-12	2,743	-0.44%
2023/11/14	0	0.00	1	58.20	57.20	-1	2,755	-0.04%
2023/11/13	1	58.20	0	0.00	58.30	1	2,746	0.04%
2023/11/10	1	57.00	6	57.82	58.80	-5	2,733	-0.18%
2023/11/09	5	60.70	5	60.30	60.00	0	2,698	0.00%
2023/11/08	1	60.70	0	0.00	59.90	1	2,705	0.04%
2023/11/07	38	61.87	10	60.70	61.40	28	2,651	1.06%
2023/11/02	10	60.00	0	0.00	59.30	10	2,583	0.39%
2023/11/01	0	0.00	3	58.60	58.60	-3	2,541	-0.12%
2023/10/27	0	0.00	9	57.60	58.30	-9	2,598	-0.35%
2023/10/26	0	0.00	9	58.50	58.10	-9	2,611	-0.35%
2023/10/25	0	0.00	1	58.80	59.10	-1	2,602	-0.04%
2023/10/24	0	0.00	20	57.82	57.90	-20	2,604	-0.77%
2023/10/23	2	58.25	12	58.57	58.30	-10	2,577	-0.39%
2023/10/20	0	59.20	1	59.40	59.20	-1	2,552	-0.04%
2023/10/19	4	59.60	74	59.85	59.70	-70	2,513	-2.79%
2023/10/18	7	59.79	39	59.89	58.70	-32	2,452	-1.30%
2023/10/17	5	56.84	55	56.72	57.20	-50	2,317	-2.16%
2023/10/16	3	56.60	17	57.10	56.50	-14	2,290	-0.61%
2023/10/13	94	56.52	2	56.80	56.90	92	2,292	4.01%
2023/10/12	11	55.02	0	0.00	54.80	11	2,272	0.48%
2023/10/11	0	0.00	1	55.50	55.20	-1	2,264	-0.04%
2023/10/04	5	54.14	11	54.31	55.60	-6	2,218	-0.27%
2023/10/03	31	56.49	10	56.43	56.40	21	2,149	0.98%
2023/10/02	35	57.34	0	0.00	57.00	35	2,106	1.66%
2023/09/22	0	0.00	2	53.40	53.20	-2	1,986	-0.10%
2023/09/20	0	0.00	0.3	54.60	54.60	-0.3	1,954	-0.01%
2023/09/19	2	55.40	3	54.80	54.50	-1	1,948	-0.05%
2023/09/18	2	55.20	0	0.00	55.40	2	1,907	0.10%
2023/09/14	24	56.10	26	56.08	56.10	-2	1,839	-0.11%
2023/09/13	16	55.49	26	55.93	56.90	-10	1,754	-0.57%
2023/09/12	2	53.00	17	52.32	52.90	-15	1,582	-0.95%
2023/09/11	56	52.58	34	53.44	52.50	22	1,579	1.39%
2023/09/08	16	53.51	29	53.56	53.80	-13	1,523	-0.85%
2023/09/07	16	52.33	0	0.00	52.30	16	1,322	1.21%
2023/09/05	1	49.55	0	49.40	49.05	1	1,147	0.09%
2023/09/01	0	0.00	0.3	49.20	49.95	-0.3	1,120	-0.02%
2023/08/31	0	48.00	0	0.00	48.15	0	1,107	0.00%
2023/08/30	0	0.00	0.2	47.40	47.90	-0.2	1,099	-0.02%
2023/08/29	1	46.60	1	46.85	46.90	0	1,094	0.00%
2023/08/28	0	0.00	0.1	47.20	46.55	-0.1	1,091	-0.01%
2023/08/24	0	0.00	1	46.30	46.45	-1	1,052	-0.10%
2023/08/23	2	46.68	2	46.43	47.00	0	1,030	0.00%
2023/08/22	1	46.75	0.2	47.40	47.65	0.8	1,009	0.08%
2023/08/21	1	47.55	1	47.85	47.60	0	982	0.00%
2023/08/18	0	0.00	1	47.20	47.20	-1	978	-0.10%
2023/08/14	5	48.50	1	48.20	48.35	4	936	0.43%
2023/08/11	3	50.70	0	0.00	50.60	3	903	0.33%
2023/08/10	6	51.75	0	0.00	51.60	6	888	0.68%
2023/08/09	1	52.00	0	0.00	52.30	1	884	0.11%
2023/08/08	5	53.50	3	53.50	53.50	2	861	0.23%
2023/08/04	0	0.00	1	54.90	54.90	-1	842	-0.12%
2023/08/02	1	56.80	0	0.00	56.30	1	806	0.12%
2023/07/31	1	57.90	0	58.20	57.90	1	741	0.13%
2023/07/28	2	57.00	0	0.00	57.50	2	714	0.28%
2023/07/27	4	57.68	0	0.00	57.50	4	704	0.57%
2023/07/24	1	55.00	0	0.00	55.30	1	676	0.15%
2023/07/21	0	0.00	6	56.00	55.50	-6	680	-0.88%
2023/07/19	1	54.90	0	0.00	55.10	1	682	0.15%
2023/07/17	1	55.90	0	0.00	56.00	1	669	0.15%
2023/07/14	1	54.30	0	0.00	54.50	1	655	0.15%
2023/07/12	1	55.70	0	0.00	55.70	1	667	0.15%
2023/07/11	0	0.00	1	55.90	56.60	-1	662	-0.15%
2023/07/07	0	0.00	1	54.90	54.90	-1	641	-0.16%
2023/07/06	2	54.60	0	0.00	55.00	2	638	0.31%
2023/07/05	0	0.00	1	55.30	55.50	-1	632	-0.16%
2023/07/04	0	0.00	1	54.70	54.70	-1	621	-0.16%
2023/07/03	1	54.10	0	0.00	54.10	1	623	0.16%
2023/06/29	0	0.00	1	54.50	54.20	-1	626	-0.16%
2023/06/21	1	53.30	0	0.00	53.50	1	624	0.16%
2023/06/15	1	55.60	0	0.00	56.00	1	607	0.16%
2023/06/08	0	0.00	1	55.30	55.30	-1	643	-0.16%
2023/06/07	0	0.00	1	55.60	55.60	-1	657	-0.15%
2023/06/05	0	55.20	0	0.00	55.40	0	663	0.00%
2023/06/01	1	53.80	0	0.00	53.70	1	666	0.15%
2023/05/26	2	55.30	2	54.60	54.60	0	659	0.00%
2023/05/24	1	56.30	1	55.70	55.70	0	691	0.00%
2023/05/22	1	54.60	0	0.00	54.60	1	716	0.14%
2023/05/19	1	55.00	0	0.00	54.80	1	738	0.14%
2023/05/16	0	0.00	0	54.90	54.90	0	869	0.00%
2023/05/15	1	54.60	0	0.00	54.60	1	987	0.10%
2023/05/12	0	55.70	0	0.00	55.10	0	1,103	0.00%
2023/05/03	0	0.00	34	56.15	56.30	-34	1,271	-2.67%
2023/04/25	5	56.04	0	0.00	55.00	5	1,413	0.35%
2023/04/21	1	56.90	0	0.00	56.00	1	1,443	0.07%
2023/04/20	4	57.43	0	0.00	57.10	4	1,440	0.28%
2023/04/19	2	58.50	0	0.00	58.10	2	1,436	0.14%
2023/04/17	0	0.00	20	58.60	58.70	-20	1,429	-1.40%
2023/04/10	2	58.45	0	0.00	58.40	2	1,487	0.13%
2023/03/29	0	0.00	2	59.00	59.10	-2	1,725	-0.12%
2023/03/22	3	59.23	0	0.00	59.20	3	1,802	0.17%
2023/03/20	0	0.00	1	58.60	58.50	-1	1,849	-0.05%
2023/03/14	1	60.10	0	0.00	60.00	1	1,812	0.06%
2023/03/09	1	61.70	1	61.20	61.20	0	1,805	0.00%
2023/03/03	1	61.20	1	61.20	61.40	0	1,810	0.00%
2023/03/01	3	60.90	0	0.00	61.00	3	1,819	0.16%
2023/02/24	2	62.20	8	62.10	61.90	-6	1,816	-0.33%
2023/02/23	2	62.50	4	63.10	62.50	-2	1,821	-0.11%
2023/02/22	0	0.00	2	61.90	62.70	-2	1,821	-0.11%
2023/02/20	2	60.80	21	61.69	61.70	-19	1,806	-1.05%
2023/02/17	3	60.43	4	59.90	60.70	-1	1,794	-0.06%
2023/02/16	47	60.54	4	60.10	60.40	43	1,812	2.37%
2023/02/15	1	62.70	0	0.00	62.70	1	1,753	0.06%
2023/02/14	4	63.20	24	63.44	63.10	-20	1,728	-1.16%
2023/02/13	37	63.84	17	62.74	63.00	20	1,723	1.16%
2023/02/10	8	63.84	219.2	62.48	64.20	-211.2	1,608	-13.13%	大賣/鉅額交易
2023/02/09	2	61.50	3	60.37	60.30	-1	1,503	-0.07%
2023/02/08	2	60.90	2.2	59.91	61.00	-0.2	1,486	-0.01%
2023/02/07	0	0.00	2	59.20	59.60	-2	1,466	-0.14%
2023/02/06	0	0.00	1	58.00	58.20	-1	1,443	-0.07%
2023/02/03	8	57.29	3	57.23	57.20	5	1,438	0.35%
2023/02/02	2	58.20	0	0.00	57.80	2	1,432	0.14%
2023/02/01	1	58.30	0	0.00	58.70	1	1,421	0.07%
2023/01/31	0	0.00	1	59.50	59.40	-1	1,429	-0.07%
2023/01/30	11	57.95	0	0.00	58.10	11	1,389	0.79%
2023/01/17	2	57.30	2	57.40	57.50	0	1,369	0.00%
2023/01/16	1	57.40	0	0.00	57.30	1	1,385	0.07%
2023/01/13	0	0.00	1	60.00	59.80	-1	1,351	-0.07%
2023/01/12	2	57.90	2	58.60	57.90	0	1,352	0.00%
2023/01/06	0	0.00	2	57.55	57.20	-2	1,358	-0.15%
2023/01/05	2	58.10	0	0.00	58.20	2	1,353	0.15%
2022/12/29	1	57.80	1	56.80	57.10	0	1,336	0.00%
2022/12/28	1	59.50	0	0.00	58.50	1	1,316	0.08%
2022/12/26	7	58.61	7	58.07	58.60	0	1,264	0.00%
