波若威 (3163)-群益金鼎-三民券商分點個股進出

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
130.0
漲跌
▲4.0
漲幅
+3.17%
成交量
11,873張
產業
上櫃通信網路類股
358人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

波若威 (3163)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/06/24	10	129.85	1	129.50	126.00	9	8,392	0.11%
2024/06/21	9.3	136.80	5.3	137.09	135.50	4	8,390	0.05%
2024/06/20	19	135.76	25.3	136.60	141.50	-6.3	8,257	-0.08%
2024/06/19	9.3	127.29	12	128.79	129.00	-2.7	7,662	-0.03%
2024/06/18	6	122.50	24	123.69	124.50	-18	7,159	-0.25%
2024/06/17	1	118.50	3.1	116.24	118.50	-2.1	6,706	-0.03%
2024/06/14	4	111.63	3	110.67	110.50	1	6,482	0.02%
2024/06/13	2	111.00	4	110.75	110.50	-2	6,494	-0.03%
2024/06/12	5	110.30	4	109.88	109.50	1	6,823	0.01%
2024/06/11	2.3	104.57	1	104.00	104.00	1.3	7,059	0.02%
2024/06/07	2	111.00	3	111.00	110.50	-1	7,727	-0.01%
2024/06/06	1	112.00	0	0.00	112.00	1	8,146	0.01%
2024/06/05	0.1	106.00	1	106.50	106.00	-0.9	8,634	-0.01%
2024/06/04	2.1	108.98	0	0.00	105.50	2.1	9,220	0.02%
2024/06/03	1	108.50	2	108.75	108.50	-1	9,777	-0.01%
2024/05/31	1.2	108.00	0	0.00	106.50	1.2	9,859	0.01%
2024/05/30	1.2	109.87	3	112.00	108.00	-1.9	10,085	-0.02%
2024/05/29	1	112.50	0	110.50	111.50	1	10,307	0.01%
2024/05/28	2.1	111.74	10	112.10	112.00	-7.9	10,385	-0.08%
2024/05/27	14	114.93	12.1	116.20	113.50	2	10,409	0.02%
2024/05/24	36.1	116.66	28	118.36	114.00	8	10,831	0.07%
2024/05/23	21	109.50	40	112.71	113.00	-19	10,777	-0.18%
2024/05/22	4	109.00	5	109.80	109.00	-1	10,673	-0.01%
2024/05/21	1	104.50	0	0.00	105.00	1	10,674	0.01%
2024/05/20	1	104.50	0	0.00	105.00	1	10,984	0.01%
2024/05/16	7	109.79	2	109.00	105.50	5	11,077	0.05%
2024/05/15	6.2	109.82	13	108.77	110.00	-6.8	10,938	-0.06%
2024/05/14	1	106.00	2	106.75	105.50	-1	10,750	-0.01%
2024/05/13	2	105.00	0.1	104.00	103.50	1.9	10,672	0.02%
2024/05/10	1	100.00	0	0.00	101.50	1	10,644	0.01%
2024/05/09	5	103.20	1	102.50	102.50	4	10,622	0.04%
2024/05/08	3	107.83	16	107.13	106.50	-13	10,580	-0.12%
2024/05/07	3	107.33	3.2	107.28	106.00	-0.2	10,509	0.00%
2024/05/06	2	105.25	3	107.00	107.50	-1	10,386	-0.01%
2024/05/03	8	105.88	2	107.25	103.50	6	10,209	0.06%
2024/05/02	5	105.50	0	0.00	105.50	5	10,029	0.05%
2024/04/30	5	106.20	6.1	106.92	106.50	-1.1	9,924	-0.01%
2024/04/29	3.2	104.64	10	104.25	105.50	-6.8	9,702	-0.07%
2024/04/26	9	100.37	10	101.02	99.00	-1	9,508	-0.01%
2024/04/25	5	98.10	7	96.67	96.20	-2	9,357	-0.02%
2024/04/22	1	90.10	3	92.00	90.10	-2	9,319	-0.02%
2024/04/19	6	92.68	2	92.20	92.50	4	9,302	0.04%
2024/04/18	1	97.70	2.1	97.38	96.20	-1.1	9,272	-0.01%
2024/04/17	1	94.50	5	95.14	95.40	-4	9,282	-0.04%
2024/04/16	6.1	93.06	24.2	92.26	92.30	-18.2	9,263	-0.20%
2024/04/15	5	97.46	2	97.85	96.30	3	9,206	0.03%
2024/04/12	8	100.25	2	101.75	100.00	6	9,133	0.07%
2024/04/10	1	103.00	10	103.45	102.50	-9	9,098	-0.10%
2024/04/09	25	102.62	11	102.45	102.50	14	9,056	0.15%
2024/04/08	1	105.50	2	105.73	106.00	-1	8,947	-0.01%
2024/04/03	3	105.83	0	0.00	105.00	3	8,930	0.03%
2024/04/02	4	106.38	8	105.50	107.50	-4	8,876	-0.05%
2024/04/01	12	105.17	14	105.00	105.00	-2	8,790	-0.02%
2024/03/29	15	102.47	1	102.50	102.00	14	8,722	0.16%
2024/03/28	11	102.59	2	103.25	102.50	9	8,726	0.10%
2024/03/27	6.2	103.42	1	103.50	103.50	5.2	8,679	0.06%
2024/03/26	19.1	103.64	16	104.38	104.50	3.1	8,622	0.04%
2024/03/25	7	109.43	28	108.91	110.00	-21	8,357	-0.25%
2024/03/22	8	103.63	10	104.60	102.50	-2	8,175	-0.02%
2024/03/21	3	102.17	12	102.92	103.00	-9	8,115	-0.11%
2024/03/20	3	102.33	2	102.00	100.00	1	8,057	0.01%
2024/03/19	33	103.14	1	104.00	102.00	32	8,041	0.40%
2024/03/18	17	102.82	6	103.00	103.00	11	8,053	0.14%
2024/03/15	33	103.41	7	104.93	101.50	26	8,052	0.32%
2024/03/14	13	109.23	11	111.55	109.50	2	7,830	0.03%
2024/03/13	26	115.77	18	120.17	115.50	8	7,485	0.11%
2024/03/12	30	120.18	35	119.96	120.50	-5	6,762	-0.07%
2024/03/11	39.1	117.50	33	114.93	121.00	6.1	6,306	0.10%
2024/03/08	28	109.18	49	112.27	110.50	-21	5,709	-0.37%
2024/03/07	40	114.98	55	113.34	116.00	-15	5,178	-0.29%
2024/03/06	13	104.96	2	104.50	105.50	11	4,650	0.24%
2024/03/05	5	106.50	13	105.38	105.00	-8	4,572	-0.17%
2024/03/04	23.3	104.03	36	102.98	104.50	-12.7	4,406	-0.29%
2024/03/01	16	98.92	8	98.39	97.60	8	4,139	0.19%
2024/02/29	10	101.20	10	101.45	102.00	0	4,009	0.00%
2024/02/27	64	107.56	43	108.33	102.50	21	3,908	0.54%
2024/02/26	16	105.28	39.1	106.21	108.50	-23.1	3,351	-0.69%
2024/02/23	8.1	99.69	3	99.33	98.70	5.1	2,983	0.17%
2024/02/22	7	101.06	10	100.56	98.70	-3	2,977	-0.10%
2024/02/21	18	97.87	12	98.90	99.00	6	2,822	0.21%
2024/02/20	5	96.66	3	96.33	94.70	2	2,502	0.08%
2024/02/19	1	94.80	1	94.40	94.50	0	2,422	0.00%
2024/02/16	2	95.90	9	94.66	94.90	-7	2,357	-0.30%
2024/02/15	3	92.10	2	91.30	92.50	1	2,280	0.04%
2024/02/05	0	0.00	2	91.65	91.30	-2	2,278	-0.09%
2024/01/31	2	91.50	4	91.45	91.00	-2	2,359	-0.08%
2024/01/29	1	90.10	2	89.60	89.90	-1	2,378	-0.04%
2024/01/26	2	88.35	5	88.70	88.60	-3	2,413	-0.12%
2024/01/24	0	0.00	1	90.30	89.80	-1	2,563	-0.04%
2024/01/23	0	0.00	1	89.70	89.30	-1	2,624	-0.04%
2024/01/22	2	88.70	0	0.00	89.50	2	2,635	0.08%
2024/01/19	3	86.70	0	0.00	87.20	3	2,684	0.11%
2024/01/18	0	0.00	6	85.53	85.70	-6	2,745	-0.22%
2024/01/17	1	88.20	1	89.20	86.90	0	2,791	0.00%
2024/01/15	5	89.00	4	88.85	88.60	1	3,034	0.03%
2024/01/12	4	88.38	0	0.00	88.30	4	3,118	0.13%
2024/01/08	0	0.00	1	87.50	87.10	-1	3,599	-0.03%
2024/01/05	0	0.00	1	87.40	87.40	-1	3,872	-0.03%
2024/01/02	1	88.50	1	88.20	88.30	0	4,371	0.00%
2023/12/29	1	88.20	1	88.00	88.40	0	4,547	0.00%
2023/12/28	2	89.15	0	0.00	89.00	2	4,659	0.04%
2023/12/27	0	0.00	4	89.85	89.60	-4	5,158	-0.08%
2023/12/26	2	88.60	2	89.40	89.80	0	5,340	0.00%
2023/12/25	1	88.60	0	0.00	88.40	1	5,483	0.02%
2023/12/21	2	91.55	0	0.00	91.50	2	5,829	0.03%
2023/12/19	1	91.00	5	90.82	91.00	-4	6,438	-0.06%
2023/12/18	0	0.00	1	92.30	92.50	-1	6,640	-0.02%
2023/12/15	1	93.20	4	92.50	92.00	-3	6,837	-0.04%
2023/12/14	5	94.24	0	0.00	93.70	5	7,244	0.07%
2023/12/13	2	93.70	9	94.67	94.90	-7	7,549	-0.09%
2023/12/12	8	93.46	2	93.00	93.00	6	8,955	0.07%
2023/12/11	4	93.85	7	94.40	94.30	-3	9,483	-0.03%
2023/12/08	0	0.00	2	90.55	90.60	-2	9,641	-0.02%
2023/12/07	1	91.10	1	90.50	90.20	0	9,792	0.00%
2023/12/06	2	91.00	0	0.00	91.00	2	10,039	0.02%
2023/12/05	2	91.00	2	90.85	91.20	0	10,143	0.00%
2023/12/04	11	93.47	9	94.02	92.10	2	10,297	0.02%
2023/12/01	4	94.10	4	94.25	93.60	0	10,808	0.00%
2023/11/30	7	93.43	3.1	94.51	93.00	4	10,934	0.04%
2023/11/29	11	93.59	8	93.61	93.90	3	11,205	0.03%
