波若威 (3163)-富邦-中壢券商分點個股進出

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
126.0
漲跌
▲1.0
漲幅
+0.80%
成交量
2,330張
產業
上櫃通信網路類股
382人加入追蹤

立即追蹤
本地時間:14:30

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

波若威 (3163)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/12/03	3.1	127.18	14.1	127.64	126.00	-11	6,522	-0.17%
2024/12/02	8.1	126.43	1	125.00	125.00	7.1	6,633	0.11%
2024/11/29	1	121.50	2.2	122.25	123.00	-1.2	6,757	-0.02%
2024/11/28	1	121.98	6	121.00	120.50	-5	7,102	-0.07%
2024/11/27	4.1	123.62	7	122.57	121.50	-3	7,542	-0.04%
2024/11/26	3	125.83	4	125.25	124.50	-1	8,005	-0.01%
2024/11/25	11	128.50	4	128.00	126.50	7	8,145	0.09%
2024/11/22	5.1	128.97	2	127.25	126.00	3.1	8,294	0.04%
2024/11/21	0.1	127.00	3	126.83	126.00	-3	8,656	-0.03%
2024/11/20	16	127.41	2	127.25	127.50	14	8,958	0.16%
2024/11/19	3	127.50	0.1	125.50	128.00	2.9	9,364	0.03%
2024/11/18	2.1	126.78	0	0.00	124.50	2.1	9,505	0.02%
2024/11/15	3.1	131.15	0	0.00	131.00	3.1	9,671	0.03%
2024/11/14	5.1	134.98	3.2	131.95	131.00	1.9	9,770	0.02%
2024/11/13	1	137.49	1	136.00	136.00	0	9,813	0.00%
2024/11/12	2.1	138.43	5	136.00	136.00	-2.9	9,909	-0.03%
2024/11/11	5	142.20	2	142.00	141.00	3	9,990	0.03%
2024/11/08	8.2	146.42	8.2	147.23	145.50	0	10,106	0.00%
2024/11/07	1.1	140.58	2	142.00	143.00	-0.9	10,292	-0.01%
2024/11/06	2.2	139.80	3	141.67	139.00	-0.8	10,522	-0.01%
2024/11/05	2.2	145.29	1	147.50	143.50	1.2	10,677	0.01%
2024/11/04	14.3	143.67	5.1	142.62	142.50	9.2	10,941	0.08%
2024/11/01	2.2	144.47	3.3	144.00	144.00	-1.2	11,026	-0.01%
2024/10/30	6	143.92	4	143.51	143.50	2	11,219	0.02%
2024/10/29	6.2	146.99	12.5	144.88	145.00	-6.3	11,536	-0.05%
2024/10/28	9.1	149.71	7	149.57	149.50	2.1	11,744	0.02%
2024/10/25	3	154.67	4	155.00	154.50	-1	12,034	-0.01%
2024/10/24	14.9	158.81	16	156.47	154.50	-1.1	12,425	-0.01%
2024/10/23	3	164.00	4	164.25	164.50	-1	12,610	-0.01%
2024/10/22	9	164.11	9.1	164.62	164.50	-0.1	12,958	0.00%
2024/10/21	13	162.31	4	163.13	163.50	9	13,203	0.07%
2024/10/18	18.1	161.19	15	158.40	158.00	3.1	13,682	0.02%
2024/10/17	14.1	161.47	8.2	163.19	162.50	5.9	14,601	0.04%
2024/10/16	11.4	164.78	6	165.75	164.50	5.4	14,902	0.04%
2024/10/15	30.5	171.71	24	170.04	168.00	6.5	15,170	0.04%
2024/10/14	26.1	168.67	18.1	170.10	170.50	8	15,288	0.05%
2024/10/11	34.1	172.22	63.4	173.69	172.00	-29.3	15,427	-0.19%
2024/10/09	31	167.19	14.2	167.61	164.50	16.8	15,698	0.11%
2024/10/08	18.2	168.67	19	168.63	166.50	-0.8	15,755	-0.01%
2024/10/07	18	167.61	46.1	167.91	169.00	-28.1	15,821	-0.18%
2024/10/04	13	164.16	16.4	166.01	163.00	-3.3	16,114	-0.02%
2024/10/01	18	162.06	18.2	163.20	164.00	-0.2	16,241	0.00%
2024/09/30	6.1	158.33	4	159.25	157.50	2	16,196	0.01%
2024/09/27	46.3	167.91	38.1	167.81	160.50	8.2	16,299	0.05%
2024/09/26	7	162.72	11.4	163.22	166.50	-4.4	15,981	-0.03%
2024/09/25	2	160.25	0.9	160.28	159.00	1.1	16,003	0.01%
2024/09/24	4	159.87	3.1	158.57	157.50	0.9	16,180	0.01%
2024/09/23	9	162.94	14	162.71	160.50	-5	16,306	-0.03%
2024/09/20	11.1	162.99	12.1	161.36	160.50	-1	16,588	-0.01%
2024/09/19	14.1	161.25	12	161.92	163.00	2.1	16,678	0.01%
2024/09/18	17.2	161.86	39	163.14	160.50	-21.8	16,841	-0.13%
2024/09/16	2	158.98	5	156.90	157.50	-3	16,975	-0.02%
2024/09/13	41.1	159.09	29	155.88	158.50	12.1	17,595	0.07%
2024/09/12	7	157.14	12	156.04	159.50	-5	18,082	-0.03%
2024/09/11	8	151.93	8.1	149.54	148.00	-0.1	18,478	0.00%
2024/09/10	19.4	156.36	13	155.04	152.50	6.4	18,704	0.03%
2024/09/09	10	161.25	7	162.43	163.00	3	18,568	0.02%
2024/09/06	15	163.17	27	162.98	161.00	-12	18,494	-0.06%
2024/09/05	21	162.60	16	159.84	159.00	5	18,476	0.03%
2024/09/04	15	163.57	12.3	162.28	164.00	2.7	18,362	0.01%
2024/09/03	18.5	168.91	20.8	168.29	165.00	-2.3	18,205	-0.01%
2024/09/02	14	171.43	13.4	171.21	170.00	0.6	18,188	0.00%
2024/08/30	33.4	173.60	34	173.62	173.00	-0.7	18,059	0.00%
2024/08/29	42.1	169.96	57.1	170.00	173.00	-15	17,733	-0.08%
2024/08/28	61	171.46	51.1	170.66	165.50	10	17,311	0.06%
2024/08/27	22.1	163.61	34	163.01	164.00	-11.9	16,851	-0.07%
2024/08/26	38	162.53	11.1	161.23	161.00	27	16,757	0.16%
2024/08/23	62.1	161.21	68	162.16	162.00	-5.9	16,628	-0.04%
2024/08/22	52.1	162.86	45.6	157.92	156.00	6.5	16,355	0.04%
2024/08/21	43.3	160.83	32	161.73	162.00	11.3	16,238	0.07%
2024/08/20	8	156.31	36.1	158.01	162.50	-28.1	16,322	-0.17%
2024/08/19	36.6	148.65	14	149.32	148.00	22.6	16,405	0.14%
2024/08/16	3	144.00	10.1	143.12	143.50	-7.1	16,415	-0.04%
2024/08/15	8.1	139.00	6	139.25	139.00	2.1	16,318	0.01%
2024/08/14	12.1	141.82	5.1	141.14	140.00	7	16,291	0.04%
2024/08/13	6.1	141.92	5.2	143.21	142.00	0.9	16,245	0.01%
2024/08/12	9.1	139.21	9	141.39	140.50	0.1	16,364	0.00%
2024/08/09	21.7	142.23	16.1	140.71	136.50	5.6	16,438	0.03%
2024/08/08	20.2	139.75	46.1	138.77	139.50	-25.9	16,231	-0.16%
2024/08/07	21.1	135.43	32	136.04	137.00	-10.9	16,020	-0.07%
2024/08/06	77	134.33	29	134.34	129.00	48	15,859	0.30%
2024/08/05	22	144.98	14	147.57	143.00	8	15,612	0.05%
2024/08/02	30.2	164.43	16.3	162.77	158.50	13.9	15,587	0.09%
2024/08/01	32.2	169.38	57.3	170.78	170.00	-25.1	15,499	-0.16%
2024/07/31	23.2	164.78	17.1	162.00	161.00	6.1	15,330	0.04%
2024/07/30	50	164.48	35	164.24	168.50	15	15,235	0.10%
2024/07/29	37.1	166.81	29.5	166.96	157.00	7.6	14,999	0.05%
2024/07/26	31	164.34	63.8	165.54	170.00	-32.8	14,826	-0.22%
2024/07/23	53.1	165.73	43.4	166.06	164.00	9.7	14,739	0.07%
2024/07/22	73	158.71	66.2	159.65	158.00	6.8	14,515	0.05%
2024/07/19	145.4	171.94	101.8	170.77	164.00	43.6	14,298	0.30%	大買/大賣/
2024/07/18	209.7	181.34	194.1	180.17	172.00	15.6	13,764	0.11%	大買/大賣/
2024/07/17	22.1	169.41	92.1	173.66	177.50	-70	12,765	-0.55%
2024/07/16	46.6	156.71	41.2	157.15	161.50	5.4	12,390	0.04%
2024/07/15	55	165.32	60.2	166.08	163.00	-5.2	12,054	-0.04%
2024/07/12	38.2	161.48	35	163.24	159.00	3.1	11,646	0.03%
2024/07/11	117.3	165.14	68.8	167.39	165.00	48.5	11,227	0.43%	大買/
2024/07/10	31	148.83	99.2	154.85	157.00	-68.2	10,545	-0.65%
2024/07/09	145.9	138.18	116	140.19	143.00	29.9	10,302	0.29%	大買/大賣/
2024/07/08	43	140.22	31.3	142.34	138.00	11.8	10,013	0.12%
2024/07/05	55.1	141.28	76.4	142.35	140.50	-21.3	9,558	-0.22%
2024/07/04	3.1	134.16	5.2	135.19	135.00	-2.1	9,286	-0.02%
2024/07/03	6.1	134.35	9	133.94	132.00	-2.9	9,287	-0.03%
2024/07/02	10.1	128.30	9.1	128.51	129.00	1	9,183	0.01%
2024/07/01	8.2	134.88	3.6	132.99	131.50	4.6	9,136	0.05%
2024/06/28	58.1	139.02	79.6	137.99	137.00	-21.6	9,107	-0.24%
2024/06/27	61.2	133.56	41.2	133.30	133.00	20	8,972	0.22%
2024/06/26	56.5	137.55	63.1	137.09	136.00	-6.7	8,827	-0.08%
2024/06/25	8	128.45	8	128.92	130.00	0	8,518	0.00%
2024/06/24	41.3	132.29	15.1	129.59	126.00	26.3	8,392	0.31%
2024/06/21	51.4	137.59	20.2	136.82	135.50	31.2	8,390	0.37%
2024/06/20	44.6	135.51	105.7	136.51	141.50	-61.1	8,257	-0.74%	大賣/
2024/06/19	25.7	128.19	56.6	128.72	129.00	-30.9	7,662	-0.40%
2024/06/18	115.4	121.15	88	123.64	124.50	27.4	7,159	0.38%	大買/
2024/06/17	33.2	117.89	68.1	117.70	118.50	-34.9	6,706	-0.52%
2024/06/14	4	110.38	3	111.33	110.50	1	6,482	0.02%
2024/06/13	10.4	111.03	6.6	110.69	110.50	3.8	6,494	0.06%
2024/06/12	4	108.75	10.2	109.60	109.50	-6.2	6,823	-0.09%
2024/06/11	5.2	104.81	10.1	104.55	104.00	-4.9	7,059	-0.07%
2024/06/07	9	111.00	3	111.50	110.50	6	7,727	0.08%
2024/06/06	13	111.69	18	109.95	112.00	-5	8,146	-0.06%
2024/06/05	0	0.00	2	106.25	106.00	-2	8,634	-0.02%
2024/06/04	6	108.08	6	107.00	105.50	0	9,220	0.00%
2024/06/03	6	108.58	3	109.00	108.50	3	9,777	0.03%
2024/05/31	7	107.57	0	0.00	106.50	7	9,859	0.07%
2024/05/30	23.5	109.27	0	0.00	108.00	23.5	10,085	0.23%
2024/05/29	7	110.43	1	111.00	111.50	6	10,307	0.06%
2024/05/28	27.1	113.39	5.1	112.59	112.00	22	10,385	0.21%
2024/05/27	41.1	115.95	27.1	114.43	113.50	14	10,409	0.13%
2024/05/24	42.1	116.83	83.3	117.88	114.00	-41.2	10,831	-0.38%
2024/05/23	15.2	111.25	30	111.77	113.00	-14.8	10,777	-0.14%
2024/05/22	30.5	108.60	49	109.35	109.00	-18.5	10,673	-0.17%
2024/05/21	9.2	105.00	4	105.13	105.00	5.2	10,674	0.05%
2024/05/20	4	104.88	3	105.68	105.00	1	10,984	0.01%
2024/05/17	54	105.54	38.3	104.56	104.50	15.8	11,041	0.14%
2024/05/16	21.1	108.44	12	106.79	105.50	9.1	11,077	0.08%
