波若威 (3163)-富邦-台中券商分點個股進出

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

波若威

(3163)

可現股當沖

股價
106.0
漲跌
▼1.5
漲幅
-1.40%
成交量
8,558張
產業
上櫃通信網路類股0.00%
348人加入追蹤

立即追蹤
本地時間:14:30

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

波若威 (3163)籌碼相關－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	17.8	107.08	22	106.73	106.00	-4.2	10,509	-0.04%
2024/05/06	15	106.20	15	106.60	107.50	0	10,386	0.00%
2024/05/03	15.1	106.91	19.2	105.08	103.50	-4	10,209	-0.04%
2024/05/02	8.1	105.46	10	106.20	105.50	-1.9	10,029	-0.02%
2024/04/30	38.2	106.50	54	107.14	106.50	-15.8	9,924	-0.16%
2024/04/29	14.5	103.68	28	104.29	105.50	-13.5	9,702	-0.14%
2024/04/26	25.4	100.67	24.3	99.77	99.00	1.1	9,508	0.01%
2024/04/25	7.2	97.51	8.1	96.45	96.20	-0.9	9,357	-0.01%
2024/04/23	8	90.70	5	90.74	90.70	3	9,321	0.03%
2024/04/22	2	90.60	3	92.30	90.10	-1	9,319	-0.01%
2024/04/19	5.1	92.12	13	91.48	92.50	-7.9	9,302	-0.08%
2024/04/18	3.1	95.71	2.1	96.53	96.20	1	9,272	0.01%
2024/04/17	4	94.78	3	95.03	95.40	1	9,282	0.01%
2024/04/16	5.1	92.40	11	93.52	92.30	-6	9,263	-0.06%
2024/04/15	8.2	97.19	15.1	97.37	96.30	-6.9	9,206	-0.08%
2024/04/12	24	101.29	7	100.64	100.00	17	9,133	0.19%
2024/04/11	4	101.50	2	101.75	101.00	2	9,116	0.02%
2024/04/10	7	102.43	10.1	103.35	102.50	-3.1	9,098	-0.03%
2024/04/09	24	102.06	16	101.88	102.50	8	9,056	0.09%
2024/04/08	11	105.50	10	105.55	106.00	1	8,947	0.01%
2024/04/03	10	105.75	4	105.38	105.00	6	8,930	0.07%
2024/04/02	20.1	104.75	2	107.50	107.50	18.1	8,876	0.20%
2024/04/01	6.1	105.41	20	103.80	105.00	-14	8,790	-0.16%
2024/03/29	21	102.50	20	103.43	102.00	1	8,722	0.01%
2024/03/28	21.1	102.69	16	103.97	102.50	5.1	8,726	0.06%
2024/03/27	18	103.11	26.3	104.40	103.50	-8.3	8,679	-0.10%
2024/03/26	33.1	106.16	14	105.18	104.50	19.1	8,622	0.22%
2024/03/25	31.3	106.03	30.1	107.04	110.00	1.3	8,357	0.01%
2024/03/22	11	103.45	10	103.90	102.50	1	8,175	0.01%
2024/03/21	17	102.50	30	103.40	103.00	-13	8,115	-0.16%
2024/03/20	26	102.42	25.1	103.04	100.00	0.9	8,057	0.01%
2024/03/19	24.1	103.04	15	103.87	102.00	9.1	8,041	0.11%
2024/03/18	9	102.72	9	103.00	103.00	0	8,053	0.00%
2024/03/15	51.2	105.46	23.3	105.17	101.50	28	8,052	0.35%
2024/03/14	34.2	110.09	45	111.71	109.50	-10.8	7,830	-0.14%
2024/03/13	87.1	120.61	47.7	118.37	115.50	39.4	7,485	0.53%
2024/03/12	38.7	120.72	44	120.13	120.50	-5.3	6,762	-0.08%
2024/03/11	33	114.45	38.2	115.74	121.00	-5.2	6,306	-0.08%
2024/03/08	23.1	110.97	25.5	109.09	110.50	-2.4	5,709	-0.04%
2024/03/07	66.1	112.83	78.3	114.01	116.00	-12.3	5,178	-0.24%
2024/03/06	21	104.50	19.1	105.30	105.50	1.9	4,650	0.04%
2024/03/05	15.2	106.81	9.1	105.28	105.00	6.2	4,572	0.13%
2024/03/04	13	102.89	12	102.84	104.50	1	4,406	0.02%
2024/03/01	10	98.69	16.1	98.62	97.60	-6.1	4,139	-0.15%
2024/02/29	7	101.36	2	101.01	102.00	5	4,009	0.12%
2024/02/27	41	106.77	21.1	107.61	102.50	20	3,908	0.51%
2024/02/26	11	103.68	55.1	106.74	108.50	-44.1	3,351	-1.32%
2024/02/23	20.1	99.73	12	99.43	98.70	8.1	2,983	0.27%
2024/02/22	20	99.80	29.2	99.59	98.70	-9.2	2,977	-0.31%
2024/02/21	32.1	98.74	31.9	99.04	99.00	0.1	2,822	0.00%
2024/02/20	2	96.15	2	97.15	94.70	0	2,502	0.00%
2024/02/19	16.1	95.90	26	95.43	94.50	-9.9	2,422	-0.41%
2024/02/16	7	94.19	5	94.92	94.90	2	2,357	0.08%
2024/02/15	3	92.33	1	92.10	92.50	2	2,280	0.09%
2024/02/02	2	91.30	3.2	91.49	91.30	-1.2	2,305	-0.05%
2024/01/31	2	91.40	2.2	91.82	91.00	-0.2	2,359	-0.01%
2024/01/30	2	90.60	2.1	90.50	90.50	-0.1	2,356	-0.01%
2024/01/26	0	88.50	0	0.00	88.60	0	2,413	0.00%
2024/01/25	0	0.00	1	88.90	88.50	-1	2,515	-0.04%
2024/01/23	0.2	89.40	0	0.00	89.30	0.2	2,624	0.01%
2024/01/22	2	88.75	14	89.30	89.50	-12	2,635	-0.46%
2024/01/19	0	0.00	8	86.33	87.20	-8	2,684	-0.30%
2024/01/18	3	84.57	1	87.40	85.70	2	2,745	0.07%
2024/01/17	2	87.45	0.1	87.65	86.90	1.9	2,791	0.07%
2024/01/16	1	88.00	0	0.00	88.00	1	2,945	0.03%
2024/01/15	2	88.85	1.1	88.82	88.60	0.9	3,034	0.03%
2024/01/12	0	0.00	1	88.80	88.30	-1	3,118	-0.03%
2024/01/11	4	89.15	8	88.88	89.50	-4	3,214	-0.13%
2024/01/10	0.1	86.50	0	0.00	86.30	0.1	3,301	0.00%
2024/01/09	2.2	86.04	0	0.00	86.00	2.2	3,442	0.06%
2024/01/08	0.1	87.50	1	87.70	87.10	-0.9	3,599	-0.03%
2024/01/05	0	0.00	1	87.40	87.40	-1	3,872	-0.03%
2024/01/04	6	87.55	25	87.34	87.00	-19	4,157	-0.46%
2024/01/03	5	87.88	0	0.00	87.70	5	4,257	0.12%
2024/01/02	6	88.17	0	88.60	88.30	6	4,371	0.14%
2023/12/29	2	88.10	5	88.38	88.40	-3	4,547	-0.07%
2023/12/28	1.1	90.07	1	89.00	89.00	0.1	4,659	0.00%
2023/12/27	1	89.60	7.1	89.86	89.60	-6.1	5,158	-0.12%
2023/12/26	1	88.10	10	89.74	89.80	-9	5,340	-0.17%
2023/12/25	19	88.56	0.1	89.09	88.40	18.9	5,483	0.34%
2023/12/22	1	91.68	4	91.03	90.90	-3	5,665	-0.05%
2023/12/21	0	92.10	0	0.00	91.50	0	5,829	0.00%
2023/12/20	1	91.50	2	91.40	91.90	-1	6,105	-0.02%
2023/12/19	2	91.10	2	90.98	91.00	0	6,438	0.00%
2023/12/18	0	0.00	2	92.50	92.50	-2	6,640	-0.03%
