波若威 (3163)-富邦-台北券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
105.0
漲跌
--
漲幅
0.00%
成交量
1,981張
產業
上櫃通信網路類股
350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

波若威 (3163)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/21	2	104.75	10	104.65	105.00	-8	10,674	-0.07%
2024/05/20	10.5	104.71	9	105.22	105.00	1.5	10,984	0.01%
2024/05/17	14.3	105.36	14	106.21	104.50	0.3	11,041	0.00%
2024/05/16	163.2	109.10	186.2	109.56	105.50	-23	11,077	-0.21%	大買/大賣/
2024/05/15	49.2	108.43	58	107.99	110.00	-8.8	10,938	-0.08%
2024/05/14	120.1	105.92	119.1	106.47	105.50	1	10,750	0.01%	大買/大賣/
2024/05/13	19	104.50	18	104.33	103.50	1	10,672	0.01%
2024/05/10	19	100.51	1	100.00	101.50	18	10,644	0.17%
2024/05/09	6	103.08	40.1	102.68	102.50	-34.1	10,622	-0.32%
2024/05/08	19.3	108.14	10	107.40	106.50	9.3	10,580	0.09%
2024/05/07	25	107.06	66.8	107.36	106.00	-41.8	10,509	-0.40%
2024/05/06	90.7	106.14	28.2	106.79	107.50	62.5	10,386	0.60%
2024/05/03	122	104.52	117.1	104.62	103.50	4.9	10,209	0.05%	大買/大賣/
2024/05/02	69	106.64	65.2	106.85	105.50	3.8	10,029	0.04%
2024/04/30	143.1	106.59	132.5	106.85	106.50	10.6	9,924	0.11%	大買/大賣/
2024/04/29	114.7	104.84	119.1	104.95	105.50	-4.5	9,702	-0.05%	大買/大賣/
2024/04/26	59	100.33	43	100.63	99.00	16	9,508	0.17%
2024/04/25	8	97.77	10	97.16	96.20	-2	9,357	-0.02%
2024/04/24	0	0.00	2	92.60	92.90	-2	9,318	-0.02%
2024/04/23	0.1	90.87	1	91.40	90.70	-0.9	9,321	-0.01%
2024/04/22	6.1	91.90	1.1	90.53	90.10	5	9,319	0.05%
2024/04/19	0.3	93.34	1	92.52	92.50	-0.8	9,302	-0.01%
2024/04/18	30.1	96.08	17	96.80	96.20	13.1	9,272	0.14%
2024/04/17	12	94.95	21	94.30	95.40	-9	9,282	-0.10%
2024/04/16	13.9	93.24	23.7	92.24	92.30	-9.8	9,263	-0.11%
2024/04/15	22.2	97.40	29.1	97.09	96.30	-6.9	9,206	-0.07%
2024/04/12	4.1	100.38	2	101.50	100.00	2.1	9,133	0.02%
2024/04/11	4	101.38	3	101.50	101.00	1	9,116	0.01%
2024/04/10	17.4	102.81	10	103.00	102.50	7.4	9,098	0.08%
2024/04/09	12.5	102.28	45	101.21	102.50	-32.5	9,056	-0.36%
2024/04/08	3.7	105.30	11	105.18	106.00	-7.3	8,947	-0.08%
2024/04/03	18	105.72	2	105.99	105.00	16	8,930	0.18%
2024/04/02	22	106.41	10.2	105.68	107.50	11.8	8,876	0.13%
2024/04/01	21	105.00	43	105.84	105.00	-22	8,790	-0.25%
2024/03/29	4	102.88	5.3	102.61	102.00	-1.3	8,722	-0.01%
2024/03/28	4	103.50	4	103.88	102.50	0	8,726	0.00%
2024/03/27	17	103.41	8	103.88	103.50	9	8,679	0.10%
2024/03/26	93.4	105.21	96.5	105.80	104.50	-3.1	8,622	-0.04%
2024/03/25	109.3	109.26	46.1	109.37	110.00	63.2	8,357	0.76%	大買/
2024/03/22	25	103.24	14.1	103.68	102.50	10.9	8,175	0.13%
2024/03/21	26	102.02	25	102.86	103.00	1	8,115	0.01%
2024/03/20	7	103.29	6	101.08	100.00	1	8,057	0.01%
2024/03/19	15	103.63	71	103.57	102.00	-56	8,041	-0.70%
2024/03/18	17.1	103.00	7	103.21	103.00	10.1	8,053	0.13%
2024/03/15	50.6	104.67	25.1	104.69	101.50	25.5	8,052	0.32%
2024/03/14	105.7	110.11	110.4	110.56	109.50	-4.6	7,830	-0.06%	大買/大賣/
2024/03/13	141	117.99	67.6	123.70	115.50	73.4	7,485	0.98%	大買/
2024/03/12	55.6	121.04	131	119.87	120.50	-75.5	6,762	-1.12%	大賣/
2024/03/11	237	113.98	178.3	115.35	121.00	58.7	6,306	0.93%	大買/大賣/
2024/03/08	179.4	109.20	144.6	109.51	110.50	34.8	5,709	0.61%	大買/大賣/
2024/03/07	62.2	114.87	117.3	114.51	116.00	-55.1	5,178	-1.06%	大賣/
2024/03/06	30.1	104.73	78	103.54	105.50	-47.9	4,650	-1.03%
2024/03/05	64.2	105.59	40	105.41	105.00	24.2	4,572	0.53%
2024/03/04	42.5	102.54	58	103.02	104.50	-15.6	4,406	-0.35%
2024/03/01	31	99.45	29.9	98.45	97.60	1.1	4,139	0.03%
2024/02/29	17	101.44	18.5	101.64	102.00	-1.5	4,009	-0.04%
2024/02/27	104.5	107.67	42.4	108.71	102.50	62.1	3,908	1.59%	大買/
2024/02/26	104.9	104.21	128.5	106.05	108.50	-23.6	3,351	-0.70%	大買/大賣/
2024/02/23	17.3	99.48	38.9	99.67	98.70	-21.6	2,983	-0.72%
2024/02/22	82	99.95	38.3	100.33	98.70	43.7	2,977	1.47%
2024/02/21	71.4	98.65	109.8	99.02	99.00	-38.4	2,822	-1.36%	大賣/
2024/02/20	28	95.95	25.1	95.14	94.70	2.9	2,502	0.12%
2024/02/19	10.2	95.93	10	95.36	94.50	0.1	2,422	0.01%
2024/02/16	10.3	94.80	20.9	94.43	94.90	-10.6	2,357	-0.45%
2024/02/15	2	92.15	18.9	91.97	92.50	-16.9	2,280	-0.74%
2024/02/05	13	90.84	4.1	91.56	91.30	8.9	2,278	0.39%
2024/02/02	4.1	91.27	4	91.60	91.30	0.1	2,305	0.00%
2024/02/01	11	92.13	3.6	91.74	91.00	7.5	2,347	0.32%
2024/01/31	3	91.53	1.2	91.35	91.00	1.8	2,359	0.08%
2024/01/30	2	90.00	0.2	90.53	90.50	1.8	2,356	0.08%
2024/01/29	2	89.75	1.6	89.56	89.90	0.4	2,378	0.02%
2024/01/26	0	88.50	1	88.60	88.60	-1	2,413	-0.04%
2024/01/25	1.1	89.04	1	88.50	88.50	0.1	2,515	0.00%
2024/01/24	15	89.75	0.1	90.60	89.80	14.9	2,563	0.58%
2024/01/23	8.1	90.45	5	89.88	89.30	3.1	2,624	0.12%
2024/01/22	3	88.80	4.1	88.83	89.50	-1.1	2,635	-0.04%
2024/01/19	0.3	86.66	3	86.97	87.20	-2.7	2,684	-0.10%
2024/01/18	7	84.14	3.4	84.87	85.70	3.6	2,745	0.13%
2024/01/17	2.2	88.37	1	87.00	86.90	1.2	2,791	0.04%
2024/01/16	0.5	88.50	0	0.00	88.00	0.5	2,945	0.02%
2024/01/15	0.8	88.85	3	88.90	88.60	-2.2	3,034	-0.07%
2024/01/12	3.6	88.30	3.1	88.32	88.30	0.5	3,118	0.02%
2024/01/11	6.1	88.43	4.3	88.70	89.50	1.8	3,214	0.06%
2024/01/09	1	86.90	0	0.00	86.00	1	3,442	0.03%
2024/01/08	1	87.70	1	87.40	87.10	0	3,599	0.00%
2024/01/05	0	0.00	2	87.40	87.40	-2	3,872	-0.05%
2024/01/04	0	0.00	20	87.14	87.00	-20	4,157	-0.48%
2024/01/03	1	88.10	1.7	87.77	87.70	-0.7	4,257	-0.02%
2024/01/02	0	0.00	2	88.35	88.30	-2	4,371	-0.05%
2023/12/29	1.1	88.28	8.4	88.10	88.40	-7.3	4,547	-0.16%
2023/12/28	2.1	89.31	0	0.00	89.00	2.1	4,659	0.05%
2023/12/27	1	89.60	0.4	89.90	89.60	0.6	5,158	0.01%
2023/12/26	2	89.50	0	0.00	89.80	2	5,340	0.04%
2023/12/25	3.2	88.84	1	91.60	88.40	2.2	5,483	0.04%
2023/12/22	4	91.15	3	91.37	90.90	1	5,665	0.02%
2023/12/21	2	91.85	3	91.57	91.50	-1	5,829	-0.02%
2023/12/20	2	91.60	6	91.78	91.90	-4	6,105	-0.07%
2023/12/19	4.1	91.05	3	91.40	91.00	1.1	6,438	0.02%
2023/12/18	1	93.20	1.3	92.85	92.50	-0.3	6,640	0.00%
2023/12/15	6.3	92.60	5.4	92.88	92.00	0.9	6,837	0.01%
2023/12/14	6	95.00	5.1	95.46	93.70	0.9	7,244	0.01%
2023/12/13	53	94.13	43.3	94.52	94.90	9.7	7,549	0.13%
2023/12/12	8	93.15	8	92.90	93.00	0	8,955	0.00%
2023/12/11	35.4	94.24	30.3	94.45	94.30	5.2	9,483	0.05%
2023/12/08	2	90.90	0	0.00	90.60	2	9,641	0.02%
2023/12/07	2	90.40	1	91.00	90.20	1	9,792	0.01%
2023/12/06	4	91.78	0	0.00	91.00	4	10,039	0.04%
2023/12/05	1.1	90.91	1	91.35	91.20	0.1	10,143	0.00%
2023/12/04	7	93.57	7.1	94.17	92.10	-0.1	10,297	0.00%
2023/12/01	4	93.95	4.2	94.42	93.60	-0.2	10,808	0.00%
2023/11/30	14	93.92	5	93.40	93.00	9	10,934	0.08%
2023/11/29	9	93.61	9	93.47	93.90	0	11,205	0.00%
2023/11/28	1	90.80	0	0.00	91.20	1	11,497	0.01%
2023/11/27	0.1	91.45	1	91.20	90.40	-0.9	11,559	-0.01%
2023/11/24	5	91.40	0	0.00	92.20	5	11,674	0.04%
2023/11/23	3.1	93.02	6	93.48	92.00	-2.9	11,870	-0.02%
2023/11/22	23	93.82	24.5	93.50	94.10	-1.5	12,032	-0.01%
2023/11/21	22	93.50	9	93.39	92.60	13	12,215	0.11%
2023/11/20	13	89.57	12	90.03	90.90	1	12,413	0.01%
2023/11/17	1	88.10	3	88.33	88.50	-2	12,790	-0.02%
2023/11/16	1	89.00	1	89.80	88.20	0	13,369	0.00%
2023/11/15	7.1	90.21	2	90.10	89.00	5.1	13,830	0.04%
2023/11/14	3	88.43	2	88.45	89.20	1	14,383	0.01%
2023/11/13	2	87.70	2.1	87.42	88.00	-0.1	14,997	0.00%
2023/11/10	5	86.78	11	85.83	86.10	-6	15,271	-0.04%
2023/11/09	7.5	88.49	4.1	88.88	87.70	3.4	15,687	0.02%
2023/11/08	16.1	90.21	2	90.40	90.30	14.1	15,839	0.09%
2023/11/07	3.3	90.22	1	90.90	89.70	2.3	16,098	0.01%
2023/11/06	4.4	91.48	3.2	91.44	91.10	1.2	16,751	0.01%
2023/11/03	1.8	90.69	25.1	90.55	89.90	-23.3	16,995	-0.14%
2023/11/02	28	89.62	8	89.66	90.80	20	17,669	0.11%
2023/11/01	3.1	86.66	27.1	85.62	87.00	-24.1	17,926	-0.13%
2023/10/31	7.3	87.80	15	85.95	85.10	-7.7	18,219	-0.04%
2023/10/30	2	90.35	3.2	90.17	89.80	-1.1	18,800	-0.01%
2023/10/27	12.1	91.34	11	90.45	90.20	1.1	19,675	0.01%