2024/05/15	8	109.56	26	108.87	110.00	-18	10,938	-0.16%
2024/05/14	8	105.75	6	106.08	105.50	2	10,750	0.02%
2024/05/13	0	0.00	5	103.00	103.50	-5	10,672	-0.05%
2024/05/10	11	100.97	22	100.56	101.50	-11	10,644	-0.10%
2024/05/09	14	103.07	6.2	103.02	102.50	7.8	10,622	0.07%
2024/05/08	4.2	107.76	6	107.50	106.50	-1.8	10,580	-0.02%
2024/05/07	20.1	107.82	8	107.19	106.00	12.1	10,509	0.12%
2024/05/06	20.1	106.60	14.3	106.72	107.50	5.8	10,386	0.06%
2024/05/03	17	106.44	6	106.42	103.50	11	10,209	0.11%
2024/05/02	3	106.33	6	106.17	105.50	-3	10,029	-0.03%
2024/04/30	18	106.39	10	106.55	106.50	8	9,924	0.08%
2024/04/29	7	104.21	14.1	104.83	105.50	-7.1	9,702	-0.07%
2024/04/26	10.1	101.05	4.3	100.67	99.00	5.8	9,508	0.06%
2024/04/25	1.1	96.81	4	97.33	96.20	-3	9,357	-0.03%
2024/04/23	0.1	90.40	0	0.00	90.70	0.1	9,321	0.00%
2024/04/22	4	91.25	2	90.66	90.10	2	9,319	0.02%
2024/04/19	10	93.40	1	94.30	92.50	9	9,302	0.10%
2024/04/18	3	94.50	2	96.90	96.20	1	9,272	0.01%
2024/04/17	4	94.68	2.9	94.34	95.40	1.1	9,282	0.01%
2024/04/16	2.1	91.86	0	0.00	92.30	2.1	9,263	0.02%
2024/04/15	14	97.04	12.6	96.24	96.30	1.4	9,206	0.02%
2024/04/12	3.5	101.71	0.1	101.50	100.00	3.4	9,133	0.04%
2024/04/11	1	101.00	8	101.00	101.00	-7	9,116	-0.08%
2024/04/10	2	103.00	2.2	102.50	102.50	-0.2	9,098	0.00%
2024/04/09	34.2	102.01	12	101.96	102.50	22.2	9,056	0.25%
2024/04/08	3.1	104.52	6	105.50	106.00	-3	8,947	-0.03%
2024/04/03	10	105.05	8	105.13	105.00	2	8,930	0.02%
2024/04/02	8	103.82	14.2	104.38	107.50	-6.2	8,876	-0.07%
2024/04/01	5	105.30	9	105.50	105.00	-4	8,790	-0.05%
2024/03/29	4	103.25	1.2	102.50	102.00	2.8	8,722	0.03%
2024/03/28	4	103.88	1	104.00	102.50	3	8,726	0.03%
2024/03/27	21	104.00	8	103.38	103.50	13	8,679	0.15%
2024/03/26	24.6	106.04	19.3	105.33	104.50	5.3	8,622	0.06%
2024/03/25	20	106.65	27.1	109.20	110.00	-7.1	8,357	-0.08%
2024/03/22	19	103.71	18	103.50	102.50	1	8,175	0.01%
2024/03/21	2	103.75	3	103.17	103.00	-1	8,115	-0.01%
2024/03/20	8	102.75	8	102.44	100.00	0	8,057	0.00%
2024/03/19	9.6	103.76	12.2	102.95	102.00	-2.6	8,041	-0.03%
2024/03/18	10.7	102.84	6	102.83	103.00	4.7	8,053	0.06%
2024/03/15	37.1	104.57	13	105.19	101.50	24.1	8,052	0.30%
2024/03/14	52.2	110.15	90.1	110.53	109.50	-37.9	7,830	-0.48%
2024/03/13	50.2	117.70	66.2	126.09	115.50	-16	7,485	-0.21%
2024/03/12	85.2	120.59	93	119.42	120.50	-7.8	6,762	-0.12%
2024/03/11	65	116.85	85.4	115.71	121.00	-20.4	6,306	-0.32%
2024/03/08	92.1	108.76	49.3	109.64	110.50	42.8	5,709	0.75%
2024/03/07	13.3	113.54	116.6	114.61	116.00	-103.4	5,178	-2.00%	大賣/鉅額交易
2024/03/06	21	104.57	10	105.50	105.50	11	4,650	0.24%
2024/03/05	28.3	106.75	22.3	105.75	105.00	6	4,572	0.13%
2024/03/04	28.4	103.07	23	104.07	104.50	5.4	4,406	0.12%
2024/03/01	25	98.95	20.1	97.92	97.60	4.9	4,139	0.12%
2024/02/29	19.6	101.48	6.2	101.52	102.00	13.4	4,009	0.33%
2024/02/27	91.1	108.42	31.1	105.92	102.50	60	3,908	1.53%
2024/02/26	17	105.24	45.2	106.07	108.50	-28.1	3,351	-0.84%
2024/02/23	45.5	99.77	34	99.74	98.70	11.5	2,983	0.39%
2024/02/22	26	100.07	21.4	100.12	98.70	4.6	2,977	0.16%
2024/02/21	27.1	99.23	25.1	97.87	99.00	2	2,822	0.07%
2024/02/20	6	95.62	22.4	96.94	94.70	-16.4	2,502	-0.65%
2024/02/19	10.1	95.54	9	95.96	94.50	1.1	2,422	0.05%
2024/02/16	13.1	94.29	7	94.40	94.90	6.1	2,357	0.26%
2024/02/15	5.1	90.97	6	92.27	92.50	-0.9	2,280	-0.04%
2024/02/05	3	91.53	0	0.00	91.30	3	2,278	0.13%
2024/02/02	1	91.30	0	0.00	91.30	1	2,305	0.04%
2024/02/01	0.1	91.70	28.4	91.92	91.00	-28.4	2,347	-1.21%
2024/01/31	7	91.49	2	91.20	91.00	5	2,359	0.21%
2024/01/30	2	90.00	3	90.53	90.50	-1	2,356	-0.04%
2024/01/29	0	89.00	3.4	89.81	89.90	-3.4	2,378	-0.14%
2024/01/26	5	88.60	5	88.30	88.60	0	2,413	0.00%
2024/01/25	15.1	89.29	8	88.50	88.50	7.1	2,515	0.28%
2024/01/24	4	89.43	11	89.82	89.80	-7	2,563	-0.27%
2024/01/23	1	89.90	2	90.45	89.30	-1	2,624	-0.04%
2024/01/22	0.1	88.90	1	89.50	89.50	-0.9	2,635	-0.03%
2024/01/18	1.1	84.41	0	0.00	85.70	1.1	2,745	0.04%
2024/01/17	1	87.10	5	87.10	86.90	-4	2,791	-0.14%
2024/01/16	14.1	88.22	9	88.00	88.00	5.1	2,945	0.17%
2024/01/15	11	88.74	16	88.76	88.60	-5	3,034	-0.16%
2024/01/12	6	88.52	7	88.73	88.30	-1	3,118	-0.03%
2024/01/11	5.1	89.25	0	0.00	89.50	5.1	3,214	0.16%
2024/01/09	3.1	86.53	0	0.00	86.00	3.1	3,442	0.09%
2024/01/08	3	87.40	0	0.00	87.10	3	3,599	0.08%
2024/01/05	5	87.20	0	0.00	87.40	5	3,872	0.13%
2024/01/04	28.2	87.13	0	0.00	87.00	28.2	4,157	0.68%
2024/01/03	0.2	88.30	0	0.00	87.70	0.2	4,257	0.00%
2024/01/02	1	88.20	1	88.50	88.30	0	4,371	0.00%
2023/12/29	2.2	88.02	1	88.00	88.40	1.2	4,547	0.03%
2023/12/28	3	89.33	4.5	89.24	89.00	-1.5	4,659	-0.03%
2023/12/27	0	0.00	0.2	89.90	89.60	-0.2	5,158	0.00%
2023/12/26	14	89.40	18	88.84	89.80	-4	5,340	-0.07%
2023/12/25	2.1	89.36	10	88.25	88.40	-7.9	5,483	-0.14%
2023/12/22	2	91.00	23	91.00	90.90	-21	5,665	-0.37%
2023/12/21	6	91.48	1	92.00	91.50	5	5,829	0.09%
2023/12/20	2.1	91.21	1	91.40	91.90	1.1	6,105	0.02%
2023/12/19	3	91.20	12	90.92	91.00	-9	6,438	-0.14%
2023/12/18	1	92.60	1	93.50	92.50	0	6,640	0.00%
2023/12/15	3.1	92.53	1	93.20	92.00	2.1	6,837	0.03%
2023/12/14	13.1	94.15	2	95.70	93.70	11.1	7,244	0.15%
2023/12/13	12	94.85	3.3	94.82	94.90	8.7	7,549	0.11%
2023/12/12	3	94.00	3.1	93.56	93.00	-0.1	8,955	0.00%
2023/12/11	37.4	94.31	26	94.49	94.30	11.4	9,483	0.12%
2023/12/08	0.2	91.30	1	91.20	90.60	-0.8	9,641	-0.01%
2023/12/07	5	90.42	11.1	90.31	90.20	-6.1	9,792	-0.06%
2023/12/06	7	91.04	3	91.07	91.00	4	10,039	0.04%
2023/12/05	2	91.05	15	90.87	91.20	-13	10,143	-0.13%
2023/12/04	2	93.75	1	95.30	92.10	1	10,297	0.01%
2023/12/01	10	94.80	12	94.23	93.60	-2	10,808	-0.02%
2023/11/30	3	93.90	3	93.70	93.00	0	10,934	0.00%
2023/11/29	0	0.00	4.1	93.50	93.90	-4.1	11,205	-0.04%
2023/11/28	0	0.00	2	90.90	91.20	-2	11,497	-0.02%
2023/11/27	4	91.50	0	0.00	90.40	4	11,559	0.03%
2023/11/24	3.2	91.49	0	92.50	92.20	3.2	11,674	0.03%
2023/11/23	3.1	93.57	4	93.40	92.00	-0.9	11,870	-0.01%
2023/11/22	9.1	93.66	19.2	93.70	94.10	-10.1	12,032	-0.08%
2023/11/21	21	93.28	16	93.68	92.60	5	12,215	0.04%
2023/11/20	7	90.19	6.5	90.77	90.90	0.5	12,413	0.00%
2023/11/17	5	88.44	4	88.53	88.50	1	12,790	0.01%
2023/11/16	1	88.61	1	88.50	88.20	0	13,369	0.00%
2023/11/15	4	89.67	0	0.00	89.00	4	13,830	0.03%
2023/11/14	5	88.36	0	0.00	89.20	5	14,383	0.03%
2023/11/13	3	87.47	5	87.72	88.00	-2	14,997	-0.01%
2023/11/10	9	86.11	2	85.85	86.10	7	15,271	0.05%
2023/11/09	2	87.95	2	89.35	87.70	0	15,687	0.00%
2023/11/08	2	90.26	0	0.00	90.30	2	15,839	0.01%
2023/11/07	1	90.50	2	90.10	89.70	-1	16,098	-0.01%
2023/11/06	13	91.49	1.2	91.77	91.10	11.8	16,751	0.07%
2023/11/03	7.5	90.69	1	91.10	89.90	6.5	16,995	0.04%
2023/11/02	8	89.66	13	89.42	90.80	-5	17,669	-0.03%
2023/11/01	4.1	85.37	7	85.71	87.00	-2.9	17,926	-0.02%
2023/10/31	6.1	86.24	8	86.94	85.10	-1.9	18,219	-0.01%
2023/10/30	0	0.00	2	90.25	89.80	-2	18,800	-0.01%
2023/10/27	13.2	90.93	13	90.79	90.20	0.2	19,675	0.00%
2023/10/26	9.3	92.35	11	92.20	91.00	-1.7	20,342	-0.01%
2023/10/25	17	93.98	15	93.55	93.50	2	20,795	0.01%
2023/10/24	19.1	92.45	11	92.75	94.60	8.1	21,214	0.04%
2023/10/23	5	91.68	6	89.97	89.80	-1	21,503	0.00%
2023/10/20	1.3	93.01	2.2	93.17	92.90	-0.9	21,577	0.00%
2023/10/19	6.2	94.94	8.2	95.12	95.80	-2	21,552	-0.01%
2023/10/18	10.1	94.88	12	95.53	94.50	-1.9	21,532	-0.01%
2023/10/17	11	98.53	7	97.59	97.50	4	21,486	0.02%
2023/10/16	4.1	99.09	55	99.38	98.60	-50.9	21,500	-0.24%
2023/10/13	15.1	100.10	18.4	99.50	98.80	-3.4	21,847	-0.02%
2023/10/12	36.4	98.66	25	98.86	99.10	11.4	21,980	0.05%
2023/10/11	28	97.75	30	96.00	94.70	-2	21,900	-0.01%
2023/10/06	12.3	99.40	10.4	99.71	98.00	2	21,977	0.01%
2023/10/05	19.1	99.45	21	99.08	98.50	-2	21,947	-0.01%
2023/10/04	9.3	97.41	7	97.66	97.90	2.2	21,847	0.01%
2023/10/03	28.5	101.72	25.3	101.37	98.60	3.1	21,875	0.01%
2023/10/02	14.1	99.19	18.2	98.96	98.90	-4.1	21,604	-0.02%
2023/09/28	11	97.97	12	97.06	97.10	-1	21,682	0.00%
2023/09/27	12	97.21	11	97.45	96.90	1	22,012	0.00%
2023/09/26	8.2	95.74	4	95.93	95.40	4.2	22,054	0.02%
2023/09/25	30	98.94	21	97.52	96.50	9	21,935	0.04%
2023/09/22	13.2	96.93	11	96.93	98.10	2.2	21,677	0.01%
