宇智 (6470)-富邦-台北券商分點個股進出

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

宇智

(6470)

可現股當沖

股價
55.3
漲跌
▲0.7
漲幅
+1.28%
成交量
96張
產業
上櫃通信網路類股0.00%
157人加入追蹤

立即追蹤
本地時間:13:30

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

宇智 (6470)籌碼相關－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	55.00	0	0.00	55.50	1	277	0.36%
2024/04/18	0	0.00	1	55.70	55.60	-1	275	-0.37%
2024/04/17	0	54.79	1	54.70	55.00	-1	277	-0.36%
2024/04/16	1	55.40	2	54.50	54.40	-1	278	-0.36%
2024/04/15	2	56.60	0	0.00	56.10	2	279	0.72%
2024/04/11	11	57.42	0	0.00	56.70	11	277	3.96%
2024/04/03	1	57.30	15	57.36	57.20	-14	270	-5.17%
2024/03/28	1	57.00	0	0.00	57.00	1	270	0.37%
2024/03/26	9	56.02	0	0.00	55.90	9	268	3.35%
2024/03/25	0	57.60	2	57.70	56.80	-2	267	-0.75%
2024/03/22	0	0.00	3	57.50	57.50	-3	270	-1.11%
2024/03/21	0	0.00	10	56.45	56.70	-10	269	-3.71%
2024/03/20	10	56.70	0	0.00	56.70	10	271	3.69%
2024/03/19	3	55.93	0	0.00	55.90	3	272	1.10%
2024/03/15	0	0.00	1	55.30	55.50	-1	274	-0.36%
2024/03/14	2	55.80	0	0.00	55.40	2	285	0.70%
2024/03/13	5	56.82	0	0.00	56.50	5	281	1.77%
2024/03/11	1.5	57.73	1	58.20	57.60	0.5	273	0.18%
2024/03/08	1	60.00	0	0.00	59.80	1	264	0.38%
2024/03/07	5	62.86	0	0.00	61.80	5	259	1.93%
2024/03/06	2.1	63.15	2	62.95	63.30	0.1	252	0.04%
2024/03/05	10	63.48	4	63.98	63.70	6	249	2.41%
2024/03/04	0	0.00	2	60.80	60.70	-2	221	-0.90%
2024/03/01	2	60.80	0	0.00	60.60	2	219	0.91%
2024/02/27	1	60.30	0	0.00	60.60	1	221	0.45%
2024/02/23	1	61.20	0	0.00	60.40	1	223	0.45%
2024/02/16	0	59.40	0	0.00	59.20	0	233	0.00%
2024/02/15	2	58.70	0	0.00	57.70	2	234	0.85%
2024/02/05	1	61.40	0	0.00	61.00	1	228	0.44%
2024/01/30	2	62.10	0	0.00	62.00	2	246	0.81%
2024/01/29	0	62.40	0	0.00	62.40	0	249	0.00%
2024/01/25	2	62.65	0	0.00	62.50	2	256	0.78%
2024/01/18	1	60.00	0	0.00	60.40	1	264	0.38%
2024/01/16	1	62.00	0	0.00	62.10	1	272	0.37%
2024/01/11	1	61.80	0	0.00	61.70	1	276	0.36%
2024/01/10	1	62.00	0	0.00	62.00	1	280	0.36%
2024/01/09	3	62.50	0	0.00	62.40	3	283	1.06%
2024/01/08	1	63.30	0	0.00	63.20	1	285	0.35%
2024/01/04	3	63.57	0	0.00	63.50	3	291	1.03%
2024/01/03	6	64.42	0	0.00	64.30	6	297	2.02%
2023/12/26	0	0.00	1	64.70	64.80	-1	303	-0.33%
2023/12/22	1	64.30	1	64.40	64.00	0	307	0.00%
2023/12/19	1	63.80	0	0.00	63.50	1	312	0.32%
2023/12/15	1	65.00	0	0.00	64.50	1	319	0.31%
2023/12/14	0	0.00	1	66.10	65.50	-1	324	-0.31%
2023/12/12	0	0.00	1	64.70	64.50	-1	342	-0.29%
2023/12/11	6	64.77	0	0.00	64.70	6	370	1.62%
2023/12/04	0	0.00	3	68.80	68.70	-3	395	-0.76%
2023/12/01	2	68.85	2	68.85	68.90	0	411	0.00%
2023/11/30	0	0.00	2	68.60	68.70	-2	419	-0.48%
2023/11/29	1	68.00	0	68.00	68.10	1	419	0.24%
2023/11/28	0	0.00	3	67.37	67.80	-3	423	-0.71%
2023/11/22	0	68.40	2	68.05	68.80	-2	432	-0.46%
2023/11/21	3	68.73	0	0.00	67.70	3	429	0.70%
2023/11/15	4	66.45	0	0.00	66.20	4	457	0.87%
2023/11/14	1	65.70	0	0.00	66.00	1	464	0.22%
2023/11/10	0	0.00	3	64.30	64.20	-3	482	-0.62%
2023/11/09	0	0.00	30	63.49	63.50	-30	484	-6.20%
2023/11/08	1	65.80	2	65.85	65.90	-1	488	-0.20%
2023/11/03	2	64.00	4	64.45	64.50	-2	580	-0.34%
2023/11/02	0	0.00	1	63.30	63.60	-1	636	-0.16%
2023/10/31	1	62.80	0	0.00	62.20	1	669	0.15%
2023/10/26	2	64.95	0	0.00	64.60	2	771	0.26%
2023/10/20	1	63.90	0	0.00	64.00	1	851	0.12%
2023/10/17	0	0.00	3	66.40	66.10	-3	943	-0.32%
2023/10/16	0	66.90	2	67.45	66.50	-2	1,008	-0.20%
2023/10/13	1	68.70	1	69.00	68.10	0	1,211	0.00%
2023/10/12	0	0.00	1	68.30	68.50	-1	1,395	-0.07%
2023/10/11	1	67.60	0	0.00	67.30	1	1,442	0.07%
2023/10/06	0	69.40	0	0.00	69.30	0	1,592	0.00%
2023/10/04	0	0.00	2	69.05	69.40	-2	1,779	-0.11%
2023/10/03	1	70.00	0	0.00	69.70	1	1,848	0.05%
2023/09/28	2	68.80	0	0.00	68.70	2	2,040	0.10%
2023/09/27	1	68.60	4	69.00	69.00	-3	2,146	-0.14%
2023/09/18	0.1	73.91	0	0.00	73.20	0.1	3,571	0.00%
2023/09/15	8	73.03	1	72.10	72.90	7	3,578	0.20%
2023/09/14	2	73.15	2	73.75	73.10	0	3,586	0.00%
2023/09/13	0.1	71.76	1	71.70	71.80	-0.9	3,573	-0.03%
2023/09/11	2	70.65	0	0.00	70.80	2	3,681	0.05%
2023/09/08	1	70.50	3	72.20	72.60	-2	3,689	-0.05%
2023/09/07	1	71.80	2	72.00	71.50	-1	3,699	-0.03%
2023/09/06	1	71.20	0	72.60	72.40	1	3,726	0.03%
2023/09/01	0.1	69.00	5	68.50	68.50	-4.9	3,763	-0.13%
2023/08/31	0.1	68.48	1	68.50	68.30	-0.9	3,818	-0.02%
2023/08/29	0	0.00	1	68.00	68.00	-1	4,007	-0.02%
2023/08/28	2.1	67.51	1	67.40	67.40	1.1	4,084	0.03%
2023/08/25	0	0.00	1	70.00	69.50	-1	4,090	-0.02%
2023/08/24	1	71.20	1	71.00	70.10	0	4,111	0.00%
2023/08/23	1	70.90	0	0.00	70.70	1	4,168	0.02%
2023/08/22	7	70.59	0	0.00	69.80	7	4,185	0.17%
2023/08/18	2	70.60	2	69.30	69.20	0	4,199	0.00%
2023/08/17	25	70.69	1	71.20	71.20	24	4,235	0.57%