2023/10/26	1	91.60	4.3	92.43	91.00	-3.3	20,342	-0.02%
2023/10/25	8	94.41	10	93.80	93.50	-2	20,795	-0.01%
2023/10/24	10	91.86	10	92.43	94.60	0	21,214	0.00%
2023/10/23	10.2	91.63	5.2	91.23	89.80	5	21,503	0.02%
2023/10/20	5.2	93.04	8	93.08	92.90	-2.8	21,577	-0.01%
2023/10/19	10	95.09	26	95.28	95.80	-16	21,552	-0.07%
2023/10/18	36.3	94.87	56	95.39	94.50	-19.7	21,532	-0.09%
2023/10/17	20.1	98.22	34	98.24	97.50	-13.9	21,486	-0.06%
2023/10/16	23	99.69	12.5	99.19	98.60	10.5	21,500	0.05%
2023/10/13	51	100.02	9.1	99.18	98.80	41.9	21,847	0.19%
2023/10/12	25.1	98.40	21.2	98.47	99.10	3.9	21,980	0.02%
2023/10/11	9.1	97.64	4	97.25	94.70	5.1	21,900	0.02%
2023/10/06	9	99.36	4	99.13	98.00	5	21,977	0.02%
2023/10/05	7	98.59	13	99.36	98.50	-6	21,947	-0.03%
2023/10/04	6.1	97.46	5	97.32	97.90	1.1	21,847	0.01%
2023/10/03	56	103.02	46.1	102.54	98.60	9.9	21,875	0.05%
2023/10/02	47	99.26	40	99.09	98.90	7	21,604	0.03%
2023/09/28	11	97.63	8	98.09	97.10	3	21,682	0.01%
2023/09/27	30	97.30	17.2	97.57	96.90	12.8	22,012	0.06%
2023/09/26	16	96.48	39	96.42	95.40	-23	22,054	-0.10%
2023/09/25	32.2	97.97	27	99.49	96.50	5.2	21,935	0.02%
2023/09/22	15.3	96.53	22	95.86	98.10	-6.8	21,677	-0.03%
2023/09/21	30.4	94.77	63	94.76	94.10	-32.6	21,389	-0.15%
2023/09/20	17	98.62	11.1	97.92	97.00	5.9	21,246	0.03%
2023/09/19	53.1	101.64	44.7	102.71	100.50	8.4	21,069	0.04%
2023/09/18	56.1	104.03	36	102.89	105.50	20	20,650	0.10%
2023/09/15	178.5	106.61	180.4	105.76	101.50	-1.9	20,302	-0.01%	大買/大賣/
2023/09/14	45.1	103.11	59.2	103.39	106.50	-14.1	18,835	-0.07%
2023/09/13	66.1	95.22	78	96.07	97.10	-11.9	18,256	-0.07%
2023/09/12	26.3	91.97	11	91.51	91.30	15.3	18,056	0.08%
2023/09/11	21	94.74	14.3	94.45	92.30	6.8	18,032	0.04%
2023/09/08	1	99.50	4.2	99.78	99.40	-3.2	17,806	-0.02%
2023/09/07	11	101.05	9	100.94	100.50	2	17,783	0.01%
2023/09/06	79.3	103.10	52	102.68	101.50	27.2	17,698	0.15%
2023/09/05	26.1	99.94	20.2	99.90	99.60	5.9	17,137	0.03%
2023/09/04	49.1	100.34	54	100.42	102.00	-4.9	16,983	-0.03%
2023/09/01	28.2	98.86	56	98.93	98.00	-27.8	16,704	-0.17%
2023/08/31	6	94.57	4	94.65	94.40	2	16,363	0.01%
2023/08/30	7	95.61	8	95.51	94.70	-1	16,317	-0.01%
2023/08/29	27	95.58	16.4	94.45	94.00	10.6	16,296	0.06%
2023/08/28	21	95.30	47	94.88	93.20	-26	16,183	-0.16%
2023/08/25	55	98.29	23.1	99.04	96.00	32	16,009	0.20%
2023/08/24	31	99.66	25	98.21	98.20	6	15,865	0.04%
2023/08/23	31.2	102.46	47.2	101.09	99.00	-15.9	15,768	-0.10%
2023/08/22	125.1	102.16	81	102.04	101.50	44.1	15,475	0.28%	大買/
2023/08/21	35.2	99.31	55.2	101.63	103.50	-20	15,048	-0.13%
2023/08/18	114.1	98.30	107	98.68	94.40	7.1	14,663	0.05%	大買/大賣/
2023/08/17	47.1	97.79	63.5	99.66	102.00	-16.4	14,330	-0.11%
2023/08/16	24.1	91.52	20	91.94	92.80	4.1	13,930	0.03%
2023/08/15	23.1	89.70	37.1	90.91	92.40	-14	13,918	-0.10%
2023/08/14	35	85.49	62	85.61	85.20	-27	13,504	-0.20%
2023/08/11	37	88.92	21.1	89.22	87.90	15.9	13,292	0.12%
2023/08/10	54	93.26	85.1	93.02	90.10	-31.1	12,997	-0.24%
2023/08/09	21	92.26	15	91.69	91.30	6	12,312	0.05%
2023/08/08	171.2	94.42	140.2	94.21	94.90	31.1	12,020	0.26%	大買/大賣/
2023/08/07	7	86.57	23.1	90.36	91.60	-16.1	11,305	-0.14%
2023/08/04	27.1	85.25	12	85.20	83.30	15.1	10,941	0.14%
2023/08/02	53	90.18	39.1	90.17	88.10	13.9	10,595	0.13%
2023/08/01	43	97.39	48	100.76	92.40	-5	9,932	-0.05%
2023/07/31	65.1	99.83	106.3	101.20	98.30	-41.2	9,025	-0.46%	大賣/
2023/07/28	33	87.91	67.1	89.68	94.90	-34.1	8,291	-0.41%
2023/07/27	50.2	84.11	98.1	84.32	86.30	-47.9	7,766	-0.62%
2023/07/26	108	80.34	119.1	80.47	79.30	-11.1	7,268	-0.15%	大買/大賣/
2023/07/25	37	75.02	5.1	74.72	76.40	31.9	6,831	0.47%
2023/07/24	0	0.00	1	71.30	71.20	-1	6,664	-0.02%
2023/07/21	3.3	71.22	2	72.41	72.60	1.3	6,601	0.02%
2023/07/20	3.1	71.89	1	71.50	70.70	2.1	6,532	0.03%
2023/07/19	14.8	75.04	2.1	73.91	71.60	12.7	6,454	0.20%
2023/07/18	128	81.59	234.4	80.97	74.50	-106.4	6,319	-1.68%	大買/大賣/鉅額交易
2023/07/17	76	79.92	51.3	79.28	80.10	24.7	5,822	0.42%
2023/07/14	30	72.36	19.4	72.36	72.90	10.6	5,439	0.19%
2023/07/13	22	70.95	14.1	70.19	69.30	7.9	5,306	0.15%
2023/07/12	22.5	70.10	64	70.17	68.90	-41.5	5,143	-0.81%
2023/07/11	38.1	69.40	15	69.52	69.50	23	5,055	0.46%
2023/07/10	11	69.52	104	69.67	69.70	-93	4,975	-1.87%	大賣/
2023/07/07	43.5	71.01	26.1	70.39	71.90	17.4	4,817	0.36%
2023/07/06	34	72.30	208.1	70.96	71.50	-174.1	4,581	-3.80%	大賣/鉅額交易
2023/07/05	127	72.47	34.6	71.65	72.60	92.4	4,324	2.14%	大買/
2023/07/04	203	66.18	51.3	66.06	67.70	151.7	3,827	3.96%	大買/鉅額交易
2023/07/03	14	61.67	17.6	61.34	61.60	-3.6	3,565	-0.10%
2023/06/30	15.5	60.16	39.1	60.44	60.20	-23.6	3,513	-0.67%
2023/06/29	21	59.98	42	60.80	59.90	-21	3,493	-0.60%
2023/06/28	40	59.05	12.2	59.19	58.50	27.8	3,443	0.81%
2023/06/27	3	61.23	8	61.36	61.20	-5	3,382	-0.15%
2023/06/26	0	0.00	41	61.08	61.10	-41	3,348	-1.23%
2023/06/21	1	62.20	0	62.79	62.20	1	3,337	0.03%
2023/06/20	1	61.80	7	61.57	61.40	-6	3,344	-0.18%
2023/06/19	1.1	62.35	0	0.00	62.40	1.1	3,328	0.03%
2023/06/16	38	63.51	29	63.58	63.40	9	3,327	0.27%
2023/06/15	15.1	64.75	9	64.48	62.40	6.1	3,211	0.19%
2023/06/14	5	62.52	8	62.58	62.20	-3	3,073	-0.10%
2023/06/13	30	62.44	19.2	62.57	62.90	10.8	3,044	0.36%
2023/06/12	9.1	59.22	5	58.82	59.40	4.1	2,946	0.14%
2023/06/09	1	62.10	2	62.65	63.00	-1	2,861	-0.03%
2023/06/08	9	62.08	0	0.00	61.90	9	2,849	0.32%
2023/06/07	3	63.07	0	0.00	63.00	3	2,852	0.11%
2023/06/06	5.2	63.57	3	63.20	63.40	2.2	2,874	0.07%
2023/06/05	3	65.30	3.1	65.11	65.00	-0.1	2,869	0.00%
2023/06/02	29.3	65.46	3.1	65.77	64.60	26.2	2,859	0.92%
2023/06/01	23	66.79	10.4	66.25	67.00	12.6	2,761	0.46%
2023/05/31	14	65.19	9.1	64.95	64.80	4.9	2,682	0.18%
2023/05/30	7.2	64.03	0.1	64.07	64.00	7.1	2,667	0.27%
2023/05/29	39.1	66.75	33.2	67.20	66.40	6	2,580	0.23%
2023/05/26	7	65.81	10.2	66.64	65.90	-3.2	2,425	-0.13%
2023/05/25	9.5	64.62	9.1	65.53	66.00	0.4	2,312	0.02%
2023/05/24	2.1	62.71	103.1	62.69	64.00	-101	2,177	-4.64%	大賣/
2023/05/23	111	64.31	23.5	63.99	63.90	87.5	2,103	4.16%	大買/
2023/05/22	36.3	61.71	62.8	60.91	61.90	-26.5	1,872	-1.41%
2023/05/19	55	59.45	49	59.74	58.60	6	1,640	0.37%
2023/05/18	34	56.77	34	56.58	56.60	0	1,370	0.00%
2023/05/16	0	0.00	2	53.45	53.40	-2	1,339	-0.15%
2023/05/15	0.1	52.70	0	0.00	52.40	0.1	1,352	0.01%
2023/05/12	2	53.10	0	0.00	53.00	2	1,377	0.15%
2023/05/11	2.1	52.11	0	0.00	52.00	2.1	1,397	0.15%
2023/05/09	0.2	53.55	0	0.00	53.40	0.2	1,491	0.01%
2023/05/08	0	0.00	0	54.70	54.70	0	1,595	0.00%
2023/05/03	1.2	54.19	0	0.00	54.10	1.2	1,650	0.07%
2023/04/28	0	0.00	0	54.60	54.60	0	1,683	0.00%
2023/04/27	0	52.60	1	52.70	52.50	-1	1,673	-0.06%
2023/04/26	1.2	52.42	0	0.00	52.60	1.2	1,679	0.07%
2023/04/25	1.5	53.19	8	52.14	51.90	-6.5	1,693	-0.38%
2023/04/24	2	53.90	0	0.00	53.80	2	1,691	0.12%
2023/04/21	2.1	54.54	1	54.10	54.10	1.1	1,744	0.06%
2023/04/20	5.2	56.04	11	56.18	55.80	-5.8	1,830	-0.32%
2023/04/19	4	57.43	6	57.60	57.20	-2	1,816	-0.11%
2023/04/18	7	57.97	9.1	57.99	57.60	-2.1	1,789	-0.12%
2023/04/17	10	57.20	1	57.01	57.10	9	1,715	0.52%
2023/04/14	0	0.00	0	56.00	55.90	0	1,697	0.00%
2023/04/13	7	55.83	0	0.00	55.50	7	1,705	0.41%
2023/04/12	1	55.80	6	55.70	56.00	-5	1,705	-0.29%
2023/04/11	0	0.00	1	55.40	55.50	-1	1,704	-0.06%
2023/04/10	1	55.30	6	55.30	55.30	-5	1,715	-0.29%
2023/04/07	0	0.00	2	56.40	56.20	-2	1,700	-0.12%
2023/04/06	0	56.23	0	0.00	56.70	0	1,699	0.00%
2023/03/31	1	56.80	1	56.90	56.50	0	1,704	0.00%
2023/03/30	0	0.00	3	56.67	56.50	-3	1,713	-0.18%
2023/03/29	11	56.47	11	56.26	56.20	0	1,714	0.00%
2023/03/28	0	0.00	2	57.20	56.60	-2	1,734	-0.12%
2023/03/27	0	0.00	1	56.31	56.30	-1	1,731	-0.06%
2023/03/24	12	56.98	10	56.70	56.60	2	1,740	0.11%
2023/03/23	10	56.60	0	56.75	56.70	10	1,740	0.57%