2023/12/15	5	92.22	3	93.03	92.00	2	6,837	0.03%
2023/12/14	3	95.19	11	94.24	93.70	-8	7,244	-0.11%
2023/12/13	4.1	94.95	15	94.23	94.90	-11	7,549	-0.15%
2023/12/12	15	93.05	2	92.60	93.00	13	8,955	0.15%
2023/12/11	26.4	92.96	11	94.18	94.30	15.4	9,483	0.16%
2023/12/08	1	90.70	2	90.65	90.60	-1	9,641	-0.01%
2023/12/07	1	90.20	2	90.30	90.20	-1	9,792	-0.01%
2023/12/06	0	91.03	0	92.20	91.00	0	10,039	0.00%
2023/12/05	3.1	90.94	0.6	91.12	91.20	2.5	10,143	0.02%
2023/12/04	6	93.32	5.1	93.69	92.10	0.9	10,297	0.01%
2023/12/01	0	0.00	3.6	94.33	93.60	-3.6	10,808	-0.03%
2023/11/30	1	93.50	1	93.50	93.00	0	10,934	0.00%
2023/11/29	1	93.20	9	93.43	93.90	-8	11,205	-0.07%
2023/11/28	1	90.50	0	0.00	91.20	1	11,497	0.01%
2023/11/27	5	91.26	1	91.60	90.40	4	11,559	0.03%
2023/11/24	1	91.60	22	91.59	92.20	-21	11,674	-0.18%
2023/11/23	7	92.36	10	93.40	92.00	-3	11,870	-0.02%
2023/11/22	16	93.92	13	93.88	94.10	3	12,032	0.02%
2023/11/21	16.1	94.08	31	92.83	92.60	-14.9	12,215	-0.12%
2023/11/20	2	90.40	2	90.70	90.90	0	12,413	0.00%
2023/11/16	1.1	88.52	0	0.00	88.20	1.1	13,369	0.01%
2023/11/15	23	89.66	21	90.06	89.00	2	13,830	0.01%
2023/11/14	0	0.00	1	89.20	89.20	-1	14,383	-0.01%
2023/11/13	20	86.70	3	87.40	88.00	17	14,997	0.11%
2023/11/10	1	86.70	6	86.00	86.10	-5	15,271	-0.03%
2023/11/09	9.1	89.16	2	87.80	87.70	7.1	15,687	0.05%
2023/11/08	19	90.35	23	90.70	90.30	-4	15,839	-0.03%
2023/11/07	21	90.40	1	90.60	89.70	20	16,098	0.12%
2023/11/06	5.1	91.02	26	91.04	91.10	-20.9	16,751	-0.12%
2023/11/03	22	90.46	23	90.88	89.90	-1	16,995	-0.01%
2023/11/02	16	89.34	7	89.44	90.80	9	17,669	0.05%
2023/11/01	1	86.40	3.1	86.22	87.00	-2.1	17,926	-0.01%
2023/10/31	6.1	88.73	11	86.49	85.10	-4.9	18,219	-0.03%
2023/10/30	1.2	89.89	1	90.20	89.80	0.2	18,800	0.00%
2023/10/27	8.3	91.28	7	90.87	90.20	1.3	19,675	0.01%
2023/10/26	3	92.23	3	92.23	91.00	0	20,342	0.00%
2023/10/25	3.1	94.18	6	94.10	93.50	-2.9	20,795	-0.01%
2023/10/24	12	92.84	31	92.76	94.60	-19	21,214	-0.09%
2023/10/23	12.1	91.22	3	91.63	89.80	9.1	21,503	0.04%
2023/10/20	9	93.29	9	93.19	92.90	0	21,577	0.00%
2023/10/19	9	95.46	8	94.84	95.80	1	21,552	0.00%
2023/10/18	10	94.27	9	94.60	94.50	1	21,532	0.00%
2023/10/17	23	98.90	25	99.84	97.50	-2	21,486	-0.01%
2023/10/16	17	99.48	10	98.67	98.60	7	21,500	0.03%
2023/10/13	41.1	98.96	34	99.31	98.80	7.1	21,847	0.03%
2023/10/12	27	98.91	49	97.72	99.10	-22	21,980	-0.10%
2023/10/11	37	96.44	31	96.64	94.70	6	21,900	0.03%
2023/10/06	11	98.88	25	98.66	98.00	-14	21,977	-0.06%
2023/10/05	16	98.22	12	99.51	98.50	4	21,947	0.02%
2023/10/04	30	97.55	10	97.79	97.90	20	21,847	0.09%
2023/10/03	90	102.80	68.3	101.68	98.60	21.8	21,875	0.10%
2023/10/02	8	99.24	16.4	98.52	98.90	-8.4	21,604	-0.04%
2023/09/28	12	97.71	13	97.31	97.10	-1	21,682	0.00%
2023/09/27	32	96.29	29	96.76	96.90	3	22,012	0.01%
2023/09/26	9	96.17	7	96.36	95.40	2	22,054	0.01%
2023/09/25	32.1	98.72	23	98.40	96.50	9.1	21,935	0.04%
2023/09/22	36.1	95.98	42.1	96.50	98.10	-6	21,677	-0.03%
2023/09/21	17	94.90	4	95.28	94.10	13	21,389	0.06%
2023/09/20	28.1	98.49	11	98.34	97.00	17.1	21,246	0.08%
2023/09/19	49.3	101.85	41.9	100.62	100.50	7.4	21,069	0.04%
2023/09/18	40	103.74	21.1	103.93	105.50	18.9	20,650	0.09%
2023/09/15	84.1	106.64	66.1	106.33	101.50	18	20,302	0.09%
2023/09/14	47.3	101.68	47	103.62	106.50	0.3	18,835	0.00%
2023/09/13	30.7	96.19	33.4	96.22	97.10	-2.7	18,256	-0.01%
2023/09/12	20.2	92.63	18.1	92.01	91.30	2.1	18,056	0.01%
2023/09/11	26.1	96.48	30.8	94.82	92.30	-4.7	18,032	-0.03%
2023/09/08	11.8	99.61	6.1	99.11	99.40	5.8	17,806	0.03%
2023/09/07	16	101.20	11.1	100.54	100.50	5	17,783	0.03%
2023/09/06	36.1	102.76	30	104.08	101.50	6.1	17,698	0.03%
2023/09/05	11	99.52	21.2	100.17	99.60	-10.2	17,137	-0.06%
2023/09/04	10.3	100.40	13	101.01	102.00	-2.7	16,983	-0.02%
2023/09/01	38.1	98.84	30.1	99.22	98.00	8	16,704	0.05%
2023/08/31	4.5	94.70	5	94.84	94.40	-0.5	16,363	0.00%
2023/08/30	20.1	95.40	27	95.47	94.70	-6.9	16,317	-0.04%
2023/08/29	26	95.35	21	94.47	94.00	5	16,296	0.03%
2023/08/28	21	95.01	22	95.34	93.20	-1	16,183	-0.01%
2023/08/25	33	98.10	32	98.17	96.00	1	16,009	0.01%
2023/08/24	17	99.32	15.4	99.53	98.20	1.6	15,865	0.01%
2023/08/23	27	101.80	18.3	99.90	99.00	8.8	15,768	0.06%
2023/08/22	22	103.15	19.6	102.17	101.50	2.5	15,475	0.02%
2023/08/21	26	99.43	27.1	99.96	103.50	-1.1	15,048	-0.01%
2023/08/18	43.3	97.28	36	96.70	94.40	7.2	14,663	0.05%
2023/08/17	58.2	95.94	73.2	98.66	102.00	-15	14,330	-0.10%
2023/08/16	32.2	91.36	31	90.75	92.80	1.1	13,930	0.01%
2023/08/15	35	90.37	35.1	90.47	92.40	-0.1	13,918	0.00%
2023/08/14	6	85.13	8	86.10	85.20	-2	13,504	-0.01%
2023/08/11	46	89.46	42.1	89.53	87.90	4	13,292	0.03%
2023/08/10	57	92.24	96	92.89	90.10	-39	12,997	-0.30%
2023/08/09	28	91.73	25	91.91	91.30	3	12,312	0.02%
2023/08/08	67.1	93.82	51	93.80	94.90	16.1	12,020	0.13%