2023/08/16	0	0.00	1	69.00	69.00	-1	4,234	-0.02%
2023/08/15	1	68.80	3	69.70	69.60	-2	4,234	-0.05%
2023/08/14	0	0.00	1	68.60	68.30	-1	4,242	-0.02%
2023/08/11	5	70.02	1	69.40	69.70	4	4,259	0.09%
2023/08/10	1	70.50	2	70.85	70.00	-1	4,272	-0.02%
2023/08/09	2.2	77.06	0.1	76.30	74.00	2.1	4,233	0.05%
2023/08/08	9.1	77.88	13	78.82	78.50	-3.9	4,197	-0.09%
2023/08/07	1	75.80	2	73.85	76.60	-1	4,159	-0.02%
2023/08/04	2	75.70	2	74.20	74.20	0	4,149	0.00%
2023/08/02	1	73.70	6	75.33	74.10	-5	4,146	-0.12%
2023/08/01	9	78.59	1	77.00	76.90	8	4,125	0.19%
2023/07/31	9	77.77	8	78.35	77.00	1	4,110	0.02%
2023/07/28	2.2	76.67	1	76.30	75.70	1.2	4,093	0.03%
2023/07/27	11.9	77.45	0	78.00	76.80	11.9	4,098	0.29%
2023/07/26	1	76.01	0	0.00	76.10	1	4,126	0.02%
2023/07/25	10	78.60	9	78.89	78.40	1	4,138	0.02%
2023/07/24	3	80.79	1	78.30	78.30	2	4,138	0.05%
2023/07/21	2	82.15	0	0.00	81.90	2	4,134	0.05%
2023/07/19	14	86.18	19	85.42	83.50	-5	4,164	-0.12%
2023/07/18	18	89.42	20.1	88.83	88.60	-2.1	4,169	-0.05%
2023/07/17	71.1	89.05	54.5	87.74	88.80	16.5	4,108	0.40%
2023/07/14	56	83.64	4	83.72	83.80	52	4,149	1.25%
2023/07/13	22	83.96	21	84.34	83.10	1	4,227	0.02%
2023/07/12	120	82.52	107	82.83	84.50	13	4,090	0.32%	大買/大賣/
2023/07/11	6	81.23	7	81.97	80.90	-1	3,957	-0.03%
2023/07/10	12	82.40	5	83.06	81.20	7	3,946	0.18%
2023/07/07	15	83.85	21	84.11	82.20	-6	3,892	-0.15%
2023/07/06	27	87.00	19	87.30	85.80	8	3,817	0.21%
2023/07/05	25.1	89.04	18	89.13	87.70	7.1	3,733	0.19%
2023/07/04	39	89.75	44.1	90.23	90.70	-5.1	3,669	-0.14%
2023/07/03	18	84.67	47.2	84.94	88.30	-29.2	3,430	-0.85%
2023/06/30	99.1	82.23	78.1	81.20	80.30	21	3,229	0.65%
2023/06/29	62.2	77.86	68	78.54	78.10	-5.8	2,991	-0.19%
2023/06/28	29	77.16	18	77.97	78.70	11	2,588	0.42%
2023/06/27	39	71.22	33	71.65	71.60	6	2,491	0.24%
2023/06/26	4.2	67.80	1	67.42	67.10	3.2	2,364	0.13%
2023/06/21	1	70.48	1	70.50	69.50	0	2,358	0.00%
2023/06/20	3	68.97	4	69.03	69.90	-1	2,350	-0.04%
2023/06/19	1	70.50	5	70.87	70.00	-4	2,343	-0.17%
2023/06/16	3	70.90	4.4	70.82	70.50	-1.4	2,338	-0.06%
2023/06/15	6	70.50	9	71.33	70.40	-3	2,306	-0.13%
2023/06/14	8.1	69.00	1	69.50	68.70	7.1	2,230	0.32%
2023/06/13	6	69.30	3	69.23	69.00	3	2,236	0.13%
2023/06/12	3	69.50	9	69.22	68.80	-6	2,230	-0.27%
2023/06/09	5	68.50	2	70.10	68.40	3	2,220	0.14%
2023/06/08	4.1	67.52	3	68.00	67.30	1.1	2,209	0.05%
2023/06/07	0	0.00	1	69.20	68.70	-1	2,236	-0.04%
2023/06/06	7.4	69.41	12	69.96	68.60	-4.6	2,326	-0.20%
2023/06/05	20.1	69.91	0	70.00	70.50	20.1	2,302	0.87%
2023/06/02	3	68.53	55.1	68.62	68.60	-52.1	2,244	-2.32%
2023/06/01	6	66.13	8.1	67.37	68.60	-2.1	2,176	-0.10%
2023/05/31	0	0.00	1	64.00	64.00	-1	2,115	-0.05%
2023/05/30	7	64.61	7	64.13	64.80	0	2,105	0.00%
2023/05/29	25	65.19	15	65.07	64.60	10	2,092	0.48%
2023/05/26	1	63.10	0.4	63.19	63.70	0.6	2,048	0.03%
2023/05/25	0	0.00	18	63.22	62.40	-18	2,030	-0.89%
2023/05/24	1	63.00	5	63.24	63.30	-4	2,030	-0.20%
2023/05/23	5.1	63.44	10.1	63.70	63.10	-5	2,036	-0.25%
2023/05/22	0.1	60.70	0	0.00	61.70	0.1	2,021	0.00%
2023/05/18	5	60.52	0	0.00	60.20	5	2,020	0.25%
2023/05/17	9	60.88	1	61.90	61.10	8	2,009	0.40%
2023/05/16	0	0.00	1	60.10	60.40	-1	1,984	-0.05%
2023/05/15	0	0.00	1	58.40	58.60	-1	1,973	-0.05%
2023/05/12	1	59.50	1	58.80	59.50	0	1,981	0.00%
2023/05/11	6	60.27	3	59.57	59.30	3	1,997	0.15%
2023/05/10	0.1	62.70	0	0.00	62.20	0.1	1,984	0.01%
2023/05/08	4	64.38	1	63.90	63.50	3	1,986	0.15%
2023/05/05	2.1	65.82	2	65.10	65.10	0.1	1,976	0.00%
2023/05/04	3	65.70	8	65.44	65.70	-5	1,963	-0.25%
2023/05/03	5	64.74	6	64.85	65.30	-1	1,945	-0.05%
2023/05/02	2	65.85	6	65.78	65.60	-4	1,924	-0.21%
2023/04/28	6	64.35	4	63.58	64.40	2	1,886	0.11%
2023/04/27	11	62.09	3	62.63	61.80	8	1,852	0.43%
2023/04/26	7	61.23	6	61.12	61.30	1	1,826	0.05%
2023/04/25	9	62.99	5	61.88	61.20	4	1,784	0.22%
2023/04/24	9	65.08	3	65.30	65.30	6	1,741	0.34%
2023/04/21	32.1	66.90	40	67.80	64.50	-8	1,705	-0.47%
2023/04/20	58	72.07	51	71.45	70.30	7	1,639	0.43%
2023/04/19	104	72.83	89	72.05	74.10	15	1,495	1.00%	大買/
2023/04/18	68	69.79	20.2	69.98	68.70	47.8	1,268	3.77%
2023/04/17	1.5	67.03	0	67.40	67.30	1.5	1,141	0.13%
2023/04/14	0.2	66.33	0	0.00	66.00	0.2	1,123	0.02%
2023/04/13	1	66.90	0	0.00	65.60	1	1,110	0.09%
2023/04/12	0	0.00	8	67.81	67.80	-8	1,079	-0.74%
2023/04/11	4	67.95	5	68.08	67.90	-1	1,068	-0.09%
2023/04/10	2	67.80	0	0.00	67.70	2	1,053	0.19%
2023/04/07	3.2	67.88	5	67.34	68.20	-1.8	1,035	-0.17%
2023/04/06	1.2	67.89	2.4	67.42	68.10	-1.3	993	-0.13%
2023/03/31	7.2	65.92	7.4	66.53	67.00	-0.2	951	-0.02%
2023/03/29	0	0.00	1	62.70	62.90	-1	886	-0.11%