2023/03/22	1	56.00	1.1	55.89	55.70	-0.1	1,730	-0.01%
2023/03/21	0	56.00	1	54.90	55.70	-1	1,736	-0.06%
2023/03/20	1	54.10	0	0.00	54.50	1	1,730	0.06%
2023/03/17	0.2	53.82	3	53.77	54.00	-2.8	1,795	-0.16%
2023/03/16	0	53.62	0	0.00	53.10	0	1,829	0.00%
2023/03/15	2	54.70	0	0.00	54.40	2	1,866	0.11%
2023/03/14	0	54.90	1	54.40	54.40	-1	1,901	-0.05%
2023/03/13	0.1	54.10	9	54.60	54.60	-8.9	1,992	-0.45%
2023/03/10	8.3	55.49	2.1	55.04	55.10	6.1	2,021	0.30%
2023/03/09	16.4	57.17	14	56.86	56.70	2.4	2,105	0.11%
2023/03/08	6	58.40	1.1	58.49	58.50	4.9	2,182	0.22%
2023/03/07	5.1	57.90	0	58.10	58.10	5	2,320	0.22%
2023/03/06	0	0.00	7	57.59	57.50	-7	2,447	-0.29%
2023/03/03	0	0.00	1	57.51	57.30	-1	2,458	-0.04%
2023/03/02	2	57.80	1.1	57.81	57.70	0.9	2,456	0.04%
2023/03/01	1.1	55.97	10.1	57.30	57.30	-9.1	2,432	-0.37%
2023/02/24	3	56.27	8.1	57.53	55.80	-5.1	2,419	-0.21%
2023/02/23	1	56.90	0.3	56.93	56.90	0.7	2,378	0.03%
2023/02/22	0	0.00	7	54.99	55.10	-7	2,393	-0.29%
2023/02/21	0	56.40	0	0.00	56.80	0	2,433	0.00%
2023/02/20	6	56.67	0	57.00	56.60	6	2,451	0.24%
2023/02/17	1	56.20	0	56.60	56.10	1	2,460	0.04%
2023/02/16	5	56.60	0	0.00	56.60	5	2,475	0.20%
2023/02/15	1	55.40	2	54.80	54.70	-1	2,501	-0.04%
2023/02/14	0	0.00	1	55.70	55.30	-1	2,575	-0.04%
2023/02/10	0	0.00	1	55.30	54.90	-1	2,691	-0.04%
2023/02/09	0	0.00	17	55.99	55.80	-17	2,807	-0.61%
2023/02/08	3	57.20	2.1	56.52	56.10	0.9	2,815	0.03%
2023/02/07	5	56.86	6	57.13	56.70	-1	2,766	-0.04%
2023/02/06	15	56.01	15.1	56.72	57.20	-0.1	2,727	0.00%
2023/02/02	4	55.00	6	55.32	55.30	-2	2,619	-0.08%
2023/02/01	0	0.00	2	54.05	54.50	-2	2,603	-0.08%
2023/01/31	3	54.23	1	54.50	54.20	2	2,606	0.08%
2023/01/30	1	53.50	0	0.00	53.30	1	2,601	0.04%
2023/01/17	0	0.00	5	52.60	52.60	-5	2,603	-0.19%
2023/01/16	0	0.00	0	52.90	51.60	0	2,612	0.00%
2023/01/13	1	52.50	5	52.00	51.50	-4	2,621	-0.15%
2023/01/12	0	0.00	4	54.40	53.20	-4	2,613	-0.15%
2023/01/11	12	54.09	10	54.34	54.60	2	2,607	0.08%
2023/01/10	11	54.35	6	54.10	53.40	5	2,558	0.19%
2023/01/06	2	50.95	0	0.00	51.20	2	2,470	0.08%
2023/01/05	1	52.10	0	0.00	50.80	1	2,520	0.04%
2022/12/30	0	0.00	2	50.10	49.50	-2	2,583	-0.08%
2022/12/29	0	49.20	0	0.00	49.60	0	2,601	0.00%
2022/12/28	1.1	49.41	0	0.00	49.20	1.1	2,626	0.04%
2022/12/26	0	0.00	1	50.80	50.80	-1	2,655	-0.04%
2022/12/23	0	50.35	3	50.50	50.50	-3	2,681	-0.11%
2022/12/22	0	50.99	0	0.00	50.60	0	2,700	0.00%
2022/12/21	0	50.81	2.3	50.76	50.80	-2.3	2,735	-0.08%
2022/12/20	0.2	52.09	1	51.00	50.80	-0.8	2,754	-0.03%
2022/12/19	0.1	53.36	3	53.57	53.20	-2.9	2,767	-0.10%
2022/12/16	4	54.60	5	54.34	54.20	-1	2,789	-0.03%
2022/12/15	8	56.25	0	56.50	55.90	8	2,793	0.29%
2022/12/14	0	55.10	1.1	55.62	55.60	-1.1	2,816	-0.04%
2022/12/13	7.1	56.39	10	55.80	55.10	-2.9	2,809	-0.10%
2022/12/12	0	56.50	7	56.10	56.30	-7	2,810	-0.25%
2022/12/09	21.1	56.81	2	56.50	56.50	19.1	2,829	0.67%
2022/12/08	12	57.65	12.1	58.09	58.40	-0.1	2,803	0.00%
2022/12/07	1.1	56.63	28	56.98	56.60	-26.9	2,800	-0.96%
2022/12/06	6	59.13	26	59.02	58.30	-20	2,826	-0.71%
2022/12/05	58.5	59.51	89	59.53	59.80	-30.5	2,942	-1.04%
2022/12/02	47	58.88	6	59.07	59.00	41	2,918	1.41%
2022/12/01	32	59.34	35	58.78	58.60	-3	2,986	-0.10%
2022/11/30	43	58.42	8	59.15	59.20	35	3,024	1.16%
2022/11/29	8.1	58.26	10.1	58.41	58.60	-2	3,281	-0.06%
2022/11/28	26.1	57.64	30.2	57.60	57.30	-4	3,207	-0.13%
2022/11/25	1	54.50	2	55.20	54.50	-1	3,178	-0.03%
2022/11/24	6	55.12	1	55.71	55.80	5	3,370	0.15%
2022/11/23	0.1	55.40	3	55.20	55.20	-3	3,417	-0.09%
2022/11/22	8	55.59	3	55.40	54.90	5	3,463	0.14%
2022/11/21	6.1	55.19	7.1	55.58	55.90	-1	3,616	-0.03%
2022/11/18	1	55.30	1.2	54.54	54.10	-0.2	3,880	0.00%
2022/11/17	4.2	55.42	4	56.15	55.20	0.1	3,927	0.00%
2022/11/16	1.1	55.05	16	55.01	55.00	-14.9	3,968	-0.38%
2022/11/15	1	54.50	3	54.63	55.00	-2	4,029	-0.05%
2022/11/14	0	53.90	1	54.30	54.30	-1	4,403	-0.02%
2022/11/11	3	54.57	16	54.18	54.30	-13	4,562	-0.28%
2022/11/10	53.2	54.23	24	53.93	53.70	29.2	4,689	0.62%
2022/11/09	8	54.70	4	54.15	54.00	4	4,996	0.08%
2022/11/08	1	52.90	1	53.50	53.00	0	5,093	0.00%
2022/11/07	6	53.25	10	53.05	53.20	-4	5,221	-0.08%
2022/11/04	0	0.00	4	52.18	52.40	-4	5,483	-0.07%
2022/11/03	0	47.39	0	0.00	47.65	0	6,207	0.00%
2022/10/28	0	0.00	2	45.02	44.45	-2	7,399	-0.03%
2022/10/27	1	44.40	0	0.00	45.60	1	7,470	0.01%
2022/10/26	3	43.92	4	43.51	43.55	-1	7,545	-0.01%
2022/10/24	3	46.05	1	46.40	45.90	2	7,905	0.03%
2022/10/21	3	44.62	1	44.40	44.15	2	8,124	0.02%
2022/10/20	1	45.55	2	46.20	45.55	-1	8,141	-0.01%
2022/10/19	0	0.00	10	47.48	46.65	-10	8,180	-0.12%
2022/10/18	11	46.77	2	48.15	47.20	9	8,223	0.11%
2022/10/17	1	46.50	4	45.88	46.70	-3	8,299	-0.04%
2022/10/14	1	46.85	20	47.11	47.20	-19	8,421	-0.23%
2022/10/13	3	46.70	11	46.23	45.05	-8	8,510	-0.09%
2022/10/12	3	48.73	0	0.00	48.65	3	8,501	0.04%
2022/10/11	1	49.50	1	49.00	48.50	0	8,565	0.00%
2022/10/07	7	51.39	9	51.78	51.30	-2	8,664	-0.02%
2022/10/06	0	0.00	1	51.80	52.40	-1	8,740	-0.01%
2022/10/05	1	51.80	0	0.00	51.00	1	8,756	0.01%
2022/10/04	1	50.60	3	51.47	51.70	-2	8,748	-0.02%
2022/10/03	4	49.87	1	50.10	49.75	3	8,758	0.03%
2022/09/30	22	48.96	16	49.16	49.85	6	8,797	0.07%
2022/09/29	0	0.00	18	49.49	48.60	-18	8,799	-0.20%
2022/09/28	9	48.48	7	48.19	47.80	2	8,788	0.02%
2022/09/27	4	50.68	9	50.86	51.40	-5	8,758	-0.06%
2022/09/26	0	0.00	1	49.95	50.10	-1	8,747	-0.01%
2022/09/23	1	53.10	6	53.02	52.60	-5	8,742	-0.06%
2022/09/22	0	54.50	4	54.00	55.10	-4	8,755	-0.05%
2022/09/21	3	54.73	7	54.77	54.90	-4	8,761	-0.05%
2022/09/20	3	55.90	0	0.00	55.90	3	8,744	0.03%
2022/09/19	1	55.40	2	55.70	55.60	-1	8,764	-0.01%
2022/09/16	2	57.00	7	56.60	55.70	-5	8,770	-0.06%
2022/09/15	3	58.73	6	57.68	57.20	-3	8,771	-0.03%
2022/09/14	1	57.00	10	58.33	58.50	-9	8,855	-0.10%
2022/09/13	10	58.24	3	58.27	58.40	7	8,863	0.08%
2022/09/12	11.1	56.12	33.1	56.07	58.00	-22	8,829	-0.25%
2022/09/08	14	57.84	0	0.00	58.20	14	8,726	0.16%
2022/09/07	26	56.81	5	56.88	56.30	21	8,701	0.24%
2022/09/06	61.1	61.08	8	60.48	58.80	53	8,625	0.61%
2022/09/05	50	64.16	52	64.18	61.20	-2	8,597	-0.02%
2022/09/02	11.1	62.30	25.1	62.60	63.20	-14	8,284	-0.17%
2022/09/01	20	62.51	71	62.97	61.60	-51	8,250	-0.62%
2022/08/31	40.1	62.93	32	63.36	62.90	8.1	8,197	0.10%
2022/08/30	18.1	61.55	40	61.54	61.90	-22	8,059	-0.27%
2022/08/29	7	59.67	0	0.00	59.90	7	8,059	0.09%
2022/08/26	72	61.97	66	61.99	61.90	6	8,204	0.07%
2022/08/25	63.1	62.84	84	62.97	62.70	-21	8,149	-0.26%
2022/08/24	5.1	60.64	3	60.77	60.90	2.1	8,109	0.03%
2022/08/23	15.1	60.35	22	60.21	59.70	-7	8,202	-0.08%
2022/08/22	11	59.96	13.1	60.12	59.00	-2	8,136	-0.03%
2022/08/19	94	62.34	50	62.39	61.00	44	8,039	0.55%
2022/08/18	8	61.75	25	61.65	62.80	-17	7,651	-0.22%
2022/08/17	14	61.32	13	61.26	61.20	1	7,476	0.01%
2022/08/16	40	61.57	44	61.41	61.00	-4	7,321	-0.05%
2022/08/15	25	60.06	22	60.07	59.70	3	6,952	0.04%
2022/08/12	13	59.51	15.4	59.40	59.80	-2.3	6,817	-0.03%
2022/08/11	58	59.89	27	60.16	59.10	31	6,655	0.47%
2022/08/10	134	62.12	71	61.80	60.00	63	6,359	0.99%	大買/
2022/08/09	191.1	60.88	169.3	61.17	61.30	21.8	5,657	0.38%	大買/大賣/
2022/08/08	91	60.99	105.2	60.77	62.00	-14.2	5,213	-0.27%	大賣/
2022/08/05	6	56.40	1	56.40	56.40	5	4,767	0.10%
2022/08/03	0	0.00	5	50.50	49.55	-5	4,668	-0.11%
2022/08/02	4	52.13	7	51.93	51.60	-3	4,626	-0.06%
2022/08/01	19.1	53.30	30	53.08	53.80	-10.9	4,535	-0.24%
2022/07/29	20	51.68	20	52.31	52.20	0	4,328	0.00%
2022/07/28	60	51.57	34.1	51.91	52.80	26	4,146	0.63%
2022/07/27	0.1	48.70	1	47.75	48.75	-1	3,908	-0.02%
2022/07/26	8.2	48.11	8	47.11	46.95	0.2	3,874	0.01%
2022/07/25	2	48.30	2	48.60	48.60	0	3,829	0.00%
2022/07/22	2	48.63	5	48.58	47.90	-3	3,772	-0.08%
2022/07/21	10.4	50.09	10	50.14	50.20	0.4	3,686	0.01%