2022/12/23	1	58.20	3	58.23	59.00	-2	1,213	-0.16%
2022/12/22	58	56.62	61	56.30	56.30	-3	1,145	-0.26%
2022/12/21	0	0.00	1	54.50	54.40	-1	1,075	-0.09%
2022/12/19	3	53.50	0	0.00	53.00	3	1,036	0.29%
2022/12/16	1	55.00	0	0.00	54.60	1	1,028	0.10%
2022/12/14	30	55.70	0	0.00	54.90	30	1,017	2.95%
2022/12/13	0	0.00	3	56.60	56.50	-3	984	-0.30%
2022/12/12	2	55.45	1	55.80	55.30	1	956	0.10%
2022/12/09	1	53.70	0	0.00	53.60	1	939	0.11%
2022/12/08	1	53.90	0	0.00	54.70	1	932	0.11%
2022/12/02	0	0.00	23	56.28	56.00	-23	964	-2.38%
2022/11/30	0	0.00	18	55.31	55.00	-18	938	-1.92%
2022/11/25	43	53.60	1	53.30	53.30	42	912	4.60%
2022/11/24	30	53.60	0	0.00	53.60	30	906	3.31%
2022/11/23	80	53.98	0	0.00	53.80	80	891	8.97%
2022/11/22	54	53.95	0	0.00	53.90	54	887	6.08%
2022/11/17	1	54.40	0	0.00	53.90	1	862	0.12%
2022/11/14	0	0.00	1	54.10	53.90	-1	837	-0.12%
2022/11/11	1	51.10	0	0.00	51.50	1	802	0.12%
2022/11/07	0	0.00	2	51.90	51.90	-2	761	-0.26%
2022/11/01	1	49.25	6	48.73	49.15	-5	726	-0.69%
2022/10/28	5	48.40	0	0.00	48.35	5	740	0.68%
2022/10/24	79	49.25	0	0.00	49.30	79	742	10.63%
2022/10/20	1	50.00	0	0.00	51.10	1	707	0.14%
2022/10/19	1	52.40	0	0.00	51.80	1	675	0.15%
2022/10/18	2	51.20	0	0.00	51.70	2	673	0.30%
2022/10/17	5	54.20	0	0.00	51.50	5	659	0.76%
2022/10/14	1	54.50	0	0.00	54.40	1	633	0.16%
2022/10/12	1	55.60	0	0.00	56.00	1	639	0.16%
2022/10/06	0	0.00	2	58.60	58.60	-2	706	-0.28%
2022/09/29	1	59.00	0	0.00	59.50	1	718	0.14%
2022/09/28	2	59.10	0	0.00	58.30	2	718	0.28%
2022/09/26	1	59.80	0	0.00	60.10	1	716	0.14%
2022/09/22	1	62.50	0	0.00	62.40	1	712	0.14%
2022/09/15	0	0.00	2	68.15	67.40	-2	704	-0.28%
2022/09/14	1	67.80	10	67.95	68.00	-9	699	-1.29%
2022/09/13	10	67.20	20	67.05	67.50	-10	672	-1.49%
2022/09/12	0	0.00	1	64.80	64.90	-1	650	-0.15%
2022/09/02	1	63.30	0	0.00	62.40	1	658	0.15%
2022/08/22	0	0.00	0	63.00	63.40	0	659	0.00%
2022/08/19	0	0.00	1	62.30	63.00	-1	654	-0.15%
2022/08/18	1	62.70	0	0.00	62.30	1	650	0.15%
2022/08/17	0	0.00	1	63.70	63.70	-1	643	-0.16%
2022/08/12	1	60.80	0	0.00	60.70	1	615	0.16%
2022/08/05	11	57.95	0	0.00	57.00	11	603	1.82%
2022/08/04	0	0.00	11	55.22	56.70	-11	588	-1.87%
2022/08/02	52	59.48	0	0.00	59.20	52	567	9.16%
2022/07/15	3	57.70	0	0.00	58.00	3	525	0.57%
2022/07/14	3	59.20	0	0.00	58.20	3	511	0.59%
2022/07/12	6	61.87	0	0.00	60.70	6	466	1.28%
2022/07/06	1	63.90	0	0.00	64.30	1	459	0.22%
2022/07/05	0.2	65.20	0	0.00	65.80	0.2	461	0.04%
2022/07/04	2	65.45	0	0.00	65.90	2	470	0.43%
2022/06/24	0	0.00	1	69.70	70.50	-1	514	-0.19%
2022/06/23	0	0.00	1	67.70	67.90	-1	505	-0.20%
2022/06/22	1	67.10	0	0.00	67.20	1	513	0.19%
2022/06/16	1	68.60	0	0.00	67.30	1	564	0.18%
2022/06/15	0	0.00	1	68.80	68.50	-1	606	-0.16%
2022/06/07	2	69.20	2	68.40	69.00	0	799	0.00%
2022/06/06	1	68.00	1	67.70	67.80	0	807	0.00%
2022/06/02	0	0.00	1	67.80	67.70	-1	826	-0.12%
2022/05/31	0	0.00	1	67.80	67.90	-1	842	-0.12%
2022/05/30	2	67.00	2	65.60	66.90	0	842	0.00%
2022/05/27	1	65.00	1	65.00	64.80	0	844	0.00%
2022/05/26	0	65.60	0	0.00	64.20	0	847	0.00%
2022/05/24	1	65.60	0	0.00	65.70	1	864	0.12%
2022/05/20	1	66.10	0	0.00	65.80	1	887	0.11%
2022/05/17	0	0.00	1	67.00	66.90	-1	909	-0.11%
2022/05/13	0	0.00	1	64.50	65.70	-1	923	-0.11%
2022/05/10	2	63.20	0	0.00	64.20	2	920	0.22%
2022/05/09	2	64.00	1	64.50	64.60	1	911	0.11%
2022/05/05	1	67.10	1	67.00	67.50	0	889	0.00%
2022/04/29	1	66.80	0	0.00	67.10	1	927	0.11%
2022/04/27	6	66.12	0	0.00	66.20	6	935	0.64%
2022/04/22	0	71.80	0	0.00	71.80	0	951	0.00%
2022/04/19	0	0.00	2	69.80	70.00	-2	992	-0.20%
2022/04/18	75	70.11	0	0.00	69.80	75	1,004	7.47%
2022/04/13	1	72.90	0.5	73.10	73.50	0.5	1,024	0.04%
2022/04/12	0	0.00	4.4	73.19	73.40	-4.4	1,047	-0.42%
2022/04/08	0	0.00	3	73.00	73.10	-3	1,045	-0.29%
2022/04/07	1	73.20	0	0.00	72.80	1	1,038	0.10%
2022/04/01	1	71.90	3	71.30	71.90	-2	1,020	-0.20%
2022/03/31	3	71.70	2	71.80	71.90	1	1,017	0.10%
2022/03/30	0	72.00	0	0.00	71.90	0	1,014	0.00%
2022/03/29	1	69.60	1	69.20	69.30	0	1,007	0.00%
2022/03/23	1	69.90	1	70.60	70.80	0	973	0.00%
2022/03/22	0	0.00	1	70.00	70.30	-1	961	-0.10%
2022/03/21	1	71.40	0	0.00	70.20	1	949	0.11%
2022/03/18	0.6	71.00	1	71.00	71.40	-0.4	933	-0.04%
2022/03/17	1.3	68.24	0	0.00	68.00	1.3	893	0.15%
2022/03/15	4	67.32	1	67.40	66.80	3	842	0.36%
2022/03/14	53.2	69.95	0	0.00	68.90	53.2	799	6.65%
2022/03/11	47	73.11	0	0.00	72.80	47	754	6.23%
2022/03/10	4	73.70	1	73.80	73.70	3	748	0.40%
2022/03/09	0.4	73.35	0	0.00	72.90	0.4	744	0.05%
2022/03/08	1.2	71.83	0	0.00	73.00	1.2	739	0.16%
2022/03/07	21.6	74.61	0	0.00	74.20	21.6	737	2.93%
2022/03/04	10	77.70	1	77.60	77.80	9	747	1.20%
2022/03/01	0.2	78.50	0	0.00	78.40	0.2	769	0.03%
2022/02/25	1	76.90	0	0.00	78.30	1	799	0.13%
2022/02/24	18.2	77.80	0	0.00	77.50	18.2	796	2.29%
2022/02/23	41.4	78.81	2	78.80	78.70	39.4	790	4.98%
2022/02/22	51	79.52	2	79.40	79.50	49	786	6.23%
2022/02/18	2	79.50	2	79.70	80.50	0	804	0.00%
2022/02/16	1	80.40	1	80.90	80.80	0	797	0.00%
2022/02/15	1	80.40	1	80.80	80.60	0	796	0.00%
2022/02/14	2	80.00	0	0.00	80.40	2	791	0.25%
2022/02/11	0.6	81.10	0.1	81.20	81.50	0.5	793	0.06%
2022/02/09	0	0.00	10	81.31	81.80	-10	793	-1.26%
2022/01/26	1	78.70	1	79.70	80.00	0	840	0.00%
2022/01/25	5.2	80.00	2	79.80	79.50	3.2	841	0.38%
2022/01/21	5	82.10	0	0.00	82.10	5	847	0.59%
2022/01/19	3	84.03	2	83.85	82.90	1	857	0.12%
2022/01/18	0	0.00	1	84.00	84.30	-1	865	-0.12%
2022/01/17	2	83.80	1	83.90	82.90	1	901	0.11%
2022/01/14	4	83.83	5	84.28	84.80	-1	882	-0.11%
2022/01/12	1	83.70	1	84.10	83.80	0	859	0.00%
2022/01/11	0	0.00	1	83.80	84.10	-1	860	-0.12%
2022/01/07	0.1	83.00	0.2	84.00	81.90	-0.1	862	-0.01%
2022/01/06	0	0.00	4	83.03	83.90	-4	852	-0.47%
2022/01/05	0	0.00	1	82.90	82.50	-1	843	-0.12%
2022/01/04	1	80.70	0	0.00	81.40	1	825	0.12%
2021/12/30	0.2	81.30	0	0.00	81.70	0.2	837	0.02%
2021/12/29	0.3	81.20	0	0.00	81.30	0.3	862	0.03%
2021/12/28	0.3	80.80	0	0.00	81.20	0.3	888	0.03%
2021/12/24	0.2	81.30	0	0.00	80.90	0.2	928	0.02%
2021/12/23	2	81.40	1	80.90	81.20	1	931	0.11%