2023/03/28	0.5	63.00	1.2	63.04	63.00	-0.7	892	-0.08%
2023/03/27	10	65.50	1.1	65.21	65.00	8.9	878	1.01%
2023/03/24	0.2	64.93	0.2	65.20	65.10	0	876	0.00%
2023/03/23	1.1	65.29	3	65.03	65.00	-1.9	869	-0.22%
2023/03/22	5	65.46	1	65.70	65.40	4	867	0.46%
2023/03/21	1	64.00	0.2	64.45	65.00	0.8	860	0.09%
2023/03/20	3.2	62.98	2	63.00	63.00	1.2	861	0.14%
2023/03/17	0	0.00	1	63.00	62.70	-1	890	-0.11%
2023/03/16	8.4	63.07	9	63.00	61.90	-0.6	890	-0.07%
2023/03/15	5	65.82	4	64.90	64.90	1	878	0.11%
2023/03/14	1	64.90	1	65.40	65.40	0	880	0.00%
2023/03/13	4	64.88	0	0.00	65.40	4	877	0.46%
2023/03/10	21	65.79	6.1	66.12	66.40	14.9	880	1.69%
2023/03/09	17	68.19	13.1	67.95	67.50	3.9	943	0.42%
2023/03/08	0	65.80	2.1	65.46	64.70	-2.1	924	-0.23%
2023/03/07	6	63.30	2	64.15	63.90	4	928	0.43%
2023/03/06	2.1	64.53	1.3	65.53	65.80	0.8	895	0.09%
2023/03/03	2	63.80	0	0.00	63.70	2	871	0.23%
2023/03/02	1	62.90	0	0.00	62.80	1	856	0.12%
2023/02/24	4	62.58	7	63.41	63.30	-3	847	-0.35%
2023/02/22	6	61.97	4.1	61.80	62.40	2	831	0.23%
2023/02/21	1	64.00	2.1	63.68	63.50	-1.1	825	-0.13%
2023/02/20	9.1	62.46	9	63.31	64.10	0.1	816	0.01%
2023/02/17	2.1	60.30	2	60.90	60.90	0.1	810	0.01%
2023/02/16	2	59.90	13	60.06	60.00	-11	812	-1.35%
2023/02/14	0	0.00	9	59.04	58.30	-9	845	-1.06%
2023/02/10	19	59.88	0	0.00	59.90	19	849	2.24%
2023/02/09	5	60.98	2	61.20	61.00	3	846	0.35%
2023/02/07	0	0.00	1	58.90	59.20	-1	834	-0.12%
2023/02/03	0	0.00	1	58.00	57.50	-1	823	-0.12%
2023/01/30	1	56.20	0	0.00	57.00	1	828	0.12%
2023/01/16	0	0.00	3	54.03	54.10	-3	823	-0.36%
2023/01/12	0	0.00	1	54.10	54.10	-1	826	-0.12%
2023/01/10	1	54.60	2	55.70	55.10	-1	836	-0.12%
2023/01/09	1	54.70	0	0.00	54.20	1	835	0.12%
2023/01/03	1	53.00	0	0.00	53.30	1	861	0.12%
2022/12/29	3	52.17	2.5	52.48	53.10	0.5	872	0.06%
2022/12/27	2	55.40	2	54.30	54.30	0	881	0.00%
2022/12/26	2	55.00	0	0.00	54.80	2	881	0.23%
2022/12/23	0	0.00	1	54.90	55.70	-1	885	-0.11%
2022/12/22	0	0.00	0.1	55.80	55.80	-0.1	892	-0.01%
2022/12/20	0	0.00	76	55.14	55.10	-76	909	-8.36%
2022/12/16	0	58.70	2	57.75	57.80	-2	921	-0.22%
2022/12/14	2	59.10	2	59.30	59.30	0	923	0.00%
2022/12/12	5	58.98	2	58.80	58.60	3	921	0.33%
2022/12/09	5.1	61.00	12	60.41	60.10	-6.9	923	-0.75%
2022/12/08	0	0.00	3	63.73	64.30	-3	896	-0.33%
2022/12/07	5	63.84	2	62.50	63.60	3	899	0.33%
2022/12/06	8	64.48	2	63.40	63.90	6	909	0.66%
2022/12/05	4	66.03	6	65.62	65.40	-2	916	-0.22%
2022/12/02	2	65.75	4	66.05	66.10	-2	905	-0.22%
2022/12/01	13	65.74	10	65.98	66.00	3	897	0.33%
2022/11/30	72.2	61.84	70	62.39	65.00	2.2	821	0.26%
2022/11/29	5	59.92	5	60.62	60.30	0	743	0.00%
2022/11/28	3	57.70	3	57.80	57.80	0	714	0.00%
2022/11/25	2	57.60	2	55.75	55.70	0	725	0.00%
2022/11/24	1	57.30	2	57.50	57.40	-1	727	-0.14%
2022/11/23	34	57.60	0	0.00	57.50	34	740	4.59%
2022/11/22	0	0.00	2	57.90	57.90	-2	772	-0.26%
2022/11/21	5	58.60	3	58.20	58.10	2	803	0.25%
2022/11/18	40	57.70	2	57.60	57.30	38	828	4.59%
2022/11/17	0	0.00	5	57.50	58.10	-5	832	-0.60%
2022/11/16	0	0.00	5	56.70	57.40	-5	842	-0.59%
2022/11/15	12.1	57.64	6	57.38	57.20	6.1	873	0.70%
2022/11/14	4	55.25	2	55.50	55.50	2	934	0.21%
2022/11/10	3	54.77	0	0.00	54.20	3	952	0.31%
2022/11/07	2	51.55	2	51.40	51.40	0	1,027	0.00%
2022/11/04	0.1	51.03	1	52.00	52.00	-0.9	1,077	-0.08%
2022/11/01	1.1	48.61	1	49.10	49.10	0.1	1,774	0.01%
2022/10/31	2	47.00	3	46.75	46.95	-1	1,928	-0.05%
2022/10/28	1	46.20	1	45.80	45.60	0	1,976	0.00%
2022/10/27	1	46.95	18	46.65	46.90	-17	2,015	-0.84%
2022/10/26	4	47.01	5	45.76	45.55	-1	2,053	-0.05%
2022/10/21	0	0.00	1	48.15	48.10	-1	2,210	-0.05%
2022/10/19	0	0.00	3	51.00	50.40	-3	2,319	-0.13%
2022/10/18	0	0.00	1	49.30	50.10	-1	2,335	-0.04%
2022/10/17	3	49.27	0	0.00	49.10	3	2,351	0.13%
2022/10/14	0	0.00	1	49.30	49.40	-1	2,378	-0.04%
2022/10/13	1	49.05	2	47.05	47.05	-1	2,420	-0.04%
2022/10/12	0	0.00	3	51.33	50.90	-3	2,469	-0.12%
2022/10/07	4	52.85	4	52.90	53.00	0	2,591	0.00%
2022/10/06	0	0.00	1	53.70	53.70	-1	2,677	-0.04%
2022/10/05	0	0.00	1	53.90	53.40	-1	2,774	-0.04%
2022/10/04	21	54.67	2	54.80	54.90	19	2,869	0.66%
2022/10/03	1	53.40	2	53.10	53.10	-1	2,966	-0.03%
2022/09/30	0	0.00	2	53.10	53.10	-2	3,047	-0.07%
2022/09/29	0	0.00	2	53.00	52.80	-2	3,087	-0.06%
2022/09/28	4	54.03	8.4	52.46	51.40	-4.4	3,113	-0.14%
2022/09/27	1	56.00	1	55.30	56.20	0	3,129	0.00%
2022/09/26	0	0.00	2	54.79	54.30	-2	3,152	-0.06%
2022/09/23	2	57.40	13	56.83	55.90	-11	3,183	-0.35%
2022/09/22	0	0.00	1	58.60	58.70	-1	3,221	-0.03%
2022/09/21	1	58.70	0	0.00	58.40	1	3,254	0.03%
2022/09/20	3	59.20	1	59.40	59.40	2	3,301	0.06%
2022/09/19	1	58.60	2	58.70	58.80	-1	3,434	-0.03%
