波若威 (3163)-華南永昌-台中券商分點個股進出

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
101.5
漲跌
▼1.0
漲幅
-0.98%
成交量
3,212張
產業
上櫃通信網路類股
349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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/10	4	100.75	2	101.75	101.50	2	10,644	0.02%
2024/05/09	7.2	103.44	4.3	103.35	102.50	2.9	10,622	0.03%
2024/05/08	5.1	107.20	10	107.55	106.50	-5	10,580	-0.05%
2024/05/07	9.1	107.33	4	107.50	106.00	5.1	10,509	0.05%
2024/05/06	9.1	106.78	71.4	106.01	107.50	-62.3	10,386	-0.60%
2024/05/03	24	106.85	29	104.50	103.50	-5	10,209	-0.05%
2024/05/02	5	106.30	3.1	106.82	105.50	1.9	10,029	0.02%
2024/04/30	19	106.05	22	106.64	106.50	-3	9,924	-0.03%
2024/04/29	22	104.14	55.2	104.73	105.50	-33.2	9,702	-0.34%
2024/04/26	29.2	99.82	11	100.39	99.00	18.2	9,508	0.19%
2024/04/25	16.1	97.07	13	97.18	96.20	3.1	9,357	0.03%
2024/04/23	5	90.56	5	90.88	90.70	0	9,321	0.00%
2024/04/22	8	90.34	1	93.10	90.10	7	9,319	0.08%
2024/04/19	3	91.17	1	92.20	92.50	2	9,302	0.02%
2024/04/18	0.1	96.94	0.1	97.70	96.20	0	9,272	0.00%
2024/04/17	3.1	96.39	3.1	95.39	95.40	0	9,282	0.00%
2024/04/16	22	92.25	30.1	91.65	92.30	-8	9,263	-0.09%
2024/04/15	25.1	97.60	2	97.85	96.30	23.1	9,206	0.25%
2024/04/12	1.1	101.00	0	0.00	100.00	1.1	9,133	0.01%
2024/04/11	4	101.50	0	102.50	101.00	4	9,116	0.04%
2024/04/10	12	102.54	5.7	102.27	102.50	6.4	9,098	0.07%
2024/04/09	42.7	101.94	5	101.40	102.50	37.7	9,056	0.42%
2024/04/08	1.1	106.41	2	105.50	106.00	-0.9	8,947	-0.01%
2024/04/03	5	104.80	5	105.30	105.00	0	8,930	0.00%
2024/04/02	4	103.87	13.1	106.68	107.50	-9	8,876	-0.10%
2024/04/01	11	105.05	15	105.10	105.00	-4	8,790	-0.05%
2024/03/29	2	102.50	6	102.00	102.00	-4	8,722	-0.05%
2024/03/28	8	103.56	0	0.00	102.50	8	8,726	0.09%
2024/03/27	3	103.50	3	103.67	103.50	0.1	8,679	0.00%
2024/03/26	33.1	105.30	16.2	106.52	104.50	16.9	8,622	0.20%
2024/03/25	5.1	108.35	8	107.56	110.00	-2.9	8,357	-0.03%
2024/03/22	2	103.00	15	103.67	102.50	-13	8,175	-0.16%
2024/03/21	4.1	103.10	4.1	102.11	103.00	0	8,115	0.00%
2024/03/20	20	102.83	1	103.50	100.00	19	8,057	0.24%
2024/03/19	17	103.79	17	103.88	102.00	0	8,041	0.00%
2024/03/18	15.1	102.73	38	103.08	103.00	-23	8,053	-0.28%
2024/03/15	61.2	103.86	50.1	106.90	101.50	11.1	8,052	0.14%
2024/03/14	16.3	109.54	9.4	111.93	109.50	6.9	7,830	0.09%
2024/03/13	89.8	118.34	37.1	125.48	115.50	52.7	7,485	0.70%
2024/03/12	54.3	121.01	61	120.69	120.50	-6.8	6,762	-0.10%
2024/03/11	27.2	117.28	40.1	117.76	121.00	-12.9	6,306	-0.20%
2024/03/08	46.1	108.00	35.5	111.85	110.50	10.6	5,709	0.18%
2024/03/07	0	0.00	85.1	113.38	116.00	-85.1	5,178	-1.64%
2024/03/06	7	105.29	3.1	105.68	105.50	3.9	4,650	0.08%
2024/03/05	6	106.91	13.4	106.98	105.00	-7.4	4,572	-0.16%
2024/03/04	37.5	101.70	44.3	102.31	104.50	-6.8	4,406	-0.15%
2024/03/01	6.7	98.36	53.1	98.98	97.60	-46.4	4,139	-1.12%
2024/02/29	43	100.58	15	101.23	102.00	28	4,009	0.70%
2024/02/27	126.1	105.30	37	109.45	102.50	89.1	3,908	2.28%	大買/
2024/02/26	17	105.65	117.1	107.25	108.50	-100.1	3,351	-2.99%	大賣/
2024/02/23	6.1	99.58	16	99.43	98.70	-10	2,983	-0.33%
2024/02/22	12	100.04	14	99.40	98.70	-2	2,977	-0.07%
2024/02/21	48.1	98.78	55	98.94	99.00	-6.9	2,822	-0.24%
2024/02/20	0.1	97.20	55.1	95.14	94.70	-55.1	2,502	-2.20%
2024/02/19	21	95.34	4	95.25	94.50	17	2,422	0.70%
2024/02/16	5	95.86	5	94.56	94.90	0	2,357	0.00%
2024/02/15	0	0.00	1	90.80	92.50	-1	2,280	-0.04%
2024/02/05	0	0.00	3	91.27	91.30	-3	2,278	-0.13%
2024/02/02	2	91.90	5	92.00	91.30	-3	2,305	-0.13%
2024/02/01	1	91.70	5.3	91.89	91.00	-4.3	2,347	-0.18%
2024/01/31	1	91.40	7.1	91.48	91.00	-6.1	2,359	-0.26%
2024/01/30	10	90.48	2	90.95	90.50	8	2,356	0.34%
2024/01/25	6	89.17	2	88.90	88.50	4	2,515	0.16%
2024/01/23	1	90.00	1.1	89.38	89.30	-0.1	2,624	0.00%
2024/01/22	0	0.00	1	88.80	89.50	-1	2,635	-0.04%
2024/01/19	0	0.00	1	86.10	87.20	-1	2,684	-0.04%
2024/01/18	5	86.90	1	85.80	85.70	4	2,745	0.15%
2024/01/16	1	88.10	4	88.38	88.00	-3	2,945	-0.10%
2024/01/15	6	88.68	3	88.80	88.60	3	3,034	0.10%
2024/01/12	3	88.30	1	88.50	88.30	2	3,118	0.06%
2024/01/11	4	89.48	11	88.46	89.50	-7	3,214	-0.22%
2024/01/05	1	87.90	0	0.00	87.40	1	3,872	0.03%
2024/01/04	5	87.34	2	87.55	87.00	3	4,157	0.07%
2024/01/03	3	87.70	2	88.10	87.70	1	4,257	0.02%
2024/01/02	3	89.03	1	88.40	88.30	2	4,371	0.05%
2023/12/29	4	88.03	3	88.60	88.40	1	4,547	0.02%
2023/12/28	11	89.26	0	89.50	89.00	11	4,659	0.24%
2023/12/27	2	89.95	0.1	90.30	89.60	1.9	5,158	0.04%
2023/12/26	2.1	89.12	1	89.50	89.80	1.1	5,340	0.02%
2023/12/25	7.3	89.37	2	88.70	88.40	5.3	5,483	0.10%
2023/12/22	4	91.30	0	91.40	90.90	4	5,665	0.07%
2023/12/21	0	0.00	1	91.60	91.50	-1	5,829	-0.02%
2023/12/20	1	91.10	0	0.00	91.90	1	6,105	0.02%
2023/12/19	1	91.00	0	0.00	91.00	1	6,438	0.02%
2023/12/18	5.2	92.69	3	93.17	92.50	2.2	6,640	0.03%
2023/12/15	2	92.50	1	92.30	92.00	1	6,837	0.01%
2023/12/14	2	94.00	4	94.15	93.70	-2	7,244	-0.03%
2023/12/13	7	94.61	37	94.75	94.90	-30	7,549	-0.40%
2023/12/12	9	93.12	3	93.20	93.00	6	8,955	0.07%
2023/12/11	7	94.41	4	94.68	94.30	3	9,483	0.03%
2023/12/07	0	0.00	1	90.80	90.20	-1	9,792	-0.01%
2023/12/06	0	0.00	1	91.50	91.00	-1	10,039	-0.01%
2023/12/05	0	0.00	0.4	91.20	91.20	-0.4	10,143	0.00%
2023/12/04	4	93.68	2	92.20	92.10	2	10,297	0.02%
2023/12/01	5	93.84	7.1	93.82	93.60	-2.1	10,808	-0.02%
2023/11/30	2	94.50	1	94.40	93.00	1	10,934	0.01%
2023/11/29	1	93.60	131.5	93.28	93.90	-130.5	11,205	-1.16%	大賣/鉅額交易
2023/11/28	2	91.10	0	0.00	91.20	2	11,497	0.02%
2023/11/27	7	91.29	12	91.28	90.40	-5	11,559	-0.04%
2023/11/24	21	91.88	7	92.23	92.20	14	11,674	0.12%
2023/11/23	11	93.41	24	92.28	92.00	-13	11,870	-0.11%
2023/11/22	76	93.64	22	93.74	94.10	54	12,032	0.45%
2023/11/21	32	93.95	21	92.90	92.60	11	12,215	0.09%
2023/11/20	6	90.62	1	90.90	90.90	5	12,413	0.04%
2023/11/17	5	88.10	0	0.00	88.50	5	12,790	0.04%
2023/11/16	1	88.20	0	0.00	88.20	1	13,369	0.01%
2023/11/15	1	90.20	2	89.95	89.00	-1	13,830	-0.01%
2023/11/14	0	0.00	6	88.88	89.20	-6	14,383	-0.04%
2023/11/13	25	87.09	8	87.25	88.00	17	14,997	0.11%
2023/11/10	8	86.48	21	86.02	86.10	-13	15,271	-0.09%
2023/11/09	3	88.74	0	88.20	87.70	3	15,687	0.02%
2023/11/08	3	90.67	2	91.00	90.30	1	15,839	0.01%
2023/11/07	1	89.70	0	0.00	89.70	1	16,098	0.01%
2023/11/06	4	91.53	8.2	91.15	91.10	-4.2	16,751	-0.02%
2023/11/03	3	90.43	6	90.67	89.90	-3	16,995	-0.02%
2023/11/02	6	89.98	6	89.97	90.80	0	17,669	0.00%
2023/11/01	1	87.00	1	85.80	87.00	0	17,926	0.00%
2023/10/31	6	87.42	7	86.79	85.10	-1	18,219	-0.01%
2023/10/30	1	89.80	5	90.50	89.80	-4	18,800	-0.02%
2023/10/27	2	91.45	1.1	90.63	90.20	0.9	19,675	0.00%
2023/10/26	11	91.86	10	92.61	91.00	1	20,342	0.00%
2023/10/25	15	94.13	15	93.90	93.50	0	20,795	0.00%
2023/10/24	13.1	92.46	13.2	93.21	94.60	-0.1	21,214	0.00%
2023/10/23	15	91.19	8	90.98	89.80	7	21,503	0.03%
2023/10/20	21.1	93.57	6.6	93.04	92.90	14.6	21,577	0.07%
2023/10/19	15	95.26	9	94.64	95.80	6	21,552	0.03%
2023/10/18	3.1	95.70	12	94.84	94.50	-8.9	21,532	-0.04%
2023/10/17	5	98.80	4	97.48	97.50	1	21,486	0.00%
2023/10/16	5	99.50	27	98.89	98.60	-22	21,500	-0.10%
2023/10/13	38.5	99.31	52	99.36	98.80	-13.5	21,847	-0.06%
2023/10/12	13	98.60	17	98.97	99.10	-4	21,980	-0.02%