2023/09/21	10.7	95.25	13	95.03	94.10	-2.4	21,389	-0.01%
2023/09/20	18.5	98.97	18	97.83	97.00	0.5	21,246	0.00%
2023/09/19	33	101.20	28	101.68	100.50	5	21,069	0.02%
2023/09/18	26.1	103.97	23	103.65	105.50	3.1	20,650	0.01%
2023/09/15	110.1	107.73	113	105.25	101.50	-2.9	20,302	-0.01%	大買/大賣/
2023/09/14	63	102.98	87	104.40	106.50	-24	18,835	-0.13%
2023/09/13	17.1	96.12	17	95.82	97.10	0.1	18,256	0.00%
2023/09/12	6.3	92.70	5	93.40	91.30	1.3	18,056	0.01%
2023/09/11	12.5	96.29	4	93.43	92.30	8.5	18,032	0.05%
2023/09/08	2	98.80	3	99.50	99.40	-1	17,806	-0.01%
2023/09/07	13.3	101.21	10	99.93	100.50	3.3	17,783	0.02%
2023/09/06	70	102.66	43	102.59	101.50	27	17,698	0.15%
2023/09/05	11.4	100.38	13	99.91	99.60	-1.7	17,137	-0.01%
2023/09/04	44	99.52	58	100.07	102.00	-14	16,983	-0.08%
2023/09/01	53.4	98.70	49	99.52	98.00	4.4	16,704	0.03%
2023/08/31	3.1	94.14	3.3	95.08	94.40	-0.3	16,363	0.00%
2023/08/30	1.6	95.21	1	95.70	94.70	0.6	16,317	0.00%
2023/08/29	6.1	96.14	5	95.04	94.00	1.1	16,296	0.01%
2023/08/28	18	95.73	31	94.14	93.20	-13	16,183	-0.08%
2023/08/25	19.2	99.11	13	98.21	96.00	6.2	16,009	0.04%
2023/08/24	53	100.15	86.1	97.83	98.20	-33.1	15,865	-0.21%
2023/08/23	54	101.00	21.1	102.54	99.00	32.9	15,768	0.21%
2023/08/22	76	102.63	66.7	101.56	101.50	9.3	15,475	0.06%
2023/08/21	25.2	98.48	28.7	100.48	103.50	-3.5	15,048	-0.02%
2023/08/18	88.6	98.52	67.2	96.49	94.40	21.4	14,663	0.15%
2023/08/17	28.7	97.03	33.1	98.29	102.00	-4.5	14,330	-0.03%
2023/08/16	25.3	90.26	37.1	91.51	92.80	-11.8	13,930	-0.08%
2023/08/15	54.2	88.92	43.2	89.27	92.40	11	13,918	0.08%
2023/08/14	30	85.07	34	85.26	85.20	-4	13,504	-0.03%
2023/08/11	17.1	89.95	15.2	88.92	87.90	1.9	13,292	0.01%
2023/08/10	71.6	93.27	69.8	93.57	90.10	1.8	12,997	0.01%
2023/08/09	22	91.66	37.1	91.41	91.30	-15.1	12,312	-0.12%
2023/08/08	128	94.34	75.2	93.35	94.90	52.8	12,020	0.44%	大買/
2023/08/07	30.1	86.62	34	88.67	91.60	-3.9	11,305	-0.03%
2023/08/04	51	84.83	57	84.04	83.30	-6	10,941	-0.05%
2023/08/02	46.1	90.58	35.1	91.70	88.10	11	10,595	0.10%
2023/08/01	39.1	98.50	51.4	93.71	92.40	-12.3	9,932	-0.12%
2023/07/31	21.2	101.04	28.4	99.44	98.30	-7.3	9,025	-0.08%
2023/07/28	17.1	87.52	26.4	89.94	94.90	-9.2	8,291	-0.11%
2023/07/27	14.2	84.52	17	84.42	86.30	-2.8	7,766	-0.04%
2023/07/26	13.3	81.38	8.5	80.41	79.30	4.8	7,268	0.07%
2023/07/25	22	74.82	18	75.34	76.40	4	6,831	0.06%
2023/07/24	13	71.71	19	71.53	71.20	-6	6,664	-0.09%
2023/07/21	7	72.23	0	0.00	72.60	7	6,601	0.11%
2023/07/20	6.2	71.14	18	70.61	70.70	-11.8	6,532	-0.18%
2023/07/19	15	75.92	25	74.45	71.60	-10	6,454	-0.15%
2023/07/18	44.9	81.42	53	77.37	74.50	-8.1	6,319	-0.13%
2023/07/17	9	77.58	82.2	79.90	80.10	-73.2	5,822	-1.26%
2023/07/14	6.3	72.80	70	73.06	72.90	-63.7	5,439	-1.17%
2023/07/13	20	71.21	101	71.28	69.30	-81	5,306	-1.53%	大賣/
2023/07/12	11.1	70.46	4	69.18	68.90	7.1	5,143	0.14%
2023/07/11	7	69.93	5	69.58	69.50	2	5,055	0.04%
2023/07/10	34	70.15	2.2	69.13	69.70	31.9	4,975	0.64%
2023/07/07	79.5	70.46	27	70.46	71.90	52.5	4,817	1.09%
2023/07/06	11	71.46	18.6	71.68	71.50	-7.6	4,581	-0.17%
2023/07/05	61	71.12	50.2	72.35	72.60	10.8	4,324	0.25%
2023/07/04	20.5	64.71	28	65.81	67.70	-7.5	3,827	-0.20%
2023/07/03	0	0.00	9	61.63	61.60	-9	3,565	-0.25%
2023/06/30	2	60.35	1	60.10	60.20	1	3,513	0.03%
2023/06/29	1	58.80	7	60.27	59.90	-6	3,493	-0.17%
2023/06/28	5.5	59.23	8	58.93	58.50	-2.5	3,443	-0.07%
2023/06/27	6.4	61.11	6	61.35	61.20	0.4	3,382	0.01%
2023/06/26	4.4	61.31	2	61.45	61.10	2.4	3,348	0.07%
2023/06/21	4	61.90	3	62.03	62.20	1	3,337	0.03%
2023/06/20	7	61.34	5	61.46	61.40	2	3,344	0.06%
2023/06/19	6	62.57	3	62.50	62.40	3	3,328	0.09%
2023/06/16	13	62.95	3	62.97	63.40	10	3,327	0.30%
2023/06/15	18	63.77	14	63.06	62.40	4	3,211	0.12%
2023/06/14	2.2	62.56	2	62.45	62.20	0.2	3,073	0.00%
2023/06/13	2.1	60.96	4	62.85	62.90	-1.9	3,044	-0.06%
2023/06/12	11.2	59.89	1	59.20	59.40	10.2	2,946	0.35%
2023/06/09	0	0.00	5	62.90	63.00	-5	2,861	-0.17%
2023/06/08	5.3	62.06	3	62.67	61.90	2.3	2,849	0.08%
2023/06/07	0.3	63.79	0	0.00	63.00	0.3	2,852	0.01%
2023/06/06	6.1	63.64	2	64.00	63.40	4.1	2,874	0.14%
2023/06/05	7	65.44	6	65.32	65.00	1	2,869	0.03%
2023/06/02	9.1	65.40	1	65.50	64.60	8.1	2,859	0.28%
2023/06/01	1	66.50	7	66.33	67.00	-6	2,761	-0.22%
2023/05/31	0	0.00	1	65.00	64.80	-1	2,682	-0.04%
2023/05/30	2.2	64.75	1	64.90	64.00	1.2	2,667	0.04%
2023/05/29	48	67.14	39	65.64	66.40	9	2,580	0.35%
2023/05/26	4.2	65.27	10.2	65.92	65.90	-6	2,425	-0.25%
2023/05/25	17	65.42	18	65.58	66.00	-1	2,312	-0.04%
2023/05/24	3	63.20	5	63.58	64.00	-2	2,177	-0.09%
2023/05/23	23	63.05	22	63.92	63.90	1	2,103	0.05%
2023/05/22	0	0.00	9	61.98	61.90	-9	1,872	-0.48%
2023/05/19	8.2	59.84	8	59.15	58.60	0.2	1,640	0.01%
2023/05/18	3	56.70	2	56.85	56.60	1	1,370	0.07%
2023/05/17	1	53.90	1	54.00	53.80	0	1,330	0.00%
2023/05/16	1	53.00	1	53.10	53.40	0	1,339	0.00%
2023/05/15	1	52.30	1	52.30	52.40	0	1,352	0.00%
2023/05/12	21	52.42	2	52.80	53.00	19	1,377	1.38%
2023/05/11	2	52.80	2	52.95	52.00	0	1,397	0.00%
2023/05/10	2	53.55	2	53.35	53.60	0	1,442	0.00%
2023/05/09	2	53.50	1	53.50	53.40	1	1,491	0.07%
2023/05/05	2	54.85	4	54.68	54.30	-2	1,610	-0.12%
2023/05/04	1	54.30	0	0.00	54.20	1	1,634	0.06%
2023/05/03	1	54.20	1	53.90	54.10	0	1,650	0.00%
2023/04/28	0	0.00	3	54.80	54.60	-3	1,683	-0.18%
2023/04/25	0	0.00	1	53.40	51.90	-1	1,693	-0.06%
2023/04/24	1	54.00	0	0.00	53.80	1	1,691	0.06%
2023/04/21	6	55.45	0	0.00	54.10	6	1,744	0.34%
2023/04/20	2	55.90	1	57.00	55.80	1	1,830	0.05%
2023/04/19	6	57.70	1	57.20	57.20	5	1,816	0.28%
2023/04/18	3	58.37	12	58.24	57.60	-9	1,789	-0.50%
2023/04/17	1	57.20	0.1	57.21	57.10	0.9	1,715	0.05%
2023/04/13	5	55.80	0	0.00	55.50	5	1,705	0.29%
2023/04/12	0	55.80	0	0.00	56.00	0	1,705	0.00%
2023/04/10	1	55.20	0	0.00	55.30	1	1,715	0.06%
2023/04/06	0	56.60	0	0.00	56.70	0	1,699	0.00%
2023/03/31	1	56.50	2	56.60	56.50	-1	1,704	-0.06%
2023/03/30	18	56.80	18	56.68	56.50	0	1,713	0.00%
2023/03/28	1	56.50	1	57.00	56.60	0	1,734	0.00%
2023/03/24	0.1	56.90	2	56.80	56.60	-1.9	1,740	-0.11%
2023/03/23	4	56.75	2	56.90	56.70	2	1,740	0.11%
2023/03/22	0	0.00	2	55.95	55.70	-2	1,730	-0.12%
2023/03/21	1	54.90	6	55.70	55.70	-5	1,736	-0.29%
2023/03/17	0	53.50	1	53.40	54.00	-1	1,795	-0.05%
2023/03/16	0	53.20	0	0.00	53.10	0	1,829	0.00%
2023/03/14	1.1	54.42	1	54.10	54.40	0.1	1,901	0.01%
2023/03/13	2	55.40	0	0.00	54.60	2	1,992	0.10%
2023/03/10	1	55.40	25	54.88	55.10	-24	2,021	-1.19%
2023/03/09	4	56.68	16.1	57.34	56.70	-12.1	2,105	-0.57%
2023/03/08	0	0.00	30	58.30	58.50	-30	2,182	-1.37%
2023/03/07	0	58.00	2	57.95	58.10	-2	2,320	-0.09%
2023/03/06	5	57.88	5	57.60	57.50	0	2,447	0.00%
2023/03/03	5	58.12	5	57.46	57.30	0	2,458	0.00%
2023/03/02	0	57.80	0	0.00	57.70	0	2,456	0.00%
2023/03/01	2.2	56.27	3.1	57.40	57.30	-0.9	2,432	-0.04%
2023/02/24	19	57.32	1	55.90	55.80	18	2,419	0.74%
2023/02/23	0	0.00	3	55.87	56.90	-3	2,378	-0.13%
2023/02/22	4	55.23	8	55.10	55.10	-4	2,393	-0.17%
2023/02/21	0	0.00	2	56.90	56.80	-2	2,433	-0.08%
2023/02/20	1	56.70	7	56.69	56.60	-6	2,451	-0.24%
2023/02/17	0	0.00	2	56.50	56.10	-2	2,460	-0.08%
2023/02/16	0	0.00	2	56.35	56.60	-2	2,475	-0.08%
2023/02/15	1	54.70	0	0.00	54.70	1	2,501	0.04%
2023/02/10	1	55.20	0	0.00	54.90	1	2,691	0.04%
2023/02/09	1	56.10	1	55.90	55.80	0	2,807	0.00%
2023/02/08	1	56.50	3	57.23	56.10	-2	2,815	-0.07%
2023/02/07	3	56.67	3	57.17	56.70	0	2,766	0.00%
2023/02/06	16	56.29	6.1	56.36	57.20	9.9	2,727	0.36%
2023/02/02	2	55.00	1	55.20	55.30	1	2,619	0.04%
2023/02/01	0	0.00	2	54.30	54.50	-2	2,603	-0.08%
2023/01/31	1	54.30	0	0.00	54.20	1	2,606	0.04%
2023/01/30	1	53.40	1	53.30	53.30	0	2,601	0.00%
2023/01/17	1.1	52.01	5	52.00	52.60	-4	2,603	-0.15%
2023/01/16	6	51.58	0	0.00	51.60	6	2,612	0.23%
2023/01/13	1	51.50	0	0.00	51.50	1	2,621	0.04%
2023/01/12	4	53.55	0	0.00	53.20	4	2,613	0.15%
2023/01/11	0	0.00	7	54.33	54.60	-7	2,607	-0.27%
2023/01/10	24	53.91	26	53.03	53.40	-2	2,558	-0.08%
2023/01/09	1	51.50	1	51.90	51.80	0	2,461	0.00%
2023/01/05	1	51.00	0	0.00	50.80	1	2,520	0.04%
2023/01/04	0	0.00	2	51.50	51.70	-2	2,534	-0.08%
2023/01/03	0.2	51.10	10	50.10	51.30	-9.8	2,550	-0.38%
2022/12/30	1	49.60	0	0.00	49.50	1	2,583	0.04%