2022/09/16	4	59.18	3	58.00	58.00	1	3,526	0.03%
2022/09/15	12	60.28	4	60.00	60.00	8	3,649	0.22%
2022/09/14	1	59.90	0	0.00	60.20	1	3,729	0.03%
2022/09/13	9	61.78	14	60.83	61.40	-5	3,797	-0.13%
2022/09/12	11.1	61.85	12	62.14	61.90	-0.9	3,871	-0.02%
2022/09/08	5.1	62.18	4	63.13	62.70	1.1	3,926	0.03%
2022/09/07	0	0.00	1	62.40	61.60	-1	3,997	-0.03%
2022/09/06	10	64.58	12	63.07	61.90	-2	4,120	-0.05%
2022/09/05	13	67.94	10	66.16	65.60	3	4,208	0.07%
2022/09/02	1	66.30	1	67.20	67.40	0	4,298	0.00%
2022/09/01	7	68.07	7	66.60	66.10	0	4,537	0.00%
2022/08/31	2	68.10	2.1	68.05	67.70	-0.1	4,687	0.00%
2022/08/30	1	68.30	1.1	67.33	68.40	-0.1	4,818	0.00%
2022/08/29	6	67.17	3	67.20	67.00	3	4,885	0.06%
2022/08/26	16	72.60	11	71.65	71.00	5	4,913	0.10%
2022/08/25	7	72.19	1	73.10	72.60	6	4,971	0.12%
2022/08/24	3	71.27	2	71.15	70.60	1	5,037	0.02%
2022/08/23	4	71.05	3	70.93	70.70	1	5,045	0.02%
2022/08/22	17	72.49	7	72.43	72.10	10	5,081	0.20%
2022/08/19	8.2	73.16	13	73.11	71.90	-4.9	5,057	-0.10%
2022/08/18	5.1	71.50	2	71.50	71.30	3.1	5,001	0.06%
2022/08/17	7	70.57	5	69.90	69.90	2	5,000	0.04%
2022/08/16	7	71.64	7	70.70	70.40	0	5,042	0.00%
2022/08/15	2	69.90	2	71.40	71.00	0	5,077	0.00%
2022/08/12	5	70.14	5	69.86	69.70	0	5,297	0.00%
2022/08/11	3	71.13	5	71.16	71.20	-2	5,402	-0.04%
2022/08/10	13	71.79	12	71.01	70.50	1	5,451	0.02%
2022/08/09	17.1	72.90	11.1	72.66	72.60	6	5,544	0.11%
2022/08/08	49.2	78.11	46	76.90	73.10	3.2	5,653	0.06%
2022/08/05	13	73.91	19.1	75.53	77.90	-6.1	5,295	-0.12%
2022/08/04	7	68.39	7	69.94	70.90	0	5,427	0.00%
2022/08/03	6	69.80	7	68.16	67.50	-1	5,561	-0.02%
2022/08/02	9	70.28	6	70.37	69.50	3	5,624	0.05%
2022/08/01	5	73.48	8.1	73.39	73.00	-3.1	5,688	-0.05%
2022/07/29	12	72.65	8	72.84	73.90	4	5,685	0.07%
2022/07/28	15	71.87	10	71.26	71.30	5	5,710	0.09%
2022/07/27	10	71.05	8	71.98	72.00	2	5,752	0.03%
2022/07/26	2	70.20	2	69.40	69.40	0	5,778	0.00%
2022/07/25	2	69.20	5	70.00	70.20	-3	5,969	-0.05%
2022/07/22	3	69.07	5	68.68	68.30	-2	6,071	-0.03%
2022/07/21	9.1	69.15	15	69.44	69.60	-5.9	6,135	-0.10%
2022/07/20	5	71.70	11	71.10	70.00	-6	6,260	-0.10%
2022/07/19	10	71.18	15	71.28	71.10	-5	6,248	-0.08%
2022/07/18	11	70.15	6	70.27	71.00	5	6,189	0.08%
2022/07/15	16	69.26	10	68.91	68.80	6	6,116	0.10%
2022/07/14	7	68.14	6	69.90	70.90	1	6,062	0.02%
2022/07/13	3	70.01	15	69.29	67.20	-12	5,998	-0.20%
2022/07/12	18	68.11	14	68.46	67.80	4	5,904	0.07%
2022/07/11	21	68.50	19	67.79	67.30	2	5,803	0.03%
2022/07/08	15	64.41	12	66.27	67.00	3	5,703	0.05%
2022/07/07	5	59.26	2	62.60	62.60	3	5,626	0.05%
2022/07/06	6	60.42	6	58.43	58.00	0	5,587	0.00%
2022/07/05	4	61.68	10	62.59	62.50	-6	5,559	-0.11%
2022/07/04	7	61.57	2	61.10	61.00	5	5,533	0.09%
2022/07/01	11	64.61	9	62.03	61.10	2	5,503	0.04%
2022/06/30	11	65.63	6	65.00	64.60	5	5,463	0.09%
2022/06/29	2	67.90	2	68.60	68.70	0	5,418	0.00%
2022/06/28	12	69.68	6	69.55	69.00	6	5,380	0.11%
2022/06/27	16.1	73.45	22	72.00	71.10	-5.9	5,327	-0.11%
2022/06/24	23	72.19	20	72.36	71.80	3	5,187	0.06%
2022/06/23	47	70.58	51	71.23	72.40	-4	5,087	-0.08%
2022/06/22	17	70.64	23	69.66	69.00	-6	4,948	-0.12%
2022/06/21	13	68.32	19	69.08	71.00	-6	4,859	-0.12%
2022/06/20	42	65.70	14	66.82	64.60	28	4,777	0.59%
2022/06/17	15	69.85	16	69.92	70.90	-1	4,680	-0.02%
2022/06/16	10	70.99	11	70.02	68.70	-1	4,597	-0.02%
2022/06/15	25	73.38	25.1	72.29	71.50	-0.1	4,513	0.00%
2022/06/14	14.1	69.40	13	70.60	74.10	1.1	4,376	0.02%
2022/06/13	9	69.19	19	68.51	69.70	-10	4,254	-0.24%
2022/06/10	63	72.96	64	72.84	70.60	-1	4,147	-0.02%
2022/06/09	20	69.78	17	70.31	70.90	3	3,895	0.08%
2022/06/08	19	69.43	62	68.32	67.50	-43	3,724	-1.15%
2022/06/07	21	66.11	6.1	64.79	66.50	14.9	3,583	0.42%
2022/06/06	12	64.43	11	64.38	62.50	1	3,499	0.03%
2022/06/02	20.1	65.27	10	64.35	63.60	10.1	3,436	0.29%
2022/06/01	22	63.34	36	64.64	64.00	-14	3,342	-0.42%
2022/05/31	8	61.16	5	61.62	61.80	3	3,240	0.09%
2022/05/30	18	60.79	20	61.29	60.90	-2	3,217	-0.06%
2022/05/27	3	59.00	4	59.00	59.00	-1	3,158	-0.03%
2022/05/26	7	59.89	8	58.30	58.10	-1	3,135	-0.03%
2022/05/25	11	60.15	10	59.58	59.80	1	3,101	0.03%
2022/05/24	8	62.00	33	59.59	58.80	-25	3,057	-0.82%
2022/05/23	8	63.36	11	63.00	62.80	-3	2,995	-0.10%
2022/05/20	24	65.33	19	64.49	63.60	5	2,924	0.17%
2022/05/19	18	65.18	8	64.85	65.90	10	2,660	0.38%
2022/05/18	10	62.76	4.1	62.72	64.00	5.9	2,516	0.23%
2022/05/17	49	64.19	24	63.88	62.20	25	2,406	1.04%
2022/05/16	17	62.31	6	62.67	63.80	11	2,235	0.49%
2022/05/13	28	58.94	27.2	59.44	60.70	0.8	2,006	0.04%
2022/05/12	62	63.78	30	62.58	59.00	32	1,838	1.74%