2023/10/11	15.1	96.30	11.5	96.39	94.70	3.6	21,900	0.02%
2023/10/06	9	99.29	9	99.14	98.00	0	21,977	0.00%
2023/10/05	30	99.19	37	99.75	98.50	-7	21,947	-0.03%
2023/10/04	19	97.49	6	97.47	97.90	13	21,847	0.06%
2023/10/03	119	102.69	93.1	100.76	98.60	25.9	21,875	0.12%	大買/
2023/10/02	33	99.02	18	98.94	98.90	15	21,604	0.07%
2023/09/28	4	97.08	5	98.36	97.10	-1	21,682	0.00%
2023/09/27	39	97.16	22	97.44	96.90	17	22,012	0.08%
2023/09/26	23	95.74	12	96.24	95.40	11	22,054	0.05%
2023/09/25	39	98.97	19	98.26	96.50	20	21,935	0.09%
2023/09/22	48	96.90	48	96.66	98.10	0	21,677	0.00%
2023/09/21	48	95.10	3.4	94.34	94.10	44.6	21,389	0.21%
2023/09/20	39.3	97.80	15.1	99.80	97.00	24.2	21,246	0.11%
2023/09/19	57	99.94	15.1	101.36	100.50	41.9	21,069	0.20%
2023/09/18	55	104.72	71	103.61	105.50	-16	20,650	-0.08%
2023/09/15	76.1	105.69	210.1	106.54	101.50	-134	20,302	-0.66%	大賣/鉅額交易
2023/09/14	40	103.41	99.1	105.15	106.50	-59.1	18,835	-0.31%
2023/09/13	23.1	94.40	9	95.10	97.10	14.1	18,256	0.08%
2023/09/12	35	91.41	7	92.77	91.30	28	18,056	0.16%
2023/09/11	106	95.68	14.3	94.02	92.30	91.7	18,032	0.51%	大買/
2023/09/08	5	99.30	6.5	99.43	99.40	-1.5	17,806	-0.01%
2023/09/07	14	100.91	8.5	100.80	100.50	5.5	17,783	0.03%
2023/09/06	51	102.62	63.1	102.91	101.50	-12.1	17,698	-0.07%
2023/09/05	27	99.84	4	100.05	99.60	23	17,137	0.13%
2023/09/04	13.1	100.00	71	100.77	102.00	-57.9	16,983	-0.34%
2023/09/01	32	98.99	100	99.25	98.00	-68	16,704	-0.41%
2023/08/31	4.1	94.65	9	94.79	94.40	-4.9	16,363	-0.03%
2023/08/30	12	95.32	13	95.51	94.70	-1	16,317	-0.01%
2023/08/29	29.2	95.25	27	95.28	94.00	2.2	16,296	0.01%
2023/08/28	16	95.01	14	95.27	93.20	2	16,183	0.01%
2023/08/25	36	98.57	35	98.10	96.00	1	16,009	0.01%
2023/08/24	43.5	97.62	33.5	100.84	98.20	10	15,865	0.06%
2023/08/23	87	101.51	51	101.96	99.00	36	15,768	0.23%
2023/08/22	119	102.74	44	102.56	101.50	75	15,475	0.48%	大買/
2023/08/21	31	99.34	41	101.12	103.50	-10	15,048	-0.07%
2023/08/18	133	99.48	126	99.23	94.40	7	14,663	0.05%	大買/大賣/
2023/08/17	29	95.64	184.1	98.49	102.00	-155.1	14,330	-1.08%	大賣/鉅額交易
2023/08/16	23	91.80	20	91.41	92.80	3	13,930	0.02%
2023/08/15	18	91.40	23	90.86	92.40	-5	13,918	-0.04%
2023/08/14	42	85.40	13.1	85.40	85.20	28.9	13,504	0.21%
2023/08/11	56	88.69	12.2	89.52	87.90	43.8	13,292	0.33%
2023/08/10	63	92.65	56.5	92.93	90.10	6.5	12,997	0.05%
2023/08/09	28.5	91.18	19	91.61	91.30	9.5	12,312	0.08%
2023/08/08	47.2	93.92	42.1	93.30	94.90	5.1	12,020	0.04%
2023/08/07	29	86.95	28	88.11	91.60	1	11,305	0.01%
2023/08/04	31	84.98	25	84.10	83.30	6	10,941	0.05%
2023/08/02	135	90.13	68.1	89.79	88.10	66.9	10,595	0.63%	大買/
2023/08/01	132.3	96.11	95	96.55	92.40	37.3	9,932	0.38%	大買/
2023/07/31	77	97.81	34.1	100.95	98.30	42.9	9,025	0.48%
2023/07/28	30	88.87	34.2	88.91	94.90	-4.2	8,291	-0.05%
2023/07/27	45	83.30	44	83.37	86.30	1	7,766	0.01%
2023/07/26	53	79.33	232	77.89	79.30	-179	7,268	-2.46%	大賣/鉅額交易
2023/07/25	21	73.67	25.1	74.42	76.40	-4.1	6,831	-0.06%
2023/07/24	7	71.76	7	71.59	71.20	0	6,664	0.00%
2023/07/21	8	71.19	6	71.35	72.60	2	6,601	0.03%
2023/07/20	15	70.72	29	70.79	70.70	-14	6,532	-0.21%
2023/07/19	18	75.11	24	74.30	71.60	-6	6,454	-0.09%
2023/07/18	103	81.08	95	80.59	74.50	8	6,319	0.13%	大買/
2023/07/17	75	77.41	60	79.37	80.10	15	5,822	0.26%
2023/07/14	126.1	71.55	50.1	72.16	72.90	76	5,439	1.40%	大買/
2023/07/13	81	71.27	19	70.53	69.30	62	5,306	1.17%
2023/07/12	9	69.47	11	69.82	68.90	-2	5,143	-0.04%
2023/07/11	14	69.41	8	70.03	69.50	6	5,055	0.12%
2023/07/10	24	70.05	12	70.36	69.70	12	4,975	0.24%
2023/07/07	39	70.78	51	71.58	71.90	-12	4,817	-0.25%
2023/07/06	43	71.57	39	71.97	71.50	4	4,581	0.09%
2023/07/05	121	71.36	119.1	71.91	72.60	1.9	4,324	0.04%	大買/大賣/
2023/07/04	5	67.32	6.2	64.94	67.70	-1.2	3,827	-0.03%
2023/07/03	3	61.07	1	62.00	61.60	2	3,565	0.06%
2023/06/30	2	60.00	1	60.50	60.20	1	3,513	0.03%
2023/06/29	7	59.53	12	60.38	59.90	-5	3,493	-0.14%
2023/06/28	7	58.83	7	59.54	58.50	0	3,443	0.00%
2023/06/27	8	61.20	2	61.00	61.20	6	3,382	0.18%
2023/06/26	2	61.05	2	61.20	61.10	0	3,348	0.00%
2023/06/21	0	0.00	4	62.33	62.20	-4	3,337	-0.12%
2023/06/20	5	61.38	0	0.00	61.40	5	3,344	0.15%
2023/06/19	4	62.40	7	62.54	62.40	-3	3,328	-0.09%
2023/06/16	15.1	63.04	10	63.41	63.40	5.1	3,327	0.15%
2023/06/15	9	63.27	12	63.71	62.40	-3	3,211	-0.09%
2023/06/14	2	62.20	5	62.50	62.20	-3	3,073	-0.10%
2023/06/13	13	61.40	6	61.88	62.90	7	3,044	0.23%
2023/06/12	15	60.13	13	59.36	59.40	2	2,946	0.07%
2023/06/09	14	62.88	7	62.86	63.00	7	2,861	0.24%
2023/06/08	7	61.87	5	61.90	61.90	2	2,849	0.07%
2023/06/07	7	62.71	0	0.00	63.00	7	2,852	0.25%
2023/06/06	5	63.30	0	0.00	63.40	5	2,874	0.17%
2023/06/05	6	65.48	0	65.07	65.00	6	2,869	0.21%
2023/06/02	6	64.50	0	64.90	64.60	6	2,859	0.21%
2023/06/01	3.1	66.57	9	65.88	67.00	-5.9	2,761	-0.22%
2023/05/31	1	65.80	2	65.30	64.80	-1	2,682	-0.04%
2023/05/30	8	65.30	10	65.17	64.00	-2	2,667	-0.07%
2023/05/29	1	69.10	2	69.35	66.40	-1	2,580	-0.04%
2023/05/26	8	65.28	24	66.96	65.90	-16	2,425	-0.66%
2023/05/25	6	65.03	50	64.76	66.00	-44	2,312	-1.90%
2023/05/24	6	62.25	2	62.85	64.00	4	2,177	0.18%
2023/05/23	22	62.97	31	64.09	63.90	-9	2,103	-0.43%
2023/05/22	15	62.32	67	61.50	61.90	-52	1,872	-2.78%
2023/05/19	5	59.80	63.1	59.90	58.60	-58.1	1,640	-3.54%
2023/05/18	6.1	56.60	8	57.16	56.60	-2	1,370	-0.14%
2023/05/16	0	0.00	1	53.40	53.40	-1	1,339	-0.07%
2023/05/15	1	52.60	0	0.00	52.40	1	1,352	0.07%
2023/05/09	1	53.50	0	0.00	53.40	1	1,491	0.07%
2023/05/08	2	54.20	2	54.70	54.70	0	1,595	0.00%
2023/04/28	0.2	54.50	0	54.80	54.60	0.1	1,683	0.01%
2023/04/25	18	52.43	12	51.93	51.90	6	1,693	0.36%
2023/04/24	11	53.70	11	53.80	53.80	0	1,691	0.00%
2023/04/21	2.1	55.87	1	54.90	54.10	1.1	1,744	0.06%
2023/04/20	4	56.50	0	0.00	55.80	4	1,830	0.22%
2023/04/19	1	57.90	6	58.03	57.20	-5	1,816	-0.28%
2023/04/18	2	57.95	15	58.20	57.60	-13	1,789	-0.73%
2023/04/17	0	0.00	1	57.00	57.10	-1	1,715	-0.06%
2023/04/13	0	55.70	0	0.00	55.50	0	1,705	0.00%
2023/04/12	0	57.00	0	0.00	56.00	0	1,705	0.00%
2023/04/10	1.1	55.02	0	0.00	55.30	1.1	1,715	0.06%
2023/04/06	0	56.10	0	0.00	56.70	0	1,699	0.00%
2023/03/30	0	56.90	0	0.00	56.50	0	1,713	0.00%
2023/03/29	0	56.60	0	0.00	56.20	0	1,714	0.00%
2023/03/28	0	0.00	0	56.60	56.60	0	1,734	0.00%
2023/03/27	0	0.00	1	56.70	56.30	-1	1,731	-0.06%
2023/03/24	1	56.80	0	0.00	56.60	1	1,740	0.06%
2023/03/23	6	56.84	2	56.90	56.70	4	1,740	0.23%
2023/03/22	0.1	56.02	0	0.00	55.70	0.1	1,730	0.01%
2023/03/21	11	55.32	13	55.69	55.70	-2	1,736	-0.12%
2023/03/17	0	0.00	0	54.20	54.00	0	1,795	0.00%
2023/03/16	4	53.25	2.1	53.51	53.10	1.9	1,829	0.11%
2023/03/15	6	54.87	0.1	54.53	54.40	5.9	1,866	0.32%
2023/03/14	0	0.00	1	54.50	54.40	-1	1,901	-0.05%
2023/03/13	0.1	54.22	0	54.80	54.60	0	1,992	0.00%
2023/03/10	3.1	55.33	1.2	55.08	55.10	1.9	2,021	0.09%
2023/03/09	25	57.26	1	58.10	56.70	24	2,105	1.14%
2023/03/08	1.1	58.65	0	0.00	58.50	1.1	2,182	0.05%
2023/03/07	4	57.80	0	0.00	58.10	4	2,320	0.17%
2023/03/06	0	58.00	84	57.61	57.50	-84	2,447	-3.43%
2023/03/03	1	57.50	0	0.00	57.30	1	2,458	0.04%
2023/03/02	3	57.83	0	0.00	57.70	3	2,456	0.12%
2023/03/01	1	56.80	9	57.39	57.30	-8	2,432	-0.33%