2023/11/28	2	91.20	0	0.00	91.20	2	11,497	0.02%
2023/11/27	1	91.57	7	91.34	90.40	-6	11,559	-0.05%
2023/11/24	3	91.87	1	91.40	92.20	2	11,674	0.02%
2023/11/23	2	92.90	3	93.03	92.00	-1	11,870	-0.01%
2023/11/22	0	0.00	2	93.20	94.10	-2	12,032	-0.02%
2023/11/21	4	93.83	7	93.47	92.60	-3	12,215	-0.02%
2023/11/20	5	90.74	5	90.88	90.90	0	12,413	0.00%
2023/11/17	1	88.30	2	88.40	88.50	-1	12,790	-0.01%
2023/11/16	2	90.10	0	0.00	88.20	2	13,369	0.01%
2023/11/15	4	89.85	3	89.33	89.00	1	13,830	0.01%
2023/11/14	3	89.00	1	88.40	89.20	2	14,383	0.01%
2023/11/13	3	87.90	3	87.77	88.00	0	14,997	0.00%
2023/11/10	2	86.15	1	85.60	86.10	1	15,271	0.01%
2023/11/09	1	88.30	0	0.00	87.70	1	15,687	0.01%
2023/11/08	1	90.50	2	90.75	90.30	-1	15,839	-0.01%
2023/11/07	2	90.40	6	90.20	89.70	-4	16,098	-0.02%
2023/11/06	1	91.60	1	90.90	91.10	0	16,751	0.00%
2023/11/03	1	91.20	2	91.00	89.90	-1	16,995	-0.01%
2023/11/02	11	89.96	6	89.70	90.80	5	17,669	0.03%
2023/11/01	4	86.30	0	0.00	87.00	4	17,926	0.02%
2023/10/31	10	90.50	0	0.00	85.10	10	18,219	0.05%
2023/10/27	1	92.10	1	90.70	90.20	0	19,675	0.00%
2023/10/26	3	92.07	3	92.57	91.00	0	20,342	0.00%
2023/10/25	2	94.20	2	94.25	93.50	0	20,795	0.00%
2023/10/24	5	91.52	11.1	92.46	94.60	-6.1	21,214	-0.03%
2023/10/23	3.1	91.49	4	91.68	89.80	-0.9	21,503	0.00%
2023/10/20	7	93.29	2	93.75	92.90	5	21,577	0.02%
2023/10/19	6	94.87	3	95.33	95.80	3	21,552	0.01%
2023/10/18	6	95.38	2	96.15	94.50	4	21,532	0.02%
2023/10/17	7	98.97	10	99.25	97.50	-3	21,486	-0.01%
2023/10/16	5	98.68	6	99.68	98.60	-1	21,500	0.00%
2023/10/13	12	99.64	8	99.66	98.80	4	21,847	0.02%
2023/10/12	7	98.81	9	97.97	99.10	-2	21,980	-0.01%
2023/10/11	5	95.90	7	98.76	94.70	-2	21,900	-0.01%
2023/10/06	6	98.68	5	99.88	98.00	1	21,977	0.00%
2023/10/05	6	98.93	9	99.47	98.50	-3	21,947	-0.01%
2023/10/04	7	97.57	33	97.58	97.90	-26	21,847	-0.12%
2023/10/03	47	100.01	21.1	102.56	98.60	26	21,875	0.12%
2023/10/02	9	98.92	8	99.16	98.90	1	21,604	0.00%
2023/09/28	9	96.70	5	98.44	97.10	4	21,682	0.02%
2023/09/27	10	97.18	8.1	97.76	96.90	1.9	22,012	0.01%
2023/09/26	3	95.94	0	0.00	95.40	3	22,054	0.01%
2023/09/25	6.1	98.75	4	99.05	96.50	2.1	21,935	0.01%
2023/09/22	5	96.14	10	96.35	98.10	-5	21,677	-0.02%
2023/09/21	9	95.01	5	95.08	94.10	4	21,389	0.02%
2023/09/20	11	98.39	5.1	99.09	97.00	6	21,246	0.03%
2023/09/19	14.1	99.35	6	99.32	100.50	8.1	21,069	0.04%
2023/09/18	6	103.00	62	103.07	105.50	-56	20,650	-0.27%
2023/09/15	102	104.08	43.1	108.09	101.50	58.9	20,302	0.29%	大買/
2023/09/14	19	101.53	37	102.91	106.50	-18	18,835	-0.10%
2023/09/13	12	95.32	19	95.12	97.10	-7	18,256	-0.04%
2023/09/12	2	91.60	6	92.58	91.30	-4	18,056	-0.02%
2023/09/11	23	97.73	12	95.49	92.30	11	18,032	0.06%
2023/09/08	7	99.69	2	99.50	99.40	5	17,806	0.03%
2023/09/07	6	100.95	63	101.51	100.50	-57	17,783	-0.32%
2023/09/06	97	101.98	27	102.70	101.50	70	17,698	0.40%
2023/09/05	5	99.96	1	99.60	99.60	4	17,137	0.02%
2023/09/04	24	100.38	27.1	100.52	102.00	-3.1	16,983	-0.02%
2023/09/01	35	97.50	41	99.04	98.00	-6	16,704	-0.04%
2023/08/31	0	0.00	1	94.90	94.40	-1	16,363	-0.01%
2023/08/30	2	95.55	3.1	95.43	94.70	-1.1	16,317	-0.01%
2023/08/29	13	94.80	9	95.76	94.00	4	16,296	0.02%
2023/08/28	4	95.50	7	95.57	93.20	-3	16,183	-0.02%
2023/08/25	21	99.10	28	97.58	96.00	-7	16,009	-0.04%
2023/08/24	19.1	98.64	17	99.39	98.20	2.1	15,865	0.01%
2023/08/23	23	101.10	12	101.24	99.00	11	15,768	0.07%
2023/08/22	17.1	101.66	12	103.04	101.50	5.1	15,475	0.03%
2023/08/21	26	99.63	34	100.39	103.50	-8	15,048	-0.05%
2023/08/18	66.1	98.38	59	95.32	94.40	7.1	14,663	0.05%
2023/08/17	35	96.46	43	97.37	102.00	-8	14,330	-0.06%
2023/08/16	17	91.54	16	91.30	92.80	1	13,930	0.01%
2023/08/15	21	90.57	23	90.71	92.40	-2	13,918	-0.01%
2023/08/14	3	84.37	7	84.80	85.20	-4	13,504	-0.03%
2023/08/11	7	88.99	14	88.23	87.90	-7	13,292	-0.05%
2023/08/10	43	93.92	31	93.83	90.10	12	12,997	0.09%
2023/08/09	22	91.91	21	92.13	91.30	1	12,312	0.01%
2023/08/08	48	93.90	29	93.24	94.90	19	12,020	0.16%
2023/08/07	17.1	86.98	22.1	87.62	91.60	-5	11,305	-0.04%
2023/08/04	25	85.11	19	84.75	83.30	6	10,941	0.06%
2023/08/02	31.1	89.35	33	89.76	88.10	-1.9	10,595	-0.02%
2023/08/01	59	98.50	88	97.68	92.40	-29	9,932	-0.29%
2023/07/31	58	99.05	61	99.74	98.30	-3	9,025	-0.03%
2023/07/28	13	90.97	4	91.55	94.90	9	8,291	0.11%
2023/07/27	9	82.59	17	83.52	86.30	-8	7,766	-0.10%
2023/07/26	11	80.73	18	80.76	79.30	-7	7,268	-0.10%
2023/07/25	3	73.93	11	74.71	76.40	-8	6,831	-0.12%
2023/07/24	1	71.99	5	72.08	71.20	-4	6,664	-0.06%
2023/07/21	6	72.48	5	72.56	72.60	1	6,601	0.01%
2023/07/20	6	71.03	7	70.76	70.70	-1	6,532	-0.02%
2023/07/19	9	72.98	4	75.68	71.60	5	6,454	0.08%
2023/07/18	29	77.99	28	81.87	74.50	1	6,319	0.02%
2023/07/17	24	78.44	22	78.49	80.10	2	5,822	0.03%
2023/07/14	12	71.87	6	72.54	72.90	6	5,439	0.11%
2023/07/13	10	70.66	7	70.55	69.30	3	5,306	0.06%
2023/07/12	7	69.30	4.2	69.92	68.90	2.9	5,143	0.06%
2023/07/11	6.2	69.78	15	69.85	69.50	-8.9	5,055	-0.18%
2023/07/10	9	69.83	7	69.64	69.70	2	4,975	0.04%
2023/07/07	22	70.81	16	71.14	71.90	6	4,817	0.12%
2023/07/06	8	72.53	19	72.24	71.50	-11	4,581	-0.24%
2023/07/05	35	71.42	23	72.16	72.60	12	4,324	0.28%
2023/07/04	13	64.59	25.2	66.03	67.70	-12.2	3,827	-0.32%
2023/07/03	0	0.00	1	61.80	61.60	-1	3,565	-0.03%
2023/06/30	0	0.00	1	60.00	60.20	-1	3,513	-0.03%
2023/06/29	0	0.00	2	60.35	59.90	-2	3,493	-0.06%
2023/06/28	6	58.88	3	58.97	58.50	3	3,443	0.09%
2023/06/27	3	61.23	4	61.38	61.20	-1	3,382	-0.03%
2023/06/26	2	61.20	0	0.00	61.10	2	3,348	0.06%
2023/06/21	1	62.30	0	0.00	62.20	1	3,337	0.03%
2023/06/20	0.2	61.20	2	61.45	61.40	-1.9	3,344	-0.06%
2023/06/19	1	62.80	1	62.70	62.40	0	3,328	0.00%
2023/06/16	9	63.80	5	63.40	63.40	4	3,327	0.12%
2023/06/15	6	63.07	4	62.98	62.40	2	3,211	0.06%
2023/06/14	3	62.40	3	62.83	62.20	0	3,073	0.00%
2023/06/13	10	61.84	12	62.08	62.90	-2	3,044	-0.07%
2023/06/12	3	59.77	15	59.28	59.40	-12	2,946	-0.41%
2023/06/09	5	62.50	0	0.00	63.00	5	2,861	0.17%
2023/06/08	0	0.00	11	62.60	61.90	-11	2,849	-0.39%
2023/06/07	2	63.40	0	0.00	63.00	2	2,852	0.07%
2023/06/06	0	0.00	3	63.20	63.40	-3	2,874	-0.10%
2023/06/05	1	65.30	3	65.27	65.00	-2	2,869	-0.07%
2023/06/02	27	65.40	3	64.83	64.60	24	2,859	0.84%
2023/06/01	12	65.66	12	65.81	67.00	0	2,761	0.00%
2023/05/31	0	0.00	1	65.40	64.80	-1	2,682	-0.04%
2023/05/30	4	64.00	5	64.82	64.00	-1	2,667	-0.04%
2023/05/29	6	66.53	5	66.40	66.40	1	2,580	0.04%
2023/05/26	4	65.73	12	65.37	65.90	-8	2,425	-0.33%