2022/07/20	8.5	52.85	12	52.84	53.10	-3.5	3,543	-0.10%
2022/07/18	5	50.82	7	52.21	52.10	-2	3,396	-0.06%
2022/07/15	12	51.41	1	51.10	51.50	11	3,311	0.33%
2022/07/14	0	0.00	7	50.87	52.00	-7	3,188	-0.22%
2022/07/13	5	47.50	5	47.24	47.30	0	3,066	0.00%
2022/07/11	1	45.20	1	45.80	45.90	0	3,026	0.00%
2022/07/08	8	46.79	2	47.95	47.00	6	2,996	0.20%
2022/07/07	2	43.70	4	44.35	44.05	-2	2,946	-0.07%
2022/07/06	6	42.28	1	41.25	41.25	5	2,923	0.17%
2022/07/05	2	43.58	3	42.02	43.60	-1	2,938	-0.03%
2022/07/01	2	42.43	1	44.20	40.50	1	2,926	0.03%
2022/06/30	5	45.03	0	0.00	44.00	5	2,913	0.17%
2022/06/29	0	0.00	3.1	47.58	48.60	-3.1	2,867	-0.11%
2022/06/28	1	48.00	0	0.00	47.60	1	2,845	0.04%
2022/06/27	0.1	48.15	0	0.00	48.55	0.1	2,837	0.00%
2022/06/24	2	47.65	3	47.25	47.05	-1	2,822	-0.04%
2022/06/23	1	46.80	4	47.05	46.85	-3	2,836	-0.11%
2022/06/22	8.1	48.75	4.1	45.85	46.60	4	2,839	0.14%
2022/06/21	0	50.00	0	0.00	50.80	0	2,707	0.00%
2022/06/20	5	51.70	5	48.30	48.30	0	2,665	0.00%
2022/06/17	5	51.32	10	50.44	50.60	-5	2,637	-0.19%
2022/06/16	5.1	55.59	10	53.67	52.10	-5	2,599	-0.19%
2022/06/15	2	56.20	6	55.60	54.10	-4	2,579	-0.16%
2022/06/14	4	52.40	16.5	53.98	55.20	-12.5	2,585	-0.48%
2022/06/13	9.1	58.75	22.8	57.69	57.00	-13.7	2,469	-0.56%
2022/06/10	18.1	58.55	2.3	57.81	59.20	15.8	2,431	0.65%
2022/06/09	1	56.90	1	57.60	57.60	0	2,355	0.00%
2022/06/08	2	57.40	4.6	57.38	57.70	-2.6	2,287	-0.11%
2022/06/07	3	57.77	12.3	57.66	58.50	-9.3	2,204	-0.42%
2022/06/06	42.1	58.98	28.3	58.25	57.90	13.7	2,128	0.65%
2022/06/02	4	57.90	16	57.75	57.90	-12	1,920	-0.63%
2022/06/01	25.3	55.76	17.1	55.89	57.30	8.2	1,784	0.46%
2022/05/31	21.3	53.87	10.1	53.99	54.90	11.2	1,500	0.74%
2022/05/30	5.1	51.42	10	50.61	51.60	-5	1,307	-0.38%
2022/05/27	1	48.50	0	0.00	48.65	1	1,257	0.08%
2022/05/26	0.3	48.60	7	49.06	48.20	-6.7	1,250	-0.54%
2022/05/25	1	47.10	15	47.75	47.70	-14	1,229	-1.14%
2022/05/24	0	0.00	32	47.60	47.20	-32	1,216	-2.63%
2022/05/23	2	49.00	5.2	49.15	48.60	-3.2	1,190	-0.27%
2022/05/20	9	51.01	14	49.65	49.05	-5	1,170	-0.43%
2022/05/19	1	51.30	2	51.00	51.30	-1	1,116	-0.09%
2022/05/18	28	53.06	18	52.52	51.70	10	1,095	0.91%
2022/05/17	2.3	50.93	5	51.34	51.50	-2.7	986	-0.27%
2022/05/16	32.1	52.73	26.2	51.91	51.40	5.9	930	0.63%
2022/05/13	23	49.12	5	48.64	50.00	18	801	2.25%
2022/05/12	20	48.66	3	48.30	45.70	17	745	2.28%
2022/05/11	7	49.01	0	0.00	47.95	7	716	0.98%
2022/05/10	0	0.00	1.1	48.29	49.20	-1.1	683	-0.17%
2022/05/09	0.1	46.35	0.1	46.75	46.55	0.1	640	0.01%
2022/05/06	0	0.00	3	45.80	46.35	-3	636	-0.47%
2022/05/05	3	48.20	0	0.00	47.30	3	630	0.48%
2022/04/25	0	0.00	2	44.05	44.05	-2	600	-0.33%
2022/04/19	0	0.00	4	44.36	44.90	-4	594	-0.67%
2022/04/14	0	0.00	1	47.95	48.05	-1	569	-0.18%
2022/04/13	0	0.00	0	47.50	47.75	0	559	0.00%
2022/04/11	1	48.95	0	0.00	48.00	1	541	0.18%
2022/04/08	4	45.75	12	46.87	47.95	-8	505	-1.58%
2022/04/07	11	46.79	21	47.18	45.35	-10	493	-2.03%
2022/04/06	0	0.00	26	47.47	47.85	-26	478	-5.43%
2022/04/01	25	47.02	1	47.30	47.20	24	461	5.20%
2022/03/31	3	47.60	0	0.00	47.85	3	451	0.66%
2022/03/30	0	0.00	1	48.80	47.95	-1	441	-0.23%
2022/03/29	0	46.90	0	47.65	47.90	0	427	0.01%
2022/03/28	3	47.19	5	47.61	47.15	-2	408	-0.49%
2022/03/25	1	46.55	2.2	46.04	47.00	-1.2	366	-0.32%
2022/03/23	0	0.00	1	45.05	45.05	-1	315	-0.32%
2022/03/22	0	44.25	0	0.00	44.90	0	309	0.00%
2022/03/18	8	46.15	6	46.36	45.90	2	280	0.71%
2022/03/17	17	45.37	6.3	45.84	45.85	10.7	264	4.06%
2022/03/16	15.2	42.96	23	43.03	43.30	-7.8	213	-3.67%
2022/03/15	1	42.59	4.2	42.34	43.50	-3.2	194	-1.63%
2022/03/11	0.1	41.55	0	0.00	40.90	0.1	156	0.08%
2022/03/10	0	0.00	1	40.50	40.50	-1	152	-0.65%
2022/03/04	1	40.40	0	0.00	40.45	1	148	0.67%
2022/03/02	0	41.90	0	0.00	39.55	0	151	0.00%
2022/02/22	1	39.60	0	0.00	39.80	1	161	0.62%
2022/02/21	3	40.47	0	0.00	40.45	3	167	1.79%
2022/02/18	0	40.25	0	0.00	39.90	0	173	0.02%
2022/02/10	0.2	40.81	0	0.00	40.20	0.2	207	0.10%
2022/02/09	0.1	40.93	0	0.00	40.60	0.1	210	0.04%
2022/02/08	0	0.00	1	40.80	40.80	-1	211	-0.47%
2022/02/07	0	39.70	0	0.00	40.20	0	212	0.01%
2022/01/25	0	39.21	0	0.00	38.85	0	222	0.02%
2022/01/24	0	0.00	3	39.40	39.40	-3	228	-1.31%
2022/01/19	0.1	40.43	0	0.00	40.15	0.1	239	0.04%
2022/01/17	0.1	40.25	0	0.00	40.40	0.1	248	0.02%
2022/01/14	0	39.70	0	0.00	40.00	0	253	0.02%
2022/01/12	0	41.20	0	0.00	40.50	0	249	0.00%
2022/01/10	0.1	42.05	0	0.00	41.80	0.1	247	0.05%
2021/12/09	0	0.00	1	41.85	41.90	-1	243	-0.41%
2021/12/08	0	0.00	1	42.20	42.10	-1	242	-0.41%
2021/12/06	0	0.00	2	41.33	41.70	-2	244	-0.82%
2021/12/01	2	41.85	0	42.00	41.85	2	256	0.78%
2021/11/25	0	0.00	2	42.25	41.90	-2	273	-0.73%
2021/11/23	0	0.00	1	41.95	41.40	-1	302	-0.33%
2021/11/16	9	43.24	6	42.39	43.30	3	341	0.88%
2021/11/12	1	39.80	0	0.00	39.80	1	319	0.31%
2021/11/11	1	40.25	2	40.15	40.15	-1	320	-0.31%
2021/11/09	1	40.65	0	0.00	40.60	1	326	0.31%
2021/11/08	0	0.00	1	40.50	40.20	-1	326	-0.31%
2021/11/04	1	40.80	3	40.67	40.85	-2	329	-0.61%
2021/11/02	0	0.00	9	40.81	40.05	-9	338	-2.66%
2021/10/27	0	0.00	3	38.78	39.50	-3	325	-0.92%
2021/10/26	3	38.80	0	0.00	38.80	3	325	0.92%
2021/10/19	0	37.90	0	0.00	36.50	0	374	0.00%
2021/10/12	1	36.40	0	37.50	36.30	1	424	0.23%
2021/10/08	0	0.00	1	37.20	37.00	-1	428	-0.23%
2021/10/07	0	0.00	2	35.60	35.70	-2	431	-0.46%
2021/10/01	2	38.13	0	0.00	36.70	2	452	0.44%
2021/09/28	0	0.00	2	38.50	38.45	-2	458	-0.44%
2021/09/24	0	0.00	1	37.65	37.55	-1	466	-0.21%
2021/09/16	1	37.90	3	37.73	37.80	-2	476	-0.42%
2021/09/14	1	38.30	0	0.00	38.30	1	477	0.21%
2021/09/13	3	39.12	0	0.00	38.85	3	477	0.63%
2021/09/08	11	39.06	0	0.00	38.50	11	484	2.27%
2021/09/06	2	40.20	1	40.30	39.20	1	487	0.21%
2021/09/03	2	40.60	0	0.00	40.60	2	484	0.41%
2021/09/02	6	41.08	0	0.00	40.40	6	485	1.23%
2021/09/01	1	42.10	0	0.00	42.00	1	483	0.21%
2021/08/31	0	0.00	2	43.85	44.25	-2	480	-0.42%
2021/08/30	15	43.95	1	43.75	43.85	14	472	2.97%
2021/08/27	0	0.00	5	46.45	45.75	-5	454	-1.10%
2021/08/26	2	46.17	4	46.13	46.00	-2	448	-0.44%
2021/08/25	1	45.30	0	0.00	45.15	1	441	0.23%
2021/08/24	2	44.65	6	44.85	44.85	-4	438	-0.91%
2021/08/23	0	42.00	3	42.65	42.60	-3	427	-0.70%
2021/08/17	3	39.28	0	0.00	39.20	3	416	0.72%
2021/08/16	3	40.42	2	39.85	39.70	1	417	0.24%
2021/08/12	0	0.00	1	41.50	41.35	-1	423	-0.24%
2021/08/11	0	0.00	2	41.55	41.05	-2	431	-0.46%
2021/08/06	2	43.50	0	0.00	43.40	2	471	0.42%
2021/08/04	8	44.31	4	44.40	44.25	4	512	0.78%
2021/07/28	4	44.58	1	44.35	44.35	3	568	0.53%
2021/07/27	4	46.51	0	46.50	46.10	4	592	0.68%
2021/07/23	3	46.30	10.1	46.91	46.00	-7.1	609	-1.16%
2021/07/22	0	0.00	1	46.10	45.70	-1	595	-0.17%
2021/07/21	1	45.85	2	44.95	44.90	-1	602	-0.17%
2021/07/20	8	45.60	3	45.50	45.60	5	615	0.81%
2021/07/19	6	45.31	0	0.00	46.35	6	641	0.93%
2021/07/16	6	46.15	14	46.08	45.85	-8	681	-1.17%
2021/07/14	2	44.63	4	44.78	44.85	-2	729	-0.27%
2021/07/13	0	0.00	0	44.75	44.25	0	782	0.00%
2021/07/12	2	43.53	0	0.00	43.55	2	851	0.23%
2021/07/09	4	44.50	0	0.00	44.20	4	1,118	0.36%
2021/07/08	0	0.00	3	45.12	45.00	-3	1,343	-0.22%
2021/07/07	0	0.00	5	44.59	44.60	-5	1,377	-0.36%
2021/07/06	2	44.80	1	44.70	44.60	1	1,415	0.07%
2021/07/05	4	44.95	1	44.10	45.10	3	1,437	0.21%
2021/07/02	0	0.00	6	43.95	43.80	-6	1,463	-0.41%
2021/06/29	1	45.00	1	44.70	44.40	0	1,573	0.00%
2021/06/25	1	45.35	0	0.00	45.05	1	1,609	0.06%
2021/06/22	1	43.65	0	0.00	43.40	1	1,642	0.06%
2021/06/18	0	0.00	5	45.55	45.50	-5	1,682	-0.30%
2021/06/17	2	45.60	0	0.00	45.80	2	1,686	0.12%
2021/06/16	0	0.00	4	45.35	45.35	-4	1,692	-0.24%
2021/06/15	2	45.10	1	44.55	45.10	1	1,699	0.06%
2021/06/11	1	44.00	0	0.00	43.95	1	1,708	0.06%
2021/06/10	4	44.51	0	0.00	44.20	4	1,732	0.23%
2021/06/09	2	44.00	0	0.00	43.75	2	1,739	0.11%