2022/12/28	1	49.20	0	0.00	49.20	1	2,626	0.04%
2022/12/27	0	0.00	2	51.10	50.80	-2	2,640	-0.08%
2022/12/26	2	50.60	0	0.00	50.80	2	2,655	0.08%
2022/12/23	1	50.10	0	0.00	50.50	1	2,681	0.04%
2022/12/22	4	50.78	0	0.00	50.60	4	2,700	0.15%
2022/12/21	1	51.30	0	51.20	50.80	1	2,735	0.04%
2022/12/20	5	52.54	0.5	52.10	50.80	4.5	2,754	0.16%
2022/12/19	2	53.10	3	53.60	53.20	-1	2,767	-0.04%
2022/12/16	3	54.43	2.3	54.24	54.20	0.7	2,789	0.02%
2022/12/15	2	56.20	2	56.05	55.90	0	2,793	0.00%
2022/12/14	0	0.00	5	55.10	55.60	-5	2,816	-0.18%
2022/12/13	1	55.20	2	55.30	55.10	-1	2,809	-0.04%
2022/12/12	0	0.00	0.2	56.20	56.30	-0.2	2,810	-0.01%
2022/12/09	16	56.67	4	56.50	56.50	12	2,829	0.42%
2022/12/08	1	58.20	7	58.69	58.40	-6	2,803	-0.21%
2022/12/07	10	56.94	9	56.77	56.60	1	2,800	0.04%
2022/12/06	10	59.11	0	0.00	58.30	10	2,826	0.35%
2022/12/05	25	59.90	4	60.10	59.80	21	2,942	0.71%
2022/12/02	5	58.80	11	58.77	59.00	-6	2,918	-0.21%
2022/12/01	10	59.45	24	58.68	58.60	-14	2,986	-0.47%
2022/11/30	26	59.07	5	58.44	59.20	21	3,024	0.69%
2022/11/29	17.1	58.95	7	58.97	58.60	10.1	3,281	0.31%
2022/11/28	3	54.60	15	57.87	57.30	-12	3,207	-0.37%
2022/11/25	1	55.00	0	0.00	54.50	1	3,178	0.03%
2022/11/24	1	54.80	1	54.90	55.80	0	3,370	0.00%
2022/11/23	1	55.00	1	54.60	55.20	0	3,417	0.00%
2022/11/22	2	55.85	2	54.90	54.90	0	3,463	0.00%
2022/11/21	5	55.98	9	55.11	55.90	-4	3,616	-0.11%
2022/11/17	1	55.20	1	56.00	55.20	0	3,927	0.00%
2022/11/16	2	55.00	11	55.00	55.00	-9	3,968	-0.23%
2022/11/15	2	54.40	2	54.05	55.00	0	4,029	0.00%
2022/11/14	2	54.25	5	54.46	54.30	-3	4,403	-0.07%
2022/11/11	31	54.12	26	54.12	54.30	5	4,562	0.11%
2022/11/10	5	54.40	2	55.25	53.70	3	4,689	0.06%
2022/11/09	10	54.21	9.4	54.34	54.00	0.6	4,996	0.01%
2022/11/08	16	53.28	7	53.47	53.00	9	5,093	0.18%
2022/11/07	7	52.97	8	53.10	53.20	-1	5,221	-0.02%
2022/11/04	28	50.50	23	52.15	52.40	5	5,483	0.09%
2022/11/03	0	0.00	1	47.80	47.65	-1	6,207	-0.02%
2022/11/02	0	0.00	1	47.30	47.50	-1	6,770	-0.01%
2022/11/01	5	46.35	13	46.48	46.70	-8	7,261	-0.11%
2022/10/31	17	45.60	15	45.85	45.65	2	7,333	0.03%
2022/10/27	15	45.55	15	44.31	45.60	0	7,470	0.00%
2022/10/26	1	43.50	0	0.00	43.55	1	7,545	0.01%
2022/10/25	16	44.74	15	44.93	44.50	1	7,735	0.01%
2022/10/24	1	45.90	20	46.01	45.90	-19	7,905	-0.24%
2022/10/21	14	45.02	0	0.00	44.15	14	8,124	0.17%
2022/10/20	11	45.80	10	46.55	45.55	1	8,141	0.01%
2022/10/19	11	47.25	11	46.95	46.65	0	8,180	0.00%
2022/10/18	13	46.54	15	47.24	47.20	-2	8,223	-0.02%
2022/10/17	3	45.00	0	0.00	46.70	3	8,299	0.04%
2022/10/13	5	47.04	2	44.68	45.05	3	8,510	0.04%
2022/10/11	2	48.55	6	48.91	48.50	-4	8,565	-0.05%
2022/10/07	32	52.63	31	51.87	51.30	1	8,664	0.01%
2022/10/06	2	51.70	1	51.60	52.40	1	8,740	0.01%
2022/10/05	3	52.37	4	52.60	51.00	-1	8,756	-0.01%
2022/10/03	2	50.05	3	49.77	49.75	-1	8,758	-0.01%
2022/09/30	4	49.20	2	49.15	49.85	2	8,797	0.02%
2022/09/28	6	48.95	3	47.80	47.80	3	8,788	0.03%
2022/09/26	1	51.60	0.2	49.80	50.10	0.8	8,747	0.01%
2022/09/23	5	54.24	1	53.30	52.60	4	8,742	0.05%
2022/09/22	1	55.30	6.2	55.10	55.10	-5.2	8,755	-0.06%
2022/09/21	2	54.70	0	0.00	54.90	2	8,761	0.02%
2022/09/20	2	56.35	1	56.40	55.90	1	8,744	0.01%
2022/09/19	3	55.67	14	55.88	55.60	-11	8,764	-0.13%
2022/09/16	12	56.09	1	57.40	55.70	11	8,770	0.13%
2022/09/15	1	59.20	2.5	58.62	57.20	-1.5	8,771	-0.02%
2022/09/14	0	0.00	3	57.20	58.50	-3	8,855	-0.03%
2022/09/13	5	58.66	1	58.50	58.40	4	8,863	0.05%
2022/09/12	22	56.49	25	57.24	58.00	-3	8,829	-0.03%
2022/09/08	8	57.79	7	57.90	58.20	1	8,726	0.01%
2022/09/07	4	56.63	3	56.47	56.30	1	8,701	0.01%
2022/09/06	11.4	60.89	16	59.18	58.80	-4.6	8,625	-0.05%
2022/09/05	31.7	64.18	39.4	63.11	61.20	-7.7	8,597	-0.09%
2022/09/02	18	62.96	11	62.76	63.20	7	8,284	0.08%
2022/09/01	27.3	63.25	5	62.32	61.60	22.3	8,250	0.27%
2022/08/31	14.3	63.43	28	62.86	62.90	-13.7	8,197	-0.17%
2022/08/30	5	61.56	3	60.87	61.90	2	8,059	0.02%
2022/08/29	15	59.84	6	59.80	59.90	9	8,059	0.11%
2022/08/26	13	62.33	4.4	61.96	61.90	8.6	8,204	0.10%
2022/08/25	44	63.51	46	63.28	62.70	-2	8,149	-0.02%
2022/08/24	3	60.80	6	60.55	60.90	-3	8,109	-0.04%
2022/08/23	10.3	59.81	12	60.39	59.70	-1.7	8,202	-0.02%
2022/08/22	5.1	61.18	8.5	60.60	59.00	-3.4	8,136	-0.04%
2022/08/19	40.1	64.12	45	63.43	61.00	-4.9	8,039	-0.06%
2022/08/18	12.3	62.00	9	61.56	62.80	3.3	7,651	0.04%
2022/08/17	18.2	61.14	16	60.84	61.20	2.2	7,476	0.03%
2022/08/16	13.2	61.29	23	61.68	61.00	-9.8	7,321	-0.13%
2022/08/15	18	59.81	13	59.89	59.70	5	6,952	0.07%
2022/08/12	9	59.46	7	58.94	59.80	2	6,817	0.03%
2022/08/11	29	59.54	28	59.89	59.10	1	6,655	0.01%
2022/08/10	79.1	61.68	53	61.71	60.00	26.1	6,359	0.41%
2022/08/09	18.4	60.99	11	60.85	61.30	7.4	5,657	0.13%
2022/08/08	58	59.53	74.5	60.42	62.00	-16.5	5,213	-0.32%
2022/08/05	0	0.00	7	56.34	56.40	-7	4,767	-0.15%
2022/08/04	7	50.38	3	50.23	51.30	4	4,710	0.08%
2022/08/03	8	49.69	3	50.43	49.55	5	4,668	0.11%
2022/08/02	4	52.05	5	51.28	51.60	-1	4,626	-0.02%
2022/08/01	8.5	53.26	3	52.97	53.80	5.5	4,535	0.12%
2022/07/29	8	52.30	10	52.19	52.20	-2	4,328	-0.05%
2022/07/28	9	50.83	26	51.97	52.80	-17	4,146	-0.41%
2022/07/27	2	48.80	2	48.45	48.75	0	3,908	0.00%
2022/07/26	1	47.30	1	46.75	46.95	0	3,874	0.00%
2022/07/25	2	48.70	0	0.00	48.60	2	3,829	0.05%
2022/07/22	8	48.92	5	48.15	47.90	3	3,772	0.08%
2022/07/21	9	50.51	5	50.76	50.20	4	3,686	0.11%
2022/07/20	6	53.33	5	53.18	53.10	1	3,543	0.03%
2022/07/19	3	51.57	0	0.00	51.60	3	3,439	0.09%
2022/07/18	1.2	52.49	1	52.10	52.10	0.2	3,396	0.01%
2022/07/15	7	51.87	20	50.72	51.50	-13	3,311	-0.39%
2022/07/14	13	50.35	8	50.39	52.00	5	3,188	0.16%
2022/07/13	2	47.35	3	47.27	47.30	-1	3,066	-0.03%
2022/07/11	1	45.55	1	45.90	45.90	0	3,026	0.00%
2022/07/08	0	0.00	1	45.05	47.00	-1	2,996	-0.03%
2022/07/07	36	43.67	36	43.76	44.05	0	2,946	0.00%
2022/07/06	5	42.12	0	0.00	41.25	5	2,923	0.17%
2022/07/05	5	43.45	0	0.00	43.60	5	2,938	0.17%
2022/07/04	3	41.37	2	41.60	41.60	1	2,931	0.03%
2022/07/01	5	40.95	3	42.73	40.50	2	2,926	0.07%
2022/06/30	10	43.96	0	0.00	44.00	10	2,913	0.34%
2022/06/29	3	48.45	0	0.00	48.60	3	2,867	0.10%
2022/06/28	2	48.55	2	47.65	47.60	0	2,845	0.00%
2022/06/27	4	48.23	4	48.21	48.55	0	2,837	0.00%
2022/06/24	0	0.00	2	47.65	47.05	-2	2,822	-0.07%
2022/06/23	1	46.95	0	0.00	46.85	1	2,836	0.04%
2022/06/22	7	48.27	3	47.72	46.60	4	2,839	0.14%
2022/06/21	2	49.75	0	0.00	50.80	2	2,707	0.07%
2022/06/20	1	50.00	1	48.30	48.30	0	2,665	0.00%
2022/06/17	0	0.00	1	51.10	50.60	-1	2,637	-0.04%
2022/06/16	1	53.10	6	53.48	52.10	-5	2,599	-0.19%
2022/06/15	6	54.48	8	54.93	54.10	-2	2,579	-0.08%
2022/06/14	10.1	54.28	7	55.09	55.20	3.1	2,585	0.12%
2022/06/13	9	58.39	4	58.05	57.00	5	2,469	0.20%
2022/06/10	4	59.05	7	59.03	59.20	-3	2,431	-0.12%
2022/06/09	2	57.70	0	0.00	57.60	2	2,355	0.08%
2022/06/08	2	57.05	3	57.77	57.70	-1	2,287	-0.04%
2022/06/07	3	57.80	4	57.45	58.50	-1	2,204	-0.05%
2022/06/06	7	59.43	25	57.88	57.90	-18	2,128	-0.85%
2022/06/02	1	57.00	2	57.25	57.90	-1	1,920	-0.05%
2022/06/01	15	56.39	20	56.47	57.30	-5	1,784	-0.28%
2022/05/31	5	54.70	11	55.48	54.90	-6	1,500	-0.40%
2022/05/30	2	51.55	2	50.13	51.60	0	1,307	0.00%
2022/05/26	2	48.10	2	48.95	48.20	0	1,250	0.00%
2022/05/25	2	47.40	2	48.05	47.70	0	1,229	0.00%
2022/05/24	2	48.00	6	48.27	47.20	-4	1,216	-0.33%
2022/05/23	2	48.98	0	0.00	48.60	2	1,190	0.17%
2022/05/20	0	0.00	5	52.00	49.05	-5	1,170	-0.43%
2022/05/19	2	50.90	2	50.80	51.30	0	1,116	0.00%
2022/05/18	1	53.90	2	53.35	51.70	-1	1,095	-0.09%
2022/05/17	3	51.97	1	52.60	51.50	2	986	0.20%
2022/05/16	9	52.50	0	0.00	51.40	9	930	0.97%
2022/05/13	3	49.05	2	49.73	50.00	1	801	0.12%
2022/05/12	6	48.13	13	46.84	45.70	-7	745	-0.94%
2022/05/11	3	48.23	0	0.00	47.95	3	716	0.42%
2022/05/10	6	47.80	7	47.95	49.20	-1	683	-0.15%
2022/05/09	0	0.00	0	46.20	46.55	0	640	0.00%
2022/05/05	2	47.43	0	0.00	47.30	2	630	0.32%
2022/05/04	0	0.00	1	47.15	46.70	-1	623	-0.16%
2022/05/03	1	46.75	0	0.00	46.65	1	618	0.16%
2022/04/19	2	44.68	1	44.55	44.90	1	594	0.17%
2022/04/18	1	44.35	2	43.55	44.30	-1	592	-0.17%
2022/04/15	0	0.00	2	47.30	45.50	-2	584	-0.34%
2022/04/14	1	48.05	0	0.00	48.05	1	569	0.18%
2022/04/13	0	0.00	4	48.30	47.75	-4	559	-0.72%