2023/05/25	2	64.70	4	65.20	66.00	-2	2,312	-0.09%
2023/05/24	4	62.55	5	63.52	64.00	-1	2,177	-0.05%
2023/05/23	7	63.16	9	63.93	63.90	-2	2,103	-0.10%
2023/05/22	8	61.35	17.1	61.83	61.90	-9.1	1,872	-0.49%
2023/05/19	3	59.33	13.3	59.61	58.60	-10.3	1,640	-0.63%
2023/05/18	0	0.00	6	56.17	56.60	-6	1,370	-0.44%
2023/05/17	4	53.83	2	53.95	53.80	2	1,330	0.15%
2023/05/12	5	53.20	0	0.00	53.00	5	1,377	0.36%
2023/05/11	2	52.15	0	0.00	52.00	2	1,397	0.14%
2023/05/10	1	53.30	0	0.00	53.60	1	1,442	0.07%
2023/05/09	3	53.60	8	53.59	53.40	-5	1,491	-0.34%
2023/05/08	2	54.60	0	0.00	54.70	2	1,595	0.13%
2023/05/05	6	54.70	0	0.00	54.30	6	1,610	0.37%
2023/04/28	0	0.00	5	54.92	54.60	-5	1,683	-0.30%
2023/04/26	1	51.60	1	51.60	52.60	0	1,679	0.00%
2023/04/25	2	53.30	10.2	52.07	51.90	-8.2	1,693	-0.48%
2023/04/24	3	53.90	2	54.15	53.80	1	1,691	0.06%
2023/04/21	0.3	55.80	0	0.00	54.10	0.3	1,744	0.01%
2023/04/20	1	56.00	1	56.30	55.80	0	1,830	0.00%
2023/04/19	1	57.50	5	57.88	57.20	-4	1,816	-0.22%
2023/04/18	10	58.03	6	58.13	57.60	4	1,789	0.22%
2023/04/17	8	56.70	0	0.00	57.10	8	1,715	0.47%
2023/04/13	0	0.00	3	55.67	55.50	-3	1,705	-0.18%
2023/04/12	2	55.80	0	0.00	56.00	2	1,705	0.12%
2023/04/10	0.3	55.50	5	55.30	55.30	-4.8	1,715	-0.28%
2023/04/06	0.1	56.00	0	0.00	56.70	0.1	1,699	0.01%
2023/03/30	0	0.00	5	56.70	56.50	-5	1,713	-0.29%
2023/03/29	0	0.00	1	56.20	56.20	-1	1,714	-0.06%
2023/03/24	13	56.72	6	56.98	56.60	7	1,740	0.40%
2023/03/23	0	0.00	1	56.50	56.70	-1	1,740	-0.06%
2023/03/22	4	55.83	0	0.00	55.70	4	1,730	0.23%
2023/03/21	23	55.66	0	0.00	55.70	23	1,736	1.32%
2023/03/17	5	53.60	0	0.00	54.00	5	1,795	0.28%
2023/03/15	1	54.90	0	0.00	54.40	1	1,866	0.05%
2023/03/14	0	54.70	0	0.00	54.40	0	1,901	0.00%
2023/03/13	0	0.00	1	54.60	54.60	-1	1,992	-0.05%
2023/03/09	3	57.37	12	57.30	56.70	-9	2,105	-0.43%
2023/03/08	3	58.17	3	58.40	58.50	0	2,182	0.00%
2023/03/07	2	57.85	3	58.10	58.10	-1	2,320	-0.04%
2023/03/06	5	57.64	0	0.00	57.50	5	2,447	0.20%
2023/03/03	5	57.80	1	57.50	57.30	4	2,458	0.16%
2023/03/01	0	0.00	2	57.25	57.30	-2	2,432	-0.08%
2023/02/24	6	56.52	3	56.83	55.80	3	2,419	0.12%
2023/02/23	1	56.50	2	56.95	56.90	-1	2,378	-0.04%
2023/02/21	0	0.00	3	57.03	56.80	-3	2,433	-0.12%
2023/02/20	2	56.65	0	0.00	56.60	2	2,451	0.08%
2023/02/17	0	0.00	2	56.50	56.10	-2	2,460	-0.08%
2023/02/16	0	0.00	1	56.50	56.60	-1	2,475	-0.04%
2023/02/13	1	55.90	0	0.00	55.30	1	2,654	0.04%
2023/02/10	1	55.60	2	55.20	54.90	-1	2,691	-0.04%
2023/02/09	1	56.30	5	55.80	55.80	-4	2,807	-0.14%
2023/02/08	7	57.01	11	56.95	56.10	-4	2,815	-0.14%
2023/02/07	4	56.73	2	56.75	56.70	2	2,766	0.07%
2023/02/06	11	55.83	4	56.00	57.20	7	2,727	0.26%
2023/02/02	1	54.80	13	54.96	55.30	-12	2,619	-0.46%
2023/02/01	1	54.40	3	54.33	54.50	-2	2,603	-0.08%
2023/01/31	1	54.30	1	54.30	54.20	0	2,606	0.00%
2023/01/17	1	51.90	2	53.20	52.60	-1	2,603	-0.04%
2023/01/13	2	52.30	0	0.00	51.50	2	2,621	0.08%
2023/01/12	1	53.30	0	0.00	53.20	1	2,613	0.04%
2023/01/11	10	54.10	2	54.30	54.60	8	2,607	0.31%
2023/01/10	10	54.04	11	54.25	53.40	-1	2,558	-0.04%
2023/01/04	0	0.00	1	51.40	51.70	-1	2,534	-0.04%
2023/01/03	1	49.95	1	51.10	51.30	0	2,550	0.00%
2022/12/29	1	49.55	0	0.00	49.60	1	2,601	0.04%
2022/12/22	2	50.85	1	51.00	50.60	1	2,700	0.04%
2022/12/21	3	51.00	5	51.20	50.80	-2	2,735	-0.07%
2022/12/15	5	56.10	2	56.00	55.90	3	2,793	0.11%
2022/12/13	2	55.60	0	0.00	55.10	2	2,809	0.07%
2022/12/09	6	57.13	2	56.40	56.50	4	2,829	0.14%
2022/12/08	0	0.00	4	58.25	58.40	-4	2,803	-0.14%
2022/12/07	2	57.60	1	57.10	56.60	1	2,800	0.04%
2022/12/06	5	59.00	1	58.40	58.30	4	2,826	0.14%
2022/12/05	0	0.00	3	60.10	59.80	-3	2,942	-0.10%
2022/12/02	5	58.90	3	59.00	59.00	2	2,918	0.07%
2022/12/01	15	59.49	12	59.18	58.60	3	2,986	0.10%
2022/11/30	12	58.58	8	58.73	59.20	4	3,024	0.13%
2022/11/29	5	57.48	8	58.76	58.60	-3	3,281	-0.09%
2022/11/28	14	57.41	25	57.10	57.30	-11	3,207	-0.34%
2022/11/24	0	0.00	1	55.60	55.80	-1	3,370	-0.03%
2022/11/23	1	55.20	0	0.00	55.20	1	3,417	0.03%
2022/11/22	1	55.30	0	0.00	54.90	1	3,463	0.03%
2022/11/21	1	56.30	10	55.75	55.90	-9	3,616	-0.25%
2022/11/18	7	54.96	2	54.10	54.10	5	3,880	0.13%
2022/11/17	23	55.47	10	55.95	55.20	13	3,927	0.33%
2022/11/16	5	55.04	10	54.98	55.00	-5	3,968	-0.13%
2022/11/15	15	54.77	6	54.40	55.00	9	4,029	0.22%
2022/11/14	2	54.35	8	54.09	54.30	-6	4,403	-0.14%
2022/11/11	2	53.90	6	54.52	54.30	-4	4,562	-0.09%
2022/11/10	2	54.05	0	0.00	53.70	2	4,689	0.04%
2022/11/09	10	54.18	4	54.95	54.00	6	4,996	0.12%
2022/11/08	3	53.70	8	53.31	53.00	-5	5,093	-0.10%
2022/11/07	7	53.14	1	53.10	53.20	6	5,221	0.11%
2022/11/04	1	50.90	1	52.30	52.40	0	5,483	0.00%
2022/11/01	0	0.00	1	46.25	46.70	-1	7,261	-0.01%
2022/10/28	0	0.00	2	45.95	44.45	-2	7,399	-0.03%
2022/10/27	3	44.43	0	0.00	45.60	3	7,470	0.04%
2022/10/24	1	46.30	0	0.00	45.90	1	7,905	0.01%
2022/10/21	0	0.00	1	44.20	44.15	-1	8,124	-0.01%
2022/10/20	0	0.00	1	46.50	45.55	-1	8,141	-0.01%
2022/10/19	0	0.00	2	47.73	46.65	-2	8,180	-0.02%
2022/10/18	1	46.95	0	0.00	47.20	1	8,223	0.01%
2022/10/17	2	45.35	1	44.90	46.70	1	8,299	0.01%
2022/10/14	2	46.60	1	47.25	47.20	1	8,421	0.01%
2022/10/13	0	0.00	1	45.75	45.05	-1	8,510	-0.01%
2022/10/12	1	48.70	1	49.10	48.65	0	8,501	0.00%
2022/10/11	3	49.80	3	48.80	48.50	0	8,565	0.00%
2022/10/07	2	52.10	5	51.40	51.30	-3	8,664	-0.03%
2022/10/06	0	0.00	1	52.10	52.40	-1	8,740	-0.01%
2022/10/05	3	51.33	3	52.80	51.00	0	8,756	0.00%
2022/10/04	7	50.97	7	51.27	51.70	0	8,748	0.00%
2022/10/03	6	49.92	4	49.78	49.75	2	8,758	0.02%
2022/09/30	2	49.38	5	48.99	49.85	-3	8,797	-0.03%
2022/09/29	1	49.35	3	49.15	48.60	-2	8,799	-0.02%
2022/09/28	0	0.00	1	48.50	47.80	-1	8,788	-0.01%
2022/09/27	1	50.50	0	0.00	51.40	1	8,758	0.01%
2022/09/26	3	50.93	6	50.22	50.10	-3	8,747	-0.03%
2022/09/23	1	55.90	4	52.70	52.60	-3	8,742	-0.03%
2022/09/22	3	54.50	1	55.30	55.10	2	8,755	0.02%
2022/09/21	4	55.10	0	0.00	54.90	4	8,761	0.05%
2022/09/20	2	56.00	0	0.00	55.90	2	8,744	0.02%
2022/09/16	2	57.55	1	55.90	55.70	1	8,770	0.01%
2022/09/15	5	58.74	12	57.95	57.20	-7	8,771	-0.08%
2022/09/14	2	58.60	0	0.00	58.50	2	8,855	0.02%
2022/09/13	4	58.05	21	58.58	58.40	-17	8,863	-0.19%
2022/09/12	12	56.98	7	57.24	58.00	5	8,829	0.06%
2022/09/08	6	57.63	1	57.80	58.20	5	8,726	0.06%
2022/09/07	7	57.19	5	56.92	56.30	2	8,701	0.02%
2022/09/06	33	61.28	32	60.40	58.80	1	8,625	0.01%
2022/09/05	28	63.75	16	63.56	61.20	12	8,597	0.14%
2022/09/02	10	62.03	10	63.23	63.20	0	8,284	0.00%
2022/09/01	3	63.67	7	62.63	61.60	-4	8,250	-0.05%
2022/08/31	17	62.35	15	63.28	62.90	2	8,197	0.02%