2023/02/24	70	57.47	8	55.88	55.80	62	2,419	2.56%
2023/02/23	16	56.69	2	56.55	56.90	14	2,378	0.59%
2023/02/22	14	55.51	7	55.11	55.10	7	2,393	0.29%
2023/02/21	0	0.00	0	56.60	56.80	0	2,433	0.00%
2023/02/20	0	0.00	2	56.65	56.60	-2	2,451	-0.08%
2023/02/16	0	0.00	0	56.60	56.60	0	2,475	0.00%
2023/02/15	0	54.80	0	0.00	54.70	0	2,501	0.00%
2023/02/14	1	56.20	1	55.40	55.30	0	2,575	0.00%
2023/02/13	13	55.28	0	0.00	55.30	13	2,654	0.49%
2023/02/10	0	0.00	3	55.30	54.90	-3	2,691	-0.11%
2023/02/08	1	57.40	1	57.30	56.10	0	2,815	0.00%
2023/02/07	5	57.06	12	56.67	56.70	-7	2,766	-0.25%
2023/02/06	15	56.20	20	56.10	57.20	-5	2,727	-0.18%
2023/02/03	1	54.70	7	54.73	54.30	-6	2,629	-0.23%
2023/02/02	5	55.14	1	54.80	55.30	4	2,619	0.15%
2023/02/01	1	54.50	1	54.60	54.50	0	2,603	0.00%
2023/01/31	6	54.38	2	54.25	54.20	4	2,606	0.15%
2023/01/30	0	0.00	1	53.50	53.30	-1	2,601	-0.04%
2023/01/17	1	52.90	3	52.80	52.60	-2	2,603	-0.08%
2023/01/16	0	0.00	0	51.80	51.60	0	2,612	0.00%
2023/01/13	1	53.20	0	0.00	51.50	1	2,621	0.04%
2023/01/12	15	53.40	2	53.65	53.20	13	2,613	0.50%
2023/01/11	5	54.34	6	54.58	54.60	-1	2,607	-0.04%
2023/01/10	32	54.65	31	54.63	53.40	1	2,558	0.04%
2023/01/06	0	51.30	0	0.00	51.20	0	2,470	0.00%
2023/01/05	3	51.33	2	52.00	50.80	1	2,520	0.04%
2023/01/04	6	51.25	0	0.00	51.70	6	2,534	0.24%
2023/01/03	1	49.90	0	0.00	51.30	1	2,550	0.04%
2022/12/29	0	0.00	3	49.20	49.60	-3	2,601	-0.12%
2022/12/28	0	49.95	3	49.60	49.20	-3	2,626	-0.11%
2022/12/27	6	51.00	0	0.00	50.80	6	2,640	0.23%
2022/12/23	2	50.70	0	0.00	50.50	2	2,681	0.07%
2022/12/22	1	50.70	0	0.00	50.60	1	2,700	0.04%
2022/12/21	5	51.00	0	0.00	50.80	5	2,735	0.18%
2022/12/20	7	52.69	17	50.94	50.80	-10	2,754	-0.36%
2022/12/19	28	53.52	5	53.82	53.20	23	2,767	0.83%
2022/12/16	8	54.49	5	54.56	54.20	3	2,789	0.11%
2022/12/15	15	56.30	1	55.90	55.90	14	2,793	0.50%
2022/12/14	1	55.60	2	55.30	55.60	-1	2,816	-0.04%
2022/12/13	1	55.10	1	55.30	55.10	0	2,809	0.00%
2022/12/09	20	57.11	1	56.40	56.50	19	2,829	0.67%
2022/12/08	3	57.67	2	58.15	58.40	1	2,803	0.04%
2022/12/07	1	58.00	1	56.90	56.60	0	2,800	0.00%
2022/12/06	2	58.90	0	0.00	58.30	2	2,826	0.07%
2022/12/05	1	59.60	20	60.20	59.80	-19	2,942	-0.65%
2022/12/02	11	59.10	12	58.93	59.00	-1	2,918	-0.03%
2022/12/01	12	59.23	6	58.88	58.60	6	2,986	0.20%
2022/11/30	5	59.16	17	58.86	59.20	-12	3,024	-0.40%
2022/11/29	24	58.75	18	58.65	58.60	6	3,281	0.18%
2022/11/28	16	57.57	6	57.48	57.30	10	3,207	0.31%
2022/11/25	0	0.00	10	55.13	54.50	-10	3,178	-0.31%
2022/11/24	0	0.00	5	55.54	55.80	-5	3,370	-0.15%
2022/11/23	5	54.70	5	55.36	55.20	0	3,417	0.00%
2022/11/22	1	55.30	11	55.26	54.90	-10	3,463	-0.29%
2022/11/21	25	55.84	15	55.99	55.90	10	3,616	0.28%
2022/11/18	3	54.00	0	0.00	54.10	3	3,880	0.08%
2022/11/17	8	55.93	1	55.10	55.20	7	3,927	0.18%
2022/11/16	0	0.00	9.1	54.90	55.00	-9.1	3,968	-0.23%
2022/11/15	23	54.74	22	54.95	55.00	1	4,029	0.02%
2022/11/14	2	54.65	2	54.40	54.30	0	4,403	0.00%
2022/11/11	9	54.11	2	54.60	54.30	7	4,562	0.15%
2022/11/10	10	54.99	7	54.03	53.70	3	4,689	0.06%
2022/11/09	3	55.00	3	54.34	54.00	0	4,996	0.00%
2022/11/08	5	53.64	2	53.10	53.00	3	5,093	0.06%
2022/11/07	2	53.20	8	53.04	53.20	-6	5,221	-0.11%
2022/11/04	2	51.20	1	52.40	52.40	1	5,483	0.02%
2022/11/03	1	47.55	0	0.00	47.65	1	6,207	0.02%
2022/11/02	4	47.00	2	47.05	47.50	2	6,770	0.03%
2022/11/01	2	46.60	3	46.45	46.70	-1	7,261	-0.01%
2022/10/31	0	0.00	0	45.75	45.65	0	7,333	0.00%
2022/10/27	0	0.00	2	44.40	45.60	-2	7,470	-0.03%
2022/10/26	1	44.20	1	44.00	43.55	0	7,545	0.00%
2022/10/25	1	44.80	0	0.00	44.50	1	7,735	0.01%
2022/10/24	0	0.00	2	45.90	45.90	-2	7,905	-0.03%
2022/10/21	0	0.00	6	44.27	44.15	-6	8,124	-0.07%
2022/10/20	2	46.00	0	0.00	45.55	2	8,141	0.02%
2022/10/19	2	47.05	2	47.85	46.65	0	8,180	0.00%
2022/10/18	6	47.53	5	46.55	47.20	1	8,223	0.01%
2022/10/14	2	47.10	1	47.20	47.20	1	8,421	0.01%
2022/10/13	0	0.00	40	44.60	45.05	-40	8,510	-0.47%
2022/10/11	0	0.00	1	49.40	48.50	-1	8,565	-0.01%
2022/10/07	3	51.93	5	52.20	51.30	-2	8,664	-0.02%
2022/10/06	43	52.31	0	0.00	52.40	43	8,740	0.49%
2022/10/05	6	51.63	1	52.10	51.00	5	8,756	0.06%
2022/10/04	2	51.00	5	51.32	51.70	-3	8,748	-0.03%
2022/10/03	3	49.70	3	49.22	49.75	0	8,758	0.00%
2022/09/30	3.1	49.84	1	48.40	49.85	2.1	8,797	0.02%
2022/09/29	10	49.08	0	0.00	48.60	10	8,799	0.11%
2022/09/28	1	50.00	6	48.36	47.80	-5	8,788	-0.06%
2022/09/27	0	50.60	0	50.60	51.40	0	8,758	0.00%
2022/09/26	0	0.00	2	50.60	50.10	-2	8,747	-0.02%
2022/09/23	0	0.00	2	54.60	52.60	-2	8,742	-0.02%
2022/09/22	0	0.00	3	54.63	55.10	-3	8,755	-0.03%
2022/09/21	3	54.90	0	0.00	54.90	3	8,761	0.03%
2022/09/20	0	0.00	3	56.10	55.90	-3	8,744	-0.03%
2022/09/19	3	55.60	0	0.00	55.60	3	8,764	0.03%
2022/09/16	1	55.90	0	0.00	55.70	1	8,770	0.01%
2022/09/15	27	58.27	0	0.00	57.20	27	8,771	0.31%
2022/09/14	1	58.40	2.1	57.90	58.50	-1.1	8,855	-0.01%
2022/09/13	1	58.10	2	58.45	58.40	-1	8,863	-0.01%
2022/09/12	7.1	57.40	1	57.60	58.00	6.1	8,829	0.07%
2022/09/08	3	58.00	6	57.27	58.20	-3	8,726	-0.03%
2022/09/07	7	56.70	8	57.05	56.30	-1	8,701	-0.01%
2022/09/06	6	60.60	17	59.72	58.80	-11	8,625	-0.13%
2022/09/05	49	65.18	35	65.73	61.20	14	8,597	0.16%
2022/09/02	11	62.64	18	62.86	63.20	-7	8,284	-0.08%
2022/09/01	15	62.19	15	62.64	61.60	0	8,250	0.00%
2022/08/31	27	62.83	22	62.85	62.90	5	8,197	0.06%
2022/08/30	6	61.50	4	61.43	61.90	2	8,059	0.02%
2022/08/29	6	59.88	10	59.61	59.90	-4	8,059	-0.05%
2022/08/26	18	62.31	18.2	62.48	61.90	-0.2	8,204	0.00%
2022/08/25	53	62.88	44.1	62.82	62.70	8.9	8,149	0.11%
2022/08/24	8	60.91	3.8	60.92	60.90	4.2	8,109	0.05%
2022/08/23	21.1	60.51	24	59.91	59.70	-3	8,202	-0.04%
2022/08/22	16	60.24	17	60.19	59.00	-1	8,136	-0.01%
2022/08/19	51	62.85	162	63.52	61.00	-111	8,039	-1.38%	大賣/鉅額交易
2022/08/18	41	61.92	47.3	62.08	62.80	-6.3	7,651	-0.08%
2022/08/17	59.1	61.46	58	60.99	61.20	1.1	7,476	0.01%
2022/08/16	46.1	61.43	88	61.61	61.00	-41.9	7,321	-0.57%
2022/08/15	32	60.13	21	59.87	59.70	11	6,952	0.16%
2022/08/12	25	59.29	11	59.16	59.80	14	6,817	0.21%
2022/08/11	25	59.97	10.7	59.84	59.10	14.3	6,655	0.21%
2022/08/10	253.1	62.36	101	62.72	60.00	152.1	6,359	2.39%	大買/大賣/鉅額交易
2022/08/09	48	60.87	128	61.06	61.30	-80	5,657	-1.41%	大賣/
2022/08/08	112	60.29	99	59.95	62.00	13	5,213	0.25%	大買/
2022/08/05	0	0.00	39	56.40	56.40	-39	4,767	-0.82%
2022/08/04	14	50.09	4	50.15	51.30	10	4,710	0.21%
2022/08/03	22	49.98	18	50.38	49.55	4	4,668	0.09%
2022/08/02	59	52.13	23	51.96	51.60	36	4,626	0.78%
2022/08/01	23	53.21	31	53.52	53.80	-8	4,535	-0.18%
2022/07/29	29	52.49	29	52.70	52.20	0	4,328	0.00%
2022/07/28	19	50.72	23	51.89	52.80	-4	4,146	-0.10%
2022/07/27	1	48.75	1	48.05	48.75	0	3,908	0.00%
2022/07/26	1	47.70	0	0.00	46.95	1	3,874	0.03%
2022/07/25	9	48.66	8	49.01	48.60	1	3,829	0.03%
2022/07/22	12	48.19	12	48.25	47.90	0	3,772	0.00%
2022/07/21	24	50.90	3	49.85	50.20	21	3,686	0.57%
2022/07/20	21	52.85	28	52.99	53.10	-7	3,543	-0.20%
2022/07/19	10	51.30	2	51.95	51.60	8	3,439	0.23%
2022/07/18	8	50.56	14	51.39	52.10	-6	3,396	-0.18%
2022/07/15	11	50.72	10	52.05	51.50	1	3,311	0.03%
2022/07/14	6	50.18	13	50.15	52.00	-7	3,188	-0.22%
2022/07/13	12	47.51	11	47.79	47.30	1	3,066	0.03%