2021/12/22	0.2	81.50	0	0.00	81.50	0.2	936	0.02%
2021/12/21	0	0.00	1	80.60	81.10	-1	950	-0.11%
2021/12/10	0	0.00	12	82.10	82.00	-12	1,050	-1.14%
2021/12/09	0	0.00	3	82.40	82.30	-3	1,074	-0.28%
2021/12/08	0	0.00	0.1	81.20	81.20	-0.1	1,091	-0.01%
2021/12/07	0	0.00	0.3	81.00	80.70	-0.3	1,103	-0.03%
2021/12/06	0	0.00	1	78.70	79.00	-1	1,120	-0.09%
2021/12/03	1	77.60	0	0.00	78.20	1	1,145	0.09%
2021/12/02	0.4	77.40	0	0.00	77.60	0.4	1,158	0.03%
2021/11/30	3	78.50	0	0.00	77.80	3	1,207	0.25%
2021/11/25	0	80.60	1	81.30	81.00	-1	1,179	-0.08%
2021/11/23	1	81.80	0	0.00	81.40	1	1,153	0.09%
2021/11/22	1	81.30	2	81.60	82.30	-1	1,148	-0.09%
2021/11/19	1	81.80	0	0.00	81.70	1	1,149	0.09%
2021/11/17	1	82.60	0	0.00	82.20	1	1,145	0.09%
2021/11/12	0	0.00	1	83.20	82.80	-1	1,147	-0.09%
2021/11/11	2	83.70	2	83.85	83.20	0	1,189	0.00%
2021/11/10	2	84.10	0	0.00	84.30	2	1,206	0.17%
2021/11/09	7	84.47	0	0.00	84.60	7	1,210	0.58%
2021/11/08	2	85.45	0	0.00	85.20	2	1,220	0.16%
2021/11/05	3	85.60	0	0.00	85.60	3	1,242	0.24%
2021/11/04	0	0.00	2	87.20	86.50	-2	1,260	-0.16%
2021/11/01	1	86.10	1	84.40	84.50	0	1,270	0.00%
2021/10/28	1	84.40	1	84.80	84.90	0	1,305	0.00%
2021/10/26	0	0.00	1	84.90	84.20	-1	1,325	-0.08%
2021/10/25	0	0.00	1	84.00	82.90	-1	1,315	-0.08%
2021/10/19	1	79.20	1	79.00	79.10	0	1,331	0.00%
2021/10/18	1	77.60	15	77.60	77.70	-14	1,333	-1.05%
2021/10/13	5	77.40	5	78.80	77.20	0	1,385	0.00%
2021/10/07	0	0.00	10	77.90	78.00	-10	1,488	-0.67%
2021/10/06	25	75.92	0	0.00	76.20	25	1,526	1.64%
2021/10/05	20	75.75	20	77.75	77.30	0	1,529	0.00%
2021/09/30	4	81.80	0	0.00	81.20	4	1,594	0.25%
2021/09/23	0	84.90	0	0.00	84.00	0	1,730	0.00%
2021/09/16	1	84.90	0	0.00	83.80	1	1,765	0.06%
2021/09/14	2	87.95	5	89.60	87.50	-3	1,755	-0.17%
2021/09/13	1	88.70	0	0.00	88.20	1	1,742	0.06%
2021/09/10	0	0.00	8	87.86	87.30	-8	1,747	-0.46%
2021/09/09	5	87.46	0	0.00	87.00	5	1,912	0.26%
2021/09/08	0	0.00	1	87.00	86.80	-1	1,921	-0.05%
2021/09/07	1	85.80	0	0.00	85.80	1	1,940	0.05%
2021/09/03	1	87.80	1.3	87.31	87.30	-0.3	2,010	-0.01%
2021/09/02	1	83.60	1	83.10	83.10	0	1,994	0.00%
2021/08/31	4	82.10	0	83.80	83.90	4	2,089	0.19%
2021/08/26	0	0.00	0	83.00	83.00	0	2,352	0.00%
2021/08/25	0.3	82.30	0	0.00	82.70	0.3	2,354	0.01%
2021/08/24	0	0.00	25	83.26	82.60	-25	2,356	-1.06%
2021/08/19	25	81.60	0	0.00	82.00	25	2,362	1.06%
2021/08/18	1	84.30	0	0.00	84.50	1	2,362	0.04%
2021/08/13	4	87.08	1	86.10	86.40	3	2,332	0.13%
2021/08/12	1	84.70	1	85.90	86.10	0	2,331	0.00%
2021/08/11	0	0.00	2	85.30	85.40	-2	2,334	-0.09%
2021/08/10	2	84.80	0	0.00	85.30	2	2,355	0.08%
2021/08/09	3	87.00	0	0.00	87.00	3	2,371	0.13%
2021/08/06	0	0.00	2	88.00	88.70	-2	2,388	-0.08%
2021/08/05	1	88.90	0	0.00	88.00	1	2,422	0.04%
2021/08/04	0	0.00	3	89.67	90.00	-3	2,450	-0.12%
2021/08/03	3	86.83	1	88.50	87.00	2	2,482	0.08%
2021/08/02	5	90.78	1	89.70	89.70	4	2,508	0.16%
2021/07/30	1	91.50	0	0.00	92.70	1	2,495	0.04%
2021/07/26	1	92.90	0	0.00	92.90	1	2,488	0.04%
2021/07/23	2	93.50	1	93.30	92.90	1	2,503	0.04%
2021/07/22	1	91.60	0	0.00	91.50	1	2,493	0.04%
2021/07/21	1	91.10	0	0.00	90.90	1	2,496	0.04%
2021/07/20	1	91.90	10	92.54	92.20	-9	2,494	-0.36%
2021/07/19	1	94.20	4	94.63	94.60	-3	2,478	-0.12%
2021/07/16	2	95.55	0	0.00	95.80	2	2,523	0.08%
2021/07/15	4	97.55	2	95.60	96.70	2	2,539	0.08%
2021/07/14	1	97.20	0	0.00	97.00	1	2,542	0.04%
2021/07/13	4	98.40	2	99.35	99.00	2	2,559	0.08%
2021/07/12	8	99.99	18	99.34	99.50	-10	2,663	-0.38%
2021/07/09	0	0.00	2	105.50	102.50	-2	2,816	-0.07%
2021/07/08	0	0.00	2	105.50	104.00	-2	2,880	-0.07%
2021/07/07	52	106.80	29	104.78	106.00	23	2,915	0.79%
2021/07/06	8	106.13	9	105.56	105.50	-1	2,884	-0.03%
2021/07/05	1	99.90	1	101.00	100.50	0	2,801	0.00%
2021/07/01	0	0.00	1	99.70	100.00	-1	2,862	-0.03%
2021/06/29	1	103.00	0	0.00	100.00	1	2,865	0.03%
2021/06/25	8	106.12	9	102.00	101.00	-1	2,847	-0.04%
2021/06/23	0	0.00	0	100.50	101.00	0	2,826	0.00%
2021/06/22	3	98.40	3	98.77	99.30	0	2,829	0.00%
2021/06/21	4	98.23	14	98.74	98.90	-10	2,816	-0.36%
2021/06/18	32	103.94	24	102.44	100.00	8	2,800	0.29%
2021/06/15	3	99.83	8	99.20	101.50	-5	2,567	-0.19%
2021/06/11	2	94.10	1	95.60	93.90	1	2,493	0.04%
2021/06/10	1	94.10	2	94.90	94.50	-1	2,490	-0.04%
2021/06/08	6	98.55	1	99.90	98.00	5	2,460	0.20%
2021/06/07	1	100.50	1	99.30	103.50	0	2,428	0.00%
2021/06/04	5	100.16	4	99.35	98.80	1	2,406	0.04%
2021/06/03	0	0.00	3	102.17	102.50	-3	2,379	-0.13%
2021/06/01	1	94.00	21	93.62	94.30	-20	2,241	-0.89%
2021/05/31	22	95.00	0	0.00	95.50	22	2,254	0.98%
2021/05/28	1	94.50	0	0.00	94.30	1	2,267	0.04%
2021/05/26	0	0.00	5	93.90	94.80	-5	2,308	-0.22%
2021/05/25	0	0.00	1	94.00	94.10	-1	2,328	-0.04%
2021/05/21	0	0.00	1	91.60	91.60	-1	2,342	-0.04%
2021/05/20	1	89.30	0	0.00	89.80	1	2,371	0.04%
2021/05/19	3	88.93	1	89.70	89.30	2	2,406	0.08%
2021/05/18	0	0.00	1	84.80	90.00	-1	2,454	-0.04%
2021/05/17	1	83.00	0	0.00	84.20	1	2,459	0.04%
2021/05/14	4	90.80	3	90.80	90.00	1	2,431	0.04%
2021/05/11	3	99.97	3	99.67	96.90	0	2,444	0.00%
2021/05/10	0	98.40	7	99.59	98.90	-7	2,390	-0.29%
2021/05/07	10	95.69	3	96.57	96.10	7	2,450	0.29%
2021/05/04	23	92.47	4	91.75	92.40	19	2,542	0.75%
2021/05/03	10	96.00	12	94.98	94.60	-2	2,586	-0.08%
2021/04/29	4	95.58	5	95.56	96.80	-1	2,624	-0.04%
2021/04/28	4	96.38	4	96.98	96.90	0	2,668	0.00%
2021/04/27	2	96.95	2	97.20	96.80	0	2,800	0.00%
2021/04/26	2	96.55	2	96.90	97.40	0	2,917	0.00%
2021/04/23	3	96.20	0	0.00	97.10	3	3,030	0.10%
2021/04/22	5	97.26	6	97.18	96.10	-1	3,165	-0.03%
2021/04/21	14	98.35	4	98.23	98.00	10	3,283	0.30%
2021/04/20	1	97.00	1	97.90	97.00	0	3,328	0.00%
2021/04/19	3	96.83	2	97.35	97.30	1	3,348	0.03%
2021/04/16	4	96.73	7	95.63	95.10	-3	3,380	-0.09%
2021/04/15	16	92.00	49	94.29	96.60	-33	3,278	-1.01%
2021/04/14	26	89.52	22	88.38	87.90	4	3,111	0.13%
2021/04/13	0	0.00	6	87.60	85.80	-6	3,043	-0.20%
2021/04/12	19	85.82	16	86.33	86.60	3	2,995	0.10%
2021/04/09	0	0.00	4	84.23	84.60	-4	2,966	-0.13%
2021/04/08	8	83.99	4	85.73	83.20	4	2,965	0.13%