2023/08/07	12.1	88.28	8	89.65	91.60	4.1	11,305	0.04%
2023/08/04	15	84.23	10	83.32	83.30	5	10,941	0.05%
2023/08/02	58	91.44	34	89.60	88.10	24	10,595	0.23%
2023/08/01	22	99.45	58	96.70	92.40	-36	9,932	-0.36%
2023/07/31	27	101.27	65	98.23	98.30	-38	9,025	-0.42%
2023/07/28	33	89.32	56	89.45	94.90	-23	8,291	-0.28%
2023/07/27	80	83.90	70	83.72	86.30	10	7,766	0.13%
2023/07/26	110	80.66	67	80.64	79.30	43	7,268	0.59%	大買/
2023/07/25	15	75.59	6	75.15	76.40	9	6,831	0.13%
2023/07/24	3	71.77	0	0.00	71.20	3	6,664	0.05%
2023/07/21	3	70.43	5	70.80	72.60	-2	6,601	-0.03%
2023/07/20	2	71.10	3	71.63	70.70	-1	6,532	-0.02%
2023/07/19	12	73.18	6	73.82	71.60	6	6,454	0.09%
2023/07/18	49	80.26	99.1	81.50	74.50	-50.1	6,319	-0.79%
2023/07/17	55	76.31	49	78.60	80.10	6	5,822	0.10%
2023/07/14	30	71.68	4	71.08	72.90	26	5,439	0.48%
2023/07/13	9	70.61	46	70.72	69.30	-37	5,306	-0.70%
2023/07/12	18	70.28	2.1	69.40	68.90	15.9	5,143	0.31%
2023/07/11	40	69.78	2	69.15	69.50	38	5,055	0.75%
2023/07/10	19	69.76	7	70.79	69.70	12	4,975	0.24%
2023/07/07	20	70.34	30.1	69.86	71.90	-10.1	4,817	-0.21%
2023/07/06	4	71.65	6	72.90	71.50	-2	4,581	-0.04%
2023/07/05	61	71.40	55.2	71.70	72.60	5.8	4,324	0.13%
2023/07/04	22	66.18	9	66.16	67.70	13	3,827	0.34%
2023/07/03	3	61.08	0	0.00	61.60	3	3,565	0.09%
2023/06/30	0	0.00	2	60.30	60.20	-2	3,513	-0.06%
2023/06/29	5	61.10	1	60.50	59.90	4	3,493	0.11%
2023/06/28	3.2	59.10	9	59.27	58.50	-5.9	3,443	-0.17%
2023/06/27	9	61.34	35	61.65	61.20	-26	3,382	-0.77%
2023/06/26	0	0.00	1	61.20	61.10	-1	3,348	-0.03%
2023/06/21	1	62.30	0	0.00	62.20	1	3,337	0.03%
2023/06/20	1	62.30	0	0.00	61.40	1	3,344	0.03%
2023/06/19	7	62.94	3	62.80	62.40	4	3,328	0.12%
2023/06/16	8.2	63.72	4	63.95	63.40	4.2	3,327	0.13%
2023/06/15	14	64.69	15	63.99	62.40	-1	3,211	-0.03%
2023/06/14	23	62.59	13	62.48	62.20	10	3,073	0.33%
2023/06/13	15	62.75	2	61.35	62.90	13	3,044	0.43%
2023/06/12	4	59.00	2	59.85	59.40	2	2,946	0.07%
2023/06/09	5	62.56	0	0.00	63.00	5	2,861	0.17%
2023/06/08	1	62.70	0	62.30	61.90	1	2,849	0.03%
2023/06/06	1	63.00	0	0.00	63.40	1	2,874	0.03%
2023/06/05	2	65.30	2	65.40	65.00	0	2,869	0.00%
2023/06/02	6	66.47	6	64.60	64.60	0	2,859	0.00%
2023/06/01	3	66.17	2	66.10	67.00	1	2,761	0.04%
2023/05/31	0.1	64.40	1	64.80	64.80	-0.9	2,682	-0.03%
2023/05/30	2	63.90	7	65.04	64.00	-5	2,667	-0.19%
2023/05/29	9	67.32	3	68.17	66.40	6	2,580	0.23%
2023/05/26	6	66.87	5	67.14	65.90	1	2,425	0.04%
2023/05/25	5	65.12	11	65.40	66.00	-6	2,312	-0.26%
2023/05/24	2	63.30	3	63.73	64.00	-1	2,177	-0.05%
2023/05/23	3	63.33	7.1	63.88	63.90	-4.1	2,103	-0.19%
2023/05/22	6	61.63	15	61.89	61.90	-9	1,872	-0.48%
2023/05/19	8	59.68	9	59.79	58.60	-1	1,640	-0.06%
2023/05/18	1	56.80	1	57.20	56.60	0	1,370	0.00%
2023/05/04	0	0.00	2	54.25	54.20	-2	1,634	-0.12%
2023/05/03	0	0.00	2	54.10	54.10	-2	1,650	-0.12%
2023/04/28	2	54.60	1	53.40	54.60	1	1,683	0.06%
2023/04/27	2	52.80	0	0.00	52.50	2	1,673	0.12%
2023/04/26	0	0.00	1	52.20	52.60	-1	1,679	-0.06%
2023/04/21	1	54.60	0	0.00	54.10	1	1,744	0.06%
2023/04/20	2	56.35	0	56.30	55.80	2	1,830	0.11%
2023/04/19	0	0.00	2	58.00	57.20	-2	1,816	-0.11%
2023/04/18	4	58.03	1	58.10	57.60	3	1,789	0.17%
2023/04/17	0	57.50	5	56.70	57.10	-5	1,715	-0.29%
2023/04/14	1	55.90	0	56.20	55.90	1	1,697	0.06%
2023/04/13	0.1	55.50	0	0.00	55.50	0.1	1,705	0.00%
2023/04/12	6	55.77	3	55.87	56.00	3	1,705	0.18%
2023/04/11	2	55.45	0	0.00	55.50	2	1,704	0.12%
2023/04/10	0	56.20	3	55.23	55.30	-3	1,715	-0.17%
2023/04/07	0.1	56.59	1	56.20	56.20	-0.9	1,700	-0.06%
2023/04/06	0	0.00	0.1	56.70	56.70	-0.1	1,699	-0.01%
2023/03/31	0	0.00	1	56.90	56.50	-1	1,704	-0.06%
2023/03/29	0	56.50	1	56.20	56.20	-1	1,714	-0.06%
2023/03/28	0	0.00	1	56.70	56.60	-1	1,734	-0.06%
2023/03/27	1	56.30	1	56.50	56.30	0	1,731	0.00%
2023/03/24	3	56.93	0	0.00	56.60	3	1,740	0.17%
2023/03/23	0	56.90	0	0.00	56.70	0	1,740	0.00%
2023/03/22	0	0.00	1	56.00	55.70	-1	1,730	-0.06%
2023/03/21	3	55.27	1	55.90	55.70	2	1,736	0.12%
2023/03/20	3	54.17	3	54.57	54.50	0	1,730	0.00%
2023/03/16	1	53.80	0	0.00	53.10	1	1,829	0.05%
2023/03/14	0	0.00	1	54.40	54.40	-1	1,901	-0.05%
2023/03/13	0	0.00	1	55.20	54.60	-1	1,992	-0.05%
2023/03/10	0	0.00	4	55.00	55.10	-4	2,021	-0.20%
2023/03/09	0	0.00	21	56.90	56.70	-21	2,105	-1.00%
2023/03/08	0	0.00	2	58.35	58.50	-2	2,182	-0.09%
2023/03/07	3	58.00	0	0.00	58.10	3	2,320	0.13%
2023/03/06	0	57.50	0	0.00	57.50	0	2,447	0.00%
2023/03/03	0	0.00	19	57.67	57.30	-19	2,458	-0.77%
2023/03/02	0	57.60	13	57.99	57.70	-13	2,456	-0.53%
2023/03/01	0	0.00	1	57.40	57.30	-1	2,432	-0.04%
2023/02/24	4	56.55	12	56.91	55.80	-8	2,419	-0.33%
2023/02/23	6	56.77	3	56.00	56.90	3	2,378	0.13%
2023/02/22	5	55.18	6	55.23	55.10	-1	2,393	-0.04%
2023/02/21	2	56.60	4	56.90	56.80	-2	2,433	-0.08%
2023/02/20	5	56.70	12	56.98	56.60	-7	2,451	-0.29%
2023/02/17	0	0.00	1	56.30	56.10	-1	2,460	-0.04%