2022/07/11	3	45.88	2	45.70	45.90	1	3,026	0.03%
2022/07/08	2	47.18	1	45.20	47.00	1	2,996	0.03%
2022/07/07	4	43.61	8	43.82	44.05	-4	2,946	-0.14%
2022/07/05	11	43.18	0	0.00	43.60	11	2,938	0.37%
2022/07/01	1	40.90	1	42.75	40.50	0	2,926	0.00%
2022/06/30	5	46.18	0	0.00	44.00	5	2,913	0.17%
2022/06/29	3	48.50	0	0.00	48.60	3	2,867	0.10%
2022/06/28	3	47.77	0	0.00	47.60	3	2,845	0.11%
2022/06/24	2	47.00	0	0.00	47.05	2	2,822	0.07%
2022/06/23	9	46.49	6	46.52	46.85	3	2,836	0.11%
2022/06/22	18	48.13	1	46.90	46.60	17	2,839	0.60%
2022/06/21	1	49.20	6	50.58	50.80	-5	2,707	-0.19%
2022/06/20	5	49.70	0	0.00	48.30	5	2,665	0.19%
2022/06/17	6	49.82	5	50.60	50.60	1	2,637	0.04%
2022/06/16	1	52.60	1	52.30	52.10	0	2,599	0.00%
2022/06/15	1	55.60	0	0.00	54.10	1	2,579	0.04%
2022/06/14	16	53.79	10	55.21	55.20	6	2,585	0.23%
2022/06/13	5	58.08	7	58.60	57.00	-2	2,469	-0.08%
2022/06/10	2	57.80	10	58.80	59.20	-8	2,431	-0.33%
2022/06/09	16	57.62	15	57.97	57.60	1	2,355	0.04%
2022/06/08	3	57.77	3	57.73	57.70	0	2,287	0.00%
2022/06/07	5	57.64	8	57.34	58.50	-3	2,204	-0.14%
2022/06/06	44	58.98	31	58.83	57.90	13	2,128	0.61%
2022/06/02	2	57.70	7	57.84	57.90	-5	1,920	-0.26%
2022/06/01	26	56.40	29	56.33	57.30	-3	1,784	-0.17%
2022/05/31	11	54.28	28.2	54.13	54.90	-17.2	1,500	-1.15%
2022/05/30	0	52.00	5	51.39	51.60	-5	1,307	-0.38%
2022/05/27	1	48.80	1	49.05	48.65	0	1,257	0.00%
2022/05/26	4	48.46	4.1	48.78	48.20	-0.1	1,250	0.00%
2022/05/25	1	47.45	2	47.70	47.70	-1	1,229	-0.08%
2022/05/24	20	49.25	20	47.56	47.20	0	1,216	0.00%
2022/05/23	1	49.30	4.1	48.81	48.60	-3.1	1,190	-0.26%
2022/05/20	3	49.97	2	50.65	49.05	1	1,170	0.09%
2022/05/19	0	0.00	0.1	50.61	51.30	-0.1	1,116	0.00%
2022/05/18	13.2	51.84	10.1	53.19	51.70	3.1	1,095	0.28%
2022/05/17	5	51.80	1.2	51.53	51.50	3.9	986	0.39%
2022/05/16	5	52.66	4.1	52.73	51.40	0.9	930	0.10%
2022/05/13	1	49.90	12	49.48	50.00	-11	801	-1.37%
2022/05/12	0	0.00	6	46.91	45.70	-6	745	-0.81%
2022/05/11	2	49.08	1	48.95	47.95	1	716	0.14%
2022/04/28	1	44.10	0	0.00	44.50	1	608	0.16%
2022/04/19	10	44.80	0	0.00	44.90	10	594	1.68%
2022/04/15	2	45.80	3	45.50	45.50	-1	584	-0.17%
2022/04/14	0	0.00	1	48.00	48.05	-1	569	-0.18%
2022/04/13	1	47.50	0	0.00	47.75	1	559	0.18%
2022/04/12	10	47.40	0	0.00	47.70	10	554	1.80%
2022/04/11	3	48.85	1	49.40	48.00	2	541	0.37%
2022/04/07	7	46.69	3	46.10	45.35	4	493	0.81%
2022/04/06	4	47.55	8	47.28	47.85	-4	478	-0.84%
2022/04/01	3	47.20	2	47.20	47.20	1	461	0.22%
2022/03/31	5	47.50	1	47.80	47.85	4	451	0.89%
2022/03/30	11	47.76	1	47.60	47.95	10	441	2.26%
2022/03/29	5	47.38	0	0.00	47.90	5	427	1.17%
2022/03/28	1	47.70	1	46.60	47.15	0	408	0.00%
2022/03/25	3	46.77	10.2	46.88	47.00	-7.2	366	-1.97%
2022/03/24	0	44.77	0	0.00	45.00	0	318	0.00%
2022/03/23	1	45.20	3	45.25	45.05	-2	315	-0.63%
2022/03/18	1	45.60	0	0.00	45.90	1	280	0.36%
2022/03/17	9.2	45.36	3	45.13	45.85	6.2	264	2.35%
2022/03/16	3	42.63	5	42.94	43.30	-2	213	-0.93%
2022/03/15	3	43.10	2	43.60	43.50	1	194	0.52%
2022/03/08	0	41.61	0	0.00	38.75	0	149	0.00%
2022/02/24	1	39.50	0	0.00	38.95	1	156	0.64%
2022/02/21	0	41.35	0	0.00	40.45	0	167	0.00%
2022/02/15	0	41.90	0	0.00	39.25	0	204	0.00%
2022/01/20	0	0.00	1	40.40	40.65	-1	235	-0.43%
2022/01/19	1	40.10	0	0.00	40.15	1	239	0.42%
2022/01/17	0	0.00	3	40.40	40.40	-3	248	-1.21%
2022/01/14	2	39.45	0	0.00	40.00	2	253	0.79%
2022/01/13	1	39.90	0	0.00	40.10	1	252	0.40%
2022/01/12	1	40.50	0	0.00	40.50	1	249	0.40%
2022/01/10	0	0.00	1	41.65	41.80	-1	247	-0.40%
2022/01/07	1	40.85	2	41.83	40.95	-1	243	-0.41%
2022/01/06	1	40.75	0	0.00	41.00	1	241	0.41%
2022/01/05	1	41.10	0	0.00	41.00	1	242	0.41%
2021/12/28	0	0.00	9	42.59	42.30	-9	244	-3.68%
2021/12/24	0	0.00	3	40.90	40.85	-3	243	-1.23%
2021/12/17	1	41.15	0	0.00	40.70	1	247	0.40%
2021/12/14	5	41.80	0	0.00	41.45	5	247	2.02%
2021/12/13	5	42.50	0	0.00	42.40	5	246	2.03%
2021/12/02	1	41.30	0	0.00	41.00	1	252	0.40%
2021/11/23	1	41.50	0	0.00	41.40	1	302	0.33%
2021/11/19	9	42.24	0	0.00	41.90	9	321	2.80%
2021/11/17	0	0.00	1	42.60	42.60	-1	339	-0.29%
2021/11/16	3	41.33	6	42.43	43.30	-3	341	-0.88%
2021/11/15	1	39.95	1	40.50	40.50	0	315	0.00%
2021/11/12	3	40.00	0	0.00	39.80	3	319	0.94%
2021/11/11	0	0.00	3	40.25	40.15	-3	320	-0.94%
2021/11/10	3	40.00	0	0.00	40.05	3	324	0.92%
2021/11/09	0	0.00	2	40.60	40.60	-2	326	-0.61%
2021/11/08	0	0.00	3	40.48	40.20	-3	326	-0.92%
2021/11/05	5	40.18	0	0.00	40.25	5	327	1.53%
2021/11/03	0	0.00	1	41.15	41.20	-1	335	-0.30%
2021/11/02	1	40.25	0	0.00	40.05	1	338	0.30%
2021/11/01	0	40.80	6	40.66	41.05	-6	332	-1.80%
2021/10/29	0	0.00	3	39.60	39.75	-3	331	-0.91%
2021/10/28	0	40.35	0	0.00	40.00	0	330	0.00%
2021/10/27	6	39.55	0	0.00	39.50	6	325	1.84%
2021/10/26	4	38.59	0	0.00	38.80	4	325	1.23%
2021/10/25	0	39.20	0	0.00	38.70	0	326	0.00%
2021/10/22	0	0.00	1	38.05	38.10	-1	330	-0.30%
2021/10/18	0.1	36.25	0	0.00	36.10	0.1	383	0.03%
2021/10/14	0.1	35.70	0	0.00	36.00	0.1	396	0.03%
2021/09/30	1	37.80	0	0.00	37.95	1	452	0.22%
2021/09/23	1	37.15	0	0.00	37.35	1	468	0.21%
2021/09/22	0	0.00	3	37.30	37.25	-3	470	-0.64%
2021/09/17	3	38.05	0	0.00	38.00	3	472	0.63%
2021/09/16	2	38.20	0	0.00	37.80	2	476	0.42%
2021/09/15	0	0.00	1	37.65	38.25	-1	478	-0.21%
2021/09/14	1	38.35	0	0.00	38.30	1	477	0.21%
2021/09/09	0	0.00	1	38.80	39.00	-1	481	-0.21%
2021/09/02	1	40.40	0	0.00	40.40	1	485	0.21%
2021/08/31	0	0.00	1	44.25	44.25	-1	480	-0.21%
2021/08/30	1	44.25	0	0.00	43.85	1	472	0.21%
2021/08/27	0	0.00	3	45.98	45.75	-3	454	-0.66%
2021/08/26	1	46.05	1	46.00	46.00	0	448	0.00%
2021/08/24	0	0.00	1	44.85	44.85	-1	438	-0.23%
2021/08/18	0.1	38.85	0	0.00	40.00	0.1	417	0.01%
2021/08/11	2.1	41.44	0	0.00	41.05	2.1	431	0.48%
2021/08/10	0.1	41.50	0	0.00	41.35	0.1	443	0.01%
2021/08/09	0.1	42.65	0	0.00	42.35	0.1	461	0.02%
2021/07/30	1	44.20	0	0.00	44.00	1	558	0.18%
2021/07/29	2.1	44.22	0	0.00	44.30	2.1	562	0.36%
2021/07/28	2	45.60	0	0.00	44.35	2	568	0.35%
2021/07/27	0	0.00	1	46.40	46.10	-1	592	-0.17%
2021/07/26	2	46.38	2	46.65	46.80	0	607	0.00%
2021/07/23	4	46.93	5	46.46	46.00	-1	609	-0.16%
2021/07/22	0	0.00	1	45.95	45.70	-1	595	-0.17%
2021/07/21	0	0.00	1	45.10	44.90	-1	602	-0.17%
2021/07/20	4	45.64	4	45.35	45.60	0	615	0.00%
2021/07/16	4	45.90	3	46.62	45.85	1	681	0.15%
2021/07/15	0.1	45.50	1	45.10	45.10	-1	703	-0.14%
2021/07/14	1	44.95	1	44.95	44.85	0	729	0.00%
2021/07/12	0.1	43.90	0	0.00	43.55	0.1	851	0.01%
2021/07/08	0	0.00	1	44.95	45.00	-1	1,343	-0.07%
2021/07/07	2	44.80	0	0.00	44.60	2	1,377	0.15%
2021/07/05	0	0.00	1	45.00	45.10	-1	1,437	-0.07%
2021/06/23	0	0.00	0	44.00	44.00	0	1,618	0.00%
2021/06/22	0.1	43.80	0	0.00	43.40	0.1	1,642	0.01%
2021/06/18	1	45.00	0	0.00	45.50	1	1,682	0.06%
2021/06/11	2	44.58	0	0.00	43.95	2	1,708	0.12%
2021/06/02	1	45.80	0	0.00	45.35	1	1,848	0.05%
2021/06/01	0	0.00	1	46.30	46.65	-1	1,852	-0.05%
2021/05/31	3	45.67	1	45.95	45.65	2	1,851	0.11%
2021/05/21	0	0.00	1	42.35	43.15	-1	1,857	-0.05%
2021/05/20	1	41.75	0	0.00	41.45	1	1,857	0.05%
2021/05/19	0	0.00	1	41.60	42.10	-1	1,867	-0.05%
2021/05/18	1	40.00	1	40.30	40.65	0	1,876	0.00%
2021/05/17	0	0.00	3	37.25	37.20	-3	1,869	-0.16%
2021/05/12	0	0.00	2	41.70	40.00	-2	1,825	-0.11%
2021/05/11	5	44.00	0	0.00	43.95	5	1,795	0.28%