2021/04/07	4	82.73	12	83.69	84.80	-8	2,924	-0.27%
2021/04/06	1	80.70	1	80.80	80.60	0	2,902	0.00%
2021/03/29	1	79.80	1	80.30	80.50	0	2,872	0.00%
2021/03/26	2	79.10	1	79.10	79.70	1	2,878	0.03%
2021/03/22	0	79.90	2	80.05	79.90	-2	2,842	-0.07%
2021/03/19	3	79.80	1	79.90	79.90	2	2,836	0.07%
2021/03/17	2	80.60	2	80.10	80.60	0	2,831	0.00%
2021/03/16	3	80.67	0	80.60	80.50	3	2,831	0.11%
2021/03/15	0	0.00	1	81.50	81.30	-1	2,845	-0.04%
2021/03/11	2	82.60	4	82.93	82.90	-2	2,845	-0.07%
2021/03/08	1	81.70	0	0.00	81.80	1	2,784	0.04%
2021/03/05	1	81.90	1	82.80	82.90	0	2,769	0.00%
2021/03/04	1	83.00	1	83.30	82.90	0	2,776	0.00%
2021/03/03	1	81.90	0	0.00	83.70	1	2,789	0.04%
2021/02/26	2	84.35	1	84.20	83.10	1	2,782	0.04%
2021/02/25	2	85.35	1	84.90	85.00	1	2,778	0.04%
2021/02/24	0	0.00	2	85.90	86.20	-2	2,762	-0.07%
2021/02/23	0	0.00	2	87.00	86.80	-2	2,755	-0.07%
2021/02/22	2	86.45	4	85.70	85.70	-2	2,763	-0.07%
2021/02/19	5	86.80	2	86.35	87.60	3	2,740	0.11%
2021/02/18	1	85.00	9	85.00	85.60	-8	2,709	-0.30%
2021/02/17	2	81.50	2	81.90	83.80	0	2,662	0.00%
2021/02/05	1	81.30	2	81.35	81.00	-1	2,626	-0.04%
2021/02/04	1	81.20	2	81.80	82.00	-1	2,629	-0.04%
2021/02/03	2	80.45	3	80.93	81.20	-1	2,661	-0.04%
2021/02/02	1	77.30	1	78.10	80.70	0	2,721	0.00%
2021/02/01	1	77.60	0	0.00	77.00	1	2,666	0.04%
2021/01/29	49	77.67	52	81.41	77.60	-3	2,658	-0.11%
2021/01/27	1	81.00	3	80.50	81.50	-2	2,516	-0.08%
2021/01/26	9	80.49	11	80.06	81.10	-2	2,496	-0.08%
2021/01/25	3	78.07	3	78.50	79.70	0	2,483	0.00%
2021/01/22	6	79.58	3	80.23	79.90	3	2,429	0.12%
2021/01/21	3	81.83	3	82.00	79.40	0	2,386	0.00%
2021/01/20	8	80.61	13	81.50	79.90	-5	2,326	-0.21%
2021/01/19	93	79.95	99	80.77	80.30	-6	2,205	-0.27%
2021/01/18	18	79.23	36	78.08	79.90	-18	2,096	-0.86%
2021/01/15	11	77.25	6	77.25	77.20	5	1,963	0.25%
2021/01/14	17	78.35	21	78.86	80.30	-4	1,868	-0.21%
2021/01/13	24	76.72	139	76.62	76.30	-115	1,736	-6.62%	大賣/鉅額交易
2021/01/12	2	74.95	34	75.71	75.40	-32	1,660	-1.93%
2021/01/11	37	73.91	38	75.72	74.90	-1	1,612	-0.06%
2021/01/08	0	0.00	1	73.00	73.30	-1	1,595	-0.06%
2021/01/06	1	71.90	0	0.00	71.20	1	1,692	0.06%
2021/01/05	1	72.40	0	0.00	72.90	1	1,676	0.06%
2021/01/04	1	72.80	0	0.00	72.90	1	1,672	0.06%
2020/12/31	1	72.10	2	74.00	74.00	-1	1,665	-0.06%
2020/12/30	4	72.90	2	74.00	72.80	2	1,653	0.12%
2020/12/29	0	0.00	68	74.48	73.60	-68	1,658	-4.10%
2020/12/25	1	71.90	1	71.60	72.00	0	1,619	0.00%
2020/12/24	2	71.80	0	0.00	71.90	2	1,613	0.12%
2020/12/22	9	72.68	0	0.00	71.90	9	1,640	0.55%
2020/12/21	5	72.70	2	72.45	73.00	3	1,647	0.18%
2020/12/18	1	72.20	0	0.00	71.80	1	1,672	0.06%
2020/12/17	20	72.35	0	0.00	72.50	20	1,683	1.19%
2020/12/16	1	73.10	1	73.20	73.20	0	1,699	0.00%
2020/12/15	21	72.99	0	0.00	72.90	21	1,699	1.24%
2020/12/14	6	73.72	3	73.70	73.60	3	1,720	0.17%
2020/12/10	3	72.73	10	72.80	72.50	-7	1,768	-0.40%
2020/12/09	1	72.50	3	72.70	73.20	-2	1,782	-0.11%
2020/12/07	34	73.71	0	0.00	73.60	34	1,786	1.90%
2020/12/04	39	74.15	3	74.63	74.80	36	1,819	1.98%
2020/12/03	0	0.00	10	74.00	74.40	-10	1,838	-0.54%
2020/12/02	35	74.46	0	0.00	74.30	35	1,873	1.87%
2020/12/01	2	75.00	1	75.20	75.20	1	1,901	0.05%
2020/11/30	33	75.00	0	0.00	75.00	33	1,988	1.66%
2020/11/27	33	75.22	2	74.40	74.90	31	2,049	1.51%
2020/11/26	13	75.80	0	0.00	75.90	13	2,053	0.63%
2020/11/25	6	76.73	1	77.90	76.30	5	2,088	0.24%
2020/11/24	3	76.40	3	76.27	76.60	0	2,142	0.00%
2020/11/20	2	75.70	5	75.84	75.40	-3	2,428	-0.12%
2020/11/19	0	0.00	2	74.80	75.50	-2	2,537	-0.08%
2020/11/17	0	0.00	18	74.50	74.40	-18	2,595	-0.69%
2020/11/16	3	74.67	22	75.35	74.50	-19	2,662	-0.71%
2020/11/13	3	75.43	1	75.10	74.90	2	2,705	0.07%
2020/11/12	2	75.50	8	75.89	75.80	-6	2,743	-0.22%
2020/11/11	15	75.15	52	75.37	76.20	-37	2,819	-1.31%
2020/11/10	20	74.28	147	73.74	73.40	-127	2,783	-4.56%	大賣/鉅額交易
2020/11/09	0	0.00	5	71.18	70.90	-5	2,812	-0.18%
2020/11/06	1	70.90	1	71.20	70.90	0	3,025	0.00%
2020/11/05	19	70.59	1	71.40	71.00	18	3,152	0.57%
2020/11/04	2	70.80	3	71.03	70.90	-1	3,262	-0.03%
2020/11/03	65	70.14	13	70.78	70.70	52	3,532	1.47%
2020/11/02	54	68.78	2	69.80	68.80	52	3,758	1.38%
2020/10/29	0	0.00	1	71.80	71.80	-1	3,788	-0.03%
2020/10/28	52	71.51	2	71.40	72.50	50	3,826	1.31%
2020/10/27	30	71.40	1	72.20	72.60	29	3,854	0.75%
2020/10/23	2	73.20	2	73.35	73.20	0	3,861	0.00%
2020/10/22	4	73.38	29	74.70	72.80	-25	3,901	-0.64%
2020/10/21	30	73.79	5	74.50	74.30	25	3,858	0.65%
2020/10/20	2	72.35	4	72.63	72.00	-2	3,826	-0.05%
2020/10/19	2	72.50	2	73.05	72.50	0	3,826	0.00%
2020/10/16	3	73.60	8	73.94	72.20	-5	3,828	-0.13%
2020/10/15	27	72.26	66	70.94	74.10	-39	3,765	-1.04%
2020/10/14	1	67.60	1	68.50	68.40	0	3,619	0.00%
2020/10/13	10	68.19	4	68.13	68.30	6	3,646	0.16%
2020/10/12	2	66.50	0	0.00	67.20	2	3,684	0.05%
2020/10/08	2	68.25	12	68.38	68.30	-10	3,692	-0.27%
2020/10/06	2	68.10	2	67.70	68.00	0	3,692	0.00%
2020/10/05	2	67.10	2	67.45	66.90	0	3,704	0.00%
2020/09/30	3	67.10	3	65.97	67.60	0	3,716	0.00%
2020/09/29	2	65.85	2	66.30	65.80	0	3,726	0.00%
2020/09/28	1	64.60	1	65.60	65.80	0	3,775	0.00%
2020/09/25	17	64.62	19	64.27	64.30	-2	3,785	-0.05%
2020/09/24	1	66.70	11	66.57	65.80	-10	3,782	-0.26%
2020/09/23	23	68.09	3	68.10	68.10	20	3,769	0.53%
2020/09/22	14	68.33	0	0.00	68.60	14	3,749	0.37%
2020/09/21	2	69.80	6	70.03	69.50	-4	3,736	-0.11%
2020/09/18	2	69.20	1	69.10	69.30	1	3,732	0.03%
2020/09/17	3	69.10	3	68.90	68.90	0	3,730	0.00%
2020/09/16	3	68.07	1	68.80	68.60	2	3,711	0.05%
2020/09/15	13	68.35	2	69.15	69.40	11	3,678	0.30%
2020/09/14	3	68.07	2	68.70	68.10	1	3,670	0.03%
2020/09/11	4	69.80	3	70.37	68.70	1	3,672	0.03%
2020/09/10	2	69.75	3	69.73	69.80	-1	3,677	-0.03%
2020/09/09	12	69.98	5	70.52	70.00	7	3,676	0.19%
2020/09/08	3	71.50	0.4	70.80	70.60	2.6	3,669	0.07%
2020/09/07	0	0.00	1	73.10	72.00	-1	3,688	-0.03%
2020/09/04	5	74.82	3	75.10	74.90	2	3,704	0.05%
2020/09/03	2	77.40	1	75.80	76.00	1	3,729	0.03%
2020/09/02	4	79.45	1	81.20	78.60	3	3,708	0.08%
2020/09/01	3	78.83	1	80.10	80.60	2	3,663	0.05%