2023/02/16	12	56.39	10	56.00	56.60	2	2,475	0.08%
2023/02/14	1	55.70	1	55.90	55.30	0	2,575	0.00%
2023/02/13	1	55.00	2	55.45	55.30	-1	2,654	-0.04%
2023/02/10	2	55.15	2	55.30	54.90	0	2,691	0.00%
2023/02/09	6	56.22	8	55.98	55.80	-2	2,807	-0.07%
2023/02/08	13	57.07	6	56.40	56.10	7	2,815	0.25%
2023/02/07	13	56.83	1	56.60	56.70	12	2,766	0.43%
2023/02/06	7	56.59	7	56.63	57.20	0	2,727	0.00%
2023/02/03	0	0.00	11	54.95	54.30	-11	2,629	-0.42%
2023/02/02	3	55.13	2	55.20	55.30	1	2,619	0.04%
2023/02/01	2	54.60	9	54.10	54.50	-7	2,603	-0.27%
2023/01/31	0	0.00	6	54.47	54.20	-6	2,606	-0.23%
2023/01/30	2	53.50	0	0.00	53.30	2	2,601	0.08%
2023/01/17	3	52.60	2	52.45	52.60	1	2,603	0.04%
2023/01/16	9	51.66	0	0.00	51.60	9	2,612	0.34%
2023/01/13	0	51.80	4	52.70	51.50	-4	2,621	-0.15%
2023/01/12	2	53.70	3	53.47	53.20	-1	2,613	-0.04%
2023/01/11	5	54.32	19	54.28	54.60	-14	2,607	-0.54%
2023/01/10	23	54.47	25	53.32	53.40	-2	2,558	-0.08%
2023/01/09	3	51.60	4	51.78	51.80	-1	2,461	-0.04%
2023/01/06	3	50.97	0	0.00	51.20	3	2,470	0.12%
2023/01/05	1	51.30	0	0.00	50.80	1	2,520	0.04%
2023/01/04	1	51.60	0	0.00	51.70	1	2,534	0.04%
2023/01/03	3	50.23	1	51.00	51.30	2	2,550	0.08%
2022/12/29	1	49.55	0	0.00	49.60	1	2,601	0.04%
2022/12/28	2	49.45	0	0.00	49.20	2	2,626	0.08%
2022/12/23	0	0.00	2	50.30	50.50	-2	2,681	-0.07%
2022/12/22	3	51.07	0	0.00	50.60	3	2,700	0.11%
2022/12/21	3	51.00	0	0.00	50.80	3	2,735	0.11%
2022/12/20	3	51.90	1	52.30	50.80	2	2,754	0.07%
2022/12/19	1	53.50	1	54.00	53.20	0	2,767	0.00%
2022/12/16	3	54.37	1	54.20	54.20	2	2,789	0.07%
2022/12/14	1	55.10	9	55.16	55.60	-8	2,816	-0.28%
2022/12/13	0	0.00	2	56.20	55.10	-2	2,809	-0.07%
2022/12/12	0	0.00	1	56.20	56.30	-1	2,810	-0.04%
2022/12/09	7	56.60	1	57.40	56.50	6	2,829	0.21%
2022/12/08	0	0.00	6	58.43	58.40	-6	2,803	-0.21%
2022/12/07	6	56.72	5	57.20	56.60	1	2,800	0.04%
2022/12/06	8	59.85	6	58.78	58.30	2	2,826	0.07%
2022/12/05	8	59.94	97	60.33	59.80	-89	2,942	-3.02%
2022/12/02	1	59.70	2	59.10	59.00	-1	2,918	-0.03%
2022/12/01	29	59.62	4.2	59.39	58.60	24.8	2,986	0.83%
2022/11/30	14	58.33	5	58.40	59.20	9	3,024	0.30%
2022/11/29	30	58.59	16	58.62	58.60	14	3,281	0.43%
2022/11/28	11.1	57.00	15.1	57.15	57.30	-4	3,207	-0.13%
2022/11/25	2	55.95	2	55.50	54.50	0	3,178	0.00%
2022/11/24	2	55.40	3	55.53	55.80	-1	3,370	-0.03%
2022/11/23	3	55.00	6	55.20	55.20	-3	3,417	-0.09%
2022/11/22	4.1	55.40	0	0.00	54.90	4.1	3,463	0.12%
2022/11/21	3.1	55.61	6	55.90	55.90	-2.9	3,616	-0.08%
2022/11/17	5	55.70	0	0.00	55.20	5	3,927	0.13%
2022/11/16	0	0.00	3	54.67	55.00	-3	3,968	-0.08%
2022/11/15	0	0.00	2	54.50	55.00	-2	4,029	-0.05%
2022/11/14	2	54.90	2	54.60	54.30	0	4,403	0.00%
2022/11/11	2	54.10	2	55.50	54.30	0	4,562	0.00%
2022/11/10	8	54.24	5	54.16	53.70	3	4,689	0.06%
2022/11/09	4	54.40	4	54.73	54.00	0	4,996	0.00%
2022/11/08	7	53.30	1	53.50	53.00	6	5,093	0.12%
2022/11/07	3	53.23	0	0.00	53.20	3	5,221	0.06%
2022/11/04	0	0.00	12	51.16	52.40	-12	5,483	-0.22%
2022/10/31	0	0.00	26	45.28	45.65	-26	7,333	-0.35%
2022/10/28	25	44.98	0	0.00	44.45	25	7,399	0.34%
2022/10/27	6	45.51	0	0.00	45.60	6	7,470	0.08%
2022/10/26	3	43.10	0	0.00	43.55	3	7,545	0.04%
2022/10/20	2	45.40	0	0.00	45.55	2	8,141	0.02%
2022/10/19	5	47.13	0	0.00	46.65	5	8,180	0.06%
2022/10/17	0	0.00	1	45.00	46.70	-1	8,299	-0.01%
2022/10/14	69	47.01	0	0.00	47.20	69	8,421	0.82%
2022/10/07	5	52.18	1	52.80	51.30	4	8,664	0.05%
2022/10/06	0	0.00	4	51.68	52.40	-4	8,740	-0.05%
2022/10/05	4	52.40	1	52.10	51.00	3	8,756	0.03%
2022/10/04	1	50.80	1	51.60	51.70	0	8,748	0.00%
2022/09/30	0	0.00	3	48.30	49.85	-3	8,797	-0.03%
2022/09/29	1	48.90	0	0.00	48.60	1	8,799	0.01%
2022/09/28	3	50.10	1	48.35	47.80	2	8,788	0.02%
2022/09/26	1	49.90	1	51.50	50.10	0	8,747	0.00%
2022/09/22	0	0.00	1	55.40	55.10	-1	8,755	-0.01%
2022/09/20	2	56.10	1	56.60	55.90	1	8,744	0.01%
2022/09/19	0	0.00	0.1	55.70	55.60	-0.1	8,764	0.00%
2022/09/16	3	56.73	2	57.25	55.70	1	8,770	0.01%
2022/09/15	1	59.40	0	0.00	57.20	1	8,771	0.01%
2022/09/14	2.1	57.08	2	57.85	58.50	0.1	8,855	0.00%
2022/09/13	1	59.10	0	0.00	58.40	1	8,863	0.01%
2022/09/12	4	55.81	19	56.55	58.00	-15	8,829	-0.17%
2022/09/08	1	57.32	0	0.00	58.20	1	8,726	0.01%
2022/09/07	1	57.30	4	57.35	56.30	-3	8,701	-0.03%
2022/09/06	9	59.94	7	61.58	58.80	2	8,625	0.02%
2022/09/05	21.1	63.56	16	64.78	61.20	5.1	8,597	0.06%
2022/09/02	1	62.20	2	62.25	63.20	-1	8,284	-0.01%
2022/09/01	15	62.77	12	63.09	61.60	3	8,250	0.04%
2022/08/31	29	62.81	21	62.91	62.90	8	8,197	0.10%
2022/08/30	6	61.43	5.1	61.73	61.90	0.9	8,059	0.01%
2022/08/29	3	59.47	5	59.64	59.90	-2	8,059	-0.02%
2022/08/26	8	62.65	5	61.62	61.90	3	8,204	0.04%
2022/08/25	14	62.96	11	63.17	62.70	3	8,149	0.04%
2022/08/24	17	60.50	20	61.11	60.90	-3	8,109	-0.04%
2022/08/23	12	60.10	21	60.58	59.70	-9	8,202	-0.11%
2022/08/22	3	60.63	6	60.73	59.00	-3	8,136	-0.04%
2022/08/19	16	62.05	14	63.25	61.00	2	8,039	0.02%