2021/05/06	20	49.30	0	0.00	49.40	20	1,755	1.14%
2021/05/04	0	0.00	2	49.05	48.60	-2	1,749	-0.11%
2021/05/03	0	0.00	6	51.50	50.60	-6	1,727	-0.35%
2021/04/27	22	55.00	1	54.90	54.60	21	1,714	1.22%
2021/04/26	1	54.50	0	0.00	54.50	1	1,701	0.06%
2021/04/22	9	55.91	2	55.00	55.00	7	1,666	0.42%
2021/04/21	6	58.10	2	58.60	57.60	4	1,632	0.25%
2021/04/20	2	57.20	1	57.00	57.90	1	1,597	0.06%
2021/04/16	24	59.21	39	58.43	58.20	-15	1,552	-0.97%
2021/04/15	62	59.96	39	59.98	59.30	23	1,496	1.54%
2021/04/14	33	57.84	42	58.22	59.10	-9	1,226	-0.73%
2021/04/13	4	56.58	2	55.35	55.20	2	1,014	0.20%
2021/04/12	2	56.30	4	56.38	55.80	-2	998	-0.20%
2021/04/09	0	0.00	2	55.35	55.60	-2	975	-0.21%
2021/04/08	0	0.00	4	56.00	55.80	-4	964	-0.41%
2021/04/07	0	0.00	8	55.68	55.30	-8	945	-0.85%
2021/04/06	0	0.00	2	54.45	54.60	-2	920	-0.22%
2021/04/01	1	55.60	24	56.12	54.10	-23	911	-2.52%
2021/03/31	13	52.82	7	53.89	54.90	6	846	0.71%
2021/03/30	2	52.25	0	0.00	52.20	2	817	0.24%
2021/03/29	0	52.90	0	0.00	52.50	0	822	0.00%
2021/03/26	0	52.90	0	0.00	52.40	0	827	0.00%
2021/03/25	12	53.00	1	53.00	52.90	11	828	1.33%
2021/03/24	0	53.90	5	54.02	53.70	-5	822	-0.61%
2021/03/23	1	52.20	0	0.00	52.10	1	789	0.13%
2021/03/22	1	52.00	2	52.40	52.30	-1	795	-0.13%
2021/03/19	1	52.00	0	0.00	52.00	1	810	0.12%
2021/03/18	0	53.00	0	0.00	52.80	0	810	0.00%
2021/03/17	11	52.86	0	0.00	52.60	11	843	1.30%
2021/03/16	2	52.90	5	52.96	52.40	-3	860	-0.35%
2021/03/15	1	51.30	1	51.80	51.70	0	881	0.00%
2021/03/12	1	51.40	0	0.00	51.50	1	884	0.11%
2021/03/11	1	52.10	1	52.00	52.20	0	909	0.00%
2021/03/10	7	52.69	4	52.90	52.30	3	934	0.32%
2021/03/09	0	0.00	1	49.80	49.80	-1	1,048	-0.10%
2021/03/08	5	50.90	4	49.50	49.55	1	1,063	0.09%
2021/03/05	2	50.20	0	0.00	50.20	2	1,078	0.19%
2021/03/02	1	50.50	0	0.00	49.00	1	1,110	0.09%
2021/02/24	0	0.00	1	51.00	50.00	-1	1,166	-0.09%
2021/02/23	2	50.85	0	0.00	50.80	2	1,178	0.17%
2021/02/22	1	51.40	0	0.00	51.70	1	1,191	0.08%
2021/02/18	0	50.20	1	49.75	50.70	-1	1,220	-0.08%
2021/02/17	0	48.90	0	0.00	48.15	0	1,222	0.00%
2021/02/05	0	48.38	0	0.00	47.80	0	1,227	0.00%
2021/02/04	0	0.00	0	47.90	47.35	0	1,246	0.00%
2021/01/20	0	0.00	2	48.50	47.40	-2	1,574	-0.13%
2021/01/15	0	0.00	12	49.93	49.10	-12	1,646	-0.73%
2021/01/14	0	0.00	5	50.36	50.50	-5	1,661	-0.30%
2021/01/13	2	49.45	0	0.00	49.30	2	1,735	0.12%
2021/01/12	15	48.52	51	49.62	48.35	-36	1,763	-2.04%
2021/01/11	4	50.88	50	50.80	50.70	-46	1,761	-2.61%
2021/01/08	5	52.00	0	0.00	52.00	5	1,783	0.28%
2021/01/06	1	53.80	5	55.40	53.30	-4	1,856	-0.22%
2021/01/05	6	55.27	1	55.50	55.20	5	1,879	0.27%
2020/12/31	3	53.27	0	0.00	53.00	3	2,220	0.14%
2020/12/30	1	52.70	0	0.00	52.70	1	2,227	0.04%
2020/12/29	1	53.50	0	0.00	53.30	1	2,264	0.04%
2020/12/25	0	0.00	1	53.90	54.10	-1	2,330	-0.04%
2020/12/23	2	53.40	0	0.00	53.30	2	2,384	0.08%
2020/12/22	4	54.58	4	54.68	53.20	0	2,512	0.00%
2020/12/18	2	55.85	1	56.00	56.10	1	2,696	0.04%
2020/12/16	1	53.80	0	0.00	54.20	1	2,790	0.04%
2020/12/15	4	54.38	0	0.00	53.50	4	2,885	0.14%
2020/12/14	0	0.00	12	55.30	56.20	-12	2,893	-0.41%
2020/12/11	5	55.98	7	56.56	55.70	-2	2,910	-0.07%
2020/12/10	1	57.80	1	57.70	57.70	0	2,945	0.00%
2020/12/09	10	58.99	0	0.00	58.80	10	2,951	0.34%
2020/12/07	25	60.02	2	60.25	59.90	23	2,940	0.78%
2020/12/04	43	61.35	3	61.77	61.10	40	2,982	1.34%
2020/12/03	35	64.46	53	64.31	62.20	-18	2,959	-0.61%
2020/12/02	3	61.00	2	61.20	61.00	1	2,793	0.04%
2020/12/01	2	60.30	2	61.40	60.20	0	2,799	0.00%
2020/11/30	1	60.70	1	61.40	60.60	0	2,803	0.00%
2020/11/25	0	0.00	6	61.10	61.40	-6	2,860	-0.21%
2020/11/24	2	60.20	6	60.60	60.00	-4	2,843	-0.14%
2020/11/23	0	0.00	2	59.90	60.00	-2	2,859	-0.07%
2020/11/19	2	59.70	10	59.40	59.20	-8	2,883	-0.28%
2020/11/18	1	59.40	6	59.03	59.40	-5	2,915	-0.17%
2020/11/17	2	59.35	1	60.10	58.70	1	2,985	0.03%
2020/11/16	5	58.40	7	58.70	58.60	-2	3,051	-0.07%
2020/11/13	4	57.73	11	57.96	57.80	-7	3,070	-0.23%
2020/11/12	4	57.90	7	58.23	58.00	-3	3,114	-0.10%
2020/11/11	0	0.00	5	57.72	57.60	-5	3,131	-0.16%
2020/11/10	46	57.57	22	57.24	57.30	24	3,170	0.76%
2020/11/09	22	60.58	11	61.72	60.20	11	3,239	0.34%
2020/11/06	17	62.08	22	61.82	61.00	-5	3,316	-0.15%
2020/11/05	0	0.00	3	60.60	60.30	-3	3,372	-0.09%
2020/11/04	9	59.54	1	59.90	59.90	8	3,464	0.23%
2020/11/03	1	60.40	0	0.00	59.80	1	3,513	0.03%
2020/11/02	1	60.60	1	60.00	59.40	0	3,638	0.00%
2020/10/30	2	61.25	10	62.24	60.70	-8	3,729	-0.21%
2020/10/29	7	61.11	4	62.28	62.50	3	3,957	0.08%
2020/10/28	6	63.03	1	64.10	62.50	5	4,019	0.12%
2020/10/27	0	0.00	3	64.00	63.90	-3	4,040	-0.07%
2020/10/26	36	63.99	8	63.48	63.50	28	4,045	0.69%
2020/10/22	3	66.23	0	0.00	65.80	3	4,082	0.07%
2020/10/21	7	68.39	5	67.94	66.60	2	4,120	0.05%
2020/10/20	16	67.50	3	67.10	67.50	13	4,170	0.31%
2020/10/19	3	66.60	6	66.47	66.40	-3	4,180	-0.07%
2020/10/16	1	66.10	0	0.00	65.30	1	4,186	0.02%
2020/10/15	17	66.15	1	65.90	66.00	16	4,196	0.38%
2020/10/14	1	68.20	2	67.95	67.80	-1	4,172	-0.02%
2020/10/13	5	68.20	6	67.80	68.00	-1	4,187	-0.02%
2020/10/12	22	68.73	20	69.85	68.80	2	4,173	0.05%
2020/10/08	7	68.97	10	69.50	68.70	-3	4,133	-0.07%
2020/10/07	1	64.30	2	65.15	65.30	-1	3,924	-0.03%
2020/10/06	9	65.14	7	65.01	64.80	2	3,960	0.05%
2020/10/05	2	63.35	3	63.43	64.80	-1	3,984	-0.03%
2020/09/30	4	62.63	0	0.00	62.80	4	4,079	0.10%
2020/09/29	1	63.60	0	0.00	63.60	1	4,147	0.02%
2020/09/28	0	0.00	6	64.35	63.40	-6	4,350	-0.14%
2020/09/25	11	64.12	9	65.79	63.00	2	4,374	0.05%
2020/09/24	7	67.64	2	68.70	68.80	5	4,301	0.12%
2020/09/23	10	68.19	27	68.80	68.80	-17	4,285	-0.40%
2020/09/22	6	65.80	4	66.45	65.80	2	4,243	0.05%
2020/09/21	16	69.33	9	68.77	68.20	7	4,289	0.16%
2020/09/18	10	67.40	11	67.93	69.70	-1	4,249	-0.02%
2020/09/16	1	65.00	3	65.40	65.00	-2	4,186	-0.05%
2020/09/15	15	65.84	21	66.27	65.60	-6	4,203	-0.14%
2020/09/11	1	61.80	0	0.00	61.60	1	4,201	0.02%
2020/09/10	4	62.05	2	62.65	62.80	2	4,192	0.05%
2020/09/09	2	64.35	9	63.99	62.40	-7	4,167	-0.17%
2020/09/07	6	63.25	3	61.50	61.20	3	4,106	0.07%
2020/09/03	0	0.00	5	65.10	65.00	-5	4,076	-0.12%
2020/09/02	2	67.50	8	66.50	65.80	-6	4,121	-0.15%
2020/08/31	8	65.03	2	65.85	65.50	6	4,073	0.15%
2020/08/28	0	0.00	1	63.50	64.10	-1	4,052	-0.02%
2020/08/27	3	64.63	1	64.90	64.10	2	4,062	0.05%
2020/08/26	0	0.00	16	65.05	65.10	-16	4,037	-0.40%
2020/08/25	2	64.95	1	65.90	64.50	1	4,040	0.02%
2020/08/24	14	64.43	3	65.07	63.90	11	4,042	0.27%
2020/08/21	2	63.15	3	65.70	65.70	-1	4,024	-0.02%
2020/08/20	2	64.50	5	62.02	60.90	-3	4,006	-0.07%
2020/08/19	5	67.60	2	67.95	66.70	3	3,913	0.08%
2020/08/18	1	67.80	5	70.16	67.30	-4	3,885	-0.10%
2020/08/17	0	0.00	3	68.80	69.50	-3	3,863	-0.08%
2020/08/14	4	69.33	4	69.30	69.30	0	3,842	0.00%
2020/08/13	6	71.32	3	70.67	69.00	3	3,800	0.08%
2020/08/12	45	69.28	39	70.01	69.50	6	3,655	0.16%
2020/08/11	5	67.16	7	66.23	65.10	-2	3,521	-0.06%
2020/08/10	15	70.11	3	69.60	68.90	12	3,404	0.35%
2020/08/07	4	73.80	10	73.65	73.50	-6	3,317	-0.18%
2020/08/06	63	73.99	53	73.89	72.10	10	3,262	0.31%
2020/08/05	15	72.47	8	72.60	72.10	7	3,168	0.22%
2020/08/04	29	67.64	47	68.27	72.70	-18	3,081	-0.58%
2020/08/03	4	65.70	11	64.69	66.60	-7	2,839	-0.25%
2020/07/31	10	63.11	13	63.32	62.90	-3	2,767	-0.11%