2020/08/31	4	79.68	4	80.08	79.00	0	3,657	0.00%
2020/08/28	4	80.15	14	80.55	79.10	-10	3,624	-0.28%
2020/08/27	49	79.37	36	79.68	79.50	13	3,556	0.37%
2020/08/26	2	75.36	6	76.65	77.00	-4	3,344	-0.12%
2020/08/25	4	75.35	5	75.10	76.40	-1	3,255	-0.03%
2020/08/24	0	0.00	3	73.23	73.10	-3	3,154	-0.10%
2020/08/21	0	0.00	2	72.20	73.10	-2	3,147	-0.06%
2020/08/20	1	69.60	2	69.80	69.80	-1	3,170	-0.03%
2020/08/19	11	74.26	8	74.40	72.60	3	3,137	0.10%
2020/08/18	3	73.53	7	73.71	73.90	-4	3,095	-0.13%
2020/08/17	6	73.30	4	74.48	72.90	2	3,099	0.06%
2020/08/14	7	73.30	4	73.38	73.30	3	3,072	0.10%
2020/08/13	4	74.48	35	75.23	73.00	-31	3,089	-1.00%
2020/08/12	5	74.20	3	73.87	75.20	2	3,032	0.07%
2020/08/11	46	73.24	11	72.77	72.80	35	2,845	1.23%
2020/08/10	5	71.36	16	71.88	70.80	-11	2,748	-0.40%
2020/08/07	23	71.88	24	71.58	70.80	-1	2,659	-0.04%
2020/08/06	27	67.50	34	68.72	70.60	-7	2,420	-0.29%
2020/08/05	3	64.10	3	64.53	64.20	0	2,195	0.00%
2020/08/04	4	63.75	19	64.72	63.90	-15	2,251	-0.67%
2020/08/03	15	61.68	15	62.03	62.00	0	2,222	0.00%
2020/07/31	1	64.50	0	0.00	64.50	1	2,190	0.05%
2020/07/28	1	62.40	0	0.00	64.50	1	2,175	0.05%
2020/07/27	0	0.00	1	64.80	64.40	-1	2,182	-0.05%
2020/07/22	0	0.00	3	66.60	66.50	-3	2,363	-0.13%
2020/07/21	0	0.00	1	65.30	65.30	-1	2,348	-0.04%
2020/07/20	1	64.10	0	0.00	64.90	1	2,353	0.04%
2020/07/17	2	65.95	10	67.40	65.20	-8	2,355	-0.34%
2020/07/16	10	65.94	3	66.07	66.40	7	2,365	0.30%
2020/07/15	1	64.10	0	0.00	64.20	1	2,338	0.04%
2020/07/14	2	65.00	0	0.00	64.80	2	2,345	0.09%
2020/07/13	1	64.40	0	0.00	64.60	1	2,361	0.04%
2020/07/10	1	64.60	0	64.60	64.10	1	2,404	0.04%
2020/07/09	4	66.28	0	0.00	65.80	4	2,438	0.16%
2020/07/08	3	66.83	1	66.80	66.80	2	2,445	0.08%
2020/07/07	4	67.50	29	67.40	66.90	-25	2,453	-1.02%
2020/07/03	2	64.35	0	0.00	64.40	2	2,478	0.08%
2020/07/02	2	64.85	0	0.00	64.90	2	2,503	0.08%
2020/07/01	1	64.30	0	0.00	65.40	1	2,512	0.04%
2020/06/29	23	64.57	0	0.00	64.10	23	2,551	0.90%
2020/06/22	0	0.00	1	66.60	66.30	-1	2,690	-0.04%
2020/06/17	0	67.00	16	66.71	67.00	-16	2,802	-0.57%
2020/06/16	1	64.50	0	0.00	65.20	1	2,840	0.04%
2020/06/15	8	63.33	2	63.60	63.80	6	2,866	0.21%
2020/06/12	12	63.68	0	0.00	65.00	12	2,850	0.42%
2020/06/11	15	67.36	46	67.62	66.40	-31	2,850	-1.09%
2020/06/10	25	70.25	0	0.00	69.30	25	2,836	0.88%
2020/06/09	40	71.32	7	71.31	71.50	33	2,856	1.16%
2020/06/08	2	69.00	3	69.23	69.20	-1	2,839	-0.04%
2020/06/05	4	70.10	2	70.15	69.70	2	2,828	0.07%
2020/06/04	1	68.90	1	68.90	68.90	0	2,817	0.00%
2020/06/03	6	68.73	0	0.00	69.00	6	2,827	0.21%
2020/06/02	0	0.00	2	68.30	68.10	-2	2,834	-0.07%
2020/06/01	3	68.57	0	0.00	69.00	3	2,838	0.11%
2020/05/28	1	69.80	2	70.25	69.30	-1	2,834	-0.04%
2020/05/27	3	69.53	4	69.75	69.70	-1	2,841	-0.04%
2020/05/26	0	0.00	3	68.03	68.10	-3	2,802	-0.11%
2020/05/25	0	0.00	1	66.00	66.60	-1	2,767	-0.04%
2020/05/22	2	68.30	8	66.48	66.00	-6	2,766	-0.22%
2020/05/21	3	67.03	15	66.82	68.00	-12	2,739	-0.44%
2020/05/20	3	65.70	1	66.30	66.00	2	2,769	0.07%
2020/05/19	1	64.10	6	64.02	65.80	-5	2,744	-0.18%
2020/05/18	0	0.00	1	62.50	62.00	-1	2,708	-0.04%
2020/05/14	1	62.00	5	62.30	61.40	-4	2,686	-0.15%
2020/05/13	8	63.18	0	0.00	62.80	8	2,670	0.30%
2020/05/12	1	62.40	0	0.00	62.50	1	2,650	0.04%
2020/05/11	2	62.45	6	62.73	63.00	-4	2,641	-0.15%
2020/05/08	5	64.78	1	64.30	64.30	4	2,571	0.16%
2020/05/05	1	67.80	0	0.00	67.00	1	2,564	0.04%
2020/05/04	3	67.40	1	67.80	67.20	2	2,558	0.08%
2020/04/30	2	68.40	3	69.07	69.00	-1	2,548	-0.04%
2020/04/29	2	68.45	11	68.37	68.90	-9	2,531	-0.36%
2020/04/28	2	64.35	6	64.32	65.00	-4	2,438	-0.16%
2020/04/27	2	61.30	2	63.40	62.80	0	2,415	0.00%
2020/04/24	3	61.17	2	61.10	61.10	1	2,389	0.04%
2020/04/23	2	61.20	2	61.60	61.20	0	2,387	0.00%
2020/04/22	2	60.70	0	0.00	60.60	2	2,386	0.08%
2020/04/21	1	62.50	1	62.90	61.70	0	2,415	0.00%
2020/04/20	6	63.00	1	63.70	63.40	5	2,441	0.20%
2020/04/17	3	62.87	6	63.65	62.80	-3	2,444	-0.12%
2020/04/16	3	62.90	0	0.00	63.70	3	2,429	0.12%
2020/04/15	14	63.93	9	63.16	63.70	5	2,432	0.21%
2020/04/14	1	62.50	1	62.80	63.60	0	2,405	0.00%
2020/04/13	2	59.90	0	0.00	60.10	2	2,389	0.08%
2020/04/09	1	59.40	4	59.03	58.70	-3	2,444	-0.12%
2020/04/08	5	58.04	1	58.50	59.70	4	2,444	0.16%
2020/04/07	1	56.50	0	0.00	56.10	1	2,404	0.04%
2020/04/01	0	0.00	5	52.84	53.70	-5	2,400	-0.21%
2020/03/31	9	52.12	5	52.06	52.10	4	2,406	0.17%
2020/03/30	4	49.86	49	50.94	52.20	-45	2,391	-1.88%
2020/03/27	4	51.88	4	52.13	51.70	0	2,398	0.00%
2020/03/26	48	50.43	9	50.41	50.70	39	2,384	1.64%
2020/03/25	2	47.55	9	47.60	48.25	-7	2,337	-0.30%
2020/03/24	2	43.23	5	43.50	43.90	-3	2,316	-0.13%
2020/03/23	14	42.65	9	43.01	42.25	5	2,330	0.21%
2020/03/20	6	48.03	3	48.00	46.90	3	2,265	0.13%
2020/03/19	4	47.09	1	45.85	45.85	3	2,205	0.14%
2020/03/18	7	51.83	6	50.83	50.90	1	2,166	0.05%
2020/03/17	8	52.94	12	52.33	52.30	-4	2,144	-0.19%
2020/03/16	3	56.90	3	54.57	55.00	0	2,095	0.00%
2020/03/13	1	57.80	15	57.70	59.50	-14	2,058	-0.68%
2020/03/12	2	66.50	0	0.00	64.10	2	1,974	0.10%
2020/03/11	2	71.40	0	0.00	71.20	2	1,932	0.10%
2020/03/10	0	0.00	2	67.80	70.70	-2	1,917	-0.10%
2020/03/09	1	70.00	0	0.00	69.50	1	1,898	0.05%
2020/03/06	1	71.90	0	0.00	70.90	1	1,885	0.05%
2020/03/05	3	71.00	2	71.15	71.10	1	1,867	0.05%
2020/03/04	0	0.00	3	70.37	70.50	-3	1,856	-0.16%
2020/03/03	9	71.23	8	70.45	70.20	1	1,848	0.05%
2020/03/02	0	0.00	9	68.64	71.30	-9	1,821	-0.49%
2020/02/27	3	71.87	4	69.70	69.70	-1	1,777	-0.06%
2020/02/26	1	71.80	1	71.90	71.90	0	1,765	0.00%
2020/02/25	1	72.10	1	72.80	72.50	0	1,753	0.00%
2020/02/21	6	72.80	5	72.64	72.80	1	1,719	0.06%
2020/02/20	4	75.62	3	75.10	75.10	1	1,611	0.06%
2020/02/19	3	76.90	3	76.40	76.40	0	1,583	0.00%
2020/02/18	6	76.95	6	76.90	76.90	0	1,569	0.00%
2020/02/17	3	78.07	0	0.00	77.30	3	1,575	0.19%
2020/02/14	2	79.10	0	0.00	79.50	2	1,560	0.13%
2020/02/13	6	79.70	3	79.20	79.20	3	1,552	0.19%
2020/02/12	3	80.10	3.1	80.12	80.10	-0.1	1,568	-0.01%
2020/02/11	7	80.50	2	80.60	80.60	5	1,575	0.32%