2022/05/11	49.2	61.59	220	63.61	65.50	-170.8	1,541	-11.08%	大賣/鉅額交易
2022/05/10	6	56.48	12	57.48	59.60	-6	1,354	-0.44%
2022/05/09	44	57.08	41	58.41	58.90	3	1,247	0.24%
2022/05/06	1	54.00	1	53.60	53.60	0	1,136	0.00%
2022/05/05	6	56.63	5	57.00	56.50	1	1,093	0.09%
2022/05/04	8	60.55	12	59.82	58.00	-4	990	-0.40%
2022/05/03	19	62.77	20	62.06	62.50	-1	896	-0.11%
2022/04/29	157	62.91	26	62.17	63.30	131	776	16.88%	大買/鉅額交易
2022/04/28	26	58.94	28	59.86	57.60	-2	564	-0.35%
2022/04/27	10	57.56	20	56.76	56.10	-10	434	-2.30%
2022/04/26	16.1	59.48	6	58.75	58.80	10.1	346	2.91%
2022/04/25	0	0.00	6	55.70	55.70	-6	187	-3.20%
2022/04/20	1	50.00	1	50.00	50.30	0	138	0.00%
2022/04/19	8	51.94	14	51.45	50.20	-6	133	-4.50%
2022/04/18	0	0.00	4	49.79	50.20	-4	101	-3.94%
2022/04/14	0	0.00	1	49.10	48.60	-1	90	-1.11%
2022/04/13	1	50.10	1	49.90	49.60	0	83	0.00%
2022/04/12	0	0.00	0	48.50	49.00	0	74	0.00%
2022/04/11	0	0.00	3	47.80	47.50	-3	66	-4.53%
2022/04/01	0	0.00	5	44.66	45.40	-5	48	-10.25%
2022/03/30	0	44.40	0	0.00	44.10	0	46	0.00%
2022/03/16	1	43.50	0	0.00	43.05	1	47	2.09%
2022/03/15	0	43.80	0	0.00	43.80	0	48	0.00%
2022/03/08	2	41.68	0	0.00	43.80	2	53	3.76%
2022/02/14	0	45.85	0	0.00	43.95	0	73	0.00%
2022/01/26	4	42.70	0	0.00	43.00	4	100	4.00%
2022/01/24	1	42.40	0	0.00	43.30	1	107	0.93%
2022/01/13	2	44.55	0	0.00	44.85	2	115	1.73%
2022/01/07	1	44.20	0	0.00	43.95	1	117	0.85%
2022/01/06	0	0.00	1	44.85	44.85	-1	117	-0.85%
2021/12/30	1	44.95	0	0.00	44.95	1	118	0.84%
2021/12/29	0	0.00	8	44.70	44.70	-8	118	-6.77%
2021/12/20	1	43.20	0	0.00	43.20	1	124	0.80%
2021/12/17	1	43.75	0	0.00	43.75	1	124	0.80%
2021/12/16	1	44.00	0	0.00	44.15	1	124	0.81%
2021/12/13	1	43.30	0	0.00	43.50	1	125	0.80%
2021/12/10	1	43.50	0	0.00	43.80	1	124	0.80%
2021/12/09	1	43.50	0	0.00	43.20	1	125	0.79%
2021/12/06	1	43.25	0	0.00	43.55	1	123	0.81%
2021/12/02	1	43.45	0	0.00	43.75	1	123	0.81%
2021/11/30	1	42.85	0	0.00	43.55	1	121	0.82%
2021/11/29	2	42.23	0	0.00	42.40	2	120	1.66%
2021/11/26	2	43.00	8	42.78	42.55	-6	119	-5.02%
2021/11/24	1	43.70	2	43.75	43.95	-1	117	-0.85%
2021/11/23	1	43.70	0	0.00	43.90	1	115	0.86%
2021/11/22	1	44.65	0	0.00	44.80	1	115	0.86%
2021/11/19	4	44.40	0	0.00	44.30	4	115	3.47%
2021/11/17	2	44.80	0	0.00	45.25	2	112	1.78%
2021/11/16	1	45.90	0	0.00	45.40	1	112	0.89%
2021/11/15	2	45.50	0	0.00	45.55	2	110	1.80%
2021/11/11	1	46.40	0	0.00	45.70	1	108	0.92%
2021/11/10	2	45.28	0	0.00	45.50	2	106	1.89%
2021/11/09	4	45.15	0	0.00	45.45	4	108	3.70%
2021/11/08	0	0.00	8	46.15	45.60	-8	106	-7.52%
2021/11/05	14	46.43	5	46.76	45.95	9	106	8.43%
2021/11/04	0	0.00	1	45.00	46.80	-1	101	-0.98%
2021/11/03	1	45.25	1	45.50	45.50	0	93	0.00%
2021/11/01	1	44.72	0	0.00	44.50	1	87	1.15%
2021/10/29	2	44.60	0	0.00	44.25	2	86	2.31%
2021/10/28	0	0.00	1	44.30	44.60	-1	84	-1.18%
2021/10/25	9	41.93	1	42.90	42.90	8	85	9.40%
2021/10/22	1	42.95	0	0.00	43.05	1	85	1.17%
2021/10/20	1	42.40	1	42.30	42.40	0	83	0.00%
2021/10/19	0	0.00	1	42.20	42.30	-1	84	-1.18%
2021/10/18	2	42.35	0	0.00	42.40	2	88	2.26%
2021/10/15	1	40.70	1	40.60	41.00	0	103	0.00%
2021/10/13	3	40.00	1	40.35	40.60	2	129	1.54%
2021/10/12	3	40.53	0	0.00	40.80	3	130	2.30%
2021/10/01	2	39.20	0	0.00	39.90	2	141	1.41%
2021/09/30	2	39.30	0	0.00	39.60	2	141	1.42%
2021/09/29	5	39.62	0	0.00	39.95	5	138	3.62%
2021/09/28	2	39.90	0	0.00	39.95	2	139	1.44%
2021/09/22	2	39.40	0	0.00	39.70	2	141	1.41%
2021/09/16	1	39.50	0	0.00	40.10	1	141	0.71%
2021/09/13	2	39.88	0	0.00	39.70	2	142	1.41%
2021/09/08	6	40.13	5	40.20	40.20	1	142	0.70%
2021/08/30	2	41.00	0	0.00	41.00	2	158	1.26%
2021/08/19	1	40.65	0	0.00	40.50	1	164	0.61%
2021/08/18	2	40.00	2	39.45	41.50	0	165	0.00%
2021/08/11	4	42.31	0	0.00	42.30	4	162	2.46%
2021/08/10	4	44.25	0	0.00	43.95	4	163	2.45%
2021/07/28	0	0.00	1	46.85	47.25	-1	181	-0.55%
2021/07/21	6	49.30	0	0.00	48.50	6	188	3.19%
2021/07/20	12	48.63	12	49.30	49.80	0	174	0.00%
2021/07/07	3	47.40	0	0.00	47.55	3	163	1.83%
2021/07/02	2	48.35	0	0.00	48.40	2	177	1.13%
2021/06/17	0	0.00	1	46.90	47.20	-1	226	-0.44%
2021/06/16	1	47.10	1	47.10	47.00	0	228	0.00%
2021/06/11	10	48.27	3	47.80	47.80	7	232	3.01%
2021/06/08	1	51.70	0	0.00	52.30	1	231	0.43%
2021/05/18	0	0.00	1	48.50	49.10	-1	292	-0.34%
2021/05/17	0	0.00	1	46.85	47.50	-1	291	-0.34%
2021/05/11	0	0.00	1	51.30	50.70	-1	279	-0.36%
2021/05/06	2	52.00	0	0.00	51.90	2	276	0.72%
2021/05/03	4	54.20	0	0.00	54.20	4	272	1.47%
2021/04/29	1	55.60	15	55.65	55.60	-14	270	-5.18%
2021/04/27	1	55.70	0	0.00	55.80	1	274	0.36%
2021/04/22	1	56.50	0	0.00	56.10	1	283	0.35%
2021/04/19	1	56.50	0	0.00	56.30	1	300	0.33%
2021/04/12	15	57.80	7	57.97	57.70	8	356	2.24%