2020/07/30	16	63.24	1	63.50	64.00	15	2,735	0.55%
2020/07/29	3	61.90	2	61.65	62.80	1	2,713	0.04%
2020/07/28	6	59.33	4	60.18	60.30	2	2,677	0.07%
2020/07/27	14	61.16	68	60.73	59.50	-54	2,628	-2.05%
2020/07/24	27	62.97	21	64.77	62.50	6	2,581	0.23%
2020/07/23	18	61.81	6	61.95	62.30	12	2,468	0.49%
2020/07/22	15	61.21	4	60.95	61.00	11	2,435	0.45%
2020/07/21	25	61.70	11	60.99	60.80	14	2,436	0.57%
2020/07/20	2	57.85	6	58.63	59.40	-4	2,437	-0.16%
2020/07/17	20	58.03	0	0.00	57.10	20	2,398	0.83%
2020/07/16	2	59.50	5	59.56	60.50	-3	2,360	-0.13%
2020/07/15	18	60.69	12	61.60	59.50	6	2,340	0.26%
2020/07/14	8	59.53	3	59.00	61.10	5	2,265	0.22%
2020/07/13	3	61.53	1	61.60	60.20	2	2,227	0.09%
2020/07/10	6	60.18	11	61.55	59.50	-5	2,178	-0.23%
2020/07/09	20	66.77	24	65.45	64.00	-4	2,111	-0.19%
2020/07/08	15	61.48	28	62.27	64.40	-13	1,985	-0.65%
2020/07/07	57	60.93	42	60.27	59.00	15	1,881	0.80%
2020/07/06	3	58.27	15	60.17	60.20	-12	1,661	-0.72%
2020/07/03	1	54.60	1	54.90	54.80	0	1,608	0.00%
2020/07/02	9	54.91	9	54.89	54.80	0	1,556	0.00%
2020/07/01	3	54.20	2	54.95	53.40	1	1,500	0.07%
2020/06/30	2	51.70	10	51.98	52.30	-8	1,422	-0.56%
2020/06/29	3	49.87	6	49.89	50.30	-3	1,355	-0.22%
2020/06/24	0	0.00	2	49.75	49.10	-2	1,319	-0.15%
2020/06/23	3	47.88	8	48.16	48.90	-5	1,268	-0.39%
2020/06/22	7	48.69	4	49.46	48.10	3	1,255	0.24%
2020/06/19	14	48.60	8	49.19	47.50	6	1,224	0.49%
2020/06/18	5	45.70	0	0.00	46.35	5	1,131	0.44%
2020/06/15	5	45.59	2	46.45	44.50	3	1,149	0.26%
2020/06/12	5	44.45	0	0.00	45.35	5	1,145	0.44%
2020/06/10	15	46.35	1	46.20	46.45	14	1,152	1.21%
2020/06/09	4	47.75	21	47.77	46.10	-17	1,160	-1.46%
2020/06/08	10	46.33	0	0.00	46.00	10	1,116	0.90%
2020/06/04	20	46.85	0	0.00	47.00	20	1,107	1.81%
2020/06/03	2	46.55	2	47.33	46.65	0	1,103	0.00%
2020/06/02	1	45.90	2	45.90	45.35	-1	1,081	-0.09%
2020/06/01	0	0.00	2	45.95	45.95	-2	1,075	-0.19%
2020/05/29	1	45.85	3	45.82	45.45	-2	1,050	-0.19%
2020/05/27	14	44.86	20	44.58	44.90	-6	994	-0.60%
2020/05/25	5	41.83	0	0.00	41.90	5	932	0.54%
2020/05/22	5	42.57	9	42.91	41.60	-4	931	-0.43%
2020/05/21	0	0.00	2	41.95	41.85	-2	901	-0.22%
2020/05/20	0	0.00	1	40.95	40.80	-1	887	-0.11%
2020/05/19	2	40.00	1	39.70	39.80	1	882	0.11%
2020/05/18	2	39.60	0	0.00	39.55	2	888	0.23%
2020/05/14	2	40.65	0	0.00	39.90	2	882	0.23%
2020/05/13	2	42.50	3	42.27	42.35	-1	860	-0.12%
2020/05/12	6	42.93	11	43.28	43.15	-5	866	-0.58%
2020/05/11	12	40.88	0	0.00	41.95	12	830	1.44%
2020/05/08	1	40.25	2	40.23	39.85	-1	809	-0.12%
2020/05/07	2	40.88	2	41.08	40.30	0	810	0.00%
2020/05/05	1	39.20	0	0.00	39.30	1	820	0.12%
2020/05/04	1	39.15	1	39.50	39.10	0	828	0.00%
2020/04/29	1	38.70	1	39.15	38.65	0	891	0.00%
2020/04/28	1	38.45	1	38.80	38.25	0	896	0.00%
2020/04/24	5	38.85	1	38.65	38.00	4	888	0.45%
2020/04/23	1	38.00	2	37.60	38.30	-1	860	-0.12%
2020/04/22	1	33.90	0	0.00	35.40	1	820	0.12%
2020/04/20	2	35.70	0	0.00	35.80	2	841	0.24%
2020/04/17	0	0.00	2	35.60	35.60	-2	842	-0.24%
2020/04/16	2	34.53	1	35.05	35.50	1	840	0.12%
2020/04/14	0	0.00	2	34.10	34.00	-2	855	-0.23%
2020/04/10	2	33.20	4	33.15	33.20	-2	881	-0.23%
2020/04/09	5	32.70	10	32.98	32.65	-5	909	-0.55%
2020/04/08	10	32.05	0	0.00	33.05	10	929	1.08%
2020/04/07	5	31.40	5	31.25	31.70	0	987	0.00%
2020/04/01	0	29.85	7	29.66	29.85	-7	1,039	-0.67%
2020/03/31	0	29.50	0	0.00	29.65	0	1,041	0.00%
2020/03/26	0	0.00	2	27.60	28.20	-2	1,119	-0.18%
2020/03/25	7	28.30	0	0.00	28.20	7	1,125	0.62%
2020/03/23	1	26.05	0	0.00	26.15	1	1,125	0.09%
2020/03/19	0	0.00	1	24.75	23.45	-1	1,120	-0.09%
2020/03/18	0	0.00	6	25.75	25.40	-6	1,113	-0.54%
2020/03/13	0	0.00	1	30.00	30.70	-1	1,141	-0.09%
2020/03/11	2	36.90	0	0.00	36.90	2	1,115	0.18%
2020/03/04	0	0.00	2	38.05	38.30	-2	1,147	-0.17%
2020/02/27	1	38.59	0	0.00	37.45	1	1,226	0.08%
2020/02/26	0	38.90	0	0.00	38.50	0	1,220	0.00%
2020/02/25	2	37.98	2	38.40	38.85	0	1,222	0.00%
2020/02/20	0	0.00	1	40.75	40.10	-1	1,257	-0.08%
2020/02/19	2	39.70	2	40.10	39.95	0	1,260	0.00%
2020/02/17	2	39.80	0	0.00	39.35	2	1,264	0.16%
2020/02/13	3	39.92	0	0.00	39.15	3	1,268	0.24%
2020/02/10	0	0.00	5	37.38	37.95	-5	1,291	-0.39%
2020/02/07	0	0.00	2	38.85	38.15	-2	1,300	-0.15%
2020/02/05	2	38.78	0	0.00	38.75	2	1,300	0.15%
2020/02/03	16	37.23	11	37.29	37.50	5	1,288	0.39%
2020/01/31	0	0.00	3	41.77	41.30	-3	1,259	-0.24%
2020/01/30	5	43.56	1	43.55	43.50	4	1,370	0.29%
2020/01/20	1	48.35	0	0.00	48.30	1	1,468	0.07%
2020/01/16	1	48.70	20	48.77	48.70	-19	1,574	-1.21%
2020/01/15	0	0.00	2	49.45	49.20	-2	1,623	-0.12%
2020/01/14	2	50.00	0	0.00	50.00	2	1,653	0.12%
2020/01/13	20	48.95	0	0.00	48.80	20	1,639	1.22%
2020/01/08	1	48.00	11	48.03	48.35	-10	1,690	-0.59%
2020/01/07	2	49.85	2	50.60	49.00	0	1,683	0.00%
2020/01/06	0	0.00	1	49.70	49.75	-1	1,672	-0.06%
2020/01/03	10	50.95	27	49.99	49.80	-17	1,668	-1.02%
2020/01/02	4	51.58	1	51.80	51.40	3	1,645	0.18%
2019/12/31	11	51.21	6	51.22	51.20	5	1,629	0.31%
2019/12/30	5	50.52	11	50.59	50.90	-6	1,595	-0.38%
2019/12/27	0	0.00	2	49.20	49.30	-2	1,551	-0.13%
2019/12/26	2	49.20	10	49.08	48.80	-8	1,604	-0.50%
2019/12/25	12	49.09	2	48.88	49.20	10	1,666	0.60%
2019/12/24	8	50.35	8	49.83	48.70	0	1,685	0.00%
2019/12/23	5	49.25	1	49.00	49.10	4	1,630	0.25%
2019/12/20	1	48.95	1	49.00	48.70	0	1,719	0.00%
2019/12/19	2	48.40	2	48.90	48.60	0	1,804	0.00%
2019/12/18	2	48.18	0	0.00	47.95	2	1,792	0.11%
2019/12/17	0	0.00	10	48.03	48.00	-10	1,791	-0.56%
2019/12/16	3	48.10	0	0.00	48.15	3	1,789	0.17%
2019/12/13	1	47.80	0	0.00	47.80	1	1,788	0.06%
2019/12/12	1	48.45	2	48.15	48.20	-1	1,779	-0.06%
2019/12/11	19	49.41	4	49.69	48.40	15	1,764	0.85%
2019/12/09	34	48.66	14	48.51	48.30	20	1,728	1.16%
2019/12/06	1	47.90	0	0.00	47.90	1	1,725	0.06%
2019/12/05	4	48.61	0	0.00	48.35	4	1,731	0.23%
2019/11/29	1	48.65	0	0.00	48.80	1	1,821	0.05%
2019/11/28	6	50.18	8	50.35	49.60	-2	1,810	-0.11%
2019/11/26	2	49.10	1	49.00	48.70	1	1,762	0.06%
2019/11/25	1	48.50	3	48.87	48.35	-2	1,783	-0.11%
2019/11/19	1	49.45	1	49.90	49.30	0	1,970	0.00%
2019/11/18	0	0.00	3	49.08	49.15	-3	1,937	-0.15%
2019/11/14	0	0.00	3	48.47	48.30	-3	1,938	-0.15%
2019/11/13	3	48.03	0	0.00	48.10	3	1,930	0.16%
2019/11/12	2	47.50	3	47.42	47.65	-1	1,931	-0.05%
2019/11/11	3	47.20	0	0.00	47.00	3	1,936	0.15%
2019/11/08	3	48.33	22	48.51	48.50	-19	1,928	-0.99%
2019/11/07	44	49.25	42	48.85	49.40	2	1,921	0.10%
2019/11/06	4	47.58	0	0.00	47.50	4	1,911	0.21%
2019/11/05	2	48.15	2	48.68	48.25	0	1,899	0.00%
2019/11/04	1	49.00	0	0.00	48.70	1	1,897	0.05%
2019/11/01	0	0.00	2	49.40	49.40	-2	1,890	-0.11%
2019/10/31	7	49.15	5	49.04	48.60	2	1,902	0.11%
2019/10/30	11	49.40	12	49.01	48.85	-1	1,890	-0.05%
2019/10/29	5	50.61	5	50.12	49.80	0	1,877	0.00%
2019/10/28	10	50.37	26	50.74	51.10	-16	1,799	-0.89%
2019/10/25	4	49.90	3	50.08	49.25	1	1,700	0.06%
2019/10/24	8	49.46	26	49.05	48.90	-18	1,650	-1.09%
2019/10/23	6	49.21	17	49.29	49.50	-11	1,656	-0.66%
2019/10/22	15	48.30	1	48.35	48.10	14	1,634	0.86%
2019/10/21	0	0.00	3	47.67	47.65	-3	1,705	-0.18%
2019/10/18	3	47.60	2	47.70	47.50	1	1,766	0.06%
2019/10/17	5	48.11	14	48.14	47.85	-9	1,762	-0.51%
2019/10/16	0	0.00	3	47.05	46.20	-3	1,720	-0.17%