2021/06/07	1	44.20	0	0.00	44.45	1	1,764	0.06%
2021/06/04	1	44.95	0	0.00	44.85	1	1,842	0.05%
2021/06/03	2	45.80	0	0.00	45.90	2	1,844	0.11%
2021/06/02	0	46.05	0	0.00	45.35	0	1,848	0.00%
2021/06/01	1	46.40	0	0.00	46.65	1	1,852	0.05%
2021/05/28	0	0.00	14	44.36	44.45	-14	1,848	-0.76%
2021/05/27	1	44.25	1	43.80	43.90	0	1,849	0.00%
2021/05/26	1	44.20	0	0.00	44.20	1	1,851	0.05%
2021/05/25	1	43.70	0	0.00	43.90	1	1,855	0.05%
2021/05/21	1	42.55	1	43.30	43.15	0	1,857	0.00%
2021/05/19	6	41.68	8	41.85	42.10	-2	1,867	-0.11%
2021/05/18	0	0.00	1	38.80	40.65	-1	1,876	-0.05%
2021/05/17	1	36.95	2	38.95	37.20	-1	1,869	-0.05%
2021/05/14	2	41.05	1	41.85	41.05	1	1,852	0.05%
2021/05/12	5	41.57	16	40.66	40.00	-11	1,825	-0.60%
2021/05/11	5	45.87	0	0.00	43.95	5	1,795	0.28%
2021/05/10	4	48.78	0	0.00	48.35	4	1,769	0.23%
2021/05/07	11	50.06	1	49.10	50.10	10	1,759	0.57%
2021/05/04	3	47.97	5	47.80	48.60	-2	1,749	-0.11%
2021/05/03	2.3	51.81	0	0.00	50.60	2.3	1,727	0.13%
2021/04/29	13	54.28	14	53.94	53.60	-1	1,710	-0.06%
2021/04/28	3	54.70	12	54.27	54.40	-9	1,712	-0.53%
2021/04/27	16	55.08	6	55.27	54.60	10	1,714	0.58%
2021/04/26	8	54.15	3	54.43	54.50	5	1,701	0.29%
2021/04/23	1	53.70	0	0.00	53.70	1	1,689	0.06%
2021/04/22	2	57.70	11	55.84	55.00	-9	1,666	-0.54%
2021/04/21	4	58.60	4	57.88	57.60	0	1,632	0.00%
2021/04/20	1	57.50	1	57.90	57.90	0	1,597	0.00%
2021/04/19	5	57.40	5	56.90	57.00	0	1,596	0.00%
2021/04/16	18	58.58	1	59.30	58.20	17	1,552	1.10%
2021/04/15	40	59.35	76	60.58	59.30	-36	1,496	-2.41%
2021/04/14	35	58.45	15	58.63	59.10	20	1,226	1.63%
2021/04/12	4	56.10	29	56.67	55.80	-25	998	-2.50%
2021/04/09	5	55.84	5	55.42	55.60	0	975	0.00%
2021/04/08	6	55.70	3	55.67	55.80	3	964	0.31%
2021/04/07	5	55.36	2	55.50	55.30	3	945	0.32%
2021/04/06	3	54.57	0	0.00	54.60	3	920	0.33%
2021/04/01	19	55.80	25	54.99	54.10	-6	911	-0.66%
2021/03/30	0	53.50	7	52.46	52.20	-7	817	-0.86%
2021/03/29	0	53.23	2	52.50	52.50	-2	822	-0.24%
2021/03/26	0	0.00	1	52.70	52.40	-1	827	-0.12%
2021/03/25	2	53.70	1	54.50	52.90	1	828	0.12%
2021/03/24	5	53.94	6.1	53.83	53.70	-1.1	822	-0.13%
2021/03/22	0	0.00	2	52.30	52.30	-2	795	-0.25%
2021/03/17	2	52.70	0	53.00	52.60	2	843	0.23%
2021/03/16	1	52.60	2	52.55	52.40	-1	860	-0.12%
2021/03/12	0	51.60	0	0.00	51.50	0	884	0.00%
2021/03/10	6	52.47	8	52.50	52.30	-2	934	-0.21%
2021/03/09	0	0.00	2	49.80	49.80	-2	1,048	-0.19%
2021/03/08	1	50.40	1	50.40	49.55	0	1,063	0.00%
2021/03/05	2	49.05	3	50.20	50.20	-1	1,078	-0.09%
2021/03/02	0	0.00	4	49.00	49.00	-4	1,110	-0.36%
2021/02/26	0	0.00	5	49.84	50.00	-5	1,138	-0.44%
2021/02/25	0	50.00	0	0.00	50.00	0	1,158	0.00%
2021/02/23	1.3	51.32	1	50.80	50.80	0.3	1,178	0.03%
2021/02/22	0.1	51.70	0	0.00	51.70	0.1	1,191	0.01%
2021/02/18	2	48.78	6	49.37	50.70	-4	1,220	-0.33%
2021/02/05	0	0.00	3	47.90	47.80	-3	1,227	-0.24%
2021/02/02	1	47.15	0	0.00	47.15	1	1,341	0.07%
2021/01/29	2	47.50	8	48.10	47.50	-6	1,472	-0.41%
2021/01/26	4	48.95	0	0.00	48.75	4	1,522	0.26%
2021/01/22	0	0.00	2	46.95	47.75	-2	1,550	-0.13%
2021/01/21	2	46.05	2	47.55	46.10	0	1,567	0.00%
2021/01/20	1	47.25	1	47.55	47.40	0	1,574	0.00%
2021/01/19	0	0.00	3	49.70	49.50	-3	1,586	-0.19%
2021/01/15	0	0.00	1	49.75	49.10	-1	1,646	-0.06%
2021/01/14	1	50.20	0	0.00	50.50	1	1,661	0.06%
2021/01/13	0	0.00	1	49.40	49.30	-1	1,735	-0.06%
2021/01/12	2	48.45	0	0.00	48.35	2	1,763	0.11%
2021/01/11	1	50.70	7	50.81	50.70	-6	1,761	-0.34%
2021/01/08	13	52.56	2	52.25	52.00	11	1,783	0.62%
2021/01/07	1	53.40	0	0.00	53.40	1	1,829	0.05%
2021/01/06	4	53.48	4	55.10	53.30	0	1,856	0.00%
2021/01/05	6	54.90	3	55.17	55.20	3	1,879	0.16%
2021/01/04	10	53.00	1	54.70	54.30	9	1,983	0.45%
2020/12/30	2	53.00	7	53.27	52.70	-5	2,227	-0.22%
2020/12/29	4	54.30	0	0.00	53.30	4	2,264	0.18%
2020/12/28	1	54.40	0	0.00	54.30	1	2,294	0.04%
2020/12/24	0	0.00	1	54.50	54.00	-1	2,348	-0.04%
2020/12/23	2	53.45	0	0.00	53.30	2	2,384	0.08%
2020/12/22	2	53.30	0	0.00	53.20	2	2,512	0.08%
2020/12/21	0	0.00	1	54.90	54.90	-1	2,580	-0.04%
2020/12/18	1	56.40	1	56.10	56.10	0	2,696	0.00%
2020/12/17	1	54.40	0	0.00	54.60	1	2,717	0.04%
2020/12/16	1	54.40	0	0.00	54.20	1	2,790	0.04%
2020/12/15	4	55.05	0	0.00	53.50	4	2,885	0.14%
2020/12/14	1	56.10	0	0.00	56.20	1	2,893	0.03%
2020/12/11	8	55.35	3	57.60	55.70	5	2,910	0.17%
2020/12/10	4	57.80	6	58.25	57.70	-2	2,945	-0.07%
2020/12/09	10	59.00	0	0.00	58.80	10	2,951	0.34%
2020/12/08	3	60.57	0	0.00	60.30	3	2,921	0.10%
2020/12/04	10	61.50	0	0.00	61.10	10	2,982	0.34%
2020/12/03	22	63.98	9	64.78	62.20	13	2,959	0.44%
2020/12/02	2	60.65	3	60.93	61.00	-1	2,793	-0.04%
2020/12/01	6	60.63	0	0.00	60.20	6	2,799	0.21%
2020/11/30	7	60.93	3	60.90	60.60	4	2,803	0.14%
2020/11/27	0	0.00	1	61.30	60.80	-1	2,839	-0.04%
2020/11/26	0	0.00	1	60.60	60.60	-1	2,845	-0.04%
2020/11/25	14	61.28	2	61.05	61.40	12	2,860	0.42%
2020/11/24	0	0.00	1	60.40	60.00	-1	2,843	-0.04%
2020/11/23	2	59.90	0	0.00	60.00	2	2,859	0.07%
2020/11/20	0	0.00	1	60.00	59.40	-1	2,868	-0.03%
2020/11/19	0	0.00	1	59.70	59.20	-1	2,883	-0.03%
2020/11/18	1	59.20	2	59.30	59.40	-1	2,915	-0.03%
2020/11/17	7	59.34	7	59.94	58.70	0	2,985	0.00%
2020/11/16	1	58.30	0	0.00	58.60	1	3,051	0.03%
2020/11/13	2	57.90	1	57.80	57.80	1	3,070	0.03%
2020/11/12	1	58.10	0	0.00	58.00	1	3,114	0.03%
2020/11/11	1	57.60	3	57.60	57.60	-2	3,131	-0.06%
2020/11/10	7	58.07	6	57.25	57.30	1	3,170	0.03%
2020/11/09	5	60.64	0	0.00	60.20	5	3,239	0.15%
2020/11/05	2	60.65	0	0.00	60.30	2	3,372	0.06%
2020/11/04	1	60.00	2	60.10	59.90	-1	3,464	-0.03%
2020/11/03	2	60.30	2	60.50	59.80	0	3,513	0.00%
2020/11/02	4	59.40	2	59.70	59.40	2	3,638	0.05%
2020/10/30	1	61.00	6	61.03	60.70	-5	3,729	-0.13%
2020/10/29	7	62.30	6	60.75	62.50	1	3,957	0.03%
2020/10/28	2	62.70	0	0.00	62.50	2	4,019	0.05%
2020/10/27	2	62.85	1	62.90	63.90	1	4,040	0.02%
2020/10/26	4	64.03	8	64.03	63.50	-4	4,045	-0.10%
2020/10/23	2	66.50	9	66.31	66.10	-7	4,036	-0.17%
2020/10/22	7	66.37	1	66.40	65.80	6	4,082	0.15%
2020/10/21	31	67.77	5	68.18	66.60	26	4,120	0.63%
2020/10/20	3	67.37	3	67.37	67.50	0	4,170	0.00%
2020/10/19	2	67.00	3	66.83	66.40	-1	4,180	-0.02%
2020/10/16	12	66.13	5	66.54	65.30	7	4,186	0.17%
2020/10/15	3	66.73	9	66.91	66.00	-6	4,196	-0.14%
2020/10/14	3	68.10	1	67.80	67.80	2	4,172	0.05%
2020/10/13	12	68.03	6	68.07	68.00	6	4,187	0.14%
2020/10/12	13	68.91	10	68.85	68.80	3	4,173	0.07%
2020/10/08	44	69.36	40	69.12	68.70	4	4,133	0.10%
2020/10/07	1	64.90	1	64.80	65.30	0	3,924	0.00%
2020/10/06	2	65.20	1	65.10	64.80	1	3,960	0.03%
2020/10/05	4	63.90	5	62.66	64.80	-1	3,984	-0.03%
2020/09/30	2	62.40	1	62.10	62.80	1	4,079	0.02%
2020/09/29	0	0.00	4	63.45	63.60	-4	4,147	-0.10%
2020/09/28	0	0.00	6	64.20	63.40	-6	4,350	-0.14%
2020/09/25	16	64.02	9	64.52	63.00	7	4,374	0.16%
2020/09/24	5	68.92	7	68.34	68.80	-2	4,301	-0.05%
2020/09/23	7	68.80	7	69.79	68.80	0	4,285	0.00%
2020/09/22	5	66.48	5	66.14	65.80	0	4,243	0.00%
2020/09/21	17	70.02	10	68.85	68.20	7	4,289	0.16%
2020/09/18	9	68.68	30	67.53	69.70	-21	4,249	-0.49%
2020/09/17	5	65.66	5	65.34	65.10	0	4,199	0.00%
2020/09/16	7	65.20	7	65.20	65.00	0	4,186	0.00%
2020/09/15	34	66.56	28	65.62	65.60	6	4,203	0.14%
2020/09/14	10	63.55	12	63.52	64.30	-2	4,225	-0.05%
2020/09/11	5	62.14	2	62.05	61.60	3	4,201	0.07%
2020/09/10	1	63.50	2	62.25	62.80	-1	4,192	-0.02%
2020/09/09	19	63.67	13	63.77	62.40	6	4,167	0.14%
2020/09/08	0	0.00	2	60.90	61.20	-2	4,110	-0.05%
2020/09/07	1	61.60	0	0.00	61.20	1	4,106	0.02%
2020/09/04	5	64.12	2	65.05	64.20	3	4,092	0.07%
2020/09/03	0	0.00	1	66.20	65.00	-1	4,076	-0.02%
2020/09/02	12	65.54	10	65.80	65.80	2	4,121	0.05%
2020/09/01	10	65.46	21	65.37	64.80	-11	4,079	-0.27%
2020/08/31	0	0.00	1	66.00	65.50	-1	4,073	-0.02%
2020/08/28	1	63.30	0	0.00	64.10	1	4,052	0.02%