2022/04/12	2	47.45	23	47.16	47.70	-21	554	-3.79%
2022/04/11	25	48.97	9	49.26	48.00	16	541	2.96%
2022/04/08	0	0.00	1	47.50	47.95	-1	505	-0.20%
2022/04/07	4	46.99	1	48.00	45.35	3	493	0.61%
2022/04/06	0.2	47.55	0	0.00	47.85	0.2	478	0.03%
2022/03/31	0.2	47.40	2.1	47.79	47.85	-1.9	451	-0.42%
2022/03/30	1.2	47.49	3	48.50	47.95	-1.8	441	-0.41%
2022/03/29	1.1	47.13	2	47.00	47.90	-1	427	-0.22%
2022/03/28	6	47.63	10	47.56	47.15	-4	408	-0.98%
2022/03/25	2	46.68	11.1	46.86	47.00	-9.1	366	-2.48%
2022/03/24	4	44.25	0	0.00	45.00	4	318	1.25%
2022/03/23	3	44.90	1	45.20	45.05	2	315	0.63%
2022/03/22	3	44.77	10	44.03	44.90	-7	309	-2.26%
2022/03/21	3	45.20	0	0.00	45.10	3	294	1.02%
2022/03/18	26	46.25	6	45.85	45.90	20	280	7.14%
2022/03/17	6.1	45.60	4	45.63	45.85	2.1	264	0.80%
2022/03/16	3	42.58	0	0.00	43.30	3	213	1.40%
2022/03/15	0	0.00	1	42.90	43.50	-1	194	-0.52%
2022/03/14	0	41.15	0	0.00	40.95	0	157	0.00%
2022/03/11	0	0.00	1	41.15	40.90	-1	156	-0.64%
2022/03/09	0	0.00	5	39.28	39.90	-5	151	-3.30%
2022/03/07	0.1	41.66	0	0.00	39.50	0.1	148	0.08%
2022/02/25	0	0.00	1	39.10	39.05	-1	154	-0.65%
2022/02/24	1	38.90	0	0.00	38.95	1	156	0.64%
2022/02/23	0	41.75	0	0.00	39.80	0	157	0.00%
2022/02/17	1	39.50	0	0.00	39.55	1	200	0.50%
2022/01/25	0	41.90	0	0.00	38.85	0	222	0.00%
2022/01/24	0	40.00	2	39.13	39.40	-2	228	-0.87%
2022/01/21	0	0.00	1	40.00	39.90	-1	229	-0.44%
2022/01/14	1	39.70	0	0.00	40.00	1	253	0.39%
2022/01/03	0	0.00	1	41.90	41.70	-1	244	-0.41%
2021/12/30	2	42.20	0	0.00	42.05	2	244	0.82%
2021/12/29	2	42.50	0	0.00	42.20	2	244	0.82%
2021/12/28	0	0.00	2	42.30	42.30	-2	244	-0.82%
2021/12/09	0	0.00	3	41.95	41.90	-3	243	-1.23%
2021/11/29	0	0.00	1	40.75	40.95	-1	263	-0.38%
2021/11/09	0	0.00	5	40.38	40.60	-5	326	-1.53%
2021/11/05	0	0.00	1	40.15	40.25	-1	327	-0.31%
2021/11/04	1	41.00	1	41.00	40.85	0	329	0.00%
2021/11/03	0	0.00	4	40.55	41.20	-4	335	-1.19%
2021/11/01	2	40.65	1	41.00	41.05	1	332	0.30%
2021/10/28	1	39.75	11	39.62	40.00	-10	330	-3.03%
2021/10/26	1	38.75	1	38.55	38.80	0	325	0.00%
2021/10/14	1	35.80	0	0.00	36.00	1	396	0.25%
2021/10/08	5	37.30	0	0.00	37.00	5	428	1.17%
2021/10/07	5	35.84	0	0.00	35.70	5	431	1.16%
2021/09/09	0	0.00	1	38.85	39.00	-1	481	-0.21%
2021/09/08	3	38.78	0	0.00	38.50	3	484	0.62%
2021/09/02	1	40.65	4	40.70	40.40	-3	485	-0.62%
2021/09/01	2	42.10	3	41.90	42.00	-1	483	-0.21%
2021/08/31	3	44.07	4	44.01	44.25	-1	480	-0.21%
2021/08/30	3	44.00	1	43.70	43.85	2	472	0.42%
2021/08/26	0	0.00	1	46.00	46.00	-1	448	-0.22%
2021/08/25	0	0.00	3	45.07	45.15	-3	441	-0.68%
2021/08/17	1	39.50	0	0.00	39.20	1	416	0.24%
2021/08/10	1	41.30	0	0.00	41.35	1	443	0.23%
2021/08/02	0	0.00	1	44.20	44.15	-1	550	-0.18%
2021/07/30	0	0.00	1	44.00	44.00	-1	558	-0.18%
2021/07/29	2	44.60	0	0.00	44.30	2	562	0.36%
2021/07/23	1	46.55	3	47.60	46.00	-2	609	-0.33%
2021/07/16	0	0.00	1	46.00	45.85	-1	681	-0.15%
2021/07/15	0	0.00	3	45.07	45.10	-3	703	-0.43%
2021/07/14	0	0.00	6	44.87	44.85	-6	729	-0.82%
2021/07/08	2	45.20	0	44.81	45.00	2	1,343	0.15%
2021/07/07	4	44.65	0	0.00	44.60	4	1,377	0.29%
2021/07/06	0	0.00	2	45.20	44.60	-2	1,415	-0.14%
2021/07/05	2	44.60	0	0.00	45.10	2	1,437	0.14%
2021/07/01	4	44.35	1	44.60	44.10	3	1,494	0.20%
2021/06/30	0	0.00	1	44.60	44.70	-1	1,502	-0.07%
2021/06/29	0	45.10	0	45.10	44.40	0	1,573	0.00%
2021/06/28	0	0.00	6	45.00	45.00	-6	1,606	-0.37%
2021/06/22	0	0.00	5	43.59	43.40	-5	1,642	-0.30%
2021/06/21	0	0.00	4	44.20	44.15	-4	1,678	-0.24%
2021/06/17	4	45.58	0	0.00	45.80	4	1,686	0.24%
2021/06/16	1	44.85	1	45.00	45.35	0	1,692	0.00%
2021/05/31	1	46.10	2	45.55	45.65	-1	1,851	-0.05%
2021/05/28	1	44.60	0	0.00	44.45	1	1,848	0.05%
2021/05/18	2	38.00	16	39.41	40.65	-14	1,876	-0.75%
2021/05/17	0	0.00	2	38.25	37.20	-2	1,869	-0.11%
2021/05/13	3	40.83	1	40.05	41.30	2	1,839	0.11%
2021/05/12	3	43.75	3	43.37	40.00	0	1,825	0.00%
2021/05/11	3	45.87	1	46.10	43.95	2	1,795	0.11%
2021/05/07	2	49.90	2	49.93	50.10	0	1,759	0.00%
2021/05/05	19	48.86	1	48.50	48.70	18	1,751	1.03%
2021/05/04	2	49.25	24	49.21	48.60	-22	1,749	-1.26%
2021/05/03	8.2	51.51	3	51.53	50.60	5.2	1,727	0.30%
2021/04/29	3	53.90	1	54.20	53.60	2	1,710	0.12%
2021/04/28	7	54.51	4	54.50	54.40	3	1,712	0.18%
2021/04/27	8	54.95	9	55.02	54.60	-1	1,714	-0.06%
2021/04/26	4	54.33	8	54.24	54.50	-4	1,701	-0.24%
2021/04/23	8	54.39	4	54.35	53.70	4	1,689	0.24%
2021/04/22	7	57.07	14	56.33	55.00	-7	1,666	-0.42%
2021/04/21	18	58.32	3	57.70	57.60	15	1,632	0.92%
2021/04/20	8	57.30	2	57.10	57.90	6	1,597	0.38%
2021/04/19	13	57.09	7	57.17	57.00	6	1,596	0.38%
2021/04/16	28	58.69	10	58.65	58.20	18	1,552	1.16%
2021/04/15	30	60.46	22	60.80	59.30	8	1,496	0.53%
2021/04/14	12	58.34	32	57.62	59.10	-20	1,226	-1.63%
2021/04/13	1	56.10	0	0.00	55.20	1	1,014	0.10%
2021/04/12	1	56.80	0	0.00	55.80	1	998	0.10%
2021/04/09	3	55.30	0	0.00	55.60	3	975	0.31%
2021/04/08	0	0.00	9	55.92	55.80	-9	964	-0.93%
2021/04/07	11	55.19	29	55.55	55.30	-18	945	-1.90%
2021/04/06	0	0.00	1	54.40	54.60	-1	920	-0.11%
2021/04/01	5	54.86	0	0.00	54.10	5	911	0.55%
2021/03/31	6	52.37	7	52.94	54.90	-1	846	-0.12%
2021/03/30	0	53.50	1	52.50	52.20	-1	817	-0.12%
2021/03/29	4	52.50	0	0.00	52.50	4	822	0.49%
2021/03/26	0	0.00	6	52.40	52.40	-6	827	-0.72%
2021/03/25	7	53.37	6	52.95	52.90	1	828	0.12%
2021/03/24	32	54.08	5	53.78	53.70	27	822	3.28%
2021/03/22	1	52.30	13	52.25	52.30	-12	795	-1.51%
2021/03/19	2	52.25	7	52.06	52.00	-5	810	-0.62%
2021/03/18	3	52.90	41	52.71	52.80	-38	810	-4.69%
2021/03/17	13	52.63	8	52.76	52.60	5	843	0.59%
2021/03/16	20	52.72	6	52.40	52.40	14	860	1.63%
2021/03/15	2	51.85	1	51.90	51.70	1	881	0.11%
2021/03/12	4	51.63	4	51.48	51.50	0	884	0.00%
2021/03/11	4	52.03	16	51.99	52.20	-12	909	-1.32%
2021/03/10	21	52.67	4	52.40	52.30	17	934	1.82%
2021/03/09	7	49.61	3	49.62	49.80	4	1,048	0.38%
2021/03/08	1	49.90	0	51.90	49.55	1	1,063	0.09%
2021/03/05	1	49.80	1	49.50	50.20	0	1,078	0.00%
2021/03/03	1	48.75	1	48.55	48.75	0	1,094	0.00%
2021/03/02	1	49.75	1	49.65	49.00	0	1,110	0.00%
2021/02/26	1	49.90	0	0.00	50.00	1	1,138	0.09%
2021/02/22	0	0.00	3	51.33	51.70	-3	1,191	-0.25%
2021/02/19	0	0.00	1	50.40	51.50	-1	1,198	-0.08%
2021/02/18	25	50.00	0	0.00	50.70	25	1,220	2.05%
2021/02/17	2	47.48	2	47.53	48.15	0	1,222	0.00%
2021/02/05	5	47.96	12	47.85	47.80	-7	1,227	-0.57%
2021/02/04	3	47.27	3	47.18	47.35	0	1,246	0.00%
2021/02/03	4	47.51	7	47.54	47.10	-3	1,262	-0.24%
2021/02/02	7	47.29	11	47.40	47.15	-4	1,341	-0.30%
2021/02/01	1	46.75	4	46.96	47.00	-3	1,403	-0.21%
2021/01/29	4	48.84	5	48.49	47.50	-1	1,472	-0.07%
2021/01/28	2	49.48	2	49.30	48.75	0	1,493	0.00%
2021/01/27	1	48.75	1	48.90	49.50	0	1,509	0.00%
2021/01/26	4	49.18	3	49.30	48.75	1	1,522	0.07%
2021/01/25	1	49.15	10	48.25	49.15	-9	1,540	-0.58%
2021/01/22	1	46.65	1	46.80	47.75	0	1,550	0.00%
2021/01/21	1	47.80	1	45.90	46.10	0	1,567	0.00%
2021/01/20	7	48.35	4	48.29	47.40	3	1,574	0.19%
2021/01/18	2	48.68	2	48.15	49.00	0	1,640	0.00%
2021/01/15	2	50.00	4	49.98	49.10	-2	1,646	-0.12%
2021/01/14	2	50.15	2	50.05	50.50	0	1,661	0.00%
2021/01/13	1	49.80	5	49.33	49.30	-4	1,735	-0.23%
2021/01/12	8	49.03	34	49.92	48.35	-26	1,763	-1.47%
2021/01/11	11	51.14	6	51.10	50.70	5	1,761	0.28%
2021/01/07	0	0.00	2	53.40	53.40	-2	1,829	-0.11%
2021/01/05	0	0.00	2	55.40	55.20	-2	1,879	-0.11%
2021/01/04	1	54.80	4	54.10	54.30	-3	1,983	-0.15%
2020/12/31	2	53.30	1	53.20	53.00	1	2,220	0.05%
2020/12/30	3	53.03	0	0.00	52.70	3	2,227	0.13%
2020/12/29	0	0.00	1	53.60	53.30	-1	2,264	-0.04%
2020/12/22	0	0.00	1	54.90	53.20	-1	2,512	-0.04%
2020/12/21	4	54.90	2	54.90	54.90	2	2,580	0.08%
2020/12/18	10	56.00	0	0.00	56.10	10	2,696	0.37%
2020/12/17	1	54.60	8	54.49	54.60	-7	2,717	-0.26%
2020/12/15	1	54.40	0	0.00	53.50	1	2,885	0.03%
2020/12/11	17	56.95	2	55.25	55.70	15	2,910	0.52%
2020/12/10	3	57.83	9	57.97	57.70	-6	2,945	-0.20%
2020/12/09	24	59.08	7	59.16	58.80	17	2,951	0.58%
2020/12/08	9	60.43	0	0.00	60.30	9	2,921	0.31%
2020/12/07	11	60.19	14	60.34	59.90	-3	2,940	-0.10%
2020/12/04	3	61.60	15	61.79	61.10	-12	2,982	-0.40%
2020/12/03	38	63.97	11	63.59	62.20	27	2,959	0.91%
2020/12/02	9	60.76	4	60.93	61.00	5	2,793	0.18%
2020/12/01	5	60.98	0	0.00	60.20	5	2,799	0.18%