2020/02/10	0	0.00	3	80.93	80.30	-3	1,592	-0.19%
2020/02/07	3	80.10	0	0.00	80.00	3	1,612	0.19%
2020/02/06	0	0.00	1	83.50	82.10	-1	1,590	-0.06%
2020/01/31	1	79.50	0	0.00	79.20	1	1,535	0.07%
2020/01/30	1	80.80	1	78.40	81.00	0	1,514	0.00%
2020/01/20	3	86.60	6	87.00	87.00	-3	1,484	-0.20%
2020/01/17	6	86.60	3	87.00	86.60	3	1,478	0.20%
2020/01/16	3	86.60	0	0.00	86.50	3	1,476	0.20%
2020/01/08	0	0.00	4	85.43	84.90	-4	1,573	-0.25%
2020/01/07	0	0.00	5	86.00	85.70	-5	1,578	-0.32%
2020/01/06	0	0.00	31	86.12	86.80	-31	1,547	-2.00%
2020/01/03	0	0.00	1	84.90	84.80	-1	1,496	-0.07%
2020/01/02	11	85.74	1	85.90	84.60	10	1,488	0.67%
2019/12/31	5	84.00	1	84.30	84.30	4	1,484	0.27%
2019/12/30	5	83.50	6	84.00	84.20	-1	1,480	-0.07%
2019/12/26	0	0.00	5	81.86	81.50	-5	1,475	-0.34%
2019/12/25	8	83.26	1	82.70	82.70	7	1,475	0.47%
2019/12/24	0	0.00	1	83.10	82.90	-1	1,475	-0.07%
2019/12/20	4	80.80	19	81.85	82.10	-15	1,472	-1.02%
2019/12/19	10	80.70	11	80.94	81.00	-1	1,441	-0.07%
2019/12/18	0	0.00	1	80.70	80.50	-1	1,418	-0.07%
2019/12/11	2	78.80	2	78.80	78.80	0	1,540	0.00%
2019/12/10	0	0.00	2	78.60	78.50	-2	1,649	-0.12%
2019/12/02	1	76.50	0	0.00	78.00	1	1,799	0.06%
2019/11/28	10	78.00	0	0.00	78.00	10	1,818	0.55%
2019/11/25	1	77.20	0	0.00	77.40	1	1,832	0.05%
2019/11/22	2	77.80	2	77.90	77.80	0	1,829	0.00%
2019/11/19	1	78.90	0	0.00	78.90	1	1,893	0.05%
2019/11/15	14	78.29	0	0.00	78.10	14	1,929	0.73%
2019/11/13	0	0.00	2	80.70	79.20	-2	1,943	-0.10%
2019/11/11	1	79.60	0	0.00	79.20	1	1,993	0.05%
2019/11/06	2	81.30	3	82.40	82.40	-1	1,989	-0.05%
2019/11/05	10	80.00	0	0.00	79.90	10	1,979	0.51%
2019/11/01	1	79.30	0	0.00	80.40	1	2,011	0.05%
2019/10/31	1	80.80	0	0.00	79.60	1	2,028	0.05%
2019/10/29	1	81.80	0	0.00	80.90	1	2,083	0.05%
2019/10/28	2	81.10	39	81.41	82.10	-37	2,146	-1.72%
2019/10/22	8	81.49	0	0.00	81.60	8	2,206	0.36%
2019/10/21	2	82.10	1	82.80	83.00	1	2,206	0.05%
2019/10/18	8	82.55	0.1	82.10	82.00	7.9	2,228	0.35%
2019/10/17	4	83.53	9.2	83.43	83.80	-5.2	2,228	-0.23%
2019/10/16	17	81.38	15	82.41	83.10	2	2,218	0.09%
2019/10/15	7	78.69	0	0.00	79.00	7	2,214	0.32%
2019/10/14	10	79.36	0	0.00	79.10	10	2,345	0.43%
2019/10/08	0	0.00	2	82.40	81.00	-2	2,662	-0.08%
2019/10/07	2	80.85	5	80.40	80.60	-3	2,674	-0.11%
2019/10/03	5	79.10	0	0.00	78.60	5	2,705	0.18%
2019/10/02	0	0.00	8	79.10	79.30	-8	2,699	-0.30%
2019/09/27	8	78.04	0	0.00	77.40	8	2,741	0.29%
2019/09/26	7	79.44	24	80.05	79.70	-17	2,736	-0.62%
2019/09/25	0	0.00	10	79.20	79.10	-10	2,712	-0.37%
2019/09/24	0	0.00	1	78.30	78.00	-1	2,711	-0.04%
2019/09/23	3	77.37	3	78.10	78.20	0	2,709	0.00%
2019/09/20	1	78.20	0	0.00	78.20	1	2,744	0.04%
2019/09/19	0	0.00	7	77.87	78.30	-7	2,743	-0.26%
2019/09/18	6	76.83	1	77.30	77.50	5	2,741	0.18%
2019/09/17	22	76.71	6	77.47	76.50	16	2,745	0.58%
2019/09/16	12	78.74	1	80.60	78.00	11	2,751	0.40%
2019/09/12	8	82.55	1	85.10	81.40	7	2,729	0.26%
2019/09/11	1	84.40	1	85.50	84.50	0	2,678	0.00%
2019/09/10	15	86.60	36	87.33	84.90	-21	2,731	-0.77%
2019/09/06	1	83.10	0	0.00	83.00	1	3,069	0.03%
2019/09/05	0	0.00	1	83.80	83.70	-1	3,188	-0.03%
2019/09/04	8	82.50	0	0.00	82.90	8	3,291	0.24%
2019/09/03	1	82.70	0	0.00	83.10	1	3,441	0.03%
2019/08/30	1	82.80	1	83.40	83.90	0	3,454	0.00%
2019/08/29	5	82.92	0	0.00	83.00	5	3,452	0.14%
2019/08/28	1	82.50	1	83.60	83.50	0	3,469	0.00%
2019/08/27	11	83.88	1	83.80	83.30	10	3,479	0.29%
2019/08/26	5	81.94	3	82.37	82.70	2	3,497	0.06%
2019/08/23	3	84.37	1	85.00	84.40	2	3,518	0.06%
2019/08/22	7	84.83	17	83.87	84.40	-10	3,539	-0.28%
2019/08/21	2	86.00	0	0.00	85.90	2	3,512	0.06%
2019/08/20	0	0.00	1	87.10	86.50	-1	3,494	-0.03%
2019/08/16	2	87.40	0	0.00	87.10	2	3,520	0.06%
2019/08/15	24	89.57	0	0.00	88.20	24	3,606	0.67%
2019/08/14	0	0.00	1	91.70	92.10	-1	3,641	-0.03%
2019/08/13	0	0.00	18	92.38	90.70	-18	3,646	-0.49%
2019/08/12	1	92.70	0	0.00	92.00	1	3,677	0.03%
2019/08/08	1	91.70	6	91.63	90.90	-5	3,695	-0.14%
2019/08/07	0	0.00	1	90.00	89.50	-1	3,742	-0.03%
2019/08/06	17	87.99	3	85.97	89.50	14	3,779	0.37%
2019/08/05	14	90.32	0	0.00	89.30	14	3,774	0.37%
2019/08/02	10	91.16	2	91.55	91.00	8	3,780	0.21%
2019/08/01	2	93.30	3	93.93	93.10	-1	3,791	-0.03%
2019/07/31	3	92.13	7	92.93	92.00	-4	3,776	-0.11%
2019/07/30	1	93.90	5	95.56	92.90	-4	3,753	-0.11%
2019/07/29	0	0.00	2	93.50	93.90	-2	3,711	-0.05%
2019/07/26	4	92.88	0	0.00	92.90	4	3,693	0.11%
2019/07/25	1	93.10	1	94.00	93.70	0	3,677	0.00%
2019/07/23	5	94.02	0	0.00	93.50	5	3,731	0.13%
2019/07/22	0	0.00	1	95.00	95.20	-1	3,744	-0.03%
2019/07/19	0	0.00	9	93.73	93.90	-9	3,742	-0.24%
2019/07/18	4	92.23	2	92.35	92.10	2	3,720	0.05%
2019/07/17	1	92.30	16	92.66	92.70	-15	3,680	-0.41%
2019/07/16	23	95.62	10	95.37	96.30	13	3,586	0.36%
2019/07/15	11	89.92	35	89.97	92.50	-24	3,486	-0.69%
2019/07/12	25	88.56	8	86.69	86.40	17	3,353	0.51%
2019/07/11	0	0.00	5	91.90	92.40	-5	3,260	-0.15%
2019/07/10	1	91.10	3	91.50	90.50	-2	3,307	-0.06%
2019/07/09	0	0.00	1	91.20	90.00	-1	3,461	-0.03%
2019/07/08	0	0.00	0.5	89.60	89.30	-0.5	3,454	-0.01%
2019/07/05	13	89.98	0	0.00	89.20	13	3,486	0.37%
2019/07/04	0	0.00	11	91.09	90.50	-11	3,665	-0.30%
2019/07/03	1	89.00	0	0.00	88.50	1	3,681	0.03%
2019/07/01	0	0.00	2	89.20	88.90	-2	3,711	-0.05%
2019/06/27	2	88.00	0	0.00	88.60	2	3,849	0.05%
2019/06/24	17	90.11	1	92.00	90.20	16	3,836	0.42%
2019/06/21	2	91.85	1	91.10	90.10	1	3,826	0.03%
2019/06/20	0	0.00	12	90.90	91.80	-12	3,789	-0.32%
2019/06/19	0	0.00	2	91.05	91.20	-2	3,761	-0.05%
2019/06/18	0	0.00	5	88.60	90.10	-5	3,715	-0.13%
2019/06/17	2	89.90	2	90.15	89.70	0	3,653	0.00%
2019/06/14	18	88.16	9	88.09	89.20	9	3,519	0.26%
2019/06/13	9	82.81	11	83.98	84.80	-2	3,290	-0.06%
2019/06/12	2	81.65	1	81.40	81.30	1	3,235	0.03%
2019/06/11	54	78.99	74	80.05	81.20	-20	3,285	-0.61%
2019/06/10	13	74.98	1	76.20	75.70	12	3,323	0.36%
2019/06/05	2	75.00	3	75.60	75.20	-1	3,413	-0.03%
2019/06/04	2	74.55	0	0.00	74.60	2	3,473	0.06%
2019/06/03	2	77.20	0	0.00	76.10	2	3,457	0.06%
2019/05/31	1	78.00	0	0.00	78.10	1	3,463	0.03%