2022/08/30	8	61.36	8	61.78	61.90	0	8,059	0.00%
2022/08/29	3	59.80	2	59.40	59.90	1	8,059	0.01%
2022/08/26	9	62.19	1	62.10	61.90	8	8,204	0.10%
2022/08/25	14	62.44	47	63.26	62.70	-33	8,149	-0.40%
2022/08/24	3	60.33	9	60.87	60.90	-6	8,109	-0.07%
2022/08/23	18	59.99	12	60.04	59.70	6	8,202	0.07%
2022/08/22	13	60.48	10	60.23	59.00	3	8,136	0.04%
2022/08/19	16	62.48	33	63.24	61.00	-17	8,039	-0.21%
2022/08/18	6	61.62	8	62.00	62.80	-2	7,651	-0.03%
2022/08/17	13	61.43	9	61.00	61.20	4	7,476	0.05%
2022/08/16	18	61.26	15	61.73	61.00	3	7,321	0.04%
2022/08/15	11	59.48	11	60.26	59.70	0	6,952	0.00%
2022/08/12	14	59.29	9	59.19	59.80	5	6,817	0.07%
2022/08/11	15	60.02	14	59.07	59.10	1	6,655	0.02%
2022/08/10	74	62.08	67	61.81	60.00	7	6,359	0.11%
2022/08/09	38	60.74	38	60.74	61.30	0	5,657	0.00%
2022/08/08	17	59.66	47.2	60.83	62.00	-30.2	5,213	-0.58%
2022/08/05	0	0.00	7	56.39	56.40	-7	4,767	-0.15%
2022/08/04	8	50.01	8	50.19	51.30	0	4,710	0.00%
2022/08/03	12	50.91	12	49.90	49.55	0	4,668	0.00%
2022/08/02	13	51.73	6	52.42	51.60	7	4,626	0.15%
2022/08/01	13	52.78	17	53.86	53.80	-4	4,535	-0.09%
2022/07/29	25	52.11	3	53.10	52.20	22	4,328	0.51%
2022/07/28	6	51.55	17.2	51.35	52.80	-11.2	4,146	-0.27%
2022/07/27	1	48.45	0	0.00	48.75	1	3,908	0.03%
2022/07/26	2	46.75	1	46.80	46.95	1	3,874	0.03%
2022/07/25	1	47.60	1	48.40	48.60	0	3,829	0.00%
2022/07/22	14.3	48.38	3	49.05	47.90	11.3	3,772	0.30%
2022/07/21	9.1	50.02	2	52.75	50.20	7.1	3,686	0.19%
2022/07/20	2	53.05	1	53.50	53.10	1	3,543	0.03%
2022/07/19	1	51.30	2	51.50	51.60	-1	3,439	-0.03%
2022/07/18	1	50.00	16	50.89	52.10	-15	3,396	-0.44%
2022/07/15	35	52.17	20	50.68	51.50	15	3,311	0.45%
2022/07/14	0	0.00	32	50.55	52.00	-32	3,188	-1.00%
2022/07/13	5	47.00	9	47.37	47.30	-4	3,066	-0.13%
2022/07/12	0	0.00	9	45.74	46.10	-9	3,035	-0.30%
2022/07/08	0	0.00	7	46.71	47.00	-7	2,996	-0.23%
2022/07/07	2	41.10	5	43.12	44.05	-3	2,946	-0.10%
2022/07/06	2	42.40	0	0.00	41.25	2	2,923	0.07%
2022/07/05	1	42.30	3	43.63	43.60	-2	2,938	-0.07%
2022/07/04	5	42.12	0	0.00	41.60	5	2,931	0.17%
2022/07/01	21	42.05	2	42.20	40.50	19	2,926	0.65%
2022/06/30	11	44.62	0	0.00	44.00	11	2,913	0.38%
2022/06/29	2	47.43	1	49.10	48.60	1	2,867	0.03%
2022/06/28	6	47.60	0	0.00	47.60	6	2,845	0.21%
2022/06/27	0	0.00	1	47.70	48.55	-1	2,837	-0.04%
2022/06/24	0	0.00	2	47.93	47.05	-2	2,822	-0.07%
2022/06/23	6	46.76	5	47.01	46.85	1	2,836	0.04%
2022/06/22	30	47.20	0	0.00	46.60	30	2,839	1.06%
2022/06/21	1	49.10	2	49.88	50.80	-1	2,707	-0.04%
2022/06/20	10	49.50	0	0.00	48.30	10	2,665	0.38%
2022/06/17	9	50.82	2	50.70	50.60	7	2,637	0.27%
2022/06/16	2	53.50	2	55.85	52.10	0	2,599	0.00%
2022/06/15	5	54.74	2	55.05	54.10	3	2,579	0.12%
2022/06/14	14	53.86	11	54.11	55.20	3	2,585	0.12%
2022/06/13	3	58.00	1	59.00	57.00	2	2,469	0.08%
2022/06/10	4	57.88	5	58.36	59.20	-1	2,431	-0.04%
2022/06/09	1	57.10	0	0.00	57.60	1	2,355	0.04%
2022/06/08	3	57.37	3	57.67	57.70	0	2,287	0.00%
2022/06/07	3	57.43	4	58.08	58.50	-1	2,204	-0.05%
2022/06/06	6	58.95	5.1	59.85	57.90	0.9	2,128	0.04%
2022/06/02	1.1	57.71	1	57.70	57.90	0.1	1,920	0.01%
2022/06/01	9	56.80	27	56.21	57.30	-18	1,784	-1.01%
2022/05/31	21	54.87	24	54.14	54.90	-3	1,500	-0.20%
2022/05/30	0	0.00	7	50.61	51.60	-7	1,307	-0.54%
2022/05/26	1	48.10	3	48.93	48.20	-2	1,250	-0.16%
2022/05/25	1	47.00	0	0.00	47.70	1	1,229	0.08%
2022/05/24	4	48.25	0	0.00	47.20	4	1,216	0.33%
2022/05/23	2	48.70	0	0.00	48.60	2	1,190	0.17%
2022/05/20	11	49.95	3	51.32	49.05	8	1,170	0.68%
2022/05/19	3	50.63	0	0.00	51.30	3	1,116	0.27%
2022/05/18	8	51.89	8	53.10	51.70	0	1,095	0.00%
2022/05/17	2	51.20	1	52.20	51.50	1	986	0.10%
2022/05/16	7	51.49	17	51.76	51.40	-10	930	-1.07%
2022/05/13	0	0.00	9	48.34	50.00	-9	801	-1.12%
2022/05/12	14	46.61	4	48.16	45.70	10	745	1.34%
2022/05/11	4	47.88	1	48.60	47.95	3	716	0.42%
2022/05/10	1	47.15	0.5	47.85	49.20	0.5	683	0.07%
2022/05/06	0	0.00	1	46.65	46.35	-1	636	-0.16%
2022/05/05	3	47.22	0	0.00	47.30	3	630	0.48%
2022/04/15	2.5	46.08	111	46.79	45.50	-108.5	584	-18.57%	大賣/鉅額交易
2022/04/14	1	48.40	37	48.22	48.05	-36	569	-6.33%
2022/04/13	1	47.60	0	0.00	47.75	1	559	0.18%
2022/04/12	8	47.52	2	47.63	47.70	6	554	1.08%
2022/04/11	19	48.48	3	48.93	48.00	16	541	2.96%
2022/04/08	4	46.98	0	0.00	47.95	4	505	0.79%
2022/04/07	20	46.43	0	0.00	45.35	20	493	4.05%
2022/04/06	35	47.71	2	48.10	47.85	33	478	6.89%
2022/04/01	22	47.12	2	47.15	47.20	20	461	4.33%
2022/03/31	46	47.64	0	0.00	47.85	46	451	10.18%
2022/03/30	1	48.15	0	0.00	47.95	1	441	0.23%
2022/03/29	2	46.70	1	46.50	47.90	1	427	0.23%
2022/03/28	0	0.00	5	47.53	47.15	-5	408	-1.22%
2022/03/25	2	45.73	1.7	46.76	47.00	0.3	366	0.08%
2022/03/18	0	0.00	4	45.60	45.90	-4	280	-1.43%
2022/03/17	0	0.00	1	45.95	45.85	-1	264	-0.38%
2022/03/15	1	42.50	3.3	43.04	43.50	-2.3	194	-1.19%
2022/02/24	1	39.35	0	0.00	38.95	1	156	0.64%
2022/01/03	1	41.85	0	0.00	41.70	1	244	0.41%
2021/12/29	1	42.40	0	0.00	42.20	1	244	0.41%
2021/12/23	0	0.00	1	40.80	40.65	-1	241	-0.41%
2021/12/22	1	40.50	0	0.00	40.55	1	243	0.41%
2021/12/17	3	41.40	0	0.00	40.70	3	247	1.21%
2021/12/16	0	0.00	2	41.24	41.35	-2	247	-0.83%
2021/12/06	0	0.00	0	41.85	41.70	0	244	0.00%
2021/11/17	0	0.00	1	42.55	42.60	-1	339	-0.29%
2021/11/11	1	40.05	0	0.00	40.15	1	320	0.31%
2021/11/05	0	40.00	0	0.00	40.25	0	327	0.00%
2021/11/04	0	0.00	1	41.05	40.85	-1	329	-0.30%
2021/11/03	0	0.00	1	41.00	41.20	-1	335	-0.30%
2021/11/02	0	0.00	1	40.30	40.05	-1	338	-0.30%
2021/11/01	0	0.00	2	40.80	41.05	-2	332	-0.60%
2021/10/28	1	40.05	0	0.00	40.00	1	330	0.30%
2021/10/27	0	0.00	1	39.50	39.50	-1	325	-0.31%
2021/10/25	1	39.10	0	0.00	38.70	1	326	0.31%
2021/10/22	0	0.00	1	37.80	38.10	-1	330	-0.30%
2021/10/13	1	36.15	0	0.00	36.00	1	403	0.25%
2021/10/08	1	37.10	2	36.95	37.00	-1	428	-0.23%
2021/10/05	0	35.05	0	0.00	35.30	0	450	0.01%
2021/09/27	1	38.10	0	0.00	38.00	1	461	0.22%
2021/09/22	1	37.50	4	37.24	37.25	-3	470	-0.64%
2021/09/15	1	37.70	4	38.00	38.25	-3	478	-0.63%
2021/09/07	2	39.45	0	0.00	39.35	2	487	0.41%
2021/08/31	2	44.30	0	0.00	44.25	2	480	0.42%
2021/08/30	5	44.60	1	43.95	43.85	4	472	0.85%
2021/08/26	0	0.00	3	46.00	46.00	-3	448	-0.67%
2021/08/24	3	44.40	4	44.09	44.85	-1	438	-0.23%
2021/08/20	0	0.00	1	41.00	40.55	-1	422	-0.24%
2021/08/18	1	39.60	1	40.10	40.00	0	417	0.00%
2021/08/17	1	40.00	0	0.00	39.20	1	416	0.24%
2021/08/16	0	0.00	1	39.65	39.70	-1	417	-0.24%
2021/08/10	2	41.50	0	0.00	41.35	2	443	0.45%
2021/08/09	0	0.00	0	42.65	42.35	0	461	0.00%
2021/07/23	2	46.00	4	46.75	46.00	-2	609	-0.33%