2022/08/18	18	62.20	14	61.94	62.80	4	7,651	0.05%
2022/08/17	6	60.65	14	61.05	61.20	-8	7,476	-0.11%
2022/08/16	30	61.45	44	61.81	61.00	-14	7,321	-0.19%
2022/08/15	22	59.97	9	59.99	59.70	13	6,952	0.19%
2022/08/12	31	59.07	21	59.56	59.80	10	6,817	0.15%
2022/08/11	52	60.11	40	59.90	59.10	12	6,655	0.18%
2022/08/10	156	62.59	138.4	62.85	60.00	17.6	6,359	0.28%	大買/大賣/
2022/08/09	24.4	60.83	22	60.52	61.30	2.4	5,657	0.04%
2022/08/08	195	60.48	193	60.94	62.00	2	5,213	0.04%	大買/大賣/
2022/08/05	0	0.00	5	56.40	56.40	-5	4,767	-0.10%
2022/08/04	1	49.30	2	50.10	51.30	-1	4,710	-0.02%
2022/08/03	0	0.00	1	49.90	49.55	-1	4,668	-0.02%
2022/08/02	0	0.00	4	51.10	51.60	-4	4,626	-0.09%
2022/08/01	16	52.86	10	53.54	53.80	6	4,535	0.13%
2022/07/29	6	52.10	4.4	53.00	52.20	1.6	4,328	0.04%
2022/07/28	1	50.90	8	51.59	52.80	-7	4,146	-0.17%
2022/07/27	4	48.41	1	48.20	48.75	3	3,908	0.08%
2022/07/26	0	46.75	1	46.85	46.95	-1	3,874	-0.03%
2022/07/25	1	48.35	1	48.55	48.60	0	3,829	0.00%
2022/07/22	2.1	48.43	9	48.51	47.90	-6.9	3,772	-0.18%
2022/07/21	9.1	50.31	5	50.30	50.20	4.1	3,686	0.11%
2022/07/20	3.2	53.22	8	52.98	53.10	-4.8	3,543	-0.14%
2022/07/19	2	51.60	0	0.00	51.60	2	3,439	0.06%
2022/07/18	8	51.36	8	50.98	52.10	0	3,396	0.00%
2022/07/15	39	51.43	30	51.07	51.50	9	3,311	0.27%
2022/07/14	72	50.53	79	50.33	52.00	-7	3,188	-0.22%
2022/07/13	2	47.10	3	47.75	47.30	-1	3,066	-0.03%
2022/07/12	1	44.70	4	45.83	46.10	-3	3,035	-0.10%
2022/07/11	6	45.57	0	0.00	45.90	6	3,026	0.20%
2022/07/08	3	45.88	3	46.07	47.00	0	2,996	0.00%
2022/07/07	5	40.86	5	43.74	44.05	0	2,946	0.00%
2022/07/05	0	0.00	3	43.00	43.60	-3	2,938	-0.10%
2022/07/01	5	42.46	2	41.95	40.50	3	2,926	0.10%
2022/06/30	1	45.40	0	0.00	44.00	1	2,913	0.03%
2022/06/29	0	0.00	5	49.15	48.60	-5	2,867	-0.17%
2022/06/28	0	47.65	1	47.75	47.60	-1	2,845	-0.03%
2022/06/24	0	0.00	1	46.85	47.05	-1	2,822	-0.04%
2022/06/23	4	46.03	14	46.80	46.85	-10	2,836	-0.35%
2022/06/22	18	46.45	0	0.00	46.60	18	2,839	0.63%
2022/06/21	2	49.65	0	0.00	50.80	2	2,707	0.07%
2022/06/16	0	0.00	8	54.20	52.10	-8	2,599	-0.31%
2022/06/15	2	55.50	2	54.85	54.10	0	2,579	0.00%
2022/06/14	1	52.50	1	55.80	55.20	0	2,585	0.00%
2022/06/13	1	57.80	4	57.53	57.00	-3	2,469	-0.12%
2022/06/10	0	0.00	10	58.52	59.20	-10	2,431	-0.41%
2022/06/09	7	57.84	2	57.25	57.60	5	2,355	0.21%
2022/06/08	2	57.75	52	57.87	57.70	-50	2,287	-2.19%
2022/06/07	52	58.07	2	57.90	58.50	50	2,204	2.27%
2022/06/06	4	59.79	6.5	58.58	57.90	-2.5	2,128	-0.12%
2022/06/02	27	57.77	30	58.27	57.90	-3	1,920	-0.16%
2022/06/01	11	56.67	28	58.40	57.30	-17	1,784	-0.95%
2022/05/31	449	55.38	463.2	55.30	54.90	-14.2	1,500	-0.94%	大買/大賣/
2022/05/30	3	50.52	7	51.04	51.60	-4	1,307	-0.31%
2022/05/25	1	47.75	0	0.00	47.70	1	1,229	0.08%
2022/05/24	3	47.65	0	0.00	47.20	3	1,216	0.25%
2022/05/23	2	48.95	0	0.00	48.60	2	1,190	0.17%
2022/05/20	1	49.60	1	48.95	49.05	0	1,170	0.00%
2022/05/19	2	50.00	0	0.00	51.30	2	1,116	0.18%
2022/05/18	110	54.32	103	54.10	51.70	7	1,095	0.64%	大買/大賣/
2022/05/17	1	52.00	3	51.37	51.50	-2	986	-0.20%
2022/05/16	4	51.43	6	51.82	51.40	-2	930	-0.21%
2022/05/13	3	49.97	6	49.68	50.00	-3	801	-0.37%
2022/05/12	0	45.70	0	0.00	45.70	0	745	0.00%
2022/05/10	0	0.00	8.2	48.26	49.20	-8.2	683	-1.20%
2022/05/05	0	0.00	0.2	47.10	47.30	-0.2	630	-0.03%
2022/05/03	0	0.00	1	46.75	46.65	-1	618	-0.16%
2022/04/28	2	44.45	0	0.00	44.50	2	608	0.33%
2022/04/27	0	0.00	0.5	42.80	43.85	-0.5	606	-0.08%
2022/04/22	0.5	45.50	0	0.00	45.05	0.5	595	0.08%
2022/04/15	7	45.91	4	46.45	45.50	3	584	0.51%
2022/04/14	0	0.00	8	47.94	48.05	-8	569	-1.41%
2022/04/13	3	47.50	0	0.00	47.75	3	559	0.54%
2022/04/12	5	47.70	0	0.00	47.70	5	554	0.90%
2022/04/11	0	0.00	2	49.45	48.00	-2	541	-0.37%
2022/04/08	0	0.00	3	47.52	47.95	-3	505	-0.59%
2022/04/07	0	0.00	1	47.70	45.35	-1	493	-0.20%
2022/04/01	1	47.10	1	47.05	47.20	0	461	0.00%
2022/03/31	20	47.43	10	47.47	47.85	10	451	2.21%
2022/03/30	5	47.40	0	0.00	47.95	5	441	1.13%
2022/03/29	0	0.00	3	46.78	47.90	-3	427	-0.70%
2022/03/28	5	47.15	0	0.00	47.15	5	408	1.22%
2022/03/25	5	46.67	4	46.90	47.00	1	366	0.27%
2022/03/24	0	0.00	1	44.50	45.00	-1	318	-0.31%
2022/03/22	0	0.00	2	44.25	44.90	-2	309	-0.65%
2022/03/21	0	45.70	0	0.00	45.10	0	294	0.00%
2022/03/17	7	45.79	12	44.94	45.85	-5	264	-1.89%
2022/03/16	0	43.10	0	0.00	43.30	0	213	0.00%
2022/03/14	0	0.00	3	41.05	40.95	-3	157	-1.90%
2022/02/24	1	38.85	0	0.00	38.95	1	156	0.64%
2022/02/23	0	0.00	1	40.05	39.80	-1	157	-0.63%
2022/02/22	0	0.00	1	39.60	39.80	-1	161	-0.62%
2022/02/18	0	0.00	1	39.90	39.90	-1	173	-0.58%
2022/02/17	1	39.30	1	39.85	39.55	0	200	0.00%
2022/02/15	1	39.25	0	0.00	39.25	1	204	0.49%
2022/02/10	0	0.00	9	40.28	40.20	-9	207	-4.33%
2022/01/24	3	38.87	0	0.00	39.40	3	228	1.31%
2022/01/17	0	0.00	1	40.55	40.40	-1	248	-0.40%
2022/01/12	2	40.50	0	0.00	40.50	2	249	0.80%
2022/01/10	8	42.75	2	42.10	41.80	6	247	2.42%