2020/08/26	0	0.00	1	64.90	65.10	-1	4,037	-0.02%
2020/08/25	0	0.00	2	65.00	64.50	-2	4,040	-0.05%
2020/08/24	2	65.45	1	64.20	63.90	1	4,042	0.02%
2020/08/21	6	62.50	5	63.84	65.70	1	4,024	0.02%
2020/08/20	14	63.14	20	61.87	60.90	-6	4,006	-0.15%
2020/08/19	5	67.62	3	67.03	66.70	2	3,913	0.05%
2020/08/18	2	70.50	3	69.87	67.30	-1	3,885	-0.03%
2020/08/17	32	69.47	72	69.06	69.50	-40	3,863	-1.04%
2020/08/14	26	69.17	32	69.44	69.30	-6	3,842	-0.16%
2020/08/13	62	70.44	17	70.01	69.00	45	3,800	1.18%
2020/08/12	32	67.91	38	68.83	69.50	-6	3,655	-0.16%
2020/08/11	14	67.73	8	66.69	65.10	6	3,521	0.17%
2020/08/10	19	70.98	9	70.44	68.90	10	3,404	0.29%
2020/08/07	8	73.53	6	73.83	73.50	2	3,317	0.06%
2020/08/06	7	73.41	21	73.34	72.10	-14	3,262	-0.43%
2020/08/05	34	72.21	7	72.44	72.10	27	3,168	0.85%
2020/08/04	44	68.49	33	70.18	72.70	11	3,081	0.36%
2020/08/03	2	66.25	25	64.67	66.60	-23	2,839	-0.81%
2020/07/31	4	63.60	4	63.35	62.90	0	2,767	0.00%
2020/07/30	0	0.00	3	63.73	64.00	-3	2,735	-0.11%
2020/07/29	1	61.40	7	61.84	62.80	-6	2,713	-0.22%
2020/07/28	5	59.06	8	59.38	60.30	-3	2,677	-0.11%
2020/07/27	1	59.80	0	0.00	59.50	1	2,628	0.04%
2020/07/24	21	62.88	5	62.74	62.50	16	2,581	0.62%
2020/07/23	3	61.90	28	61.35	62.30	-25	2,468	-1.01%
2020/07/22	2	61.10	16	61.24	61.00	-14	2,435	-0.57%
2020/07/21	7	60.96	11	60.54	60.80	-4	2,436	-0.16%
2020/07/20	2	57.90	5	58.76	59.40	-3	2,437	-0.12%
2020/07/17	4	58.18	3	58.67	57.10	1	2,398	0.04%
2020/07/16	0	0.00	2	60.15	60.50	-2	2,360	-0.08%
2020/07/15	22	60.43	1	59.00	59.50	21	2,340	0.90%
2020/07/14	0	0.00	2	59.90	61.10	-2	2,265	-0.09%
2020/07/13	12	60.43	12	61.11	60.20	0	2,227	0.00%
2020/07/10	24	61.73	28	60.81	59.50	-4	2,178	-0.18%
2020/07/09	22	65.92	20	64.39	64.00	2	2,111	0.09%
2020/07/08	7	63.73	18	62.44	64.40	-11	1,985	-0.56%
2020/07/07	83	60.87	59.1	60.12	59.00	23.9	1,881	1.27%
2020/07/06	3	58.47	3	59.67	60.20	0	1,661	0.00%
2020/07/03	23	54.32	3	54.80	54.80	20	1,608	1.24%
2020/07/02	11	54.85	125	54.14	54.80	-114	1,556	-7.33%	大賣/鉅額交易
2020/07/01	2	54.00	6	53.65	53.40	-4	1,500	-0.27%
2020/06/30	102	52.19	8	52.18	52.30	94	1,422	6.61%	大買/
2020/06/29	6	49.50	8	49.54	50.30	-2	1,355	-0.15%
2020/06/24	7	49.70	11	49.61	49.10	-4	1,319	-0.30%
2020/06/23	1	47.50	1	48.90	48.90	0	1,268	0.00%
2020/06/22	4	49.00	6	48.29	48.10	-2	1,255	-0.16%
2020/06/19	11	49.38	1	49.45	47.50	10	1,224	0.82%
2020/06/17	2	45.93	1	45.60	46.05	1	1,128	0.09%
2020/06/16	2	45.45	10	45.70	45.55	-8	1,134	-0.71%
2020/06/15	0	0.00	1	46.30	44.50	-1	1,149	-0.09%
2020/06/12	10	44.50	0	0.00	45.35	10	1,145	0.87%
2020/06/09	7	46.85	3	48.55	46.10	4	1,160	0.34%
2020/06/05	0	0.00	1	47.40	46.70	-1	1,112	-0.09%
2020/06/04	0	0.00	1	46.90	47.00	-1	1,107	-0.09%
2020/06/03	0	0.00	3	46.87	46.65	-3	1,103	-0.27%
2020/06/02	1	45.35	0	0.00	45.35	1	1,081	0.09%
2020/06/01	6	46.13	1	46.20	45.95	5	1,075	0.47%
2020/05/29	1	45.90	3	46.08	45.45	-2	1,050	-0.19%
2020/05/28	2	44.40	10	44.70	43.70	-8	1,020	-0.78%
2020/05/27	5	45.07	18	45.00	44.90	-13	994	-1.31%
2020/05/26	7	42.03	3	41.63	41.85	4	937	0.43%
2020/05/25	0	0.00	5	41.75	41.90	-5	932	-0.54%
2020/05/22	16	42.48	7	42.54	41.60	9	931	0.97%
2020/05/21	4	41.86	10	42.00	41.85	-6	901	-0.67%
2020/05/20	1	40.85	1	41.40	40.80	0	887	0.00%
2020/05/19	2	39.80	0	0.00	39.80	2	882	0.23%
2020/05/18	2	39.60	1	39.90	39.55	1	888	0.11%
2020/05/15	2	39.50	0	0.00	40.00	2	887	0.23%
2020/05/14	12	40.15	0	0.00	39.90	12	882	1.36%
2020/05/13	1	42.50	3	42.60	42.35	-2	860	-0.23%
2020/05/12	6	43.08	8	43.26	43.15	-2	866	-0.23%
2020/05/11	1	41.85	7	41.30	41.95	-6	830	-0.72%
2020/05/08	3	40.53	8	40.50	39.85	-5	809	-0.62%
2020/05/07	4	40.84	2	40.65	40.30	2	810	0.25%
2020/05/05	1	39.30	1	39.90	39.30	0	820	0.00%
2020/04/30	5	38.70	0	0.00	39.00	5	846	0.59%
2020/04/29	1	38.60	1	39.20	38.65	0	891	0.00%
2020/04/27	0	0.00	1	37.90	38.10	-1	892	-0.11%
2020/04/24	20	37.59	10	37.89	38.00	10	888	1.13%
2020/04/23	14	38.28	16	38.18	38.30	-2	860	-0.23%
2020/04/20	0	0.00	1	35.60	35.80	-1	841	-0.12%
2020/04/13	2	33.60	0	0.00	33.35	2	876	0.23%
2020/04/10	0	0.00	1	33.20	33.20	-1	881	-0.11%
2020/04/09	0	0.00	2	33.05	32.65	-2	909	-0.22%
2020/04/08	0	0.00	1	32.05	33.05	-1	929	-0.11%
2020/04/07	0	0.00	3	31.13	31.70	-3	987	-0.30%
2020/04/06	5	30.00	3	30.32	30.25	2	1,039	0.19%
2020/04/01	2	29.85	1	30.10	29.85	1	1,039	0.10%
2020/03/31	2	29.60	2	30.00	29.65	0	1,041	0.00%
2020/03/30	0	0.00	5	27.64	28.95	-5	1,034	-0.48%
2020/03/27	5	28.50	0	0.00	27.85	5	1,109	0.45%
2020/03/26	1	27.75	0	0.00	28.20	1	1,119	0.09%
2020/03/25	0	0.00	5	28.50	28.20	-5	1,125	-0.44%
2020/03/24	5	27.15	0	0.00	27.10	5	1,129	0.44%
2020/03/23	0	0.00	1	26.35	26.15	-1	1,125	-0.09%
2020/03/20	0	0.00	20	25.70	25.75	-20	1,123	-1.78%
2020/03/19	3	23.07	23	24.41	23.45	-20	1,120	-1.79%
2020/03/18	2	25.88	7	26.54	25.40	-5	1,113	-0.45%
2020/03/17	36	25.28	3	26.23	25.25	33	1,118	2.95%
2020/03/16	2	30.70	0	0.00	27.90	2	1,150	0.17%
2020/03/13	9	30.01	1	30.00	30.70	8	1,141	0.70%
2020/03/11	0	0.00	3	37.00	36.90	-3	1,115	-0.27%
2020/03/10	4	36.31	0	0.00	37.30	4	1,121	0.36%
2020/03/09	6	37.08	4	37.00	36.50	2	1,116	0.18%
2020/03/06	1	38.15	0	0.00	38.30	1	1,112	0.09%
2020/03/05	4	38.65	1	39.05	38.70	3	1,132	0.26%
2020/03/04	6	38.06	0	0.00	38.30	6	1,147	0.52%
2020/03/03	5	38.65	2	38.48	38.30	3	1,217	0.25%
2020/03/02	1	36.55	0	0.00	37.70	1	1,228	0.08%
2020/02/27	2	37.40	0	0.00	37.45	2	1,226	0.16%
2020/02/21	0	0.00	3	39.58	39.50	-3	1,218	-0.25%
2020/02/19	0	0.00	6	40.10	39.95	-6	1,260	-0.48%
2020/02/18	1	39.20	0	0.00	39.30	1	1,257	0.08%
2020/02/14	3	39.75	2	39.40	39.90	1	1,267	0.08%
2020/02/13	2	39.75	1	40.05	39.15	1	1,268	0.08%
2020/02/12	0	0.00	2	39.23	39.30	-2	1,262	-0.16%
2020/02/10	0	0.00	3	37.97	37.95	-3	1,291	-0.23%
2020/02/07	4	38.64	0	0.00	38.15	4	1,300	0.31%
2020/02/06	3	39.60	0	0.00	39.60	3	1,303	0.23%
2020/02/05	1	39.00	0	0.00	38.75	1	1,300	0.08%
2020/02/04	2	38.00	1	38.05	39.00	1	1,292	0.08%
2020/02/03	9	37.64	3	37.43	37.50	6	1,288	0.47%
2020/01/31	9	41.38	0	0.00	41.30	9	1,259	0.71%
2020/01/30	3	43.50	0	0.00	43.50	3	1,370	0.22%
2020/01/20	4	48.38	0	0.00	48.30	4	1,468	0.27%
2020/01/17	2	48.80	1	48.80	48.70	1	1,540	0.06%
2020/01/16	0	0.00	1	49.05	48.70	-1	1,574	-0.06%
2020/01/15	1	49.35	0	0.00	49.20	1	1,623	0.06%
2020/01/14	5	50.14	4	50.00	50.00	1	1,653	0.06%
2020/01/10	0	0.00	4	48.70	48.15	-4	1,644	-0.24%
2020/01/09	1	48.70	1	48.70	48.70	0	1,686	0.00%
2020/01/08	2	48.40	1	48.20	48.35	1	1,690	0.06%
2020/01/07	3	49.27	0	0.00	49.00	3	1,683	0.18%
2020/01/06	1	49.90	2	49.98	49.75	-1	1,672	-0.06%
2020/01/02	7	51.83	2	51.40	51.40	5	1,645	0.30%
2019/12/31	1	52.20	2	51.65	51.20	-1	1,629	-0.06%
2019/12/30	4	50.98	8	51.05	50.90	-4	1,595	-0.25%
2019/12/25	0	0.00	1	48.85	49.20	-1	1,666	-0.06%
2019/12/24	3	50.35	0	0.00	48.70	3	1,685	0.18%
2019/12/18	0	0.00	1	48.05	47.95	-1	1,792	-0.06%
2019/12/13	6	47.78	10	48.10	47.80	-4	1,788	-0.22%
2019/12/12	7	48.27	1	48.10	48.20	6	1,779	0.34%
2019/12/11	16	49.51	5	49.60	48.40	11	1,764	0.62%
2019/12/10	4	48.05	5	48.03	48.10	-1	1,729	-0.06%
2019/12/09	5	48.90	5	48.30	48.30	0	1,728	0.00%
2019/12/06	0	0.00	1	48.35	47.90	-1	1,725	-0.06%
2019/12/05	0	0.00	2	48.35	48.35	-2	1,731	-0.12%
2019/12/02	3	47.42	3	47.77	48.00	0	1,754	0.00%
2019/11/28	3	51.00	9	50.24	49.60	-6	1,810	-0.33%
2019/11/22	0	0.00	30	48.53	48.30	-30	1,840	-1.63%
2019/11/21	10	49.00	1	48.80	48.75	9	1,848	0.49%
2019/11/20	3	48.77	3	48.68	48.80	0	1,867	0.00%
2019/11/19	0	0.00	10	49.30	49.30	-10	1,970	-0.51%
2019/11/18	10	49.00	1	49.20	49.15	9	1,937	0.46%
2019/11/15	20	48.34	2	48.43	48.55	18	1,935	0.93%
2019/11/12	1	47.60	1	47.55	47.65	0	1,931	0.00%
2019/11/11	1	47.20	11	47.07	47.00	-10	1,936	-0.52%
2019/11/08	1	48.60	0	0.00	48.50	1	1,928	0.05%