2019/10/15	5	46.78	1	47.20	46.60	4	1,753	0.23%
2019/10/14	2	47.10	0	0.00	47.00	2	1,757	0.11%
2019/10/09	10	46.60	1	46.70	46.55	9	1,775	0.51%
2019/10/07	1	47.50	0	0.00	47.50	1	1,866	0.05%
2019/10/04	5	48.70	3	49.10	48.10	2	1,998	0.10%
2019/10/03	1	49.50	1	49.35	49.45	0	1,980	0.00%
2019/10/02	8	50.15	24	49.50	49.95	-16	2,027	-0.79%
2019/10/01	63	49.57	7	49.44	50.70	56	2,154	2.60%
2019/09/27	2	47.10	7	47.44	47.90	-5	2,095	-0.24%
2019/09/25	9	49.26	21	49.11	48.60	-12	2,068	-0.58%
2019/09/24	20	48.38	3	48.78	47.75	17	1,988	0.85%
2019/09/23	0	0.00	1	46.75	46.70	-1	1,899	-0.05%
2019/09/19	5	46.80	5	46.60	46.50	0	1,915	0.00%
2019/09/18	0	0.00	1	47.40	46.50	-1	1,952	-0.05%
2019/09/17	1	46.60	0	0.00	46.50	1	1,946	0.05%
2019/09/11	1	46.80	0	0.00	47.45	1	1,969	0.05%
2019/09/09	0	0.00	35	46.78	46.60	-35	1,976	-1.77%
2019/09/05	2	47.65	7	47.75	47.60	-5	2,025	-0.25%
2019/09/03	40	49.35	7	49.26	47.00	33	2,049	1.61%
2019/09/02	6	47.55	0	0.00	47.75	6	1,966	0.31%
2019/08/29	7	48.00	1	48.10	47.65	6	1,948	0.31%
2019/08/28	5	48.30	1	48.80	47.75	4	1,935	0.21%
2019/08/27	1	48.45	14	48.42	48.05	-13	1,919	-0.68%
2019/08/26	0	0.00	3	46.25	46.10	-3	1,880	-0.16%
2019/08/23	1	47.55	1	47.85	47.30	0	1,881	0.00%
2019/08/22	24	46.76	28	47.76	47.00	-4	1,863	-0.21%
2019/08/21	1	45.10	0	0.00	45.10	1	1,760	0.06%
2019/08/20	4	44.30	1	44.80	44.00	3	1,765	0.17%
2019/08/19	1	44.50	0	0.00	44.20	1	1,760	0.06%
2019/08/14	0	0.00	1	45.60	45.60	-1	1,772	-0.06%
2019/08/07	1	43.30	1	43.30	42.60	0	1,850	0.00%
2019/08/06	0	0.00	12	42.79	43.25	-12	1,865	-0.64%
2019/08/05	0	0.00	2	43.75	43.20	-2	1,866	-0.11%
2019/08/01	0	0.00	1	46.30	45.55	-1	1,894	-0.05%
2019/07/30	3	46.17	4	47.34	45.60	-1	1,905	-0.05%
2019/07/29	6	49.05	0	0.00	48.60	6	1,922	0.31%
2019/07/26	3	49.77	1	49.60	49.70	2	1,921	0.10%
2019/07/25	7	49.77	16	49.85	49.50	-9	1,904	-0.47%
2019/07/24	1	48.50	0	0.00	48.45	1	1,878	0.05%
2019/07/23	10	49.75	10	50.00	49.05	0	1,879	0.00%
2019/07/22	30	47.94	9	47.47	48.10	21	1,804	1.16%
2019/07/19	1	45.50	0	0.00	45.85	1	1,772	0.06%
2019/07/16	0	0.00	3	46.15	46.20	-3	2,025	-0.15%
2019/07/15	1	46.85	3	46.67	46.50	-2	2,081	-0.10%
2019/07/12	5	45.64	4	46.30	45.45	1	2,199	0.05%
2019/07/11	12	46.59	2	46.73	46.05	10	2,308	0.43%
2019/07/10	14	48.51	10	48.49	48.55	4	2,404	0.17%
2019/07/09	4	46.84	12	46.98	46.50	-8	2,560	-0.31%
2019/07/08	7	46.76	6	47.33	47.40	1	2,659	0.04%
2019/07/05	8	45.83	12	46.83	47.60	-4	2,783	-0.14%
2019/07/04	0	0.00	2	43.30	43.30	-2	2,603	-0.08%
2019/07/03	8	43.26	1	42.60	42.45	7	2,603	0.27%
2019/07/01	10	42.96	12	42.78	43.10	-2	2,604	-0.08%
2019/06/28	0	0.00	2	41.90	41.60	-2	2,592	-0.08%
2019/06/27	0	0.00	6	42.19	42.10	-6	2,619	-0.23%
2019/06/26	1	42.65	2	42.35	42.40	-1	2,638	-0.04%
2019/06/25	23	42.68	0	0.00	42.10	23	2,644	0.87%
2019/06/21	0	0.00	1	41.95	41.55	-1	2,626	-0.04%
2019/06/20	2	42.68	1	42.60	42.50	1	2,630	0.04%
2019/06/19	0	0.00	17	41.40	41.55	-17	2,622	-0.65%
2019/06/17	0	0.00	1	41.95	42.10	-1	2,713	-0.04%
2019/06/14	4	42.60	4	42.93	42.25	0	2,743	0.00%
2019/06/13	8	41.51	3	41.57	41.50	5	2,720	0.18%
2019/06/12	21	41.74	10	41.87	41.80	11	2,724	0.40%
2019/06/06	0	0.00	2	38.85	38.75	-2	2,713	-0.07%
2019/06/05	2	40.00	0	0.00	39.50	2	2,730	0.07%
2019/05/31	3	40.22	3	40.60	40.65	0	2,747	0.00%
2019/05/30	1	38.50	0	0.00	39.80	1	2,745	0.04%
2019/05/27	1	38.80	0	0.00	37.40	1	2,920	0.03%
2019/05/23	1	38.50	0	0.00	38.60	1	3,017	0.03%
2019/05/17	3	41.22	6	40.16	40.40	-3	3,237	-0.09%
2019/05/16	2	41.33	6	41.76	41.80	-4	3,223	-0.12%
2019/05/15	1	39.60	0	0.00	40.10	1	3,176	0.03%
2019/05/14	2	39.40	0	0.00	39.40	2	3,196	0.06%
2019/05/13	4	40.40	11	40.11	39.75	-7	3,203	-0.22%
2019/05/10	0	0.00	25	40.59	40.65	-25	3,202	-0.78%
2019/05/09	12	41.78	63	41.41	41.80	-51	3,249	-1.57%
2019/05/06	1	45.05	10	44.93	43.50	-9	3,285	-0.27%
2019/05/03	2	48.23	2	48.25	48.25	0	3,229	0.00%
2019/05/02	2	47.70	0	0.00	47.70	2	3,234	0.06%
2019/04/30	2	48.38	23	47.98	47.90	-21	3,273	-0.64%
2019/04/29	3	47.98	2	47.95	47.45	1	3,320	0.03%
2019/04/26	5	50.30	26	50.15	49.45	-21	3,313	-0.63%
2019/04/25	19	51.29	3	50.87	51.00	16	3,340	0.48%
2019/04/24	6	52.07	1	51.30	50.80	5	3,399	0.15%
2019/04/23	7	53.63	1	53.60	53.00	6	3,450	0.17%
2019/04/22	6	54.00	5	53.42	55.00	1	3,318	0.03%
2019/04/19	5	54.16	9	53.88	54.00	-4	3,320	-0.12%
2019/04/18	8	55.85	6	55.07	53.30	2	3,320	0.06%
2019/04/17	6	56.58	17	55.15	54.20	-11	3,473	-0.32%
2019/04/16	7	54.84	22	55.26	55.80	-15	3,422	-0.44%
2019/04/15	40	54.15	52	53.55	54.00	-12	3,537	-0.34%
2019/04/12	9	49.71	19	49.26	50.40	-10	3,429	-0.29%
2019/04/11	57	49.27	70	48.31	49.20	-13	3,489	-0.37%
2019/04/10	1	46.05	20	46.18	46.10	-19	3,392	-0.56%
2019/04/09	1	46.40	0	0.00	46.30	1	3,395	0.03%
2019/04/08	101	46.96	13	46.85	46.35	88	3,401	2.59%	大買/
2019/04/03	5	46.54	45	46.69	46.50	-40	3,388	-1.18%
2019/04/02	15	47.13	32	46.87	46.65	-17	3,381	-0.50%
2019/04/01	8	47.71	71	47.53	47.25	-63	3,378	-1.86%
2019/03/29	32	47.41	56	47.18	46.90	-24	3,344	-0.72%
2019/03/28	112	46.52	11	46.65	46.10	101	3,315	3.05%	大買/鉅額交易
2019/03/27	0	0.00	23	46.38	46.50	-23	3,307	-0.70%
2019/03/26	0	0.00	2	45.70	45.70	-2	3,293	-0.06%
2019/03/22	13	46.07	2	45.63	45.75	11	3,280	0.34%
2019/03/21	3	47.23	16	47.40	46.70	-13	3,261	-0.40%
2019/03/20	15	47.81	7	47.84	47.50	8	3,245	0.25%
2019/03/19	14	47.15	32	47.39	47.00	-18	3,220	-0.56%
2019/03/18	1	47.05	2	46.45	46.50	-1	3,190	-0.03%
2019/03/15	3	45.68	1	45.55	45.45	2	3,166	0.06%
2019/03/14	5	46.37	0	0.00	45.55	5	3,168	0.16%
2019/03/13	10	45.50	3	45.67	45.50	7	3,156	0.22%
2019/03/12	5	45.92	0	0.00	45.25	5	3,157	0.16%
2019/03/11	3	46.10	7	45.73	45.75	-4	3,163	-0.13%
2019/03/08	3	44.55	0	0.00	44.55	3	3,147	0.10%
2019/03/07	10	45.27	21	45.51	44.15	-11	3,138	-0.35%
2019/03/06	10	45.35	0	0.00	45.25	10	3,128	0.32%
2019/03/05	5	45.50	5	46.40	45.40	0	3,130	0.00%
2019/03/04	12	45.98	0	0.00	45.85	12	3,114	0.39%
2019/02/27	10	46.20	10	46.60	46.55	0	3,098	0.00%
2019/02/26	10	50.38	34	50.43	46.95	-24	3,087	-0.78%
2019/02/25	2	47.73	4	47.58	47.95	-2	2,965	-0.07%
2019/02/22	9	47.25	10	46.68	46.65	-1	2,911	-0.03%
2019/02/21	10	46.94	15	46.93	46.50	-5	2,849	-0.18%
2019/02/20	22	46.41	15	46.14	47.25	7	2,755	0.25%
2019/02/19	8	43.16	11	43.42	43.10	-3	2,616	-0.11%
2019/02/18	10	42.30	7	42.90	42.90	3	2,604	0.12%
2019/02/15	14	43.05	3	43.50	42.50	11	2,589	0.42%
2019/02/14	1	43.80	0	0.00	44.10	1	2,562	0.04%
2019/02/13	25	45.26	24	44.83	44.00	1	2,549	0.04%
2019/02/12	6	45.59	16	46.07	45.50	-10	2,520	-0.40%
2019/02/11	10	45.25	0	0.00	45.30	10	2,502	0.40%
2019/01/30	8	45.44	53	46.10	45.35	-45	2,488	-1.81%
2019/01/29	3	43.85	3	44.48	45.20	0	2,425	0.00%
2019/01/28	18	45.09	9	45.24	44.50	9	2,405	0.37%
2019/01/25	48	44.54	1	44.75	44.05	47	2,362	1.99%
2019/01/24	1	44.30	5	44.14	43.85	-4	2,342	-0.17%
2019/01/23	5	43.49	25	43.72	44.00	-20	2,339	-0.85%
2019/01/22	21	43.97	10	44.11	43.80	11	2,343	0.47%
2019/01/21	30	44.12	10	44.20	43.45	20	2,316	0.86%
2019/01/18	7	45.97	20	46.21	45.70	-13	2,258	-0.58%
2019/01/17	1	47.30	16	46.86	46.30	-15	2,230	-0.67%
2019/01/16	37	47.04	27	47.02	47.55	10	2,165	0.46%
2019/01/15	49	47.19	25	47.46	46.25	24	2,067	1.16%