2022/01/07	2	40.70	0	0.00	40.95	2	243	0.82%
2022/01/05	2	41.15	0	0.00	41.00	2	242	0.83%
2021/12/29	0	0.00	0	42.20	42.20	0	244	0.00%
2021/12/15	0	0.00	6	41.35	41.10	-6	247	-2.42%
2021/12/06	2	41.70	0	0.00	41.70	2	244	0.82%
2021/11/26	7	42.01	0	0.00	41.50	7	264	2.65%
2021/11/24	4	41.60	0	0.00	42.00	4	294	1.36%
2021/11/23	0	41.70	5	41.56	41.40	-5	302	-1.65%
2021/11/16	1	43.30	0	0.00	43.30	1	341	0.29%
2021/11/03	1	41.25	0	0.00	41.20	1	335	0.30%
2021/11/02	2	40.00	0	0.00	40.05	2	338	0.60%
2021/11/01	0	0.00	1	39.90	41.05	-1	332	-0.30%
2021/10/29	0	0.00	2	39.80	39.75	-2	331	-0.60%
2021/10/28	0	0.00	1	39.95	40.00	-1	330	-0.30%
2021/10/25	2	38.65	0	0.00	38.70	2	326	0.61%
2021/10/22	0	0.00	6	38.00	38.10	-6	330	-1.81%
2021/10/12	1	36.45	0	0.00	36.30	1	424	0.24%
2021/10/08	3	37.00	0	0.00	37.00	3	428	0.70%
2021/10/05	0.9	34.90	0	0.00	35.30	0.9	450	0.19%
2021/10/04	3	36.35	0	0.00	35.50	3	452	0.66%
2021/10/01	0.2	36.70	0	0.00	36.70	0.2	452	0.03%
2021/09/28	0	38.20	0	0.00	38.45	0	458	0.00%
2021/09/17	0	38.05	0	0.00	38.00	0	472	0.00%
2021/09/16	1	37.75	0	0.00	37.80	1	476	0.21%
2021/09/15	2	37.75	0	0.00	38.25	2	478	0.42%
2021/09/14	3	38.30	0	0.00	38.30	3	477	0.63%
2021/09/13	1	38.85	0	0.00	38.85	1	477	0.21%
2021/09/09	1	38.95	0	0.00	39.00	1	481	0.21%
2021/09/08	1.4	38.53	0	0.00	38.50	1.4	484	0.29%
2021/09/07	1	38.70	0	38.75	39.35	1	487	0.20%
2021/09/06	1	39.70	0	0.00	39.20	1	487	0.21%
2021/09/03	1	40.40	0	0.00	40.60	1	484	0.21%
2021/09/02	0	40.80	0	0.00	40.40	0	485	0.01%
2021/08/30	1	44.00	3	44.50	43.85	-2	472	-0.42%
2021/08/24	0	44.90	2	44.75	44.85	-2	438	-0.45%
2021/08/17	3	39.50	0	0.00	39.20	3	416	0.73%
2021/08/16	1	40.96	0.2	39.80	39.70	0.9	417	0.21%
2021/08/09	2	42.45	0	0.00	42.35	2	461	0.43%
2021/08/05	0	44.20	0	0.00	44.20	0	481	0.00%
2021/08/04	0	0.00	0.1	44.45	44.25	-0.1	512	-0.01%
2021/07/28	0	0.00	2	43.93	44.35	-2	568	-0.35%
2021/07/27	1	47.52	2	46.13	46.10	-1	592	-0.17%
2021/07/23	3	46.50	2	46.10	46.00	1	609	0.16%
2021/07/22	3	46.00	0	0.00	45.70	3	595	0.50%
2021/07/21	0	0.00	1	44.90	44.90	-1	602	-0.17%
2021/07/20	2	45.60	0	0.00	45.60	2	615	0.32%
2021/07/19	0	0.00	3	45.20	46.35	-3	641	-0.47%
2021/07/16	7.1	46.41	7	45.74	45.85	0.1	681	0.01%
2021/07/15	0	0.00	2	44.85	45.10	-2	703	-0.28%
2021/07/14	0	0.00	3	44.77	44.85	-3	729	-0.41%
2021/07/13	0	0.00	5	44.30	44.25	-5	782	-0.64%
2021/07/06	0	0.00	0	44.70	44.60	0	1,415	0.00%
2021/07/02	0	44.10	0	0.00	43.80	0	1,463	0.00%
2021/06/24	0	0.00	2	44.60	44.95	-2	1,613	-0.12%
2021/06/21	0	44.15	1	44.80	44.15	-1	1,678	-0.06%
2021/06/16	0	45.45	2	45.00	45.35	-2	1,692	-0.12%
2021/06/10	0	0.00	2	44.40	44.20	-2	1,732	-0.12%
2021/06/09	1	43.80	0	0.00	43.75	1	1,739	0.06%
2021/06/04	0	0.00	1	44.80	44.85	-1	1,842	-0.05%
2021/06/02	4	46.15	0	0.00	45.35	4	1,848	0.22%
2021/06/01	2	46.00	0	0.00	46.65	2	1,852	0.11%
2021/05/31	0	0.00	2	45.65	45.65	-2	1,851	-0.11%
2021/05/28	0	0.00	1	44.30	44.45	-1	1,848	-0.05%
2021/05/27	0	44.10	1	44.20	43.90	-1	1,849	-0.05%
2021/05/26	0	0.00	2	44.50	44.20	-2	1,851	-0.11%
2021/05/21	0	0.00	3	42.62	43.15	-3	1,857	-0.16%
2021/05/18	0	0.00	2	38.35	40.65	-2	1,876	-0.11%
2021/05/17	7.1	37.81	1	39.60	37.20	6.1	1,869	0.33%
2021/05/14	1	42.70	6	41.83	41.05	-5	1,852	-0.27%
2021/05/13	0	41.25	0	0.00	41.30	0	1,839	0.00%
2021/05/12	8	40.03	2	41.33	40.00	6	1,825	0.33%
2021/05/11	1.1	45.82	0	0.00	43.95	1.1	1,795	0.06%
2021/05/05	0	0.00	1	49.40	48.70	-1	1,751	-0.06%
2021/05/04	3	48.63	4	48.88	48.60	-1	1,749	-0.06%
2021/05/03	8	52.19	0	0.00	50.60	8	1,727	0.46%
2021/04/29	0	0.00	6	53.88	53.60	-6	1,710	-0.35%
2021/04/28	0	0.00	10	54.70	54.40	-10	1,712	-0.58%
2021/04/27	3	55.10	1	55.30	54.60	2	1,714	0.12%
2021/04/26	0	0.00	1	54.20	54.50	-1	1,701	-0.06%
2021/04/23	3	54.03	3	54.10	53.70	0	1,689	0.00%
2021/04/22	4	55.38	2	55.95	55.00	2	1,666	0.12%
2021/04/21	0	0.00	1	57.80	57.60	-1	1,632	-0.06%
2021/04/20	0	0.00	1	57.60	57.90	-1	1,597	-0.06%
2021/04/19	7	57.04	2	57.20	57.00	5	1,596	0.31%
2021/04/16	6	58.65	5	58.66	58.20	1	1,552	0.06%
2021/04/15	34	59.79	14	61.08	59.30	20	1,496	1.34%
2021/04/14	9	56.79	48	57.76	59.10	-39	1,226	-3.18%
2021/04/13	2	55.80	0	0.00	55.20	2	1,014	0.20%
2021/04/12	0	0.00	1	57.00	55.80	-1	998	-0.10%
2021/04/09	1	55.60	1	55.70	55.60	0	975	0.00%
2021/04/08	1	55.90	3	55.70	55.80	-2	964	-0.21%
2021/04/07	0	0.00	2	55.75	55.30	-2	945	-0.21%
2021/04/01	10	55.84	10	54.77	54.10	0	911	0.00%
2021/03/31	0	0.00	3	54.40	54.90	-3	846	-0.35%
2021/03/30	0	0.00	2	52.50	52.20	-2	817	-0.24%
2021/03/26	0	52.90	14	52.64	52.40	-14	827	-1.69%
2021/03/25	5	53.76	1	52.90	52.90	4	828	0.48%
2021/03/24	18	53.94	0	0.00	53.70	18	822	2.19%
2021/03/17	1	52.50	0	0.00	52.60	1	843	0.12%
2021/03/12	0	0.00	2	51.60	51.50	-2	884	-0.23%
2021/03/11	1	51.90	2	52.25	52.20	-1	909	-0.11%
2021/03/10	6	52.55	6	52.53	52.30	0	934	0.00%
2021/03/09	3	49.67	3	49.85	49.80	0	1,048	0.00%