2019/11/07	5	49.40	6	47.98	49.40	-1	1,921	-0.05%
2019/11/06	0	0.00	11	47.77	47.50	-11	1,911	-0.58%
2019/11/05	3	48.23	0	0.00	48.25	3	1,899	0.16%
2019/11/04	0	0.00	3	49.53	48.70	-3	1,897	-0.16%
2019/11/01	3	49.17	1	49.35	49.40	2	1,890	0.11%
2019/10/31	2	48.75	2	49.15	48.60	0	1,902	0.00%
2019/10/30	4	48.98	4	48.93	48.85	0	1,890	0.00%
2019/10/29	27	51.49	20	51.04	49.80	7	1,877	0.37%
2019/10/28	9	50.79	13	50.85	51.10	-4	1,799	-0.22%
2019/10/25	17	49.75	23	49.98	49.25	-6	1,700	-0.35%
2019/10/24	5	49.04	1	50.40	48.90	4	1,650	0.24%
2019/10/23	6	49.06	4	49.49	49.50	2	1,656	0.12%
2019/10/22	9	48.39	11	48.50	48.10	-2	1,634	-0.12%
2019/10/21	1	47.60	2	47.75	47.65	-1	1,705	-0.06%
2019/10/18	5	47.69	1	47.85	47.50	4	1,766	0.23%
2019/10/17	17	47.78	11	48.09	47.85	6	1,762	0.34%
2019/10/16	3	46.58	1	47.05	46.20	2	1,720	0.12%
2019/10/15	0	0.00	20	46.88	46.60	-20	1,753	-1.14%
2019/10/14	2	46.90	1	47.50	47.00	1	1,757	0.06%
2019/10/09	2	46.58	1	46.70	46.55	1	1,775	0.06%
2019/10/08	4	47.15	1	47.90	46.85	3	1,802	0.17%
2019/10/07	2	47.60	1	47.70	47.50	1	1,866	0.05%
2019/10/04	5	48.89	16	48.64	48.10	-11	1,998	-0.55%
2019/10/03	6	49.13	3	49.37	49.45	3	1,980	0.15%
2019/10/02	19	49.91	7	49.79	49.95	12	2,027	0.59%
2019/10/01	14	49.20	17	50.21	50.70	-3	2,154	-0.14%
2019/09/27	5	47.33	0	0.00	47.90	5	2,095	0.24%
2019/09/26	11	49.13	2	48.30	48.30	9	2,085	0.43%
2019/09/25	60	48.77	26	49.03	48.60	34	2,068	1.64%
2019/09/24	39	48.28	27	48.69	47.75	12	1,988	0.60%
2019/09/23	0	0.00	2	46.70	46.70	-2	1,899	-0.11%
2019/09/19	2	46.65	2	46.60	46.50	0	1,915	0.00%
2019/09/18	3	46.80	1	46.75	46.50	2	1,952	0.10%
2019/09/17	12	47.25	0	0.00	46.50	12	1,946	0.62%
2019/09/16	1	46.85	0	0.00	46.85	1	1,952	0.05%
2019/09/12	1	47.25	0	0.00	47.20	1	1,980	0.05%
2019/09/11	0	0.00	7	46.53	47.45	-7	1,969	-0.36%
2019/09/10	1	45.75	28	46.41	46.50	-27	1,971	-1.37%
2019/09/09	7	47.15	16	47.09	46.60	-9	1,976	-0.46%
2019/09/06	4	47.59	2	48.20	47.35	2	2,033	0.10%
2019/09/05	3	47.70	10	47.69	47.60	-7	2,025	-0.35%
2019/09/04	5	47.18	1	47.50	47.30	4	2,058	0.19%
2019/09/03	26	49.15	33	49.45	47.00	-7	2,049	-0.34%
2019/09/02	4	47.15	0	0.00	47.75	4	1,966	0.20%
2019/08/30	8	48.16	4	48.35	47.50	4	1,959	0.20%
2019/08/29	8	47.73	3	47.78	47.65	5	1,948	0.26%
2019/08/28	12	48.02	0	0.00	47.75	12	1,935	0.62%
2019/08/27	14	48.09	11	48.41	48.05	3	1,919	0.16%
2019/08/26	4	46.50	1	46.20	46.10	3	1,880	0.16%
2019/08/23	1	47.30	2	47.65	47.30	-1	1,881	-0.05%
2019/08/22	32	47.45	27	47.73	47.00	5	1,863	0.27%
2019/08/21	1	45.00	2	44.85	45.10	-1	1,760	-0.06%
2019/08/20	0	0.00	5	44.29	44.00	-5	1,765	-0.28%
2019/08/16	3	44.70	2	45.30	44.60	1	1,763	0.06%
2019/08/15	2	44.70	0	0.00	44.70	2	1,770	0.11%
2019/08/13	1	43.80	21	43.87	43.75	-20	1,768	-1.13%
2019/08/12	3	45.00	0	0.00	45.00	3	1,802	0.17%
2019/08/08	4	43.45	0	0.00	44.70	4	1,849	0.22%
2019/08/07	1	43.70	0	0.00	42.60	1	1,850	0.05%
2019/08/06	2	42.65	2	42.70	43.25	0	1,865	0.00%
2019/08/05	1	43.30	0	0.00	43.20	1	1,866	0.05%
2019/08/02	6	44.42	0	0.00	44.15	6	1,880	0.32%
2019/08/01	1	45.25	0	0.00	45.55	1	1,894	0.05%
2019/07/31	0	0.00	1	46.05	46.25	-1	1,899	-0.05%
2019/07/30	7	46.10	2	45.65	45.60	5	1,905	0.26%
2019/07/29	11	48.62	3	48.97	48.60	8	1,922	0.42%
2019/07/26	2	49.90	11	49.80	49.70	-9	1,921	-0.47%
2019/07/25	3	49.77	68	49.93	49.50	-65	1,904	-3.41%
2019/07/24	45	48.84	15	48.88	48.45	30	1,878	1.60%
2019/07/23	65	49.58	42	49.89	49.05	23	1,879	1.22%
2019/07/22	23	47.88	10	47.67	48.10	13	1,804	0.72%
2019/07/19	7	46.03	0	0.00	45.85	7	1,772	0.39%
2019/07/18	0	0.00	2	45.80	45.30	-2	1,859	-0.11%
2019/07/17	5	46.69	2	46.80	45.70	3	2,011	0.15%
2019/07/16	1	46.10	1	46.15	46.20	0	2,025	0.00%
2019/07/15	4	46.49	3	46.87	46.50	1	2,081	0.05%
2019/07/12	5	46.19	2	45.45	45.45	3	2,199	0.14%
2019/07/11	17	46.66	10	46.38	46.05	7	2,308	0.30%
2019/07/10	17	48.30	21	48.25	48.55	-4	2,404	-0.17%
2019/07/09	1	47.00	0	0.00	46.50	1	2,560	0.04%
2019/07/08	19	46.93	0	0.00	47.40	19	2,659	0.71%
2019/07/05	24	46.14	40	46.95	47.60	-16	2,783	-0.57%
2019/07/04	0	0.00	2	42.90	43.30	-2	2,603	-0.08%
2019/07/03	1	42.75	3	42.93	42.45	-2	2,603	-0.08%
2019/07/02	3	42.83	0	0.00	42.85	3	2,597	0.12%
2019/07/01	2	42.43	0	0.00	43.10	2	2,604	0.08%
2019/06/28	0	0.00	17	41.62	41.60	-17	2,592	-0.66%
2019/06/27	2	42.55	4	42.20	42.10	-2	2,619	-0.08%
2019/06/26	2	42.25	3	42.30	42.40	-1	2,638	-0.04%
2019/06/25	21	42.78	1	42.30	42.10	20	2,644	0.76%
2019/06/24	1	40.80	1	41.00	41.30	0	2,619	0.00%
2019/06/21	20	42.41	1	42.15	41.55	19	2,626	0.72%
2019/06/20	16	42.65	0	0.00	42.50	16	2,630	0.61%
2019/06/19	11	41.56	1	41.50	41.55	10	2,622	0.38%
2019/06/18	0	0.00	2	41.20	41.25	-2	2,648	-0.08%
2019/06/17	2	41.90	6	41.83	42.10	-4	2,713	-0.15%
2019/06/14	22	43.13	7	42.81	42.25	15	2,743	0.55%
2019/06/12	11	42.15	10	41.46	41.80	1	2,724	0.04%
2019/06/11	9	39.97	4	40.14	39.90	5	2,703	0.18%
2019/06/10	0	0.00	1	40.30	40.20	-1	2,705	-0.04%
2019/06/05	0	0.00	12	40.00	39.50	-12	2,730	-0.44%
2019/06/04	3	40.13	2	40.60	39.90	1	2,733	0.04%
2019/05/31	1	40.45	1	40.70	40.65	0	2,747	0.00%
2019/05/30	0	0.00	11	38.76	39.80	-11	2,745	-0.40%
2019/05/29	7	38.48	2	38.20	38.15	5	2,750	0.18%
2019/05/28	1	37.60	1	38.15	38.25	0	2,769	0.00%
2019/05/27	1	37.05	1	37.40	37.40	0	2,920	0.00%
2019/05/24	2	38.95	0	0.00	38.60	2	2,962	0.07%
2019/05/23	2	38.63	0	0.00	38.60	2	3,017	0.07%
2019/05/22	11	40.64	1	40.45	40.25	10	3,098	0.32%
2019/05/17	4	40.23	2	40.98	40.40	2	3,237	0.06%
2019/05/16	22	42.70	30	42.76	41.80	-8	3,223	-0.25%
2019/05/15	3	40.30	0	0.00	40.10	3	3,176	0.09%
2019/05/14	0	0.00	2	38.55	39.40	-2	3,196	-0.06%
2019/05/13	4	40.00	0	0.00	39.75	4	3,203	0.12%
2019/05/10	0	0.00	5	42.15	40.65	-5	3,202	-0.16%
2019/05/09	5	43.97	0	0.00	41.80	5	3,249	0.15%
2019/05/08	1	44.40	0	0.00	44.35	1	3,244	0.03%
2019/05/07	3	44.20	3	44.30	44.30	0	3,276	0.00%
2019/05/06	3	44.77	4	44.90	43.50	-1	3,285	-0.03%
2019/05/03	1	48.30	0	0.00	48.25	1	3,229	0.03%
2019/05/02	0	0.00	2	47.98	47.70	-2	3,234	-0.06%
2019/04/30	2	47.68	34	48.24	47.90	-32	3,273	-0.98%
2019/04/29	2	48.85	0	0.00	47.45	2	3,320	0.06%
2019/04/26	2	49.60	36	50.24	49.45	-34	3,313	-1.03%
2019/04/25	6	50.95	0	0.00	51.00	6	3,340	0.18%
2019/04/24	3	51.47	4	51.05	50.80	-1	3,399	-0.03%
2019/04/23	31	54.16	34	55.02	53.00	-3	3,450	-0.09%
2019/04/22	2	53.65	7	53.77	55.00	-5	3,318	-0.15%
2019/04/19	2	53.70	1	54.40	54.00	1	3,320	0.03%
2019/04/18	20	54.62	107	54.84	53.30	-87	3,320	-2.62%	大賣/
2019/04/17	147	56.90	13.1	56.73	54.20	133.9	3,473	3.86%	大買/鉅額交易
2019/04/16	21.1	54.78	18	54.80	55.80	3.1	3,422	0.09%
2019/04/15	230	54.77	279	54.80	54.00	-49	3,537	-1.39%	大買/大賣/
2019/04/12	30	49.01	32	49.34	50.40	-2	3,429	-0.06%
2019/04/11	21	49.45	14	49.06	49.20	7	3,489	0.20%
2019/04/10	1	46.15	2	46.10	46.10	-1	3,392	-0.03%
2019/04/08	0	0.00	5	46.98	46.35	-5	3,401	-0.15%
2019/04/02	2	46.93	0	0.00	46.65	2	3,381	0.06%
2019/04/01	11	47.81	1	48.25	47.25	10	3,378	0.30%
2019/03/29	7	47.05	8	47.02	46.90	-1	3,344	-0.03%
2019/03/28	1	46.95	0	0.00	46.10	1	3,315	0.03%
2019/03/26	0	0.00	1	45.55	45.70	-1	3,293	-0.03%
2019/03/25	3	44.72	2	44.73	44.80	1	3,287	0.03%
2019/03/22	4	45.88	28	45.91	45.75	-24	3,280	-0.73%
2019/03/21	11	47.40	4	47.60	46.70	7	3,261	0.21%
2019/03/20	31	48.09	23	47.90	47.50	8	3,245	0.25%
2019/03/19	11	47.41	7	47.32	47.00	4	3,220	0.12%
2019/03/18	1	46.65	4	46.94	46.50	-3	3,190	-0.09%
2019/03/15	0	0.00	3	45.70	45.45	-3	3,166	-0.09%
2019/03/14	0	0.00	1	46.00	45.55	-1	3,168	-0.03%
2019/03/13	2	45.35	2	45.65	45.50	0	3,156	0.00%
2019/03/12	2	45.80	0	0.00	45.25	2	3,157	0.06%
2019/03/11	5	46.05	7	45.91	45.75	-2	3,163	-0.06%
2019/03/08	5	44.40	0	0.00	44.55	5	3,147	0.16%
2019/03/07	6	45.72	5	44.50	44.15	1	3,138	0.03%