2020/11/30	5	60.94	3	60.90	60.60	2	2,803	0.07%
2020/11/27	12	60.82	7	60.97	60.80	5	2,839	0.18%
2020/11/26	1	60.80	7	61.11	60.60	-6	2,845	-0.21%
2020/11/25	13	60.94	8	61.04	61.40	5	2,860	0.17%
2020/11/24	1	60.10	3	60.03	60.00	-2	2,843	-0.07%
2020/11/23	0	0.00	1	59.90	60.00	-1	2,859	-0.03%
2020/11/20	1	59.80	0	0.00	59.40	1	2,868	0.03%
2020/11/19	5	59.88	2	59.80	59.20	3	2,883	0.10%
2020/11/18	1	58.70	0	0.00	59.40	1	2,915	0.03%
2020/11/17	6	59.42	6	59.75	58.70	0	2,985	0.00%
2020/11/16	0	0.00	5	58.38	58.60	-5	3,051	-0.16%
2020/11/13	1	57.60	3	58.03	57.80	-2	3,070	-0.07%
2020/11/12	1	58.50	1	58.10	58.00	0	3,114	0.00%
2020/11/11	0	0.00	1	57.60	57.60	-1	3,131	-0.03%
2020/11/10	10	57.83	13	57.15	57.30	-3	3,170	-0.09%
2020/11/09	8	60.30	14	60.30	60.20	-6	3,239	-0.19%
2020/11/06	8	61.38	9	61.82	61.00	-1	3,316	-0.03%
2020/11/05	1	60.20	5	60.72	60.30	-4	3,372	-0.12%
2020/11/04	12	60.08	0	0.00	59.90	12	3,464	0.35%
2020/11/03	8	60.20	0	0.00	59.80	8	3,513	0.23%
2020/11/02	6	59.70	0	0.00	59.40	6	3,638	0.16%
2020/10/30	1	60.70	0	0.00	60.70	1	3,729	0.03%
2020/10/29	10	61.68	0	0.00	62.50	10	3,957	0.25%
2020/10/28	1	62.80	18	62.93	62.50	-17	4,019	-0.42%
2020/10/27	7	63.09	3	62.70	63.90	4	4,040	0.10%
2020/10/26	2	63.85	8	63.71	63.50	-6	4,045	-0.15%
2020/10/23	0	0.00	1	66.50	66.10	-1	4,036	-0.02%
2020/10/22	2	66.50	0	0.00	65.80	2	4,082	0.05%
2020/10/21	3	68.37	1	68.80	66.60	2	4,120	0.05%
2020/10/20	1	68.10	2	66.75	67.50	-1	4,170	-0.02%
2020/10/19	0	0.00	2	66.70	66.40	-2	4,180	-0.05%
2020/10/16	4	66.50	1	66.80	65.30	3	4,186	0.07%
2020/10/15	8	66.69	2	66.00	66.00	6	4,196	0.14%
2020/10/14	7	68.39	3	68.10	67.80	4	4,172	0.10%
2020/10/13	7	68.00	4	68.10	68.00	3	4,187	0.07%
2020/10/12	43	68.87	11	69.61	68.80	32	4,173	0.77%
2020/10/08	2	69.75	116	69.09	68.70	-114	4,133	-2.76%	大賣/鉅額交易
2020/10/07	0	0.00	3	64.80	65.30	-3	3,924	-0.08%
2020/10/06	4	65.40	0	0.00	64.80	4	3,960	0.10%
2020/10/05	0	0.00	3	63.27	64.80	-3	3,984	-0.08%
2020/09/30	3	62.67	1	62.20	62.80	2	4,079	0.05%
2020/09/29	0	0.00	5	63.60	63.60	-5	4,147	-0.12%
2020/09/28	6	64.08	0	0.00	63.40	6	4,350	0.14%
2020/09/25	3	64.67	3	63.37	63.00	0	4,374	0.00%
2020/09/24	1	68.20	62	67.52	68.80	-61	4,301	-1.42%
2020/09/23	65	69.68	9	68.36	68.80	56	4,285	1.31%
2020/09/22	4	66.00	2	66.85	65.80	2	4,243	0.05%
2020/09/21	11	69.31	4	69.15	68.20	7	4,289	0.16%
2020/09/18	3	67.43	13	67.65	69.70	-10	4,249	-0.24%
2020/09/17	1	65.90	4	66.10	65.10	-3	4,199	-0.07%
2020/09/16	1	65.10	2	65.10	65.00	-1	4,186	-0.02%
2020/09/15	4	65.75	9	65.57	65.60	-5	4,203	-0.12%
2020/09/14	9	63.69	2	63.90	64.30	7	4,225	0.17%
2020/09/11	0	0.00	1	62.40	61.60	-1	4,201	-0.02%
2020/09/10	4	62.55	10	62.20	62.80	-6	4,192	-0.14%
2020/09/09	4	63.80	2	64.10	62.40	2	4,167	0.05%
2020/09/08	4	61.80	0	0.00	61.20	4	4,110	0.10%
2020/09/07	0	0.00	1	61.30	61.20	-1	4,106	-0.02%
2020/09/04	2	64.60	9	64.40	64.20	-7	4,092	-0.17%
2020/09/03	6	65.20	6	65.77	65.00	0	4,076	0.00%
2020/09/02	9	66.64	10	66.02	65.80	-1	4,121	-0.02%
2020/09/01	6	64.90	1	64.90	64.80	5	4,079	0.12%
2020/08/31	4	66.15	4	65.35	65.50	0	4,073	0.00%
2020/08/28	1	64.70	3	64.20	64.10	-2	4,052	-0.05%
2020/08/26	7	65.36	0	0.00	65.10	7	4,037	0.17%
2020/08/25	11	65.25	7	64.63	64.50	4	4,040	0.10%
2020/08/24	4	65.43	0	0.00	63.90	4	4,042	0.10%
2020/08/21	1	61.50	8	63.60	65.70	-7	4,024	-0.17%
2020/08/20	4	63.33	18	62.02	60.90	-14	4,006	-0.35%
2020/08/19	2	67.85	5	67.98	66.70	-3	3,913	-0.08%
2020/08/18	9	69.80	2	69.70	67.30	7	3,885	0.18%
2020/08/17	1	68.40	2	68.75	69.50	-1	3,863	-0.03%
2020/08/14	1	69.40	8	67.64	69.30	-7	3,842	-0.18%
2020/08/13	18	70.44	19	69.74	69.00	-1	3,800	-0.03%
2020/08/12	14	69.11	10	68.07	69.50	4	3,655	0.11%
2020/08/11	5	65.86	11.2	65.05	65.10	-6.2	3,521	-0.18%
2020/08/10	33	70.41	4	70.98	68.90	29	3,404	0.85%
2020/08/07	1	73.60	4	73.55	73.50	-3	3,317	-0.09%
2020/08/06	24	74.12	25	74.32	72.10	-1	3,262	-0.03%
2020/08/05	13	72.35	18	72.79	72.10	-5	3,168	-0.16%
2020/08/04	30.2	70.46	13	69.58	72.70	17.2	3,081	0.56%
2020/08/03	9	65.89	27	65.50	66.60	-18	2,839	-0.63%
2020/07/31	0	0.00	2	62.80	62.90	-2	2,767	-0.07%
2020/07/30	4	63.33	4	62.98	64.00	0	2,735	0.00%
2020/07/29	3	62.90	1.2	62.42	62.80	1.8	2,713	0.07%
2020/07/28	2	58.15	1	59.70	60.30	1	2,677	0.04%
2020/07/27	111	61.81	10	60.98	59.50	101	2,628	3.84%	大買/鉅額交易
2020/07/24	10	64.59	17	64.24	62.50	-7	2,581	-0.27%
2020/07/23	0	0.00	7	61.44	62.30	-7	2,468	-0.28%
2020/07/22	2.2	61.01	5	60.74	61.00	-2.8	2,435	-0.11%
2020/07/21	19	60.97	17	60.81	60.80	2	2,436	0.08%
2020/07/20	2	58.00	1	57.40	59.40	1	2,437	0.04%
2020/07/17	1	58.70	2	58.10	57.10	-1	2,398	-0.04%
2020/07/16	0	0.00	6	59.83	60.50	-6	2,360	-0.25%
2020/07/15	25	60.60	5	59.42	59.50	20	2,340	0.85%
2020/07/14	0	0.00	7	59.93	61.10	-7	2,265	-0.31%
2020/07/13	8	60.90	3.2	60.06	60.20	4.8	2,227	0.22%
2020/07/10	17	60.05	6	61.57	59.50	11	2,178	0.50%
2020/07/09	35	65.76	26	65.37	64.00	9	2,111	0.43%
2020/07/08	20.2	63.07	23	61.46	64.40	-2.8	1,985	-0.14%
2020/07/07	52	61.60	39.2	61.62	59.00	12.8	1,881	0.68%
2020/07/06	2	57.70	12	59.72	60.20	-10	1,661	-0.60%
2020/07/03	20	54.92	19.2	54.59	54.80	0.8	1,608	0.05%
2020/07/02	12	53.62	28	54.56	54.80	-16	1,556	-1.03%
2020/07/01	21.2	53.85	14	54.79	53.40	7.2	1,500	0.48%
2020/06/30	6	51.88	6	52.17	52.30	0	1,422	0.00%
2020/06/29	4	49.58	2	50.10	50.30	2	1,355	0.15%
2020/06/24	0	0.00	4	49.93	49.10	-4	1,319	-0.30%
2020/06/23	5	49.00	6	47.72	48.90	-1	1,268	-0.08%
2020/06/22	31	48.87	6	48.98	48.10	25	1,255	1.99%
2020/06/19	5.2	48.01	18	48.09	47.50	-12.8	1,224	-1.05%
2020/06/17	0	0.00	3	45.97	46.05	-3	1,128	-0.27%
2020/06/16	9	45.55	1	45.50	45.55	8	1,134	0.71%
2020/06/15	2	45.35	0	0.00	44.50	2	1,149	0.17%
2020/06/12	1	44.45	1.3	43.53	45.35	-0.3	1,145	-0.03%
2020/06/11	1	44.90	0	0.00	45.35	1	1,153	0.09%
2020/06/10	3	46.32	0	0.00	46.45	3	1,152	0.26%
2020/06/09	2	47.95	22	47.96	46.10	-20	1,160	-1.72%
2020/06/08	15	46.39	2	46.20	46.00	13	1,116	1.16%
2020/06/05	10	46.85	0	0.00	46.70	10	1,112	0.90%
2020/06/04	2	47.00	0	0.00	47.00	2	1,107	0.18%
2020/06/03	0	0.00	13	47.46	46.65	-13	1,103	-1.18%
2020/06/02	3	45.97	2	45.50	45.35	1	1,081	0.09%
2020/06/01	2.3	46.59	2	45.75	45.95	0.3	1,075	0.03%
2020/05/29	3	44.42	1	46.00	45.45	2	1,050	0.19%
2020/05/28	1	44.00	0	0.00	43.70	1	1,020	0.10%
2020/05/27	2	44.90	6	45.58	44.90	-4	994	-0.40%
2020/05/25	0	0.00	1	41.90	41.90	-1	932	-0.11%
2020/05/22	1	42.80	0	0.00	41.60	1	931	0.11%
2020/05/21	0	0.00	2	41.80	41.85	-2	901	-0.22%
2020/05/20	2	41.20	11	40.60	40.80	-9	887	-1.01%
2020/05/15	6	39.77	0	0.00	40.00	6	887	0.68%
2020/05/14	24	40.24	8	40.40	39.90	16	882	1.81%
2020/05/13	1	42.45	0	0.00	42.35	1	860	0.12%
2020/05/12	7	43.01	7	43.23	43.15	0	866	0.00%
2020/05/11	0	0.00	3	41.27	41.95	-3	830	-0.36%
2020/05/07	3	40.47	0	0.00	40.30	3	810	0.37%
2020/05/06	0	0.00	3	39.63	39.85	-3	810	-0.37%
2020/05/04	0	0.00	3	39.28	39.10	-3	828	-0.36%
2020/04/30	3	38.65	2	38.60	39.00	1	846	0.12%
2020/04/29	3	38.63	2	39.18	38.65	1	891	0.11%
2020/04/27	0	0.00	3	38.20	38.10	-3	892	-0.34%
2020/04/23	7	37.67	6	38.72	38.30	1	860	0.12%
2020/04/21	1	35.15	5	35.51	35.20	-4	826	-0.48%
2020/04/20	0	0.00	10	36.13	35.80	-10	841	-1.19%
2020/04/17	10	36.30	0	0.00	35.60	10	842	1.19%
2020/04/14	4	34.00	0	0.00	34.00	4	855	0.47%
2020/04/13	0	0.00	16	33.73	33.35	-16	876	-1.83%
2020/04/10	1	33.15	2	32.80	33.20	-1	881	-0.11%
2020/04/08	2	32.40	1	32.40	33.05	1	929	0.11%
2020/04/06	0	0.00	5	30.30	30.25	-5	1,039	-0.48%
2020/03/31	6	30.28	1	30.00	29.65	5	1,041	0.48%
2020/03/27	2	28.55	0	0.00	27.85	2	1,109	0.18%
2020/03/26	5	28.08	2	27.60	28.20	3	1,119	0.27%
2020/03/24	2	27.40	0	0.00	27.10	2	1,129	0.18%
2020/03/20	2	25.75	3	25.75	25.75	-1	1,123	-0.09%
2020/03/19	9	23.63	18	23.39	23.45	-9	1,120	-0.80%
2020/03/18	0	0.00	4	26.34	25.40	-4	1,113	-0.36%
2020/03/17	3	25.20	2	26.68	25.25	1	1,118	0.09%
2020/03/16	4	28.89	3	29.02	27.90	1	1,150	0.09%
2020/03/13	5	30.00	2	30.63	30.70	3	1,141	0.26%
2020/03/12	8	33.36	3	34.38	33.30	5	1,134	0.44%
2020/03/09	4	36.96	9	37.07	36.50	-5	1,116	-0.45%
2020/03/06	0	0.00	1	38.45	38.30	-1	1,112	-0.09%
2020/03/05	2	38.78	1	38.65	38.70	1	1,132	0.09%