2021/07/21	0	0.00	2	45.35	44.90	-2	602	-0.33%
2021/07/20	3	45.43	1	46.40	45.60	2	615	0.32%
2021/07/16	0	0.00	3	46.17	45.85	-3	681	-0.44%
2021/07/14	1	44.20	2	45.20	44.85	-1	729	-0.14%
2021/07/13	2	44.80	2	44.30	44.25	0	782	0.00%
2021/07/12	1	43.70	1	44.10	43.55	0	851	0.00%
2021/07/05	1	45.10	2	44.70	45.10	-1	1,437	-0.07%
2021/07/01	2	44.45	0	0.00	44.10	2	1,494	0.13%
2021/06/30	1	44.70	0	0.00	44.70	1	1,502	0.07%
2021/06/29	2	44.40	0	0.00	44.40	2	1,573	0.13%
2021/06/28	0	0.00	0.1	45.10	45.00	-0.1	1,606	-0.01%
2021/06/18	2	45.10	0	0.00	45.50	2	1,682	0.12%
2021/06/17	0	0.00	2	45.80	45.80	-2	1,686	-0.12%
2021/06/04	2	45.10	0	0.00	44.85	2	1,842	0.11%
2021/05/31	1	46.00	1	45.60	45.65	0	1,851	0.00%
2021/05/26	0	0.00	1	44.30	44.20	-1	1,851	-0.05%
2021/05/25	0	0.00	1	44.00	43.90	-1	1,855	-0.05%
2021/05/24	1	43.80	1	43.40	43.20	0	1,857	0.00%
2021/05/19	1	42.00	1	42.10	42.10	0	1,867	0.00%
2021/05/18	2	40.20	1	39.60	40.65	1	1,876	0.05%
2021/05/17	4	37.35	1	39.00	37.20	3	1,869	0.16%
2021/05/14	0	0.00	3	41.83	41.05	-3	1,852	-0.16%
2021/05/13	1	40.90	0	0.00	41.30	1	1,839	0.05%
2021/05/12	3	41.32	2	41.90	40.00	1	1,825	0.05%
2021/05/11	3	45.27	0	0.00	43.95	3	1,795	0.17%
2021/05/10	0	0.00	1	48.70	48.35	-1	1,769	-0.06%
2021/05/07	1	50.20	5	49.46	50.10	-4	1,759	-0.23%
2021/05/06	0	0.00	1	49.90	49.40	-1	1,755	-0.06%
2021/05/05	1	48.70	0	0.00	48.70	1	1,751	0.06%
2021/05/04	2	49.08	0	0.00	48.60	2	1,749	0.11%
2021/04/28	1	54.30	0	0.00	54.40	1	1,712	0.06%
2021/04/27	0	0.00	1	55.00	54.60	-1	1,714	-0.06%
2021/04/26	0	0.00	3	54.43	54.50	-3	1,701	-0.18%
2021/04/22	3.1	56.24	1	58.00	55.00	2.1	1,666	0.13%
2021/04/21	2	58.40	0	0.00	57.60	2	1,632	0.12%
2021/04/20	1	57.70	2	57.25	57.90	-1	1,597	-0.06%
2021/04/19	4	57.00	0	0.00	57.00	4	1,596	0.25%
2021/04/16	8	58.78	3	58.47	58.20	5	1,552	0.32%
2021/04/15	14	60.49	17	60.78	59.30	-3	1,496	-0.20%
2021/04/14	5	57.08	18	58.21	59.10	-13	1,226	-1.06%
2021/04/13	2	55.35	1	56.80	55.20	1	1,014	0.10%
2021/04/12	3	56.10	1	57.00	55.80	2	998	0.20%
2021/04/09	1	55.40	0	0.00	55.60	1	975	0.10%
2021/04/08	1	55.00	1	55.80	55.80	0	964	0.00%
2021/04/07	0	0.00	3	55.50	55.30	-3	945	-0.32%
2021/04/06	0	0.00	3	54.10	54.60	-3	920	-0.33%
2021/04/01	4	54.80	1	54.40	54.10	3	911	0.33%
2021/03/31	0	0.00	7	54.34	54.90	-7	846	-0.83%
2021/03/30	2	52.30	0	0.00	52.20	2	817	0.24%
2021/03/29	4	52.55	0	0.00	52.50	4	822	0.49%
2021/03/26	1	52.30	0	0.00	52.40	1	827	0.12%
2021/03/25	3	53.37	0	0.00	52.90	3	828	0.36%
2021/03/24	1	54.20	6	54.08	53.70	-5	822	-0.61%
2021/03/19	1	52.00	0	0.00	52.00	1	810	0.12%
2021/03/16	5	52.72	1	53.20	52.40	4	860	0.47%
2021/03/11	0	0.00	0	52.50	52.20	0	909	0.00%
2021/03/10	2	52.90	6	52.85	52.30	-4	934	-0.43%
2021/03/08	0	0.00	1	50.20	49.55	-1	1,063	-0.09%
2021/03/05	1	50.10	0	0.00	50.20	1	1,078	0.09%
2021/03/02	0	50.25	5	49.70	49.00	-5	1,110	-0.45%
2021/02/26	1	49.75	5	49.70	50.00	-4	1,138	-0.35%
2021/02/25	1	50.00	0	0.00	50.00	1	1,158	0.09%
2021/02/23	3	50.80	0	0.00	50.80	3	1,178	0.25%
2021/02/22	1	51.40	0	0.00	51.70	1	1,191	0.08%
2021/02/17	1	47.75	0	0.00	48.15	1	1,222	0.08%
2021/02/05	3	47.83	0	0.00	47.80	3	1,227	0.24%
2021/02/02	0	0.00	2	47.15	47.15	-2	1,341	-0.15%
2021/02/01	1	47.60	0	0.00	47.00	1	1,403	0.07%
2021/01/29	1	48.65	1	48.90	47.50	0	1,472	0.00%
2021/01/27	6	49.43	0	0.00	49.50	6	1,509	0.40%
2021/01/26	3	49.15	1	49.05	48.75	2	1,522	0.13%
2021/01/25	0	0.00	2	49.30	49.15	-2	1,540	-0.13%
2021/01/22	1	47.50	0	0.00	47.75	1	1,550	0.06%
2021/01/21	2	47.45	0	0.00	46.10	2	1,567	0.13%
2021/01/18	1	48.25	0	0.00	49.00	1	1,640	0.06%
2021/01/15	0	0.00	2	49.30	49.10	-2	1,646	-0.12%
2021/01/13	0	0.00	1	49.70	49.30	-1	1,735	-0.06%
2021/01/12	2	48.65	0	0.00	48.35	2	1,763	0.11%
2021/01/11	2	51.25	0	0.00	50.70	2	1,761	0.11%
2021/01/08	2	52.15	3	52.10	52.00	-1	1,783	-0.06%
2021/01/07	5	53.30	0	0.00	53.40	5	1,829	0.27%
2021/01/05	1	54.80	1	55.40	55.20	0	1,879	0.00%
2020/12/31	0	0.00	2	53.50	53.00	-2	2,220	-0.09%
2020/12/29	0	0.00	3	53.60	53.30	-3	2,264	-0.13%
2020/12/24	3	54.60	0	0.00	54.00	3	2,348	0.13%
2020/12/16	1	53.80	0	0.00	54.20	1	2,790	0.04%
2020/12/15	1	54.00	0	0.00	53.50	1	2,885	0.03%
2020/12/14	0	0.00	1	56.40	56.20	-1	2,893	-0.03%
2020/12/10	2	57.80	0	0.00	57.70	2	2,945	0.07%
2020/12/09	0	0.00	11	59.23	58.80	-11	2,951	-0.37%
2020/12/04	6	61.45	0	0.00	61.10	6	2,982	0.20%
2020/12/03	11	64.27	10	63.57	62.20	1	2,959	0.03%
2020/12/02	2	60.20	0	0.00	61.00	2	2,793	0.07%
2020/12/01	1	60.00	1	60.20	60.20	0	2,799	0.00%
2020/11/27	6	60.63	0	0.00	60.80	6	2,839	0.21%
2020/11/26	10	61.18	2	61.30	60.60	8	2,845	0.28%
2020/11/25	0	0.00	3	61.00	61.40	-3	2,860	-0.10%
2020/11/24	7	60.49	3	60.57	60.00	4	2,843	0.14%
2020/11/23	0	0.00	1	60.10	60.00	-1	2,859	-0.03%
2020/11/20	2	60.00	2	59.60	59.40	0	2,868	0.00%
2020/11/19	0	0.00	1	60.10	59.20	-1	2,883	-0.03%
2020/11/18	1	58.80	0	0.00	59.40	1	2,915	0.03%
2020/11/17	1	59.70	1	59.90	58.70	0	2,985	0.00%
2020/11/16	5	58.28	0	0.00	58.60	5	3,051	0.16%
2020/11/12	0	0.00	3	58.43	58.00	-3	3,114	-0.10%
2020/11/11	0	0.00	1	57.90	57.60	-1	3,131	-0.03%
2020/11/10	4	57.70	7	57.94	57.30	-3	3,170	-0.09%
2020/11/09	15	61.02	2	61.20	60.20	13	3,239	0.40%
2020/11/06	4	61.13	4	61.70	61.00	0	3,316	0.00%
2020/11/05	2	60.55	1	61.30	60.30	1	3,372	0.03%
2020/11/04	2	60.00	0	0.00	59.90	2	3,464	0.06%
2020/11/03	1	60.20	1	60.40	59.80	0	3,513	0.00%
2020/11/02	4	59.55	0	0.00	59.40	4	3,638	0.11%
2020/10/30	1	62.20	1	61.00	60.70	0	3,729	0.00%
2020/10/29	1	60.80	1	61.50	62.50	0	3,957	0.00%
2020/10/28	1	63.00	0	0.00	62.50	1	4,019	0.02%
2020/10/27	1	62.10	2	63.65	63.90	-1	4,040	-0.02%
2020/10/26	1	63.40	95	63.93	63.50	-94	4,045	-2.32%
2020/10/23	60	66.28	1	66.20	66.10	59	4,036	1.46%
2020/10/22	21	66.08	5	67.20	65.80	16	4,082	0.39%
2020/10/21	2	67.35	72	66.79	66.60	-70	4,120	-1.70%
2020/10/20	0	0.00	1	67.50	67.50	-1	4,170	-0.02%
2020/10/16	1	66.00	1	67.00	65.30	0	4,186	0.00%
2020/10/15	8	66.23	0	0.00	66.00	8	4,196	0.19%
2020/10/14	1	68.60	1	67.90	67.80	0	4,172	0.00%
2020/10/12	51	68.78	54	69.51	68.80	-3	4,173	-0.07%
2020/10/08	4	69.65	4	69.30	68.70	0	4,133	0.00%
2020/10/07	2	64.40	0	0.00	65.30	2	3,924	0.05%
2020/10/06	2	65.40	1	64.80	64.80	1	3,960	0.03%
2020/10/05	1	63.00	0	0.00	64.80	1	3,984	0.03%
2020/09/30	1	62.40	0	0.00	62.80	1	4,079	0.02%
2020/09/29	1	63.50	0	0.00	63.60	1	4,147	0.02%
2020/09/25	21	65.31	10	67.80	63.00	11	4,374	0.25%
2020/09/24	13	68.06	0	0.00	68.80	13	4,301	0.30%
2020/09/23	70	68.02	2	68.80	68.80	68	4,285	1.59%