2021/03/08	1	49.55	0	0.00	49.55	1	1,063	0.09%
2021/03/05	0	0.00	11	50.27	50.20	-11	1,078	-1.02%
2021/03/04	2	49.35	2	49.20	49.05	0	1,084	0.00%
2021/03/03	1	49.00	0	0.00	48.75	1	1,094	0.09%
2021/03/02	3	49.68	0	0.00	49.00	3	1,110	0.27%
2021/02/25	3	49.93	0	0.00	50.00	3	1,158	0.26%
2021/02/24	6	50.20	0	0.00	50.00	6	1,166	0.51%
2021/02/23	0	0.00	4	50.80	50.80	-4	1,178	-0.34%
2021/02/22	0	0.00	2	52.00	51.70	-2	1,191	-0.17%
2021/02/19	3	50.97	1	51.40	51.50	2	1,198	0.17%
2021/02/18	7	49.08	9	49.48	50.70	-2	1,220	-0.16%
2021/02/17	0	0.00	1	48.25	48.15	-1	1,222	-0.08%
2021/02/05	1	47.75	0	0.00	47.80	1	1,227	0.08%
2021/02/04	1	46.95	1	47.30	47.35	0	1,246	0.00%
2021/02/01	1	46.75	2	47.08	47.00	-1	1,403	-0.07%
2021/01/29	6.3	48.90	5	47.77	47.50	1.3	1,472	0.09%
2021/01/28	1	49.70	0	0.00	48.75	1	1,493	0.07%
2021/01/22	0	0.00	1	46.70	47.75	-1	1,550	-0.06%
2021/01/21	1	46.05	7	46.15	46.10	-6	1,567	-0.38%
2021/01/20	2	48.28	1	47.45	47.40	1	1,574	0.06%
2021/01/14	2	49.70	0	0.00	50.50	2	1,661	0.12%
2021/01/13	3	49.63	0	0.00	49.30	3	1,735	0.17%
2021/01/12	6	49.45	0	0.00	48.35	6	1,763	0.34%
2021/01/11	3	51.47	0	0.00	50.70	3	1,761	0.17%
2021/01/08	2	53.15	0	0.00	52.00	2	1,783	0.11%
2021/01/06	7	54.47	0	0.00	53.30	7	1,856	0.38%
2021/01/05	0	0.00	3	55.10	55.20	-3	1,879	-0.16%
2021/01/04	1	53.10	2	54.40	54.30	-1	1,983	-0.05%
2020/12/31	1	53.00	0	0.00	53.00	1	2,220	0.05%
2020/12/30	1	53.30	0	0.00	52.70	1	2,227	0.04%
2020/12/28	0	0.00	2	54.55	54.30	-2	2,294	-0.09%
2020/12/24	0	0.00	1	54.40	54.00	-1	2,348	-0.04%
2020/12/23	1	53.10	2	53.35	53.30	-1	2,384	-0.04%
2020/12/22	3	54.80	2	54.65	53.20	1	2,512	0.04%
2020/12/16	1	53.70	1	54.40	54.20	0	2,790	0.00%
2020/12/15	1	55.10	0	0.00	53.50	1	2,885	0.03%
2020/12/14	10	56.00	0	0.00	56.20	10	2,893	0.35%
2020/12/11	6	56.10	0	0.00	55.70	6	2,910	0.21%
2020/12/10	6	58.00	0	0.00	57.70	6	2,945	0.20%
2020/12/09	3	59.10	1	59.10	58.80	2	2,951	0.07%
2020/12/08	1	59.80	1	60.50	60.30	0	2,921	0.00%
2020/12/07	11	60.74	1	60.40	59.90	10	2,940	0.34%
2020/12/04	4	61.63	12	61.73	61.10	-8	2,982	-0.27%
2020/12/03	31	64.03	35	64.23	62.20	-4	2,959	-0.14%
2020/12/02	0	0.00	4	61.10	61.00	-4	2,793	-0.14%
2020/12/01	3	60.23	1	60.40	60.20	2	2,799	0.07%
2020/11/30	3	60.73	0	0.00	60.60	3	2,803	0.11%
2020/11/27	1	61.20	3	61.00	60.80	-2	2,839	-0.07%
2020/11/26	5	61.00	0	0.00	60.60	5	2,845	0.18%
2020/11/25	2	61.20	2	60.60	61.40	0	2,860	0.00%
2020/11/24	1	60.90	1	60.50	60.00	0	2,843	0.00%
2020/11/20	0	0.00	1	59.70	59.40	-1	2,868	-0.03%
2020/11/18	9	59.14	1	59.10	59.40	8	2,915	0.27%
2020/11/17	12	59.70	10	59.74	58.70	2	2,985	0.07%
2020/11/12	0	0.00	1	58.30	58.00	-1	3,114	-0.03%
2020/11/11	0	0.00	5.6	57.89	57.60	-5.6	3,131	-0.18%
2020/11/10	12	58.02	60.4	57.54	57.30	-48.4	3,170	-1.53%
2020/11/09	13	60.53	139	60.96	60.20	-126	3,239	-3.89%	大賣/鉅額交易
2020/11/06	16	61.10	47	61.49	61.00	-31	3,316	-0.93%
2020/11/05	18	60.48	0	0.00	60.30	18	3,372	0.53%
2020/11/04	15	60.07	0	0.00	59.90	15	3,464	0.43%
2020/11/02	3	60.33	9	60.13	59.40	-6	3,638	-0.16%
2020/10/30	2	61.85	1	62.20	60.70	1	3,729	0.03%
2020/10/29	0	0.00	1	61.40	62.50	-1	3,957	-0.03%
2020/10/28	5	62.80	1	64.10	62.50	4	4,019	0.10%
2020/10/27	1	62.20	1	63.30	63.90	0	4,040	0.00%
2020/10/26	8	64.34	5	64.94	63.50	3	4,045	0.07%
2020/10/23	0	0.00	2	66.20	66.10	-2	4,036	-0.05%
2020/10/22	5	66.30	2	66.00	65.80	3	4,082	0.07%
2020/10/21	8	68.30	1	66.90	66.60	7	4,120	0.17%
2020/10/20	4	67.20	4	67.70	67.50	0	4,170	0.00%
2020/10/19	1	65.50	1	66.50	66.40	0	4,180	0.00%
2020/10/16	5	66.34	9	66.52	65.30	-4	4,186	-0.10%
2020/10/15	4	66.18	2	66.10	66.00	2	4,196	0.05%
2020/10/14	13	68.22	2	68.30	67.80	11	4,172	0.26%
2020/10/13	18	67.86	2	67.90	68.00	16	4,187	0.38%
2020/10/12	12	68.08	4	68.70	68.80	8	4,173	0.19%
2020/10/08	35	69.41	45	69.51	68.70	-10	4,133	-0.24%
2020/10/07	3	64.53	3	64.33	65.30	0	3,924	0.00%
2020/10/06	8	65.03	6	65.05	64.80	2	3,960	0.05%
2020/10/05	3	64.70	6	63.45	64.80	-3	3,984	-0.08%
2020/09/30	15	62.71	3	62.60	62.80	12	4,079	0.29%
2020/09/29	1	63.00	2	63.50	63.60	-1	4,147	-0.02%
2020/09/28	0	0.00	19	64.15	63.40	-19	4,350	-0.44%
2020/09/25	32	63.27	9	64.61	63.00	23	4,374	0.53%
2020/09/24	0	0.00	3	67.17	68.80	-3	4,301	-0.07%
2020/09/23	43	68.67	25	69.00	68.80	18	4,285	0.42%
2020/09/22	5	66.62	4	68.00	65.80	1	4,243	0.02%
2020/09/21	4	69.45	10	69.48	68.20	-6	4,289	-0.14%
2020/09/18	6	68.90	7	68.30	69.70	-1	4,249	-0.02%
2020/09/16	7	65.61	6	65.10	65.00	1	4,186	0.02%
2020/09/15	3	65.23	37	65.97	65.60	-34	4,203	-0.81%
2020/09/14	21	64.02	5	63.02	64.30	16	4,225	0.38%
2020/09/11	4	62.40	4	61.40	61.60	0	4,201	0.00%
2020/09/10	1	62.40	1	62.00	62.80	0	4,192	0.00%
2020/09/09	27	63.36	18	63.64	62.40	9	4,167	0.22%
2020/09/08	0	0.00	2	61.60	61.20	-2	4,110	-0.05%
2020/09/07	3	63.20	2	61.50	61.20	1	4,106	0.02%
2020/09/04	4	64.20	8	64.30	64.20	-4	4,092	-0.10%