2019/05/30	0	0.00	1	78.80	78.80	-1	3,476	-0.03%
2019/05/29	1	75.20	3	77.33	78.10	-2	3,506	-0.06%
2019/05/28	3	75.33	5	76.10	76.10	-2	3,507	-0.06%
2019/05/27	1	75.80	0	0.00	75.50	1	3,508	0.03%
2019/05/23	2	76.40	0	0.00	76.50	2	3,541	0.06%
2019/05/22	3	80.60	16	79.59	78.60	-13	3,530	-0.37%
2019/05/21	0	0.00	12	77.89	79.40	-12	3,453	-0.35%
2019/05/17	5	75.50	5	76.50	76.00	0	3,444	0.00%
2019/05/16	5	75.50	1	76.50	75.10	4	3,586	0.11%
2019/05/15	0	0.00	5	73.72	75.00	-5	3,566	-0.14%
2019/05/14	3	71.17	2	72.60	71.60	1	3,532	0.03%
2019/05/13	0	0.00	150	73.25	74.50	-150	3,531	-4.25%	大賣/鉅額交易
2019/05/10	2	74.50	2	75.50	75.00	0	3,564	0.00%
2019/05/07	0	0.00	15.5	74.07	74.50	-15.5	3,727	-0.42%
2019/05/03	2	75.00	11	75.01	75.50	-9	3,831	-0.23%
2019/04/30	18	75.32	5	75.14	75.60	13	4,002	0.32%
2019/04/29	2	75.00	0	0.00	73.70	2	4,107	0.05%
2019/04/26	13	77.71	6	76.30	76.30	7	4,172	0.17%
2019/04/25	0	0.00	4	79.00	79.20	-4	4,398	-0.09%
2019/04/24	8	77.61	0	0.00	78.20	8	4,689	0.17%
2019/04/23	4	76.80	10	76.70	76.80	-6	4,919	-0.12%
2019/04/22	3	77.60	0	0.00	77.60	3	5,218	0.06%
2019/04/19	15	78.70	9	79.19	77.80	6	5,352	0.11%
2019/04/18	8	79.05	3	80.00	78.70	5	5,389	0.09%
2019/04/17	4	81.00	3	81.03	79.60	1	5,439	0.02%
2019/04/16	3	79.17	22	79.70	80.30	-19	5,392	-0.35%
2019/04/15	4	78.90	16	78.05	78.80	-12	5,340	-0.22%
2019/04/12	0	0.00	1	75.90	76.10	-1	5,173	-0.02%
2019/04/11	3	75.60	1	75.60	75.50	2	5,170	0.04%
2019/04/10	25	77.28	4	77.38	76.30	21	5,130	0.41%
2019/04/09	1	74.00	18	74.52	73.80	-17	4,924	-0.35%
2019/04/08	3	72.47	0	0.00	72.80	3	4,851	0.06%
2019/04/03	4	71.30	1	71.60	72.10	3	4,826	0.06%
2019/04/02	17	72.08	0	0.00	72.00	17	4,801	0.35%
2019/04/01	3	72.93	11	74.00	73.50	-8	4,753	-0.17%
2019/03/29	1	71.60	2	71.45	71.60	-1	4,653	-0.02%
2019/03/26	0	0.00	2	70.10	70.10	-2	4,618	-0.04%
2019/03/22	1	70.90	3	71.03	70.20	-2	4,574	-0.04%
2019/03/20	2	70.05	3	70.20	69.60	-1	4,541	-0.02%
2019/03/19	2	70.45	7	71.36	70.10	-5	4,520	-0.11%
2019/03/18	0	0.00	4	70.65	70.30	-4	4,499	-0.09%
2019/03/15	13	71.12	2	72.45	70.70	11	4,466	0.25%
2019/03/14	26	73.28	7	72.64	72.40	19	4,403	0.43%
2019/03/13	11	71.20	18	71.49	72.80	-7	4,263	-0.16%
2019/03/12	9	69.22	8	69.55	69.00	1	4,091	0.02%
2019/03/11	2	66.15	2	68.00	68.00	0	4,022	0.00%
2019/03/08	2	66.75	1	67.60	66.80	1	4,009	0.02%
2019/03/05	2	66.50	0	0.00	66.30	2	3,954	0.05%
2019/03/04	31	67.28	0	0.00	67.50	31	3,926	0.79%
2019/02/22	1	66.80	0	0.00	66.40	1	3,848	0.03%
2019/02/20	0	0.00	2	68.40	67.30	-2	3,790	-0.05%
2019/02/18	1	67.00	0	0.00	67.80	1	3,728	0.03%
2019/02/15	2	68.00	2	70.30	66.00	0	3,690	0.00%
2019/02/14	2	68.70	0	0.00	68.50	2	3,519	0.06%
2019/02/12	0	0.00	1	69.90	69.80	-1	3,504	-0.03%
2019/01/30	2	69.45	0	0.00	69.30	2	3,453	0.06%
2019/01/28	2	70.00	5	69.06	68.40	-3	3,371	-0.09%
2019/01/25	0	0.00	3	68.00	67.10	-3	3,262	-0.09%
2019/01/24	1	69.00	0	0.00	67.60	1	3,222	0.03%
2019/01/23	3	67.63	4	67.70	68.10	-1	3,150	-0.03%
2019/01/22	3	68.67	2	68.80	69.40	1	3,036	0.03%
2019/01/21	4	69.60	9	69.67	70.10	-5	2,970	-0.17%
2019/01/18	1	67.80	1	68.00	68.90	0	2,862	0.00%
2019/01/17	6	67.97	19	67.20	68.90	-13	2,794	-0.47%
2019/01/16	10	65.82	11	66.05	66.00	-1	2,555	-0.04%
2019/01/15	11	62.35	7	62.09	64.90	4	2,291	0.17%
2019/01/14	26	61.31	25	61.70	61.70	1	2,055	0.05%
2019/01/11	4	57.28	12	56.07	58.40	-8	1,792	-0.45%
2019/01/09	1	51.90	3	51.93	51.80	-2	1,687	-0.12%
2019/01/08	0	0.00	1	51.20	51.30	-1	1,718	-0.06%
2019/01/03	1	49.35	1	49.70	50.60	0	1,785	0.00%
2019/01/02	1	49.60	1	49.85	49.30	0	1,911	0.00%
2018/12/28	2	49.23	2	49.43	49.30	0	1,923	0.00%
2018/12/27	2	48.90	1	48.65	48.65	1	1,958	0.05%
2018/12/26	0	0.00	2	48.90	48.60	-2	1,955	-0.10%
2018/12/25	1	49.30	1	48.85	48.85	0	1,955	0.00%
2018/12/24	4	49.55	5	50.00	49.50	-1	1,954	-0.05%
2018/12/22	4	47.98	2	48.65	48.55	2	1,933	0.10%
2018/12/18	1	49.65	1	49.80	49.50	0	1,951	0.00%
2018/12/14	10	49.88	0	0.00	49.80	10	1,989	0.50%
2018/12/13	1	49.90	0	0.00	49.85	1	2,012	0.05%
2018/12/12	1	50.00	1	50.00	50.00	0	2,077	0.00%
2018/12/10	1	50.70	0	0.00	50.20	1	2,137	0.05%
2018/12/07	2	51.85	3	52.20	52.00	-1	2,163	-0.05%
2018/12/05	2	53.15	0	0.00	53.20	2	2,170	0.09%
2018/12/04	3	55.20	1	55.60	54.60	2	2,190	0.09%
2018/12/03	1	57.30	1	55.20	55.30	0	2,315	0.00%
2018/11/30	1	56.00	1	56.60	56.10	0	2,376	0.00%
2018/11/29	2	55.40	2	55.55	55.40	0	2,400	0.00%
2018/11/28	2	54.05	11	53.93	54.50	-9	2,455	-0.37%
2018/11/27	1	53.60	1	53.70	53.20	0	2,540	0.00%
2018/11/26	1	53.70	1	53.30	52.90	0	2,544	0.00%
2018/11/23	1	52.70	2	52.25	51.80	-1	2,550	-0.04%
2018/11/22	2	52.10	7	52.03	51.30	-5	2,550	-0.20%
2018/11/15	1	49.35	1	49.60	50.20	0	2,931	0.00%
2018/11/14	1	50.00	1	50.20	50.20	0	2,983	0.00%
2018/11/13	2	49.95	0	0.00	50.20	2	3,018	0.07%
2018/11/12	1	51.20	5	51.20	51.30	-4	3,018	-0.13%
2018/11/08	13	50.11	3	50.47	50.50	10	3,015	0.33%
2018/11/07	2	47.50	6	47.98	48.60	-4	2,985	-0.13%
2018/11/06	3	46.90	2	46.63	46.25	1	2,980	0.03%
2018/11/05	6	46.60	4	46.69	47.45	2	2,976	0.07%
2018/11/02	2	46.55	2	46.75	46.80	0	2,969	0.00%
2018/11/01	3	46.07	2	46.28	46.30	1	2,973	0.03%
2018/10/26	0	0.00	5	43.09	43.00	-5	2,988	-0.17%
2018/10/25	17	42.71	2	42.70	42.70	15	3,012	0.50%
2018/10/24	1	44.50	1	45.00	44.85	0	2,989	0.00%
2018/10/23	2	44.83	0	0.00	44.60	2	3,009	0.07%
2018/10/22	1	46.10	0	0.00	46.85	1	2,987	0.03%
2018/10/19	3	44.80	1	44.70	46.50	2	2,983	0.07%
2018/10/18	4	46.34	0	0.00	45.60	4	2,953	0.14%
2018/10/16	4	47.76	2	46.70	46.00	2	2,876	0.07%
2018/10/15	2	48.95	3	49.37	49.50	-1	2,770	-0.04%
2018/10/09	2	53.15	1	51.60	50.50	1	2,797	0.04%
2018/10/08	3	55.93	2	56.50	56.00	1	2,718	0.04%
2018/10/05	4	57.30	2	58.50	57.10	2	2,729	0.07%
2018/10/04	1	60.30	0	0.00	60.10	1	2,711	0.04%
2018/10/03	0	0.00	1	60.70	60.60	-1	2,747	-0.04%
2018/10/02	0	0.00	6	60.72	61.40	-6	2,760	-0.22%
2018/10/01	2	60.50	1	60.80	60.80	1	2,785	0.04%
2018/09/28	1	60.60	1	60.90	60.60	0	2,800	0.00%
2018/09/27	0	0.00	2	61.55	61.40	-2	2,787	-0.07%