2020/09/22	0	0.00	1	66.80	65.80	-1	4,243	-0.02%
2020/09/21	3	69.03	0	0.00	68.20	3	4,289	0.07%
2020/09/18	0	0.00	8	67.00	69.70	-8	4,249	-0.19%
2020/09/16	2	65.05	1	65.00	65.00	1	4,186	0.02%
2020/09/15	4	65.35	0	0.00	65.60	4	4,203	0.10%
2020/09/14	1	62.20	1	64.30	64.30	0	4,225	0.00%
2020/09/07	1	63.10	0	0.00	61.20	1	4,106	0.02%
2020/09/02	2	66.70	1	66.20	65.80	1	4,121	0.02%
2020/08/31	1	66.50	1	65.30	65.50	0	4,073	0.00%
2020/08/26	0	0.00	1	65.30	65.10	-1	4,037	-0.02%
2020/08/25	2	65.00	1	64.60	64.50	1	4,040	0.02%
2020/08/24	1	65.30	4	65.30	63.90	-3	4,042	-0.07%
2020/08/21	0	0.00	1	65.70	65.70	-1	4,024	-0.02%
2020/08/20	4	61.83	0	0.00	60.90	4	4,006	0.10%
2020/08/18	2	68.55	0	0.00	67.30	2	3,885	0.05%
2020/08/17	2	68.65	0	0.00	69.50	2	3,863	0.05%
2020/08/13	11	68.68	100	69.40	69.00	-89	3,800	-2.34%
2020/08/12	7	65.43	2	67.90	69.50	5	3,655	0.14%
2020/08/11	85	66.70	0	0.00	65.10	85	3,521	2.41%
2020/08/10	1	73.00	0	0.00	68.90	1	3,404	0.03%
2020/08/07	2	73.05	2	73.60	73.50	0	3,317	0.00%
2020/08/06	4	73.45	4	73.43	72.10	0	3,262	0.00%
2020/08/05	1	71.60	1	72.90	72.10	0	3,168	0.00%
2020/08/04	4	68.98	5	71.74	72.70	-1	3,081	-0.03%
2020/08/03	0	0.00	1	64.90	66.60	-1	2,839	-0.04%
2020/07/31	1	62.80	0	0.00	62.90	1	2,767	0.04%
2020/07/30	0	0.00	1	64.00	64.00	-1	2,735	-0.04%
2020/07/28	1	60.60	3	59.60	60.30	-2	2,677	-0.07%
2020/07/27	0	0.00	28	60.08	59.50	-28	2,628	-1.07%
2020/07/24	1	63.00	5	64.40	62.50	-4	2,581	-0.15%
2020/07/23	0	0.00	1	62.20	62.30	-1	2,468	-0.04%
2020/07/21	0	0.00	1	61.60	60.80	-1	2,436	-0.04%
2020/07/20	1	57.60	1	58.30	59.40	0	2,437	0.00%
2020/07/17	2	58.75	2	59.35	57.10	0	2,398	0.00%
2020/07/16	1	59.70	1	59.40	60.50	0	2,360	0.00%
2020/07/14	1	59.50	1	60.00	61.10	0	2,265	0.00%
2020/07/10	1	63.00	47	60.00	59.50	-46	2,178	-2.11%
2020/07/09	77	67.26	46	64.34	64.00	31	2,111	1.47%
2020/07/08	43	63.85	2	62.80	64.40	41	1,985	2.07%
2020/07/07	9	63.48	3	59.10	59.00	6	1,881	0.32%
2020/07/06	0	0.00	1	60.20	60.20	-1	1,661	-0.06%
2020/07/03	1	54.90	2	54.45	54.80	-1	1,608	-0.06%
2020/07/02	0	0.00	2	54.75	54.80	-2	1,556	-0.13%
2020/07/01	6	54.45	4	53.13	53.40	2	1,500	0.13%
2020/06/30	2	51.90	2	52.35	52.30	0	1,422	0.00%
2020/06/29	0	0.00	2	49.15	50.30	-2	1,355	-0.15%
2020/06/24	0	0.00	2	50.05	49.10	-2	1,319	-0.15%
2020/06/23	0	0.00	3	47.85	48.90	-3	1,268	-0.24%
2020/06/22	6	48.78	1	49.25	48.10	5	1,255	0.40%
2020/06/19	1	47.20	5	48.75	47.50	-4	1,224	-0.33%
2020/06/15	1	45.55	1	46.10	44.50	0	1,149	0.00%
2020/06/09	4	47.13	3	48.12	46.10	1	1,160	0.09%
2020/06/05	2	46.70	0	0.00	46.70	2	1,112	0.18%
2020/06/03	0	0.00	2	46.95	46.65	-2	1,103	-0.18%
2020/05/27	0	0.00	2	43.55	44.90	-2	994	-0.20%
2020/05/25	1	41.85	0	0.00	41.90	1	932	0.11%
2020/05/22	0	0.00	3	42.82	41.60	-3	931	-0.32%
2020/05/21	1	42.00	1	41.90	41.85	0	901	0.00%
2020/05/20	0	0.00	1	41.55	40.80	-1	887	-0.11%
2020/05/15	1	40.90	0	0.00	40.00	1	887	0.11%
2020/05/14	1	40.30	10	40.50	39.90	-9	882	-1.02%
2020/05/13	0	0.00	1	42.35	42.35	-1	860	-0.12%
2020/05/12	0	0.00	1	42.90	43.15	-1	866	-0.12%
2020/05/11	2	41.80	1	41.50	41.95	1	830	0.12%
2020/05/08	0	0.00	1	39.90	39.85	-1	809	-0.12%
2020/05/07	1	41.20	2	40.93	40.30	-1	810	-0.12%
2020/05/05	1	39.20	1	39.90	39.30	0	820	0.00%
2020/05/04	0	0.00	1	39.20	39.10	-1	828	-0.12%
2020/04/30	0	0.00	1	38.80	39.00	-1	846	-0.12%
2020/04/29	1	38.80	3	39.00	38.65	-2	891	-0.22%
2020/04/28	1	39.10	0	0.00	38.25	1	896	0.11%
2020/04/27	5	38.00	0	0.00	38.10	5	892	0.56%
2020/04/24	2	38.53	0	0.00	38.00	2	888	0.23%
2020/04/23	5	38.42	8	38.46	38.30	-3	860	-0.35%
2020/04/21	0	0.00	6	35.54	35.20	-6	826	-0.73%
2020/04/17	0	0.00	1	35.40	35.60	-1	842	-0.12%
2020/04/10	1	32.95	1	32.70	33.20	0	881	0.00%
2020/04/08	1	32.40	1	32.20	33.05	0	929	0.00%
2020/04/07	5	31.46	0	0.00	31.70	5	987	0.51%
2020/03/31	5	29.55	7	30.04	29.65	-2	1,041	-0.19%
2020/03/30	0	0.00	2	28.80	28.95	-2	1,034	-0.19%
2020/03/27	5	28.50	0	0.00	27.85	5	1,109	0.45%
2020/03/23	0	0.00	4	25.96	26.15	-4	1,125	-0.36%
2020/03/20	0	0.00	2	25.40	25.75	-2	1,123	-0.18%
2020/03/19	1	23.40	0	0.00	23.45	1	1,120	0.09%
2020/03/18	5	25.55	0	0.00	25.40	5	1,113	0.45%
2020/03/17	5	25.37	7	25.90	25.25	-2	1,118	-0.18%
2020/03/13	2	30.00	0	0.00	30.70	2	1,141	0.18%
2020/03/12	2	33.33	0	0.00	33.30	2	1,134	0.18%
2020/03/09	3	37.20	0	0.00	36.50	3	1,116	0.27%
2020/03/06	0	0.00	5	38.12	38.30	-5	1,112	-0.45%
2020/03/05	0	0.00	2	39.10	38.70	-2	1,132	-0.18%
2020/03/04	2	38.00	0	0.00	38.30	2	1,147	0.17%
2020/03/03	5	38.70	0	0.00	38.30	5	1,217	0.41%
2020/03/02	0	0.00	5	37.04	37.70	-5	1,228	-0.41%
2020/02/27	2	37.40	0	0.00	37.45	2	1,226	0.16%
2020/02/25	3	38.07	2	38.80	38.85	1	1,222	0.08%
2020/02/21	1	39.75	3	39.50	39.50	-2	1,218	-0.16%
2020/02/20	0	0.00	1	40.45	40.10	-1	1,257	-0.08%
2020/02/19	3	40.00	2	40.10	39.95	1	1,260	0.08%
2020/02/13	4	39.96	1	39.80	39.15	3	1,268	0.24%
2020/02/07	2	38.80	0	0.00	38.15	2	1,300	0.15%
2020/02/06	0	0.00	1	39.35	39.60	-1	1,303	-0.08%
2020/02/05	1	38.70	1	39.05	38.75	0	1,300	0.00%
2020/02/04	1	38.15	0	0.00	39.00	1	1,292	0.08%
2020/02/03	4	37.60	0	0.00	37.50	4	1,288	0.31%
2020/01/31	1	40.65	0	0.00	41.30	1	1,259	0.08%
2020/01/30	4	43.55	0	0.00	43.50	4	1,370	0.29%
2020/01/20	2	48.35	5	48.45	48.30	-3	1,468	-0.20%
2020/01/16	1	48.70	0	0.00	48.70	1	1,574	0.06%
2020/01/15	7	49.41	0	0.00	49.20	7	1,623	0.43%
2020/01/14	0	0.00	1	50.00	50.00	-1	1,653	-0.06%
2020/01/08	2	48.58	0	0.00	48.35	2	1,690	0.12%
2020/01/02	0	0.00	2	52.00	51.40	-2	1,645	-0.12%
2019/12/31	1	51.20	5	51.62	51.20	-4	1,629	-0.25%
2019/12/30	1	50.60	2	50.95	50.90	-1	1,595	-0.06%
2019/12/27	3	49.30	0	0.00	49.30	3	1,551	0.19%
2019/12/24	3	50.17	10	49.66	48.70	-7	1,685	-0.42%
2019/12/23	0	0.00	2	49.40	49.10	-2	1,630	-0.12%
2019/12/19	5	48.78	3	48.63	48.60	2	1,804	0.11%
2019/12/18	5	48.30	6	47.96	47.95	-1	1,792	-0.06%
2019/12/13	4	47.68	0	0.00	47.80	4	1,788	0.22%
2019/12/12	3	48.30	0	0.00	48.20	3	1,779	0.17%
2019/12/11	0	0.00	3	49.17	48.40	-3	1,764	-0.17%
2019/12/09	1	48.90	4	48.66	48.30	-3	1,728	-0.17%
2019/12/06	4	48.03	0	0.00	47.90	4	1,725	0.23%
2019/12/05	0	0.00	2	48.95	48.35	-2	1,731	-0.12%
2019/12/03	2	48.05	0	0.00	47.90	2	1,743	0.11%
2019/12/02	1	47.50	0	0.00	48.00	1	1,754	0.06%
2019/11/29	5	49.15	1	49.00	48.80	4	1,821	0.22%
2019/11/28	6	50.20	16	50.10	49.60	-10	1,810	-0.55%
2019/11/27	0	0.00	2	49.65	49.20	-2	1,758	-0.11%
2019/11/26	5	48.70	0	0.00	48.70	5	1,762	0.28%
2019/11/19	2	49.30	11	49.74	49.30	-9	1,970	-0.46%
2019/11/18	0	0.00	1	49.05	49.15	-1	1,937	-0.05%