2021/04/08	0	0.00	1	59.10	58.90	-1	357	-0.28%
2021/04/06	0	0.00	1	59.40	59.30	-1	354	-0.28%
2021/03/25	1	57.00	0	0.00	57.20	1	365	0.27%
2021/03/23	3	57.90	0	0.00	58.10	3	385	0.78%
2021/03/19	1	57.50	0	0.00	57.60	1	411	0.24%
2021/03/17	1	57.10	0	0.00	57.30	1	447	0.22%
2021/03/11	5	56.00	0	0.00	56.10	5	514	0.97%
2021/03/10	0	0.00	7	55.87	55.40	-7	527	-1.33%
2021/03/09	2	55.60	0	0.00	56.50	2	554	0.36%
2021/03/04	0	0.00	1	56.40	55.80	-1	653	-0.15%
2021/03/03	2	55.70	1	56.30	56.40	1	687	0.15%
2021/02/26	0	0.00	2	55.70	55.60	-2	739	-0.27%
2021/02/24	2	56.25	1	56.30	55.30	1	846	0.12%
2021/02/22	0	0.00	4	55.40	55.30	-4	854	-0.47%
2021/02/18	1	53.50	0	0.00	53.60	1	850	0.12%
2021/02/04	1	50.50	1	50.80	50.80	0	858	0.00%
2021/02/02	1	49.85	1	50.30	50.30	0	882	0.00%
2021/01/25	3	50.50	1	51.30	51.10	2	995	0.20%
2021/01/21	1	50.60	1	50.20	50.20	0	1,014	0.00%
2021/01/19	2	52.20	1	52.50	52.40	1	1,012	0.10%
2021/01/18	1	52.20	0	0.00	52.50	1	1,011	0.10%
2021/01/15	2	51.55	1	50.70	50.70	1	1,010	0.10%
2021/01/13	1	51.80	1	52.40	52.10	0	1,025	0.00%
2021/01/12	1	51.70	4	51.50	51.50	-3	1,028	-0.29%
2021/01/11	4	55.08	2	54.55	54.20	2	1,023	0.20%
2021/01/08	2	58.95	5	59.02	59.70	-3	1,017	-0.29%
2021/01/04	3	55.90	39	55.94	55.90	-36	1,031	-3.49%
2020/12/31	2	56.40	7	57.07	56.30	-5	1,025	-0.49%
2020/12/30	0	0.00	1	57.40	57.10	-1	1,020	-0.10%
2020/12/29	0	0.00	2	57.90	57.50	-2	1,017	-0.20%
2020/12/28	2	57.50	2	57.40	57.30	0	1,017	0.00%
2020/12/25	7	58.04	1	58.10	58.10	6	1,015	0.59%
2020/12/24	2	57.30	1	58.00	58.00	1	1,011	0.10%
2020/12/22	1	56.00	1	57.30	56.00	0	1,007	0.00%
2020/12/21	0	0.00	2	57.50	57.30	-2	1,000	-0.20%
2020/12/18	3	58.50	3	59.20	58.50	0	992	0.00%
2020/12/17	9	60.91	8	60.20	59.80	1	980	0.10%
2020/12/16	7	61.80	7	60.70	60.90	0	970	0.00%
2020/12/15	4	61.95	4	62.38	61.00	0	956	0.00%
2020/12/14	4	61.30	14	61.77	62.30	-10	935	-1.07%
2020/12/11	2	59.30	1	58.80	58.80	1	907	0.11%
2020/12/10	1	59.60	1	59.60	59.60	0	898	0.00%
2020/12/09	4	61.30	0	0.00	60.80	4	888	0.45%
2020/12/08	2	60.05	2	60.00	61.60	0	866	0.00%
2020/12/07	1	59.10	1	58.20	58.20	0	848	0.00%
2020/12/04	1	60.30	1	59.60	59.60	0	840	0.00%
2020/12/03	3	59.90	8	59.58	59.10	-5	826	-0.61%
2020/12/02	44	62.95	3	63.67	60.90	41	796	5.15%
2020/11/30	4	61.40	8	61.31	61.10	-4	736	-0.54%
2020/11/27	6	58.87	4	59.45	59.20	2	705	0.29%
2020/11/26	3	58.20	9	58.31	57.40	-6	671	-0.89%
2020/11/25	10	57.60	7	57.67	58.00	3	657	0.46%
2020/11/24	31	57.14	24	57.29	56.90	7	629	1.11%
2020/11/23	1	52.10	18	52.82	54.20	-17	567	-2.99%
2020/11/20	0	0.00	2	51.35	51.40	-2	552	-0.36%
2020/11/18	1	49.65	1	49.65	49.75	0	628	0.00%
2020/11/17	4	49.25	0	0.00	49.60	4	630	0.63%
2020/11/16	1	49.15	0	0.00	49.50	1	629	0.16%
2020/11/13	1	48.70	3	48.72	49.20	-2	626	-0.32%
2020/11/12	5	49.00	0	0.00	48.70	5	622	0.80%
2020/11/11	1	49.00	0	0.00	49.20	1	616	0.16%
2020/11/10	11	49.99	0	0.00	49.15	11	612	1.80%
2020/11/09	3	51.43	13	52.31	51.00	-10	596	-1.68%
2020/11/06	15	53.25	4	52.55	53.80	11	551	2.00%
2020/11/05	8	50.78	0	0.00	50.70	8	518	1.54%
2020/11/04	1	51.00	10	52.00	51.20	-9	516	-1.74%
2020/11/03	0	0.00	1	50.40	50.50	-1	500	-0.20%
2020/11/02	2	49.20	0	0.00	49.55	2	494	0.40%
2020/10/30	1	50.00	2	50.13	49.40	-1	495	-0.20%
2020/10/22	0	0.00	1	50.00	49.60	-1	469	-0.21%
2020/10/20	1	49.75	0	0.00	49.75	1	448	0.22%
2020/10/19	1	49.50	0	0.00	49.50	1	442	0.23%
2020/10/16	0	0.00	5	50.30	48.20	-5	429	-1.16%
2020/10/15	1	48.00	1	47.75	48.05	0	405	0.00%
2020/10/14	3	47.95	0	0.00	48.30	3	400	0.75%
2020/10/13	2	48.18	2	47.95	48.00	0	395	0.00%
2020/10/12	0	0.00	2	48.68	47.55	-2	385	-0.52%
2020/10/05	3	43.58	0	0.00	44.30	3	364	0.82%
2020/09/16	0	0.00	1	46.05	46.15	-1	391	-0.26%
2020/09/09	1	47.10	0	0.00	46.95	1	384	0.26%
2020/09/04	0	0.00	3	46.73	46.85	-3	374	-0.80%
2020/09/02	0	0.00	1	49.20	48.95	-1	378	-0.26%
2020/08/31	1	48.00	5	48.36	48.60	-4	372	-1.07%
2020/08/28	3	50.77	0	0.00	48.70	3	364	0.82%
2020/08/27	2	49.95	29	49.93	49.90	-27	352	-7.66%
2020/08/26	13	49.25	2	49.65	48.55	11	333	3.30%
2020/08/25	29	51.12	12	51.08	50.10	17	325	5.22%
2020/08/24	12	47.33	3	48.73	49.90	9	266	3.38%
2020/08/21	0	0.00	1	45.25	45.40	-1	232	-0.43%
2020/08/05	1	45.10	0	0.00	45.45	1	210	0.47%
2020/07/07	0	0.00	5	47.80	46.80	-5	166	-3.01%
2020/07/06	5	47.78	0	0.00	47.70	5	164	3.04%
2020/06/24	0	0.00	2	45.00	45.05	-2	138	-1.44%
2020/06/22	0	0.00	3	45.33	45.50	-3	139	-2.14%
2020/06/19	2	45.25	0	0.00	45.10	2	134	1.48%
2020/06/01	3	43.17	1	43.95	43.20	2	152	1.31%
2020/05/07	0	0.00	1	40.90	40.90	-1	136	-0.73%
2020/04/15	0	0.00	14	39.00	39.00	-14	160	-8.73%