2018/09/21	2	62.55	1	63.30	62.70	1	2,828	0.04%
2018/09/19	1	64.10	2	63.60	63.60	-1	2,849	-0.04%
2018/09/18	3	64.73	4	65.13	63.10	-1	2,836	-0.04%
2018/09/17	3	68.57	0	0.00	67.20	3	2,793	0.11%
2018/09/14	6	70.83	4	70.63	70.50	2	2,742	0.07%
2018/09/13	1	70.30	2	70.00	69.90	-1	2,715	-0.04%
2018/09/12	1	68.40	1	68.00	67.30	0	2,704	0.00%
2018/09/10	1	66.20	3	67.60	67.00	-2	2,724	-0.07%
2018/09/07	19	70.26	6	72.18	68.50	13	2,745	0.47%
2018/09/06	7	71.57	5	71.96	71.50	2	2,639	0.08%
2018/09/05	4	69.65	2	70.75	70.00	2	2,618	0.08%
2018/09/03	3	71.20	8	70.88	70.60	-5	2,519	-0.20%
2018/08/31	7	68.26	0	0.00	68.50	7	2,431	0.29%
2018/08/30	0	0.00	3	67.70	68.40	-3	2,421	-0.12%
2018/08/27	2	68.65	1	69.10	68.60	1	2,401	0.04%
2018/08/24	5	67.52	1	68.10	68.10	4	2,369	0.17%
2018/08/23	6	68.52	13	68.72	67.90	-7	2,322	-0.30%
2018/08/22	7	66.39	7	67.89	68.00	0	2,152	0.00%
2018/08/21	5	63.80	8	65.59	65.70	-3	2,038	-0.15%
2018/08/20	2	62.10	5	62.58	62.70	-3	1,975	-0.15%
2018/08/15	0	0.00	3	58.80	58.40	-3	1,912	-0.16%
2018/08/13	1	60.80	1	59.60	59.60	0	1,892	0.00%
2018/08/10	0	0.00	2	62.50	61.80	-2	1,875	-0.11%
2018/08/09	1	62.50	0	0.00	62.00	1	1,868	0.05%
2018/08/08	1	63.10	1	62.50	62.50	0	1,890	0.00%
2018/08/07	0	0.00	2	62.20	63.00	-2	1,879	-0.11%
2018/08/03	2	60.85	1	61.90	61.60	1	1,912	0.05%
2018/08/02	2	60.50	1	59.90	60.00	1	1,906	0.05%
2018/08/01	1	63.40	0	0.00	62.50	1	1,882	0.05%
2018/07/31	3	64.00	0	0.00	63.30	3	1,890	0.16%
2018/07/30	6	67.18	10	67.28	67.50	-4	1,864	-0.21%
2018/07/27	2	65.50	0	0.00	66.90	2	1,829	0.11%
2018/07/26	4	65.30	0	0.00	65.30	4	1,811	0.22%
2018/07/24	0	0.00	5	63.60	64.40	-5	1,884	-0.27%
2018/07/23	10	65.26	5	64.88	63.20	5	1,927	0.26%
2018/07/20	0	0.00	3	63.50	63.40	-3	1,890	-0.16%
2018/07/19	2	64.35	1	65.00	64.10	1	1,896	0.05%
2018/07/17	13	64.76	8	64.74	64.60	5	1,846	0.27%
2018/07/16	4	62.33	10	63.02	63.50	-6	1,755	-0.34%
2018/07/13	6	59.15	2	58.30	59.30	4	1,703	0.23%
2018/07/12	4	56.85	4	56.95	57.40	0	1,708	0.00%
2018/07/11	14	56.30	0	0.00	56.00	14	1,714	0.82%
2018/07/09	0	0.00	1	58.00	59.00	-1	1,696	-0.06%
2018/07/06	2	58.70	0	0.00	58.60	2	1,677	0.12%
2018/06/29	1	63.60	0	0.00	64.20	1	1,685	0.06%
2018/06/28	0	0.00	0.1	64.00	63.20	-0.1	1,651	-0.01%
2018/06/26	2	65.70	0	0.00	65.60	2	1,633	0.12%
2018/06/20	2	70.55	1	70.50	70.50	1	1,660	0.06%
2018/06/19	2	71.20	0	0.00	70.30	2	1,672	0.12%
2018/06/13	13	75.44	14	75.18	74.70	-1	1,699	-0.06%
2018/06/11	6	71.17	0	0.00	70.60	6	1,796	0.33%
2018/06/07	1	73.20	0	0.00	73.10	1	1,881	0.05%
2018/06/06	1	72.80	0	0.00	73.50	1	1,889	0.05%
2018/06/05	1	72.30	1	72.20	72.50	0	1,892	0.00%
2018/05/29	0	0.00	1	70.00	69.90	-1	1,851	-0.05%
2018/05/28	1	70.10	0	0.00	69.70	1	1,852	0.05%
2018/05/17	0	0.00	1	73.00	72.10	-1	1,937	-0.05%
2018/05/16	2	72.20	1	72.00	72.00	1	1,953	0.05%
2018/05/15	2	75.20	2	75.30	74.50	0	1,948	0.00%
2018/05/14	6	73.02	0	0.00	73.60	6	1,961	0.31%
2018/05/09	1	76.40	0	0.00	77.50	1	1,911	0.05%
2018/05/08	1	77.10	6	76.50	78.00	-5	1,896	-0.26%
2018/04/30	3	79.03	2	79.10	79.60	1	1,922	0.05%
2018/04/27	4	75.08	4	75.23	75.50	0	1,860	0.00%
2018/04/25	0	0.00	1	67.70	70.60	-1	1,851	-0.05%
2018/04/24	1	68.10	1	70.00	68.10	0	1,877	0.00%
2018/04/23	2	70.65	1	72.10	70.00	1	1,933	0.05%
2018/04/20	0	0.00	1	71.10	71.60	-1	2,021	-0.05%
2018/04/19	1	72.30	3	71.70	72.30	-2	2,005	-0.10%
2018/04/18	4	71.48	3	70.03	69.10	1	1,990	0.05%
2018/04/17	2	71.55	9	71.61	72.00	-7	1,978	-0.35%
2018/04/16	1	73.10	1	74.90	71.70	0	1,993	0.00%
2018/04/13	12	73.43	0	0.00	73.40	12	1,978	0.61%
2018/04/12	2	74.55	3	74.03	73.30	-1	1,966	-0.05%
2018/04/11	6	74.55	1	74.80	73.50	5	1,962	0.25%
2018/04/10	3	75.63	2	75.85	74.10	1	1,953	0.05%
2018/04/09	1	80.10	0	0.00	79.40	1	1,879	0.05%
2018/04/03	1	81.30	0	0.00	81.50	1	1,871	0.05%
2018/03/30	0	0.00	1	82.50	83.00	-1	1,891	-0.05%
2018/03/29	1	81.40	1	82.00	81.10	0	1,867	0.00%
2018/03/28	1	81.40	3	81.63	82.10	-2	1,857	-0.11%
2018/03/27	0	0.00	1	82.30	82.00	-1	1,833	-0.05%
2018/03/26	2	80.30	1	79.40	80.40	1	1,811	0.06%
2018/03/23	1	78.50	2	79.05	78.70	-1	1,790	-0.06%
2018/03/22	1	81.70	0	0.00	81.60	1	1,744	0.06%
2018/03/21	0	0.00	2	81.10	82.00	-2	1,715	-0.12%
2018/03/20	1	79.50	9	79.72	79.50	-8	1,660	-0.48%
2018/03/19	3	81.90	1	82.00	81.00	2	1,627	0.12%
2018/03/16	1	81.80	6	81.77	81.50	-5	1,561	-0.32%
2018/03/15	4	83.78	2	83.30	83.30	2	1,470	0.14%
2018/03/14	3	86.70	0	0.00	86.10	3	1,382	0.22%
2018/03/13	6	91.43	2	89.70	90.30	4	1,314	0.30%
2018/03/12	2	89.65	1	91.00	89.60	1	1,281	0.08%
2018/03/09	1	90.10	1.5	90.70	89.90	-0.5	1,287	-0.04%
2018/03/08	1	92.50	6	91.05	90.70	-5	1,299	-0.38%
2018/03/05	1	94.10	0	0.00	93.80	1	1,306	0.08%
2018/02/27	1	97.90	0	0.00	97.50	1	1,296	0.08%
2018/02/26	0	0.00	1	95.10	95.40	-1	1,289	-0.08%
2018/02/22	1	93.60	0	0.00	93.40	1	1,268	0.08%
2018/02/12	0	0.00	1	95.70	97.10	-1	1,232	-0.08%
2018/02/09	3	94.37	3	94.63	94.90	0	1,244	0.00%
2018/02/08	3	99.07	1	102.00	99.00	2	1,242	0.16%
2018/02/07	2	99.55	6	98.13	99.00	-4	1,229	-0.33%
2018/02/06	2	94.20	3	94.20	91.80	-1	1,205	-0.08%
2018/02/01	11	98.72	8	98.50	98.50	3	1,197	0.25%
2018/01/31	4	99.35	4	100.50	100.50	0	1,197	0.00%
2018/01/30	0	0.00	3	99.47	100.50	-3	1,210	-0.25%
2018/01/29	1	96.50	0	0.00	97.10	1	1,197	0.08%
2018/01/26	5	98.52	3	99.53	99.00	2	1,172	0.17%
2018/01/25	6	101.08	3	99.80	99.80	3	1,131	0.27%
2018/01/24	0	0.00	1	105.00	106.50	-1	1,081	-0.09%
2018/01/23	2	105.50	0	0.00	105.00	2	1,065	0.19%
2018/01/22	4	106.00	4	107.13	106.50	0	1,054	0.00%
2018/01/19	13	104.04	7	104.36	105.00	6	1,031	0.58%
2018/01/18	4	108.13	0	0.00	106.50	4	990	0.40%
2018/01/17	3	106.83	1	110.00	107.00	2	942	0.21%
2018/01/16	15	114.80	1	116.00	112.50	14	877	1.60%
2018/01/15	1	126.50	0	0.00	125.00	1	789	0.13%
2018/01/12	5	127.10	4	128.88	128.00	1	789	0.13%
2018/01/10	0	0.00	2	127.75	127.00	-2	771	-0.26%
2018/01/09	0	0.00	1	125.00	123.00	-1	736	-0.14%
2018/01/08	1	122.00	0	0.00	121.50	1	728	0.14%
2018/01/03	0	0.00	6	125.00	126.00	-6	757	-0.79%