2019/11/15	1	48.15	1	48.85	48.55	0	1,935	0.00%
2019/11/14	5	48.42	1	48.75	48.30	4	1,938	0.21%
2019/11/13	0	0.00	1	48.45	48.10	-1	1,930	-0.05%
2019/11/12	0	0.00	1	47.75	47.65	-1	1,931	-0.05%
2019/11/11	1	47.40	0	0.00	47.00	1	1,936	0.05%
2019/11/08	2	48.35	0	0.00	48.50	2	1,928	0.10%
2019/11/07	0	0.00	3	49.00	49.40	-3	1,921	-0.16%
2019/11/06	6	47.67	0	0.00	47.50	6	1,911	0.31%
2019/11/04	3	49.10	1	49.55	48.70	2	1,897	0.11%
2019/11/01	0	0.00	2	49.40	49.40	-2	1,890	-0.11%
2019/10/30	3	48.87	2	49.05	48.85	1	1,890	0.05%
2019/10/29	5	50.86	2	49.35	49.80	3	1,877	0.16%
2019/10/28	3	50.73	6	50.90	51.10	-3	1,799	-0.17%
2019/10/25	8	50.04	5	49.76	49.25	3	1,700	0.18%
2019/10/24	1	50.40	3	49.42	48.90	-2	1,650	-0.12%
2019/10/23	2	49.43	11	49.26	49.50	-9	1,656	-0.54%
2019/10/22	5	48.55	1	48.55	48.10	4	1,634	0.24%
2019/10/21	1	47.70	0	0.00	47.65	1	1,705	0.06%
2019/10/17	0	0.00	3	48.47	47.85	-3	1,762	-0.17%
2019/10/15	0	0.00	2	47.35	46.60	-2	1,753	-0.11%
2019/10/14	5	46.92	0	0.00	47.00	5	1,757	0.28%
2019/10/09	1	46.60	0	0.00	46.55	1	1,775	0.06%
2019/10/08	1	46.90	0	0.00	46.85	1	1,802	0.06%
2019/10/07	1	47.50	0	0.00	47.50	1	1,866	0.05%
2019/10/03	0	0.00	2	49.33	49.45	-2	1,980	-0.10%
2019/10/02	1	49.50	0	0.00	49.95	1	2,027	0.05%
2019/10/01	2	48.78	2	50.55	50.70	0	2,154	0.00%
2019/09/27	0	0.00	2	47.00	47.90	-2	2,095	-0.10%
2019/09/26	1	48.65	0	0.00	48.30	1	2,085	0.05%
2019/09/25	6	48.52	7	49.23	48.60	-1	2,068	-0.05%
2019/09/24	7	48.41	14	48.63	47.75	-7	1,988	-0.35%
2019/09/16	2	46.90	1	46.90	46.85	1	1,952	0.05%
2019/09/12	2	47.05	2	48.00	47.20	0	1,980	0.00%
2019/09/11	0	0.00	1	46.75	47.45	-1	1,969	-0.05%
2019/09/10	1	45.80	0	0.00	46.50	1	1,971	0.05%
2019/09/09	3	46.95	0	0.00	46.60	3	1,976	0.15%
2019/09/06	0	0.00	1	48.30	47.35	-1	2,033	-0.05%
2019/09/05	0	0.00	2	48.00	47.60	-2	2,025	-0.10%
2019/09/04	1	47.15	0	0.00	47.30	1	2,058	0.05%
2019/09/03	11	49.03	12	48.77	47.00	-1	2,049	-0.05%
2019/09/02	7	47.25	0	0.00	47.75	7	1,966	0.36%
2019/08/30	0	0.00	6	47.70	47.50	-6	1,959	-0.31%
2019/08/29	1	47.55	0	0.00	47.65	1	1,948	0.05%
2019/08/28	0	0.00	2	48.45	47.75	-2	1,935	-0.10%
2019/08/27	9	48.35	7	48.47	48.05	2	1,919	0.10%
2019/08/26	5	46.30	5	46.52	46.10	0	1,880	0.00%
2019/08/23	2	47.10	0	0.00	47.30	2	1,881	0.11%
2019/08/22	4	47.65	16	48.27	47.00	-12	1,863	-0.64%
2019/08/21	0	0.00	2	44.55	45.10	-2	1,760	-0.11%
2019/08/20	2	44.05	0	0.00	44.00	2	1,765	0.11%
2019/08/19	2	44.35	0	0.00	44.20	2	1,760	0.11%
2019/08/16	1	44.60	0	0.00	44.60	1	1,763	0.06%
2019/08/15	0	0.00	2	44.55	44.70	-2	1,770	-0.11%
2019/08/14	1	44.40	2	45.23	45.60	-1	1,772	-0.06%
2019/08/13	0	0.00	1	44.70	43.75	-1	1,768	-0.06%
2019/08/12	1	45.20	0	0.00	45.00	1	1,802	0.06%
2019/08/08	0	0.00	4	43.70	44.70	-4	1,849	-0.22%
2019/08/07	0	0.00	1	43.40	42.60	-1	1,850	-0.05%
2019/08/06	4	42.50	0	0.00	43.25	4	1,865	0.21%
2019/08/05	2	43.58	0	0.00	43.20	2	1,866	0.11%
2019/08/02	3	44.25	0	0.00	44.15	3	1,880	0.16%
2019/08/01	3	45.87	0	0.00	45.55	3	1,894	0.16%
2019/07/30	1	46.60	2	47.40	45.60	-1	1,905	-0.05%
2019/07/29	1	48.95	0	0.00	48.60	1	1,922	0.05%
2019/07/26	0	0.00	4	50.00	49.70	-4	1,921	-0.21%
2019/07/25	0	0.00	2	49.80	49.50	-2	1,904	-0.11%
2019/07/24	5	48.41	3	48.40	48.45	2	1,878	0.11%
2019/07/23	11	49.98	12	49.93	49.05	-1	1,879	-0.05%
2019/07/22	2	48.05	6	47.64	48.10	-4	1,804	-0.22%
2019/07/19	2	45.78	1	45.70	45.85	1	1,772	0.06%
2019/07/17	3	46.78	1	47.20	45.70	2	2,011	0.10%
2019/07/16	5	46.03	4	46.18	46.20	1	2,025	0.05%
2019/07/15	3	46.68	3	46.68	46.50	0	2,081	0.00%
2019/07/12	4	46.14	3	46.10	45.45	1	2,199	0.05%
2019/07/11	5	46.83	3	46.58	46.05	2	2,308	0.09%
2019/07/10	4	48.28	13	48.52	48.55	-9	2,404	-0.37%
2019/07/09	1	46.80	0	0.00	46.50	1	2,560	0.04%
2019/07/08	9	47.25	2	47.45	47.40	7	2,659	0.26%
2019/07/05	3	46.38	10	47.04	47.60	-7	2,783	-0.25%
2019/07/03	4	43.01	1	42.60	42.45	3	2,603	0.12%
2019/06/26	1	42.20	1	42.40	42.40	0	2,638	0.00%
2019/06/25	4	42.81	5	42.56	42.10	-1	2,644	-0.04%
2019/06/21	0	0.00	5	41.60	41.55	-5	2,626	-0.19%
2019/06/20	2	42.48	2	42.60	42.50	0	2,630	0.00%
2019/06/19	5	41.60	0	0.00	41.55	5	2,622	0.19%
2019/06/18	0	0.00	5	41.25	41.25	-5	2,648	-0.19%
2019/06/17	1	41.75	0	0.00	42.10	1	2,713	0.04%
2019/06/14	1	42.60	6	42.88	42.25	-5	2,743	-0.18%
2019/06/13	3	41.57	1	41.70	41.50	2	2,720	0.07%
2019/06/12	0	0.00	5	41.82	41.80	-5	2,724	-0.18%
2019/06/10	5	39.75	0	0.00	40.20	5	2,705	0.18%
2019/06/06	0	0.00	5	38.80	38.75	-5	2,713	-0.18%
2019/06/05	5	40.50	5	39.70	39.50	0	2,730	0.00%
2019/06/04	0	0.00	1	39.95	39.90	-1	2,733	-0.04%
2019/05/31	0	0.00	3	40.40	40.65	-3	2,747	-0.11%
2019/05/30	9	39.13	2	39.50	39.80	7	2,745	0.25%
2019/05/29	1	38.50	0	0.00	38.15	1	2,750	0.04%
2019/05/23	2	38.60	0	0.00	38.60	2	3,017	0.07%
2019/05/22	1	41.00	1	41.30	40.25	0	3,098	0.00%
2019/05/20	1	39.95	0	0.00	39.30	1	3,228	0.03%
2019/05/17	3	39.77	0	0.00	40.40	3	3,237	0.09%
2019/05/16	1	42.50	2	41.80	41.80	-1	3,223	-0.03%
2019/05/15	1	40.05	1	40.40	40.10	0	3,176	0.00%
2019/05/14	1	38.20	0	0.00	39.40	1	3,196	0.03%
2019/05/10	5	40.84	0	0.00	40.65	5	3,202	0.16%
2019/05/09	2	43.05	0	0.00	41.80	2	3,249	0.06%
2019/05/07	1	44.50	1	44.20	44.30	0	3,276	0.00%
2019/05/06	5	44.36	1	44.95	43.50	4	3,285	0.12%
2019/05/03	2	48.15	0	0.00	48.25	2	3,229	0.06%
2019/04/30	4	48.00	0	0.00	47.90	4	3,273	0.12%
2019/04/29	1	47.65	2	48.70	47.45	-1	3,320	-0.03%
2019/04/26	2	49.93	0	0.00	49.45	2	3,313	0.06%
2019/04/24	4	52.00	2	51.90	50.80	2	3,399	0.06%
2019/04/23	2	53.65	0	0.00	53.00	2	3,450	0.06%
2019/04/22	1	52.70	1	53.80	55.00	0	3,318	0.00%
2019/04/19	0	0.00	1	54.00	54.00	-1	3,320	-0.03%
2019/04/18	2	55.70	5	54.48	53.30	-3	3,320	-0.09%
2019/04/17	66	54.95	71	55.99	54.20	-5	3,473	-0.14%
2019/04/16	149	54.37	151	53.93	55.80	-2	3,422	-0.06%	大買/大賣/
2019/04/15	37	54.45	38	53.60	54.00	-1	3,537	-0.03%
2019/04/12	0	0.00	1	49.50	50.40	-1	3,429	-0.03%
2019/04/11	2	48.35	7	49.31	49.20	-5	3,489	-0.14%
2019/04/10	1	46.10	0	0.00	46.10	1	3,392	0.03%
2019/04/09	1	46.40	0	0.00	46.30	1	3,395	0.03%
2019/04/08	2	47.10	2	46.75	46.35	0	3,401	0.00%
2019/04/03	6	46.50	0	0.00	46.50	6	3,388	0.18%
2019/04/01	1	47.10	1	47.75	47.25	0	3,378	0.00%
2019/03/29	0	0.00	2	47.20	46.90	-2	3,344	-0.06%
2019/03/28	0	0.00	1	46.80	46.10	-1	3,315	-0.03%
2019/03/27	1	46.40	9	46.05	46.50	-8	3,307	-0.24%
2019/03/26	0	0.00	1	45.45	45.70	-1	3,293	-0.03%
2019/03/25	7	44.76	0	0.00	44.80	7	3,287	0.21%
2019/03/22	1	46.80	0	0.00	45.75	1	3,280	0.03%
2019/03/21	1	47.65	2	47.55	46.70	-1	3,261	-0.03%