2020/03/04	0	0.00	1	38.30	38.30	-1	1,147	-0.09%
2020/03/03	1	38.65	0	0.00	38.30	1	1,217	0.08%
2020/03/02	0	0.00	1	36.55	37.70	-1	1,228	-0.08%
2020/02/24	0	0.00	2	38.70	38.70	-2	1,216	-0.16%
2020/02/21	22	39.55	0	0.00	39.50	22	1,218	1.81%
2020/02/20	3	40.48	2	40.08	40.10	1	1,257	0.08%
2020/02/19	3	40.02	0	0.00	39.95	3	1,260	0.24%
2020/02/17	0	0.00	1	39.45	39.35	-1	1,264	-0.08%
2020/02/14	1	39.95	2	39.95	39.90	-1	1,267	-0.08%
2020/02/13	3	40.55	1	40.00	39.15	2	1,268	0.16%
2020/02/12	0	39.30	1	39.30	39.30	-1	1,262	-0.08%
2020/02/11	0	0.00	1	38.80	38.70	-1	1,275	-0.08%
2020/02/07	2	38.50	0	0.00	38.15	2	1,300	0.15%
2020/02/06	9	39.59	0	0.00	39.60	9	1,303	0.69%
2020/02/05	0	0.00	2	38.90	38.75	-2	1,300	-0.15%
2020/02/04	1	38.35	0	0.00	39.00	1	1,292	0.08%
2020/02/03	1	37.20	0	0.00	37.50	1	1,288	0.08%
2020/01/31	5	40.86	2	41.33	41.30	3	1,259	0.24%
2020/01/30	1	43.50	0	0.00	43.50	1	1,370	0.07%
2020/01/20	12	48.36	1	48.40	48.30	11	1,468	0.75%
2020/01/17	2	48.78	0	0.00	48.70	2	1,540	0.13%
2020/01/16	1	48.75	0	0.00	48.70	1	1,574	0.06%
2020/01/15	0	0.00	3	49.52	49.20	-3	1,623	-0.18%
2020/01/14	2	49.98	1	50.00	50.00	1	1,653	0.06%
2020/01/13	1	48.80	0	0.00	48.80	1	1,639	0.06%
2020/01/10	3	48.50	0	0.00	48.15	3	1,644	0.18%
2020/01/09	0	0.00	1	49.00	48.70	-1	1,686	-0.06%
2020/01/07	8	49.86	6	49.54	49.00	2	1,683	0.12%
2020/01/06	3	49.78	2	49.60	49.75	1	1,672	0.06%
2020/01/03	23	50.32	2	49.83	49.80	21	1,668	1.26%
2020/01/02	2	51.30	5	51.68	51.40	-3	1,645	-0.18%
2019/12/31	6	51.77	15	50.96	51.20	-9	1,629	-0.55%
2019/12/30	10	50.84	6	50.77	50.90	4	1,595	0.25%
2019/12/26	10	49.25	2	49.35	48.80	8	1,604	0.50%
2019/12/25	2	48.90	3	48.98	49.20	-1	1,666	-0.06%
2019/12/24	3	50.63	15	49.87	48.70	-12	1,685	-0.71%
2019/12/23	0	0.00	4	49.11	49.10	-4	1,630	-0.25%
2019/12/20	1	48.90	2	48.80	48.70	-1	1,719	-0.06%
2019/12/19	4	48.40	0	0.00	48.60	4	1,804	0.22%
2019/12/18	1	48.10	0	0.00	47.95	1	1,792	0.06%
2019/12/17	2	48.70	0	0.00	48.00	2	1,791	0.11%
2019/12/13	2	48.48	1	48.90	47.80	1	1,788	0.06%
2019/12/12	4	48.54	2	48.20	48.20	2	1,779	0.11%
2019/12/11	6	49.30	9	49.43	48.40	-3	1,764	-0.17%
2019/12/09	3	48.50	0	0.00	48.30	3	1,728	0.17%
2019/12/06	0	0.00	1	47.90	47.90	-1	1,725	-0.06%
2019/12/05	0	0.00	1	48.40	48.35	-1	1,731	-0.06%
2019/12/04	2	47.55	0	0.00	47.70	2	1,733	0.12%
2019/12/03	1	47.85	6	48.22	47.90	-5	1,743	-0.29%
2019/12/02	7	47.74	5	47.52	48.00	2	1,754	0.11%
2019/11/28	3	50.57	6	50.18	49.60	-3	1,810	-0.17%
2019/11/27	3	49.37	1	49.40	49.20	2	1,758	0.11%
2019/11/26	1	48.70	0	0.00	48.70	1	1,762	0.06%
2019/11/25	0	0.00	3	48.55	48.35	-3	1,783	-0.17%
2019/11/22	0	0.00	1	48.95	48.30	-1	1,840	-0.05%
2019/11/20	0	0.00	2	48.85	48.80	-2	1,867	-0.11%
2019/11/19	6	49.74	3	49.72	49.30	3	1,970	0.15%
2019/11/18	3	48.98	3	48.85	49.15	0	1,937	0.00%
2019/11/15	1	48.15	1	48.50	48.55	0	1,935	0.00%
2019/11/14	2	48.38	0	0.00	48.30	2	1,938	0.10%
2019/11/11	0	0.00	3	47.65	47.00	-3	1,936	-0.15%
2019/11/08	4	49.18	0	0.00	48.50	4	1,928	0.21%
2019/11/07	2	48.10	1	47.75	49.40	1	1,921	0.05%
2019/11/06	5	47.62	5	47.65	47.50	0	1,911	0.00%
2019/11/05	1	48.15	2	48.70	48.25	-1	1,899	-0.05%
2019/11/04	2	48.85	0	0.00	48.70	2	1,897	0.11%
2019/11/01	4	49.18	2	48.63	49.40	2	1,890	0.11%
2019/10/31	2	48.70	0	0.00	48.60	2	1,902	0.11%
2019/10/30	2	49.38	0	0.00	48.85	2	1,890	0.11%
2019/10/29	11	50.78	9	50.57	49.80	2	1,877	0.11%
2019/10/28	14	50.80	19	50.65	51.10	-5	1,799	-0.28%
2019/10/25	4	50.20	3	49.55	49.25	1	1,700	0.06%
2019/10/24	2	49.35	4	49.05	48.90	-2	1,650	-0.12%
2019/10/23	3	49.45	6	49.13	49.50	-3	1,656	-0.18%
2019/10/22	11	48.43	3	48.53	48.10	8	1,634	0.49%
2019/10/18	2	47.65	4	47.85	47.50	-2	1,766	-0.11%
2019/10/17	9	48.23	9	48.07	47.85	0	1,762	0.00%
2019/10/16	3	46.67	1	47.00	46.20	2	1,720	0.12%
2019/10/14	1	47.00	1	47.60	47.00	0	1,757	0.00%
2019/10/09	3	46.67	1	46.55	46.55	2	1,775	0.11%
2019/10/08	1	47.00	0	0.00	46.85	1	1,802	0.06%
2019/10/07	1	47.50	5	47.82	47.50	-4	1,866	-0.21%
2019/10/04	0	0.00	1	48.05	48.10	-1	1,998	-0.05%
2019/10/03	1	49.45	4	49.41	49.45	-3	1,980	-0.15%
2019/10/02	3	49.58	3	49.93	49.95	0	2,027	0.00%
2019/10/01	7	48.91	3	49.07	50.70	4	2,154	0.19%
2019/09/27	0	0.00	2	48.00	47.90	-2	2,095	-0.10%
2019/09/26	1	48.50	1	48.60	48.30	0	2,085	0.00%
2019/09/25	10	48.74	19	49.00	48.60	-9	2,068	-0.44%
2019/09/24	1	48.80	14	48.69	47.75	-13	1,988	-0.65%
2019/09/23	0	0.00	1	46.65	46.70	-1	1,899	-0.05%
2019/09/17	6	46.62	0.1	46.70	46.50	5.9	1,946	0.30%
2019/09/16	0	0.00	10	46.90	46.85	-10	1,952	-0.51%
2019/09/10	1	46.00	0	0.00	46.50	1	1,971	0.05%
2019/09/09	1	46.70	0	0.00	46.60	1	1,976	0.05%
2019/09/05	3	48.10	5	47.65	47.60	-2	2,025	-0.10%
2019/09/04	1	47.10	1	47.50	47.30	0	2,058	0.00%
2019/09/03	4	47.35	19	49.59	47.00	-15	2,049	-0.73%
2019/09/02	3	47.20	3	47.32	47.75	0	1,966	0.00%
2019/08/30	14	48.42	12	48.16	47.50	2	1,959	0.10%
2019/08/29	0	0.00	1	48.20	47.65	-1	1,948	-0.05%
2019/08/28	8	48.10	8	47.68	47.75	0	1,935	0.00%
2019/08/27	7	48.26	20	48.40	48.05	-13	1,919	-0.68%
2019/08/26	3	46.30	0	0.00	46.10	3	1,880	0.16%
2019/08/23	11	47.44	16	47.30	47.30	-5	1,881	-0.27%
2019/08/22	17	48.09	13	47.78	47.00	4	1,863	0.21%
2019/08/21	0	0.00	3	44.62	45.10	-3	1,760	-0.17%
2019/08/20	4	44.40	1	44.30	44.00	3	1,765	0.17%
2019/08/19	5	44.35	2	44.25	44.20	3	1,760	0.17%
2019/08/15	3	44.32	8	44.51	44.70	-5	1,770	-0.28%
2019/08/14	2	44.85	0	0.00	45.60	2	1,772	0.11%
2019/08/13	0	0.00	1	43.90	43.75	-1	1,768	-0.06%
2019/08/12	3	44.72	1	44.65	45.00	2	1,802	0.11%
2019/08/07	1	43.35	0	0.00	42.60	1	1,850	0.05%
2019/08/06	4	40.66	4	41.41	43.25	0	1,865	0.00%
2019/08/05	4	43.85	0	0.00	43.20	4	1,866	0.21%
2019/08/02	2	44.55	4	44.40	44.15	-2	1,880	-0.11%
2019/08/01	3	45.77	0	0.00	45.55	3	1,894	0.16%
2019/07/31	1	45.45	1	46.15	46.25	0	1,899	0.00%
2019/07/30	28	45.94	0	0.00	45.60	28	1,905	1.47%
2019/07/29	3	48.75	2	48.88	48.60	1	1,922	0.05%
2019/07/26	7	49.83	1	49.90	49.70	6	1,921	0.31%
2019/07/25	2	49.78	13	49.90	49.50	-11	1,904	-0.58%
2019/07/24	0	0.00	1	48.45	48.45	-1	1,878	-0.05%
2019/07/23	7	49.79	6	49.90	49.05	1	1,879	0.05%
2019/07/22	13	48.09	3	48.02	48.10	10	1,804	0.55%
2019/07/19	0	0.00	1	45.80	45.85	-1	1,772	-0.06%
2019/07/17	11	46.78	9	46.91	45.70	2	2,011	0.10%
2019/07/16	1	45.80	1	46.35	46.20	0	2,025	0.00%
2019/07/15	0	0.00	1	46.45	46.50	-1	2,081	-0.05%
2019/07/12	3	46.57	0	0.00	45.45	3	2,199	0.14%
2019/07/11	2	46.50	2	46.53	46.05	0	2,308	0.00%
2019/07/10	6	48.40	11	48.66	48.55	-5	2,404	-0.21%
2019/07/09	11	47.09	1	46.75	46.50	10	2,560	0.39%
2019/07/08	4	47.21	1	47.10	47.40	3	2,659	0.11%
2019/07/05	10	46.12	12	46.61	47.60	-2	2,783	-0.07%
2019/07/04	3	43.00	4	42.78	43.30	-1	2,603	-0.04%
2019/07/03	2	42.95	2	42.75	42.45	0	2,603	0.00%
2019/07/02	0	0.00	1	42.85	42.85	-1	2,597	-0.04%
2019/07/01	0	0.00	11	42.79	43.10	-11	2,604	-0.42%
2019/06/28	0	0.00	10	41.47	41.60	-10	2,592	-0.39%
2019/06/27	2	42.20	5	42.44	42.10	-3	2,619	-0.11%
2019/06/26	5	42.19	10	42.27	42.40	-5	2,638	-0.19%
2019/06/25	10	42.43	2	42.70	42.10	8	2,644	0.30%
2019/06/24	0	0.00	2	41.00	41.30	-2	2,619	-0.08%
2019/06/21	2	41.65	7	41.82	41.55	-5	2,626	-0.19%
2019/06/20	3	42.32	5	42.01	42.50	-2	2,630	-0.08%
2019/06/19	6	41.43	2	41.35	41.55	4	2,622	0.15%
2019/06/18	7	41.36	5	41.59	41.25	2	2,648	0.08%
2019/06/17	1	41.80	0	0.00	42.10	1	2,713	0.04%
2019/06/14	7	42.44	7	43.07	42.25	0	2,743	0.00%
2019/06/13	5	41.53	2	41.65	41.50	3	2,720	0.11%
2019/06/12	6	41.12	4	41.60	41.80	2	2,724	0.07%
2019/06/11	2	39.90	5	39.90	39.90	-3	2,703	-0.11%
2019/06/10	6	39.65	3	39.35	40.20	3	2,705	0.11%
2019/06/06	2	38.85	0	0.00	38.75	2	2,713	0.07%
2019/06/05	5	39.99	0	0.00	39.50	5	2,730	0.18%
2019/06/04	0	0.00	6	39.99	39.90	-6	2,733	-0.22%
2019/06/03	3	39.63	0	0.00	39.70	3	2,744	0.11%
2019/05/31	1	40.60	1	40.95	40.65	0	2,747	0.00%
2019/05/30	2	39.58	1	39.05	39.80	1	2,745	0.04%
2019/05/29	1	38.05	5	38.36	38.15	-4	2,750	-0.15%
2019/05/28	1	38.20	0	0.00	38.25	1	2,769	0.04%
2019/05/27	4	37.35	4	37.90	37.40	0	2,920	0.00%
2019/05/24	1	38.90	1	39.20	38.60	0	2,962	0.00%
2019/05/23	2	38.48	3	39.10	38.60	-1	3,017	-0.03%
2019/05/22	4	40.38	0	0.00	40.25	4	3,098	0.13%