2020/04/09	0	0.00	6	39.00	37.85	-6	163	-3.66%
2020/04/01	0	0.00	8	37.00	36.75	-8	164	-4.85%
2020/03/31	0	0.00	2	37.00	36.50	-2	165	-1.21%
2020/03/27	0	0.00	1	36.10	35.50	-1	163	-0.61%
2020/03/25	0	0.00	8	35.58	35.40	-8	162	-4.94%
2020/03/19	13	29.97	0	0.00	31.90	13	158	8.18%
2020/03/18	20	31.00	0	0.00	31.90	20	155	12.89%
2020/03/13	11	34.15	1	34.35	34.35	10	156	6.38%
2020/03/09	2	42.08	0	0.00	42.05	2	140	1.43%
2020/02/25	1	44.55	0	0.00	44.55	1	146	0.68%
2020/02/11	0	0.00	3	45.00	44.80	-3	167	-1.80%
2020/02/10	1	43.30	0	0.00	44.75	1	170	0.59%
2019/12/19	1	48.95	0	0.00	48.55	1	315	0.32%
2019/12/17	0	0.00	10	48.32	48.10	-10	344	-2.91%
2019/12/06	2	47.00	0	0.00	47.50	2	598	0.33%
2019/12/03	3	45.70	0	0.00	45.70	3	629	0.48%
2019/12/02	5	45.69	5	45.16	45.50	0	632	0.00%
2019/11/28	3	47.52	1	47.05	47.05	2	637	0.31%
2019/11/27	2	47.63	0	0.00	47.65	2	645	0.31%
2019/11/07	5	48.50	0	0.00	48.35	5	645	0.77%
2019/11/05	0	0.00	5	50.00	49.95	-5	642	-0.78%
2019/10/30	0	0.00	2	48.00	48.50	-2	643	-0.31%
2019/10/29	0	0.00	2	48.25	48.20	-2	643	-0.31%
2019/10/28	2	49.60	1	49.40	49.00	1	639	0.16%
2019/10/25	3	50.10	0	0.00	49.50	3	637	0.47%
2019/10/24	0	0.00	2	49.33	49.30	-2	633	-0.32%
2019/10/23	2	49.75	1	49.35	49.05	1	637	0.16%
2019/10/21	1	50.00	0	0.00	50.00	1	636	0.16%
2019/10/17	0	0.00	1	49.15	48.90	-1	640	-0.16%
2019/10/16	0	0.00	1	50.60	48.55	-1	638	-0.16%
2019/10/09	7	54.03	10	53.42	50.50	-3	618	-0.48%
2019/10/08	0	0.00	1	52.00	51.30	-1	583	-0.17%
2019/10/07	5	52.56	4	51.98	51.60	1	591	0.17%
2019/10/04	10	52.39	1	53.20	51.90	9	581	1.55%
2019/10/03	1	52.50	0	0.00	52.60	1	575	0.17%
2019/10/02	0	0.00	1	52.80	53.30	-1	573	-0.17%
2019/10/01	0	0.00	15	51.70	53.50	-15	563	-2.66%
2019/09/27	1	52.30	2	51.15	51.70	-1	552	-0.18%
2019/09/24	1	51.70	0	0.00	51.80	1	533	0.19%
2019/09/23	0	0.00	8	52.03	52.60	-8	528	-1.51%
2019/09/20	1	52.10	3	51.33	50.80	-2	515	-0.39%
2019/09/19	1	51.20	1	50.50	50.40	0	497	0.00%
2019/09/18	1	53.50	2	53.00	52.70	-1	473	-0.21%
2019/09/17	2	54.25	7	53.86	53.60	-5	449	-1.11%
2019/09/16	2	54.25	2	53.50	54.60	0	430	0.00%
2019/09/12	30	52.86	30	52.75	54.40	0	395	0.00%
2019/09/11	10	51.66	8.1	51.55	50.40	1.9	340	0.57%
2019/09/10	7.1	50.95	16	50.80	51.80	-8.9	300	-2.97%
2019/09/09	5	49.74	4	49.90	50.50	1	238	0.42%
2019/08/14	0	0.00	1	41.85	41.90	-1	194	-0.51%
2019/08/13	1	41.50	1	41.90	41.80	0	195	0.00%
2019/08/07	1	45.30	0	0.00	44.45	1	188	0.53%
2019/08/05	0	0.00	5	44.63	44.80	-5	192	-2.60%
2019/07/30	2	43.73	10	43.45	43.65	-8	198	-4.02%
2019/07/25	0	0.00	10	45.12	45.10	-10	202	-4.94%
2019/07/24	0	0.00	5	44.65	44.80	-5	201	-2.48%
2019/07/23	0	0.00	15	44.48	44.20	-15	207	-7.24%
2019/07/22	17	44.65	71	44.77	44.65	-54	211	-25.56%
2019/07/19	29	43.86	5	43.90	43.60	24	205	11.71%
2019/07/17	20	43.80	9	44.00	43.65	11	233	4.72%
2019/07/16	0	0.00	5	43.70	43.60	-5	250	-1.99%
2019/07/15	3	43.60	0	0.00	43.90	3	259	1.16%
2019/07/12	8	43.89	3	43.57	43.50	5	276	1.81%
2019/07/11	100	43.11	42	43.96	43.70	58	289	20.03%
2019/07/05	0	0.00	1	42.10	42.10	-1	385	-0.26%
2019/07/02	0	0.00	2	41.95	41.75	-2	411	-0.49%
2019/06/28	0	0.00	4	41.00	41.10	-4	427	-0.94%
2019/06/18	1	40.10	0	0.00	40.00	1	446	0.22%
2019/06/12	2	42.35	0	0.00	42.50	2	451	0.44%
2019/06/10	2	41.98	3	42.58	40.00	-1	449	-0.22%
2019/05/27	1	38.35	1	38.60	38.60	0	490	0.00%
2019/05/24	1	38.70	1	38.90	38.90	0	508	0.00%
2019/05/23	1	39.60	1	39.30	39.30	0	507	0.00%
2019/05/13	2	41.05	2	41.35	41.70	0	584	0.00%
2019/05/09	2	43.35	7	43.90	42.80	-5	586	-0.85%
2019/05/08	1	43.90	0	0.00	44.00	1	581	0.17%
2019/05/07	1	45.00	1	45.20	45.20	0	586	0.00%
2019/04/29	1	47.20	0	0.00	45.95	1	615	0.16%
2019/04/26	0	0.00	3	47.32	47.85	-3	616	-0.49%
2019/04/25	1	48.20	0	0.00	48.00	1	623	0.16%
2019/04/24	4	48.43	3	48.10	48.10	1	640	0.16%
2019/04/23	1	49.20	3	49.00	48.60	-2	652	-0.31%
2019/04/22	5	49.66	2	49.43	50.00	3	664	0.45%
2019/04/19	6	47.32	0	0.00	47.50	6	664	0.90%
2019/04/18	1	49.20	1	47.00	46.90	0	710	0.00%
2019/04/17	1	49.10	0	0.00	49.20	1	720	0.14%
2019/04/16	14	50.20	7	50.26	50.10	7	738	0.95%
2019/04/15	5	49.47	29	49.42	50.00	-24	736	-3.26%
2019/04/12	1	45.65	0	0.00	45.60	1	726	0.14%
2019/04/02	3	45.95	6	46.21	46.00	-3	1,006	-0.30%
2019/04/01	0	0.00	6	45.21	45.20	-6	1,056	-0.57%
2019/03/27	0	0.00	1	44.50	44.15	-1	1,106	-0.09%
2019/03/26	1	44.10	0	0.00	43.80	1	1,120	0.09%
2019/03/25	2	43.50	0	0.00	43.90	2	1,141	0.18%
2019/03/22	5	45.78	3	45.92	45.20	2	1,159	0.17%
2019/03/20	0	0.00	1	45.45	45.20	-1	1,250	-0.08%
2019/03/19	1	45.30	0	0.00	45.45	1	1,303	0.08%
2019/03/18	1	45.10	5	45.22	45.10	-4	1,330	-0.30%