2019/01/14	6	45.25	5	45.57	45.30	1	1,922	0.05%
2019/01/11	6	46.05	24	46.28	45.80	-18	1,890	-0.95%
2019/01/10	22	46.10	9	45.86	46.15	13	1,830	0.71%
2019/01/09	57	48.44	63	47.55	46.45	-6	1,759	-0.34%
2019/01/08	43	45.35	45	45.71	46.50	-2	1,457	-0.14%
2019/01/07	61	45.06	97	45.12	46.50	-36	1,365	-2.64%
2019/01/04	66	42.44	66	42.69	44.65	0	1,091	0.00%
2019/01/03	81	42.98	69	42.98	40.60	12	906	1.32%
2019/01/02	36	40.33	51	40.42	41.60	-15	728	-2.06%
2018/12/28	2	38.30	2	38.33	38.05	0	635	0.00%
2018/12/27	11	37.47	10	37.89	38.20	1	635	0.16%
2018/12/26	0	0.00	10	36.86	36.20	-10	618	-1.62%
2018/12/25	5	37.30	7	37.69	37.40	-2	616	-0.32%
2018/12/24	12	37.16	9	37.35	38.00	3	609	0.49%
2018/12/20	8	36.49	6	35.60	35.20	2	595	0.34%
2018/12/19	10	37.00	8	36.91	36.80	2	586	0.34%
2018/12/18	14	36.55	1	36.90	37.15	13	584	2.22%
2018/12/17	11	37.65	15	37.34	36.90	-4	580	-0.69%
2018/12/14	8	38.43	8	38.81	38.50	0	573	0.00%
2018/12/13	6	39.26	53	39.06	38.85	-47	570	-8.23%
2018/12/12	17	39.31	33	39.61	39.30	-16	556	-2.88%
2018/12/11	35	37.71	7	37.51	37.55	28	507	5.52%
2018/12/10	12	36.64	13	37.13	36.45	-1	494	-0.20%
2018/12/07	8	36.77	39	36.43	37.10	-31	474	-6.53%
2018/12/06	34	36.30	5	36.30	35.30	29	458	6.32%
2018/12/05	19	37.91	13	38.02	37.65	6	446	1.34%
2018/12/04	17	37.21	26	37.35	37.55	-9	439	-2.05%
2018/12/03	5	36.56	5	36.97	36.50	0	423	0.00%
2018/11/30	6	35.83	25	36.09	36.00	-19	418	-4.54%
2018/11/29	18	35.87	16	36.16	35.70	2	417	0.48%
2018/11/28	1	36.30	37	36.01	36.25	-36	410	-8.77%
2018/11/27	9	35.07	22	35.27	35.15	-13	402	-3.23%
2018/11/26	8	34.54	5	34.75	35.00	3	402	0.75%
2018/11/23	31	34.72	15	35.28	34.60	16	432	3.70%
2018/11/22	33	35.44	41	35.59	35.00	-8	427	-1.87%
2018/11/21	3	33.02	3	33.30	33.45	0	404	0.00%
2018/11/20	3	32.95	3	33.25	33.25	0	424	0.00%
2018/11/19	6	33.10	9	33.33	33.50	-3	486	-0.62%
2018/11/16	11	33.30	7	33.00	32.90	4	514	0.78%
2018/11/15	7	32.97	10	33.32	33.50	-3	512	-0.58%
2018/11/14	4	33.41	5	33.80	33.10	-1	511	-0.20%
2018/11/13	10	32.82	24	33.21	33.30	-14	508	-2.75%
2018/11/12	8	33.41	37	33.76	33.55	-29	506	-5.73%
2018/11/09	7	33.32	7	33.59	33.80	0	502	0.00%
2018/11/08	17	33.60	4	33.65	33.75	13	498	2.61%
2018/11/07	10	31.98	8	32.49	32.65	2	489	0.41%
2018/11/06	42	32.18	8	32.05	32.00	34	492	6.91%
2018/11/05	22	31.09	1	31.80	32.10	21	485	4.32%
2018/11/02	29	31.10	6	31.33	30.30	23	478	4.81%
2018/11/01	27	31.09	2	31.10	31.10	25	471	5.30%
2018/10/31	21	29.88	1	29.65	30.85	20	463	4.32%
2018/10/30	3	30.38	1	30.35	30.05	2	451	0.44%
2018/10/29	12	29.55	1	29.60	29.75	11	427	2.57%
2018/10/26	1	26.50	0	0.00	28.35	1	402	0.25%
2018/10/25	1	26.10	1	26.25	25.80	0	393	0.00%
2018/10/19	0	0.00	1	28.20	28.30	-1	392	-0.26%
2018/10/16	0	0.00	2	27.95	28.30	-2	395	-0.51%
2018/10/12	1	24.30	1	25.30	26.70	0	391	0.00%
2018/10/11	1	26.95	5	26.95	26.95	-4	393	-1.02%
2018/10/05	5	31.12	0	0.00	31.00	5	382	1.31%
2018/09/20	0	0.00	1	33.65	33.75	-1	520	-0.19%
2018/09/19	2	34.08	0	0.00	33.70	2	520	0.38%
2018/09/18	1	33.60	1	34.50	34.50	0	519	0.00%
2018/09/13	1	34.85	0	0.00	34.55	1	525	0.19%
2018/09/11	0	0.00	10	34.77	35.20	-10	532	-1.88%
2018/09/03	12	38.30	6	38.77	38.20	6	564	1.06%
2018/08/31	0	0.00	1	39.20	39.25	-1	571	-0.18%
2018/08/30	1	40.30	0	0.00	38.80	1	581	0.17%
2018/08/24	8	39.51	7	39.11	39.10	1	606	0.16%
2018/08/07	1	37.30	1	37.20	37.20	0	589	0.00%
2018/08/06	1	37.50	0	0.00	37.65	1	600	0.17%
2018/07/30	10	37.50	0	0.00	37.50	10	666	1.50%
2018/07/27	9	37.80	0	0.00	37.95	9	697	1.29%
2018/07/25	0	0.00	2	37.70	37.90	-2	698	-0.29%
2018/07/20	0	0.00	1	38.70	38.50	-1	697	-0.14%
2018/07/18	1	38.55	1	39.25	38.85	0	707	0.00%
2018/07/17	1	38.65	0	0.00	38.10	1	700	0.14%
2018/07/16	0	0.00	1	38.85	38.55	-1	701	-0.14%
2018/07/13	14	38.49	0	0.00	38.45	14	699	2.00%
2018/07/12	1	38.00	0	0.00	38.10	1	699	0.14%
2018/07/10	3	38.00	0	0.00	37.95	3	698	0.43%
2018/07/09	0	0.00	2	37.70	37.45	-2	698	-0.29%
2018/07/06	0	0.00	4	38.25	38.60	-4	694	-0.58%
2018/07/05	0	0.00	7	37.67	37.50	-7	689	-1.02%
2018/07/04	11	38.88	1	38.35	38.00	10	683	1.46%
2018/07/03	11	39.81	5	39.87	39.75	6	672	0.89%
2018/07/02	4	42.03	3	42.13	41.30	1	657	0.15%
2018/06/29	6	43.04	6	43.08	43.15	0	627	0.00%
2018/06/28	5	39.90	1	40.00	39.90	4	561	0.71%
2018/06/26	5	39.40	0	0.00	39.80	5	571	0.88%
2018/06/25	2	40.35	2	40.50	40.35	0	568	0.00%
2018/06/21	4	39.90	2	39.95	40.10	2	568	0.35%
2018/06/20	0	0.00	1	40.35	39.60	-1	567	-0.18%
2018/06/19	5	39.78	1	39.90	39.80	4	562	0.71%
2018/06/15	3	40.32	4	40.13	40.10	-1	558	-0.18%
2018/06/14	4	40.25	5	41.24	40.50	-1	556	-0.18%
2018/06/12	9	41.23	0	0.00	40.95	9	547	1.64%
2018/06/11	0	0.00	2	42.05	42.05	-2	536	-0.37%
2018/06/08	0	0.00	3	42.07	40.90	-3	541	-0.55%
2018/06/07	0	0.00	3	41.60	41.20	-3	539	-0.56%
2018/06/06	63	41.97	14	41.34	41.65	49	526	9.31%
2018/06/05	4	40.29	0	0.00	40.10	4	490	0.82%
2018/06/04	20	41.13	2	40.05	40.90	18	472	3.81%
2018/06/01	3	38.25	3	38.30	38.30	0	426	0.00%
2018/05/31	0	0.00	2	38.53	38.50	-2	424	-0.47%
2018/05/30	5	37.61	7	37.98	38.15	-2	418	-0.48%
2018/05/29	5	38.09	5	38.20	38.20	0	412	0.00%
2018/05/28	6	37.28	7	37.74	38.55	-1	405	-0.25%
2018/05/25	6	37.45	5	37.81	37.45	1	392	0.25%
2018/05/24	3	37.37	6	37.83	37.80	-3	389	-0.77%
2018/05/23	6	37.45	0	0.00	37.50	6	382	1.57%
2018/05/22	1	37.20	5	37.54	37.70	-4	377	-1.06%
2018/05/21	3	37.72	5	37.61	37.65	-2	374	-0.53%
2018/05/18	5	37.32	0	0.00	37.65	5	371	1.35%
2018/05/17	6	36.93	5	37.47	37.45	1	373	0.27%
2018/05/16	3	36.95	3	37.70	36.90	0	367	0.00%
2018/05/15	1	36.85	1	36.90	36.90	0	365	0.00%
2018/05/14	3	36.68	8	37.06	36.90	-5	382	-1.31%
2018/05/11	7	36.20	4	36.38	36.10	3	373	0.80%
2018/05/10	5	35.79	4	36.10	36.00	1	367	0.27%
2018/05/09	5	34.76	17	35.06	35.30	-12	358	-3.35%
2018/05/08	4	34.13	7	34.79	35.00	-3	358	-0.84%
2018/05/07	8	33.64	4	33.86	33.25	4	343	1.17%
2018/05/04	8	32.46	3	32.70	34.35	5	321	1.56%
2018/05/03	9	31.13	0	0.00	31.25	9	294	3.06%
2018/04/24	1	29.60	1	29.80	30.10	0	308	0.00%
2018/04/20	0	33.35	0	0.00	33.35	0	299	0.00%
2018/04/18	0	0.00	2	33.80	33.90	-2	307	-0.65%
2018/03/30	1	36.45	6	36.82	36.40	-5	666	-0.75%
2018/03/29	1	36.10	1	36.10	35.75	0	728	0.00%
2018/03/28	0	0.00	1	35.80	34.80	-1	834	-0.12%
2018/03/27	1	35.40	0	0.00	35.20	1	851	0.12%
2018/03/23	0	0.00	1	34.50	34.20	-1	855	-0.12%
2018/03/16	0	37.00	0	0.00	36.00	0	1,046	0.00%
2018/03/14	1	37.60	5	36.50	36.70	-4	1,059	-0.38%
2018/03/09	0	0.00	4	34.55	34.20	-4	1,045	-0.38%
2018/03/08	1	33.85	0	0.00	33.80	1	1,052	0.10%
2018/03/06	3	34.02	0	0.00	33.95	3	1,140	0.26%
2018/02/06	3	33.57	0	0.00	33.85	3	1,240	0.24%
2018/01/31	0	0.00	1	38.50	38.20	-1	1,242	-0.08%
2018/01/30	3	38.13	0	0.00	37.90	3	1,245	0.24%
2018/01/26	1	38.00	0	0.00	38.10	1	1,245	0.08%
2018/01/23	0	0.00	2	38.95	38.80	-2	1,241	-0.16%
2018/01/22	0	0.00	1	38.60	38.65	-1	1,252	-0.08%
2018/01/19	1	39.55	0	0.00	39.10	1	1,252	0.08%
2018/01/15	0	0.00	1	40.10	39.75	-1	1,250	-0.08%
2018/01/09	0	0.00	3	40.92	40.00	-3	1,237	-0.24%
2018/01/05	0	0.00	8	42.95	42.50	-8	1,213	-0.66%
2018/01/04	0	0.00	14	42.38	42.50	-14	1,207	-1.16%
2018/01/03	0	0.00	5	42.56	42.20	-5	1,210	-0.41%
2018/01/02	1	42.60	0	0.00	42.75	1	1,197	0.08%