2019/05/21	1	40.40	0	0.00	40.40	1	3,227	0.03%
2019/05/20	0	0.00	1	39.30	39.30	-1	3,228	-0.03%
2019/05/17	5	41.00	6	41.45	40.40	-1	3,237	-0.03%
2019/05/16	6	42.24	3	42.67	41.80	3	3,223	0.09%
2019/05/15	0	0.00	2	40.45	40.10	-2	3,176	-0.06%
2019/05/14	6	38.40	9	38.79	39.40	-3	3,196	-0.09%
2019/05/13	4	40.18	2	40.00	39.75	2	3,203	0.06%
2019/05/10	0	0.00	3	42.10	40.65	-3	3,202	-0.09%
2019/05/09	2	43.10	2	41.30	41.80	0	3,249	0.00%
2019/05/08	0	0.00	3	43.07	44.35	-3	3,244	-0.09%
2019/05/07	2	44.28	0	0.00	44.30	2	3,276	0.06%
2019/05/06	10	44.85	3	44.90	43.50	7	3,285	0.21%
2019/05/03	4	48.24	1	48.75	48.25	3	3,229	0.09%
2019/05/02	2	47.98	0	0.00	47.70	2	3,234	0.06%
2019/04/30	2	47.88	0	0.00	47.90	2	3,273	0.06%
2019/04/29	7	47.76	1	47.50	47.45	6	3,320	0.18%
2019/04/26	4	49.98	13	50.11	49.45	-9	3,313	-0.27%
2019/04/25	1	51.50	1	51.60	51.00	0	3,340	0.00%
2019/04/24	14	50.99	1	51.40	50.80	13	3,399	0.38%
2019/04/23	38	54.91	25	55.65	53.00	13	3,450	0.38%
2019/04/22	0	0.00	1	52.70	55.00	-1	3,318	-0.03%
2019/04/19	10	54.29	7	53.86	54.00	3	3,320	0.09%
2019/04/18	22	55.45	13	55.59	53.30	9	3,320	0.27%
2019/04/17	10	55.24	12	55.30	54.20	-2	3,473	-0.06%
2019/04/16	23	54.53	14	54.49	55.80	9	3,422	0.26%
2019/04/15	59	53.56	60	54.12	54.00	-1	3,537	-0.03%
2019/04/12	10	49.23	11	48.62	50.40	-1	3,429	-0.03%
2019/04/11	58	49.44	90	49.45	49.20	-32	3,489	-0.92%
2019/04/09	1	46.45	0	0.00	46.30	1	3,395	0.03%
2019/04/08	1	46.60	0	0.00	46.35	1	3,401	0.03%
2019/04/03	13	46.57	8	46.69	46.50	5	3,388	0.15%
2019/04/02	4	47.14	11	46.75	46.65	-7	3,381	-0.21%
2019/04/01	5	48.28	1	47.80	47.25	4	3,378	0.12%
2019/03/29	1	47.40	5	47.20	46.90	-4	3,344	-0.12%
2019/03/28	1	46.70	0	0.00	46.10	1	3,315	0.03%
2019/03/27	2	46.15	7	46.19	46.50	-5	3,307	-0.15%
2019/03/25	2	44.73	0	0.00	44.80	2	3,287	0.06%
2019/03/22	9	46.23	4	45.80	45.75	5	3,280	0.15%
2019/03/21	2	48.00	2	46.85	46.70	0	3,261	0.00%
2019/03/20	32	48.17	2	48.50	47.50	30	3,245	0.92%
2019/03/19	7	47.31	3	47.37	47.00	4	3,220	0.12%
2019/03/18	1	46.80	6	46.63	46.50	-5	3,190	-0.16%
2019/03/07	1	45.15	2	45.90	44.15	-1	3,138	-0.03%
2019/03/06	2	45.25	3	45.53	45.25	-1	3,128	-0.03%
2019/03/05	5	46.04	0	0.00	45.40	5	3,130	0.16%
2019/03/04	1	45.90	1	46.85	45.85	0	3,114	0.00%
2019/02/27	3	46.37	3	46.68	46.55	0	3,098	0.00%
2019/02/26	37	49.04	21	48.40	46.95	16	3,087	0.52%
2019/02/25	3	47.13	15	47.70	47.95	-12	2,965	-0.40%
2019/02/22	14	46.54	2	46.38	46.65	12	2,911	0.41%
2019/02/21	46	47.50	40	46.22	46.50	6	2,849	0.21%
2019/02/20	7	46.14	27	47.01	47.25	-20	2,755	-0.73%
2019/02/19	0	0.00	48	43.43	43.10	-48	2,616	-1.83%
2019/02/18	8	43.03	5	42.82	42.90	3	2,604	0.12%
2019/02/15	20	42.63	4	44.00	42.50	16	2,589	0.62%
2019/02/14	1	44.10	0	0.00	44.10	1	2,562	0.04%
2019/02/13	1	44.15	1	44.00	44.00	0	2,549	0.00%
2019/02/12	0	0.00	1	45.55	45.50	-1	2,520	-0.04%
2019/01/30	20	45.83	0	0.00	45.35	20	2,488	0.80%
2019/01/29	1	43.75	2	43.75	45.20	-1	2,425	-0.04%
2019/01/28	31	45.47	4	45.09	44.50	27	2,405	1.12%
2019/01/25	4	44.25	0	0.00	44.05	4	2,362	0.17%
2019/01/24	3	43.95	0	0.00	43.85	3	2,342	0.13%
2019/01/23	0	0.00	1	44.05	44.00	-1	2,339	-0.04%
2019/01/22	16	43.78	16	43.66	43.80	0	2,343	0.00%
2019/01/21	1	43.75	3	44.03	43.45	-2	2,316	-0.09%
2019/01/18	1	45.80	5	45.69	45.70	-4	2,258	-0.18%
2019/01/17	5	46.30	0	0.00	46.30	5	2,230	0.22%
2019/01/16	7	47.21	5	47.13	47.55	2	2,165	0.09%
2019/01/15	7	47.10	17	47.37	46.25	-10	2,067	-0.48%
2019/01/14	0	0.00	1	45.10	45.30	-1	1,922	-0.05%
2019/01/11	7	46.84	13	46.25	45.80	-6	1,890	-0.32%
2019/01/10	6	46.05	5	45.80	46.15	1	1,830	0.05%
2019/01/09	26	47.98	23	48.15	46.45	3	1,759	0.17%
2019/01/08	6	45.92	2	45.85	46.50	4	1,457	0.27%
2019/01/07	26	45.10	33	45.20	46.50	-7	1,365	-0.51%
2019/01/04	16	42.32	18	43.23	44.65	-2	1,091	-0.18%
2019/01/03	12	42.93	1	41.55	40.60	11	906	1.21%
2019/01/02	13	40.28	18	40.69	41.60	-5	728	-0.69%
2018/12/27	2	37.35	2	38.23	38.20	0	635	0.00%
2018/12/25	5	37.46	6	37.44	37.40	-1	616	-0.16%
2018/12/24	3	36.37	2	37.25	38.00	1	609	0.16%
2018/12/21	0	0.00	2	35.53	35.85	-2	596	-0.34%
2018/12/20	3	35.87	6	35.18	35.20	-3	595	-0.50%
2018/12/19	5	37.21	9	36.82	36.80	-4	586	-0.68%
2018/12/13	5	39.90	0	0.00	38.85	5	570	0.88%
2018/12/12	4	39.24	2	39.75	39.30	2	556	0.36%
2018/12/11	2	37.63	3	37.68	37.55	-1	507	-0.20%
2018/12/07	2	36.00	0	0.00	37.10	2	474	0.42%
2018/12/06	0	0.00	4	36.60	35.30	-4	458	-0.87%
2018/12/05	2	37.80	2	37.55	37.65	0	446	0.00%
2018/11/30	4	35.95	0	0.00	36.00	4	418	0.96%
2018/11/29	0	0.00	1	36.10	35.70	-1	417	-0.24%
2018/11/28	4	35.83	0	0.00	36.25	4	410	0.97%
2018/11/27	1	35.00	1	35.00	35.15	0	402	0.00%
2018/11/26	1	35.05	0	0.00	35.00	1	402	0.25%
2018/11/23	7	34.50	2	34.50	34.60	5	432	1.16%
2018/11/22	1	35.45	4	35.31	35.00	-3	427	-0.70%
2018/11/21	2	33.25	1	33.10	33.45	1	404	0.25%
2018/11/20	2	33.40	2	33.25	33.25	0	424	0.00%
2018/11/16	0	0.00	3	33.50	32.90	-3	514	-0.58%
2018/11/15	3	33.30	0	0.00	33.50	3	512	0.58%
2018/11/14	2	34.25	2	33.43	33.10	0	511	0.00%
2018/11/13	5	33.42	3	33.05	33.30	2	508	0.39%
2018/11/09	0	0.00	1	33.40	33.80	-1	502	-0.20%
2018/11/08	1	33.40	6	33.43	33.75	-5	498	-1.00%
2018/11/07	0	0.00	1	32.20	32.65	-1	489	-0.20%
2018/10/30	1	30.20	1	30.85	30.05	0	451	0.00%
2018/10/29	1	29.90	0	0.00	29.75	1	427	0.23%
2018/10/25	0	0.00	12	26.13	25.80	-12	393	-3.05%
2018/10/24	3	27.32	1	27.60	27.50	2	390	0.51%
2018/10/22	0	0.00	4	28.70	28.35	-4	392	-1.02%
2018/10/19	2	28.05	0	0.00	28.30	2	392	0.51%
2018/10/17	2	29.00	0	0.00	29.05	2	393	0.51%
2018/10/03	0	0.00	2	34.30	33.70	-2	377	-0.53%
2018/09/10	0	0.00	1	34.75	34.65	-1	535	-0.19%
2018/09/05	0	0.00	2	38.50	38.15	-2	537	-0.37%
2018/08/31	0	0.00	1	39.25	39.25	-1	571	-0.18%
2018/08/30	2	39.40	2	40.50	38.80	0	581	0.00%
2018/08/28	2	38.95	1	39.20	38.60	1	595	0.17%
2018/08/24	10	39.44	0	0.00	39.10	10	606	1.65%
2018/08/17	0	0.00	2	34.80	34.50	-2	553	-0.36%
2018/08/15	0	0.00	5	34.20	34.40	-5	567	-0.88%
2018/08/06	0	0.00	1	37.60	37.65	-1	600	-0.17%
2018/07/31	0	0.00	1	37.85	38.00	-1	641	-0.16%
2018/07/18	0	0.00	3	40.20	38.85	-3	707	-0.42%
2018/07/16	2	39.00	0	0.00	38.55	2	701	0.29%
2018/07/04	0	0.00	3	38.90	38.00	-3	683	-0.44%
2018/07/03	3	39.90	0	0.00	39.75	3	672	0.45%
2018/07/02	0	0.00	2	42.40	41.30	-2	657	-0.30%
2018/06/29	37	42.67	33	42.62	43.15	4	627	0.64%
2018/06/26	0	0.00	3	39.75	39.80	-3	571	-0.53%
2018/06/25	2	40.85	1	40.20	40.35	1	568	0.18%
2018/06/07	2	41.65	0	0.00	41.20	2	539	0.37%
2018/06/05	1	40.30	0	0.00	40.10	1	490	0.20%
2018/06/04	40	40.16	40	41.53	40.90	0	472	0.00%
2018/06/01	0	0.00	1	38.30	38.30	-1	426	-0.23%
2018/05/31	1	38.15	0	0.00	38.50	1	424	0.24%
2018/05/25	0	0.00	3	37.40	37.45	-3	392	-0.76%
2018/05/24	2	37.80	2	37.40	37.80	0	389	0.00%
2018/05/23	0	0.00	1	37.65	37.50	-1	382	-0.26%
2018/05/22	1	37.15	0	0.00	37.70	1	377	0.26%
2018/05/16	1	36.90	21	37.20	36.90	-20	367	-5.45%
2018/05/14	1	36.90	0	0.00	36.90	1	382	0.26%
2018/05/10	0	0.00	1	36.00	36.00	-1	367	-0.27%
2018/05/07	1	33.15	0	0.00	33.25	1	343	0.29%
2018/05/04	0	0.00	29	34.35	34.35	-29	321	-9.03%
2018/04/25	10	29.50	0	0.00	30.30	10	305	3.27%
2018/04/24	2	30.10	0	0.00	30.10	2	308	0.65%
2018/04/18	0	0.00	1	33.70	33.90	-1	307	-0.33%
2018/04/17	10	33.10	0	0.00	33.10	10	317	3.15%
2018/04/11	1	34.40	0	0.00	34.30	1	380	0.26%
2018/04/09	0	0.00	1	34.55	34.50	-1	422	-0.24%
2018/03/30	10	36.40	1	36.40	36.40	9	666	1.35%
2018/03/27	1	35.30	0	0.00	35.20	1	851	0.12%
2018/03/15	1	36.80	0	0.00	36.60	1	1,047	0.10%
2018/03/13	0	0.00	1	36.10	36.70	-1	1,040	-0.10%
2018/03/09	0	34.00	0	0.00	34.20	0	1,045	0.00%
2018/02/08	10	34.10	0	0.00	34.10	10	1,239	0.81%
2018/02/07	1	34.75	0	0.00	34.70	1	1,242	0.08%
2018/01/19	0	0.00	2	39.30	39.10	-2	1,252	-0.16%
2018/01/18	3	39.90	1	39.60	39.60	2	1,253	0.16%
2018/01/16	0	0.00	2	40.28	40.30	-2	1,249	-0.16%
2018/01/12	0	0.00	3	39.85	40.35	-3	1,253	-0.24%
2018/01/10	0	0.00	1	39.30	39.00	-1	1,248	-0.08%
2018/01/09	10	40.15	3	40.10	40.00	7	1,237	0.57%
2018/01/08	17	41.47	2	41.35	41.25	15	1,221	1.23%
2018/01/05	0	0.00	1	43.20	42.50	-1	1,213	-0.08%
2018/01/03	12	42.63	1	42.90	42.20	11	1,210	0.91%
2018/01/02	1	43.00	0	0.00	42.75	1	1,197	0.08%