2019/03/14	1	43.65	0	0.00	43.70	1	1,364	0.07%
2019/03/08	11	42.90	0	0.00	43.20	11	1,410	0.78%
2019/02/26	2	45.25	0	0.00	44.70	2	1,412	0.14%
2019/02/25	1	46.20	6	46.23	46.50	-5	1,395	-0.36%
2019/02/22	0	0.00	5	45.00	44.40	-5	1,377	-0.36%
2019/02/20	2	45.30	4	45.71	45.35	-2	1,365	-0.15%
2019/02/18	26	44.12	7	44.37	44.15	19	1,352	1.41%
2019/02/15	3	45.00	1	44.55	44.50	2	1,343	0.15%
2019/02/14	4	45.74	1	45.90	45.45	3	1,331	0.23%
2019/02/13	0	0.00	1	47.25	47.25	-1	1,317	-0.08%
2019/02/12	5	48.00	7	47.18	48.00	-2	1,306	-0.15%
2019/02/11	1	45.80	0	0.00	45.60	1	1,281	0.08%
2019/01/30	2	45.45	1	45.25	45.20	1	1,277	0.08%
2019/01/28	1	44.70	1	45.80	44.80	0	1,269	0.00%
2019/01/25	1	44.80	1	44.95	45.15	0	1,259	0.00%
2019/01/24	3	44.13	2	44.30	44.20	1	1,253	0.08%
2019/01/23	9	44.88	9	44.15	44.40	0	1,241	0.00%
2019/01/22	4	45.99	0	0.00	45.40	4	1,228	0.33%
2019/01/18	4	45.00	1	45.05	45.20	3	1,217	0.25%
2019/01/17	1	47.00	8	45.61	45.10	-7	1,209	-0.58%
2019/01/16	7	46.25	4	46.79	46.35	3	1,196	0.25%
2019/01/15	6	45.58	5	46.00	45.75	1	1,176	0.08%
2019/01/14	5	45.63	3	45.72	45.30	2	1,158	0.17%
2019/01/11	1	48.20	4	48.23	47.45	-3	1,125	-0.27%
2019/01/10	15	50.56	12	51.06	49.10	3	1,105	0.27%
2019/01/09	7	49.94	5	50.00	49.40	2	1,050	0.19%
2019/01/08	7	49.55	9	48.96	49.70	-2	1,022	-0.20%
2019/01/07	12	49.73	23	50.18	48.60	-11	989	-1.11%
2019/01/04	35	50.26	16	50.06	49.80	19	954	1.99%
2019/01/03	31	50.10	18	49.70	50.20	13	904	1.44%
2019/01/02	6	47.69	7	47.49	47.75	-1	828	-0.12%
2018/12/28	3	47.13	3	46.08	46.05	0	799	0.00%
2018/12/27	6	46.94	0	0.00	46.40	6	786	0.76%
2018/12/26	3	47.27	5	46.90	44.10	-2	749	-0.27%
2018/12/25	16	49.15	24	49.34	46.35	-8	707	-1.13%
2018/12/24	36	47.90	16	48.50	49.90	20	595	3.36%
2018/12/22	1	45.30	0	0.00	45.60	1	533	0.19%
2018/12/21	1	41.35	1	43.50	43.45	0	515	0.00%
2018/12/20	0	0.00	9	43.74	42.20	-9	498	-1.81%
2018/12/19	3	45.15	5	44.68	44.55	-2	481	-0.42%
2018/12/18	0	0.00	1	46.60	44.25	-1	485	-0.21%
2018/12/17	0	0.00	3	46.67	46.55	-3	468	-0.64%
2018/12/14	6	47.08	4.1	46.79	47.50	1.9	447	0.43%
2018/12/13	7.1	45.69	3	46.13	46.00	4.1	404	1.01%
2018/12/12	9	44.57	4	44.95	43.60	5	346	1.44%
2018/12/11	6	41.77	1	42.45	42.30	5	290	1.72%
2018/12/07	3	41.95	29	41.93	42.05	-26	239	-10.87%
2018/12/06	0	0.00	13	41.51	38.25	-13	214	-6.05%
2018/12/05	13	39.75	1	40.00	40.70	12	195	6.13%
2018/12/04	2	40.20	1	40.65	40.35	1	190	0.52%
2018/12/03	0	0.00	3	40.20	40.90	-3	183	-1.64%
2018/11/29	6	37.47	5	37.58	36.85	1	160	0.63%
2018/11/09	0	0.00	1	33.85	33.95	-1	130	-0.77%
2018/10/26	3	32.18	0	0.00	31.60	3	142	2.10%
2018/10/19	0	0.00	1	33.95	32.60	-1	142	-0.70%
2018/10/11	1	34.35	0	0.00	34.20	1	129	0.77%
2018/10/09	0	0.00	4	37.40	37.35	-4	124	-3.21%
2018/10/08	8	37.15	4	36.13	36.35	4	122	3.26%
2018/10/03	0	0.00	2	39.40	39.40	-2	113	-1.76%
2018/10/01	1	38.70	0	0.00	39.60	1	111	0.90%
2018/09/27	1	39.00	0	0.00	38.70	1	106	0.93%
2018/09/26	12	38.53	6	38.58	38.60	6	106	5.66%
2018/09/25	22	41.68	7	40.88	39.30	15	101	14.75%
2018/09/21	2	39.13	3	37.48	39.30	-1	81	-1.22%
2018/09/18	1	36.50	0	0.00	36.50	1	76	1.31%
2018/09/07	0	0.00	8	36.58	36.50	-8	69	-11.56%
2018/08/24	1	35.00	0	0.00	34.75	1	81	1.22%
2018/08/14	1	36.30	0	0.00	36.90	1	75	1.32%
2018/08/13	1	35.80	2	36.68	35.70	-1	74	-1.35%
2018/08/10	1	37.05	0	0.00	37.05	1	71	1.39%
2018/08/09	0	0.00	3	37.25	37.75	-3	67	-4.44%
2018/08/08	1	36.50	1	37.10	36.65	0	64	0.00%
2018/08/07	0	0.00	2	37.03	36.80	-2	63	-3.15%
2018/08/02	1	36.35	0	0.00	36.30	1	57	1.73%
2018/08/01	4	36.40	0	0.00	36.60	4	56	7.11%
2018/07/09	3	34.27	0	0.00	34.15	3	53	5.56%
2018/07/05	2	33.20	0	0.00	33.20	2	53	3.73%
2018/07/02	0	0.00	1	33.10	34.05	-1	54	-1.83%
2018/06/29	1	34.30	1	34.00	34.45	0	53	0.00%
2018/06/25	0	0.00	1	34.30	35.20	-1	51	-1.93%
2018/06/19	1	34.60	0	0.00	34.35	1	49	2.04%
2018/06/13	1	35.10	0	0.00	35.50	1	48	2.08%
2018/06/11	1	35.10	0	0.00	35.90	1	45	2.18%
2018/06/05	0	0.00	1	36.25	36.70	-1	45	-2.18%
2018/06/01	1	34.10	3	34.98	35.25	-2	38	-5.16%
2018/05/16	1	32.00	0	0.00	32.00	1	33	2.97%
2018/05/08	0	0.00	3	32.77	33.00	-3	41	-7.15%
2018/05/07	2	32.05	0	0.00	32.75	2	42	4.75%
2018/04/30	2	30.25	0	0.00	30.20	2	43	4.63%
2018/02/27	0	0.00	10	36.25	36.55	-10	56	-17.80%
2018/02/26	0	0.00	10	36.20	36.55	-10	56	-17.69%
2018/02/23	0	0.00	1	36.30	36.30	-1	57	-1.74%
2018/02/12	2	33.30	2	33.10	33.20	0	56	0.00%
2018/02/09	3	30.70	5	31.35	32.70	-2	55	-3.59%
2018/02/07	0	0.00	3	32.25	32.60	-3	58	-5.13%
2018/02/06	1	34.00	17	33.23	32.60	-16	59	-26.94%
2018/01/08	0	0.00	2	38.10	38.40	-2	74	-2.68%
2018/01/02	0	0.00	2	36.30	36.25	-2	75	-2.65%