2019/03/20	1	47.50	1	48.00	47.50	0	3,245	0.00%
2019/03/19	0	0.00	1	47.60	47.00	-1	3,220	-0.03%
2019/03/18	1	46.00	0	0.00	46.50	1	3,190	0.03%
2019/03/11	0	0.00	1	45.85	45.75	-1	3,163	-0.03%
2019/03/08	1	44.45	0	0.00	44.55	1	3,147	0.03%
2019/03/04	1	46.00	0	0.00	45.85	1	3,114	0.03%
2019/02/27	1	46.15	1	46.50	46.55	0	3,098	0.00%
2019/02/26	4	47.95	1	51.20	46.95	3	3,087	0.10%
2019/02/25	1	47.20	5	47.38	47.95	-4	2,965	-0.13%
2019/02/22	3	47.00	3	47.08	46.65	0	2,911	0.00%
2019/02/21	6	46.18	12	46.72	46.50	-6	2,849	-0.21%
2019/02/20	2	45.75	7	46.34	47.25	-5	2,755	-0.18%
2019/02/18	0	0.00	4	42.35	42.90	-4	2,604	-0.15%
2019/02/15	2	42.90	1	42.50	42.50	1	2,589	0.04%
2019/02/13	3	44.80	1	44.10	44.00	2	2,549	0.08%
2019/02/12	9	45.89	2	46.05	45.50	7	2,520	0.28%
2019/02/11	1	45.30	0	0.00	45.30	1	2,502	0.04%
2019/01/30	4	46.11	8	45.95	45.35	-4	2,488	-0.16%
2019/01/29	1	44.20	0	0.00	45.20	1	2,425	0.04%
2019/01/28	10	45.05	3	45.02	44.50	7	2,405	0.29%
2019/01/25	0	0.00	5	44.60	44.05	-5	2,362	-0.21%
2019/01/24	2	44.03	1	44.10	43.85	1	2,342	0.04%
2019/01/23	2	43.63	1	43.70	44.00	1	2,339	0.04%
2019/01/22	0	0.00	1	44.40	43.80	-1	2,343	-0.04%
2019/01/21	6	44.19	1	43.80	43.45	5	2,316	0.22%
2019/01/18	1	46.15	2	45.60	45.70	-1	2,258	-0.04%
2019/01/17	7	47.33	5	46.72	46.30	2	2,230	0.09%
2019/01/16	6	46.27	6	46.82	47.55	0	2,165	0.00%
2019/01/15	2	46.80	6	47.88	46.25	-4	2,067	-0.19%
2019/01/11	1	45.90	0	0.00	45.80	1	1,890	0.05%
2019/01/10	5	45.58	7	45.83	46.15	-2	1,830	-0.11%
2019/01/09	11	47.57	16	47.84	46.45	-5	1,759	-0.28%
2019/01/08	1	45.35	0	0.00	46.50	1	1,457	0.07%
2019/01/07	58	44.91	59	45.20	46.50	-1	1,365	-0.07%
2019/01/04	3	40.83	4	42.00	44.65	-1	1,091	-0.09%
2019/01/03	13	43.57	10	43.32	40.60	3	906	0.33%
2019/01/02	1	40.20	4	40.19	41.60	-3	728	-0.41%
2018/12/28	17	38.37	16	38.23	38.05	1	635	0.16%
2018/12/27	0	0.00	1	38.60	38.20	-1	635	-0.16%
2018/12/25	2	37.10	1	37.80	37.40	1	616	0.16%
2018/12/24	0	0.00	1	37.40	38.00	-1	609	-0.16%
2018/12/22	0	0.00	1	35.45	35.65	-1	596	-0.17%
2018/12/21	1	35.15	0	0.00	35.85	1	596	0.17%
2018/12/14	1	38.40	0	0.00	38.50	1	573	0.17%
2018/12/13	0	0.00	2	39.00	38.85	-2	570	-0.35%
2018/12/12	0	0.00	1	39.35	39.30	-1	556	-0.18%
2018/12/11	1	37.90	1	37.30	37.55	0	507	0.00%
2018/12/07	3	37.25	3	37.53	37.10	0	474	0.00%
2018/12/05	4	38.04	5	37.98	37.65	-1	446	-0.22%
2018/12/04	1	37.55	1	37.95	37.55	0	439	0.00%
2018/11/30	1	35.70	1	36.20	36.00	0	418	0.00%
2018/11/29	1	36.00	0	0.00	35.70	1	417	0.24%
2018/11/28	0	0.00	1	36.40	36.25	-1	410	-0.24%
2018/11/27	0	0.00	1	35.20	35.15	-1	402	-0.25%
2018/11/23	1	34.40	0	0.00	34.60	1	432	0.23%
2018/11/22	2	35.25	3	35.23	35.00	-1	427	-0.23%
2018/11/09	1	33.25	0	0.00	33.80	1	502	0.20%
2018/11/08	0	0.00	1	33.70	33.75	-1	498	-0.20%
2018/11/07	0	0.00	1	32.90	32.65	-1	489	-0.20%
2018/11/06	0	0.00	1	32.55	32.00	-1	492	-0.20%
2018/11/02	1	30.70	0	0.00	30.30	1	478	0.21%
2018/11/01	1	30.65	2	31.13	31.10	-1	471	-0.21%
2018/10/31	2	29.78	1	30.60	30.85	1	463	0.22%
2018/10/30	1	30.50	1	31.05	30.05	0	451	0.00%
2018/10/29	3	29.48	4	29.51	29.75	-1	427	-0.23%
2018/10/24	0	0.00	1	27.50	27.50	-1	390	-0.26%
2018/10/05	1	31.05	0	0.00	31.00	1	382	0.26%
2018/09/19	1	34.45	0	0.00	33.70	1	520	0.19%
2018/09/10	1	34.75	0	0.00	34.65	1	535	0.19%
2018/09/06	0	0.00	3	37.90	38.00	-3	533	-0.56%
2018/08/31	1	38.65	1	39.30	39.25	0	571	0.00%
2018/08/28	3	39.40	0	0.00	38.60	3	595	0.50%
2018/08/24	3	39.18	3	39.47	39.10	0	606	0.00%
2018/08/23	0	0.00	1	37.35	37.60	-1	551	-0.18%
2018/07/10	0	0.00	1	38.15	37.95	-1	698	-0.14%
2018/07/09	1	38.60	0	0.00	37.45	1	698	0.14%
2018/07/05	2	37.78	1	37.55	37.50	1	689	0.15%
2018/07/04	1	39.30	0	0.00	38.00	1	683	0.15%
2018/07/02	1	42.25	0	0.00	41.30	1	657	0.15%
2018/06/29	1	42.30	2	42.58	43.15	-1	627	-0.16%
2018/06/27	0	0.00	1	39.85	40.00	-1	569	-0.18%
2018/06/25	0	0.00	1	40.50	40.35	-1	568	-0.18%
2018/06/20	1	39.85	1	40.10	39.60	0	567	0.00%
2018/06/14	1	40.50	17	40.34	40.50	-16	556	-2.88%
2018/06/13	0	0.00	2	40.75	40.15	-2	550	-0.36%
2018/06/12	4	41.50	0	0.00	40.95	4	547	0.73%
2018/06/11	15	42.00	1	41.85	42.05	14	536	2.61%
2018/06/08	2	41.43	1	42.35	40.90	1	541	0.18%
2018/06/07	3	40.67	0	0.00	41.20	3	539	0.56%
2018/06/06	7	41.85	10	41.89	41.65	-3	526	-0.57%
2018/06/05	1	40.30	0	0.00	40.10	1	490	0.20%
2018/06/04	5	40.56	6	41.04	40.90	-1	472	-0.21%
2018/05/29	1	38.05	1	38.70	38.20	0	412	0.00%
2018/05/24	1	37.80	1	37.50	37.80	0	389	0.00%
2018/05/22	0	0.00	1	37.10	37.70	-1	377	-0.26%
2018/05/21	2	37.50	0	0.00	37.65	2	374	0.53%
2018/05/17	1	37.20	1	36.90	37.45	0	373	0.00%
2018/05/16	0	0.00	2	37.30	36.90	-2	367	-0.54%
2018/05/14	1	37.00	4	36.89	36.90	-3	382	-0.78%
2018/05/11	1	36.35	1	35.80	36.10	0	373	0.00%
2018/05/09	1	34.75	1	34.55	35.30	0	358	0.00%
2018/05/08	1	33.80	27	33.71	35.00	-26	358	-7.26%
2018/05/07	4	33.05	9	34.27	33.25	-5	343	-1.46%
2018/05/04	31	33.36	3	32.83	34.35	28	321	8.72%
2018/05/03	0	0.00	1	31.55	31.25	-1	294	-0.34%
2018/04/24	1	30.20	0	0.00	30.10	1	308	0.32%
2018/04/19	0	0.00	1	34.20	33.65	-1	302	-0.33%
2018/04/16	2	33.85	0	0.00	33.70	2	333	0.60%
2018/04/10	1	34.45	0	0.00	34.25	1	404	0.25%
2018/03/30	1	37.10	0	0.00	36.40	1	666	0.15%
2018/03/29	0	0.00	1	36.25	35.75	-1	728	-0.14%
2018/03/28	0	0.00	1	35.55	34.80	-1	834	-0.12%
2018/03/27	2	35.20	0	0.00	35.20	2	851	0.24%
2018/03/22	0	0.00	1	35.25	35.30	-1	866	-0.12%
2018/03/19	1	36.00	0	0.00	35.60	1	1,045	0.10%
2018/03/14	0	0.00	1	37.25	36.70	-1	1,059	-0.09%
2018/03/13	0	0.00	2	36.20	36.70	-2	1,040	-0.19%
2018/03/09	1	34.55	0	0.00	34.20	1	1,045	0.10%
2018/02/26	2	35.10	0	0.00	35.15	2	1,225	0.16%
2018/02/23	0	0.00	3	35.40	35.40	-3	1,234	-0.24%
2018/02/22	2	34.70	0	0.00	34.95	2	1,235	0.16%
2018/02/21	0	0.00	2	34.40	34.40	-2	1,237	-0.16%
2018/02/07	1	35.50	6	34.55	34.70	-5	1,242	-0.40%
2018/02/06	0	0.00	2	35.00	33.85	-2	1,240	-0.16%
2018/02/05	0	0.00	4	37.00	37.10	-4	1,218	-0.33%
2018/02/01	4	38.43	0	0.00	38.20	4	1,236	0.32%
2018/01/25	6	39.25	0	0.00	38.55	6	1,241	0.48%
2018/01/18	1	39.80	0	0.00	39.60	1	1,253	0.08%
2018/01/16	0	0.00	1	40.30	40.30	-1	1,249	-0.08%
2018/01/12	0	0.00	5	39.78	40.35	-5	1,253	-0.40%
2018/01/11	6	38.55	1	39.75	39.75	5	1,252	0.40%
2018/01/10	2	39.45	0	0.00	39.00	2	1,248	0.16%
2018/01/09	0	0.00	5	40.20	40.00	-5	1,237	-0.40%
2018/01/08	1	41.40	1	41.65	41.25	0	1,221	0.00%
2018/01/04	5	43.00	0	0.00	42.50	5	1,207	0.41%
2018/01/03	0	0.00	5	42.22	42.20	-5	1,210	-0.41%
2018/01/02	1	42.60	0	0.00	42.75	1	1,197	0.08%