2019/03/05	1	46.05	0	0.00	45.40	1	3,130	0.03%
2019/03/04	1	45.90	0	0.00	45.85	1	3,114	0.03%
2019/02/27	3	46.35	10	46.48	46.55	-7	3,098	-0.23%
2019/02/26	22	49.25	18	50.06	46.95	4	3,087	0.13%
2019/02/25	4	47.24	6	47.31	47.95	-2	2,965	-0.07%
2019/02/22	2	46.25	8	47.06	46.65	-6	2,911	-0.21%
2019/02/21	37	46.99	9	46.94	46.50	28	2,849	0.98%
2019/02/20	12	46.50	17	45.78	47.25	-5	2,755	-0.18%
2019/02/19	0	0.00	6	43.48	43.10	-6	2,616	-0.23%
2019/02/18	1	42.30	0	0.00	42.90	1	2,604	0.04%
2019/02/15	5	43.09	1	42.80	42.50	4	2,589	0.15%
2019/02/14	2	44.25	0	0.00	44.10	2	2,562	0.08%
2019/02/13	4	44.08	0	0.00	44.00	4	2,549	0.16%
2019/02/12	0	0.00	2	46.13	45.50	-2	2,520	-0.08%
2019/02/11	1	45.00	0	0.00	45.30	1	2,502	0.04%
2019/01/30	1	45.55	8	45.96	45.35	-7	2,488	-0.28%
2019/01/29	1	43.80	0	0.00	45.20	1	2,425	0.04%
2019/01/28	6	44.63	10	45.41	44.50	-4	2,405	-0.17%
2019/01/25	0	0.00	6	44.51	44.05	-6	2,362	-0.25%
2019/01/24	1	43.85	0	0.00	43.85	1	2,342	0.04%
2019/01/23	1	43.80	3	43.77	44.00	-2	2,339	-0.09%
2019/01/22	9	44.29	13	43.93	43.80	-4	2,343	-0.17%
2019/01/21	10	44.08	4	44.70	43.45	6	2,316	0.26%
2019/01/18	10	45.88	8	45.83	45.70	2	2,258	0.09%
2019/01/17	13	46.95	8	46.78	46.30	5	2,230	0.22%
2019/01/16	23	46.89	24.1	47.22	47.55	-1.1	2,165	-0.05%
2019/01/15	16	47.20	24	47.42	46.25	-8	2,067	-0.39%
2019/01/14	3	45.85	7	45.91	45.30	-4	1,922	-0.21%
2019/01/11	10	45.93	6	46.13	45.80	4	1,890	0.21%
2019/01/10	13	46.03	13	45.99	46.15	0	1,830	0.00%
2019/01/09	45	48.11	45	48.25	46.45	0	1,759	0.00%
2019/01/08	26	45.99	37	45.90	46.50	-11	1,457	-0.75%
2019/01/07	61	45.00	86	45.21	46.50	-25	1,365	-1.83%
2019/01/04	42	43.22	29	43.38	44.65	13	1,091	1.19%
2019/01/03	63	42.69	64	42.50	40.60	-1	906	-0.11%
2019/01/02	17	40.69	5	40.92	41.60	12	728	1.65%
2018/12/28	1	38.20	5	38.55	38.05	-4	635	-0.63%
2018/12/27	1	39.20	1	37.25	38.20	0	635	0.00%
2018/12/24	6	38.18	4	36.40	38.00	2	609	0.33%
2018/12/22	2	35.30	0	0.00	35.65	2	596	0.34%
2018/12/20	1	35.35	0	0.00	35.20	1	595	0.17%
2018/12/19	0.2	36.60	0	0.00	36.80	0.2	586	0.03%
2018/12/18	0	0.00	3	36.72	37.15	-3	584	-0.51%
2018/12/17	0	0.00	1	37.50	36.90	-1	580	-0.17%
2018/12/14	3	38.63	0	0.00	38.50	3	573	0.52%
2018/12/13	4	39.34	0.1	39.20	38.85	3.9	570	0.69%
2018/12/12	3.1	39.67	2	40.00	39.30	1.1	556	0.19%
2018/12/11	0	0.00	1	37.75	37.55	-1	507	-0.20%
2018/12/10	1.1	37.92	0	0.00	36.45	1.1	494	0.22%
2018/12/06	0	0.00	5	35.79	35.30	-5	458	-1.09%
2018/12/05	0	0.00	1	37.70	37.65	-1	446	-0.22%
2018/12/04	3	37.58	1	37.60	37.55	2	439	0.46%
2018/11/29	0.2	35.75	0	0.00	35.70	0.2	417	0.05%
2018/11/28	5	35.80	5	36.30	36.25	0	410	0.00%
2018/11/26	5	35.00	2	34.35	35.00	3	402	0.75%
2018/11/23	0.2	34.55	0	0.00	34.60	0.2	432	0.04%
2018/11/22	8	35.14	5	35.16	35.00	3	427	0.70%
2018/11/16	0.2	33.30	1	33.30	32.90	-0.8	514	-0.15%
2018/11/08	4	33.73	3	33.45	33.75	1	498	0.20%
2018/11/06	1	32.00	1	32.10	32.00	0	492	0.00%
2018/11/02	4.2	31.40	4	30.64	30.30	0.2	478	0.04%
2018/11/01	3	30.85	5	31.18	31.10	-2	471	-0.42%
2018/10/31	2	30.00	0	0.00	30.85	2	463	0.43%
2018/10/30	1	31.30	4	30.30	30.05	-3	451	-0.66%
2018/10/29	4	30.06	5	30.10	29.75	-1	427	-0.23%
2018/10/11	1	26.95	0	0.00	26.95	1	393	0.25%
2018/09/28	3	33.55	3	34.00	33.55	0	387	0.00%
2018/09/20	1	33.55	1	33.85	33.75	0	520	0.00%
2018/09/19	0	0.00	1	33.80	33.70	-1	520	-0.19%
2018/09/14	1	35.20	0	0.00	35.65	1	523	0.19%
2018/09/11	0	0.00	19	34.92	35.20	-19	532	-3.57%
2018/09/10	0	0.00	2	36.20	34.65	-2	535	-0.37%
2018/08/31	0	0.00	3	39.10	39.25	-3	571	-0.53%
2018/08/30	22	40.24	14	40.54	38.80	8	581	1.38%
2018/08/29	0	0.00	6	38.68	39.40	-6	584	-1.03%
2018/08/28	1	39.70	0	0.00	38.60	1	595	0.17%
2018/08/27	21	39.02	20	38.70	39.75	1	626	0.16%
2018/08/24	2	39.00	4	39.13	39.10	-2	606	-0.33%
2018/08/23	16	37.48	12	37.01	37.60	4	551	0.73%
2018/08/17	0	0.00	5	34.50	34.50	-5	553	-0.90%
2018/08/16	0	0.00	2	33.98	34.15	-2	562	-0.36%
2018/08/13	0	0.00	4	33.54	33.10	-4	575	-0.70%
2018/08/10	0	0.00	2	35.60	35.55	-2	572	-0.35%
2018/08/03	1	37.45	0	0.00	37.45	1	607	0.16%
2018/07/27	0	0.00	1	37.75	37.95	-1	697	-0.14%
2018/07/23	0	0.00	2	37.83	37.50	-2	697	-0.29%
2018/07/20	1	38.50	0	0.00	38.50	1	697	0.14%
2018/07/18	3	39.98	6	39.18	38.85	-3	707	-0.42%
2018/07/13	0	0.00	2	38.70	38.45	-2	699	-0.29%
2018/07/09	1	37.75	7	37.56	37.45	-6	698	-0.86%
2018/07/05	0	0.00	1	38.20	37.50	-1	689	-0.15%
2018/07/04	0.1	37.90	7	38.31	38.00	-6.9	683	-1.02%
2018/07/03	4	40.56	5	39.90	39.75	-1	672	-0.15%
2018/07/02	14	42.14	26	42.49	41.30	-12	657	-1.83%
2018/06/29	43	43.04	28	43.06	43.15	15	627	2.39%
2018/06/28	3	40.00	0	0.00	39.90	3	561	0.53%
2018/06/15	3	40.40	3	40.13	40.10	0	558	0.00%
2018/06/14	1	40.70	0	0.00	40.50	1	556	0.18%
2018/06/13	1	40.60	3	40.10	40.15	-2	550	-0.36%
2018/06/12	1	41.00	0	0.00	40.95	1	547	0.18%
2018/06/11	3	42.05	2	42.20	42.05	1	536	0.19%
2018/06/07	4	41.41	0	0.00	41.20	4	539	0.74%
2018/06/06	9	41.10	6	42.13	41.65	3	526	0.57%
2018/06/05	7	40.49	4	40.05	40.10	3	490	0.61%
2018/06/04	8	40.74	28	40.17	40.90	-20	472	-4.23%
2018/05/30	0	0.00	27	37.72	38.15	-27	418	-6.45%
2018/05/29	26	38.10	0	0.00	38.20	26	412	6.31%
2018/05/28	5	38.47	4	37.15	38.55	1	405	0.25%
2018/05/25	2	37.40	0	0.00	37.45	2	392	0.51%
2018/05/23	1	37.50	0	0.00	37.50	1	382	0.26%
2018/05/21	3	37.77	4	37.61	37.65	-1	374	-0.27%
2018/05/17	4	37.05	3	36.87	37.45	1	373	0.27%
2018/05/16	2	37.70	0	0.00	36.90	2	367	0.54%
2018/05/14	0	0.00	1	36.90	36.90	-1	382	-0.26%
2018/05/11	0	0.00	1	36.10	36.10	-1	373	-0.27%
2018/05/10	1	35.70	0	0.00	36.00	1	367	0.27%
2018/05/09	0	0.00	5	35.05	35.30	-5	358	-1.39%
2018/05/04	6	34.13	11	34.11	34.35	-5	321	-1.56%
2018/05/03	1	31.10	0	0.00	31.25	1	294	0.34%
2018/05/02	2	30.43	0	0.00	30.40	2	296	0.68%
2018/04/26	1	30.00	0	0.00	29.95	1	307	0.33%
2018/04/24	2	30.70	0	0.00	30.10	2	308	0.65%
2018/04/23	4	32.25	0	0.00	31.75	4	301	1.33%
2018/04/16	1	33.60	0	0.00	33.70	1	333	0.30%
2018/04/11	0	34.60	0	0.00	34.30	0	380	0.00%
2018/03/31	1	36.60	0	0.00	36.30	1	641	0.16%
2018/03/30	0	0.00	1	36.55	36.40	-1	666	-0.15%
2018/03/23	2	34.20	1	34.25	34.20	1	855	0.12%
2018/03/22	2	35.30	0	0.00	35.30	2	866	0.23%
2018/03/21	1	35.35	0	0.00	35.35	1	904	0.11%
2018/03/20	0	0.00	3	35.35	35.45	-3	974	-0.31%
2018/03/14	10	37.10	21	37.41	36.70	-11	1,059	-1.04%
2018/03/13	17	36.62	4	36.70	36.70	13	1,040	1.25%
2018/03/07	0	0.00	2	34.15	33.75	-2	1,065	-0.19%
2018/03/06	2	34.00	0	0.00	33.95	2	1,140	0.18%
2018/03/05	3	34.17	0	0.00	33.80	3	1,168	0.26%
2018/02/23	0	0.00	2	35.40	35.40	-2	1,234	-0.16%
2018/02/22	0	0.00	7	34.84	34.95	-7	1,235	-0.57%
2018/02/21	1	33.50	0	0.00	34.40	1	1,237	0.08%
2018/02/12	2	33.00	1	33.00	33.00	1	1,242	0.08%
2018/02/09	1	32.00	0	0.00	32.85	1	1,243	0.08%
2018/02/07	1	35.10	0	0.00	34.70	1	1,242	0.08%
2018/02/06	3	35.22	0	0.00	33.85	3	1,240	0.24%
2018/02/05	2	36.73	0	0.00	37.10	2	1,218	0.16%
2018/01/30	0	0.00	1	38.00	37.90	-1	1,245	-0.08%
2018/01/26	0	0.00	2	38.15	38.10	-2	1,245	-0.16%
2018/01/25	0	0.00	4	38.84	38.55	-4	1,241	-0.32%
2018/01/24	2	38.90	6	38.87	38.80	-4	1,240	-0.32%
2018/01/23	1	38.75	9	38.82	38.80	-8	1,241	-0.64%
2018/01/22	0	0.00	3	38.60	38.65	-3	1,252	-0.24%
2018/01/19	1	39.30	0	0.00	39.10	1	1,252	0.08%
2018/01/18	3	39.82	1	39.75	39.60	2	1,253	0.16%
2018/01/12	1	39.85	0	0.00	40.35	1	1,253	0.08%
2018/01/11	1	38.60	0	0.00	39.75	1	1,252	0.08%
2018/01/10	9	39.18	5	39.45	39.00	4	1,248	0.32%
2018/01/09	7	40.07	3	40.07	40.00	4	1,237	0.32%
2018/01/08	1	41.70	0	0.00	41.25	1	1,221	0.08%
2018/01/05	1	42.50	0	0.00	42.50	1	1,213	0.08%
2018/01/04	4	42.83	2	43.25	42.50	2	1,207	0.17%
2018/01/03	5	42.66	1	42.60	42.20	4	1,210	0.33%
2018/01/02	1	42.30	2	42.68	42.75	-1	1,197	-0.08%