2020/09/03	3	65.00	4	65.48	65.00	-1	4,076	-0.02%
2020/09/02	8	66.90	4	66.88	65.80	4	4,121	0.10%
2020/09/01	4	65.00	0	0.00	64.80	4	4,079	0.10%
2020/08/31	4	65.80	5	66.34	65.50	-1	4,073	-0.02%
2020/08/28	0	0.00	8	63.89	64.10	-8	4,052	-0.20%
2020/08/27	2	64.90	2	65.25	64.10	0	4,062	0.00%
2020/08/25	14	65.11	5	65.16	64.50	9	4,040	0.22%
2020/08/24	6	64.43	2	64.85	63.90	4	4,042	0.10%
2020/08/21	10	62.50	25.3	65.45	65.70	-15.3	4,024	-0.38%
2020/08/20	1.3	60.28	1	64.30	60.90	0.3	4,006	0.01%
2020/08/18	2	70.35	2	70.50	67.30	0	3,885	0.00%
2020/08/17	1	69.00	9	69.00	69.50	-8	3,863	-0.21%
2020/08/14	2	68.60	7	69.31	69.30	-5	3,842	-0.13%
2020/08/13	11	70.49	21	70.66	69.00	-10	3,800	-0.26%
2020/08/12	4	66.98	38	67.22	69.50	-34	3,655	-0.93%
2020/08/11	10	68.35	12	69.67	65.10	-2	3,521	-0.06%
2020/08/10	25	73.07	19	68.98	68.90	6	3,404	0.18%
2020/08/07	10	73.46	4	73.70	73.50	6	3,317	0.18%
2020/08/06	6	73.50	5	73.40	72.10	1	3,262	0.03%
2020/08/05	5	72.32	4	72.90	72.10	1	3,168	0.03%
2020/08/04	37	68.59	34	71.62	72.70	3	3,081	0.10%
2020/08/03	7	65.41	30	64.43	66.60	-23	2,839	-0.81%
2020/07/31	6	63.27	8	63.23	62.90	-2	2,767	-0.07%
2020/07/30	4	62.80	1	63.00	64.00	3	2,735	0.11%
2020/07/29	19	62.03	10	62.08	62.80	9	2,713	0.33%
2020/07/28	13	59.85	30	59.66	60.30	-17	2,677	-0.63%
2020/07/27	8	61.00	9	61.24	59.50	-1	2,628	-0.04%
2020/07/24	29	64.37	29	62.76	62.50	0	2,581	0.00%
2020/07/23	30	61.80	20	62.70	62.30	10	2,468	0.41%
2020/07/22	5	61.00	0	0.00	61.00	5	2,435	0.21%
2020/07/21	3	60.50	3	61.40	60.80	0	2,436	0.00%
2020/07/20	7	58.56	5	59.10	59.40	2	2,437	0.08%
2020/07/17	2	59.00	3	58.63	57.10	-1	2,398	-0.04%
2020/07/16	4	60.03	4	60.35	60.50	0	2,360	0.00%
2020/07/15	16	59.70	7	62.71	59.50	9	2,340	0.38%
2020/07/14	2	61.10	3	61.10	61.10	-1	2,265	-0.04%
2020/07/13	5	60.66	0	0.00	60.20	5	2,227	0.22%
2020/07/10	6	61.42	7	59.89	59.50	-1	2,178	-0.05%
2020/07/09	18	66.23	9	66.38	64.00	9	2,111	0.43%
2020/07/08	23	61.86	26	61.58	64.40	-3	1,985	-0.15%
2020/07/07	15	61.52	2	61.40	59.00	13	1,881	0.69%
2020/07/06	1	59.70	1.1	56.68	60.20	-0.1	1,661	0.00%
2020/07/03	0	0.00	18	54.51	54.80	-18	1,608	-1.12%
2020/07/02	0	0.00	2	54.25	54.80	-2	1,556	-0.13%
2020/07/01	3	53.83	10	54.36	53.40	-7	1,500	-0.47%
2020/06/30	4	52.05	0	0.00	52.30	4	1,422	0.28%
2020/06/29	0	0.00	3	49.60	50.30	-3	1,355	-0.22%
2020/06/24	5	49.65	5	50.20	49.10	0	1,319	0.00%
2020/06/23	0	0.00	7	47.85	48.90	-7	1,268	-0.55%
2020/06/22	2	48.10	2	49.20	48.10	0	1,255	0.00%
2020/06/19	7	47.64	5	48.95	47.50	2	1,224	0.16%
2020/06/16	3	45.35	3	45.50	45.55	0	1,134	0.00%
2020/06/15	1	46.10	0	0.00	44.50	1	1,149	0.09%
2020/06/11	1	44.90	0	0.00	45.35	1	1,153	0.09%
2020/06/10	2	46.25	0	0.00	46.45	2	1,152	0.17%
2020/06/04	0	0.00	0.2	47.10	47.00	-0.2	1,107	-0.02%
2020/06/03	0	0.00	4	47.15	46.65	-4	1,103	-0.36%
2020/06/01	1	46.45	1.6	45.79	45.95	-0.6	1,075	-0.06%
2020/05/28	0	0.00	10	44.54	43.70	-10	1,020	-0.98%
2020/05/27	16	44.05	25	43.23	44.90	-9	994	-0.91%
2020/05/26	0	0.00	1	42.05	41.85	-1	937	-0.11%
2020/05/25	0	0.00	1	42.05	41.90	-1	932	-0.11%
2020/05/22	1	42.35	4	42.60	41.60	-3	931	-0.32%
2020/05/21	0	0.00	2	41.75	41.85	-2	901	-0.22%
2020/05/20	0	0.00	1	40.60	40.80	-1	887	-0.11%
2020/05/18	1	39.75	0	0.00	39.55	1	888	0.11%
2020/05/15	0	0.00	1	40.30	40.00	-1	887	-0.11%
2020/05/14	4	40.70	1	40.95	39.90	3	882	0.34%
2020/05/13	0	0.00	47	42.38	42.35	-47	860	-5.46%
2020/05/12	12	42.70	20	42.87	43.15	-8	866	-0.92%
2020/05/11	45	42.08	1	42.10	41.95	44	830	5.30%
2020/05/08	0	0.00	2	40.38	39.85	-2	809	-0.25%
2020/05/07	23	41.30	0	0.00	40.30	23	810	2.84%
2020/05/06	1	39.60	1	39.35	39.85	0	810	0.00%
2020/05/05	20	39.73	1	39.20	39.30	19	820	2.31%
2020/05/04	0	0.00	20	39.15	39.10	-20	828	-2.41%
2020/04/29	2	39.00	0	0.00	38.65	2	891	0.22%
2020/04/27	6	38.11	0	38.55	38.10	6	892	0.67%
2020/04/24	4	38.44	5	37.75	38.00	-1	888	-0.11%
2020/04/23	23	38.48	29	38.38	38.30	-6	860	-0.70%
2020/04/21	10	35.20	0	0.00	35.20	10	826	1.21%
2020/04/17	21	35.92	0	0.00	35.60	21	842	2.49%
2020/04/15	1	34.55	0	0.00	34.55	1	842	0.12%
2020/04/14	5	34.18	4	34.00	34.00	1	855	0.12%
2020/04/13	4	34.45	5	33.40	33.35	-1	876	-0.11%
2020/04/10	5	33.20	6	33.20	33.20	-1	881	-0.11%
2020/04/08	1	32.95	0	0.00	33.05	1	929	0.11%
2020/04/07	10	31.65	2	30.88	31.70	8	987	0.81%
2020/04/06	5	30.20	0	0.00	30.25	5	1,039	0.48%
2020/03/31	0	0.00	2	29.65	29.65	-2	1,041	-0.19%
2020/03/27	6	29.15	0	0.00	27.85	6	1,109	0.54%
2020/03/24	0	27.20	0	0.00	27.10	0	1,129	0.00%
2020/03/20	0	0.00	2	25.20	25.75	-2	1,123	-0.18%
2020/03/19	2	24.70	0	0.00	23.45	2	1,120	0.18%
2020/03/18	1	25.80	2	26.80	25.40	-1	1,113	-0.09%
2020/03/17	2	25.15	149	25.15	25.25	-147	1,118	-13.15%	大賣/鉅額交易
2020/03/16	20.3	27.91	0	0.00	27.90	20.3	1,150	1.76%
2020/03/13	3	30.00	59	30.00	30.70	-56	1,141	-4.90%
2020/03/12	45	33.51	4	33.33	33.30	41	1,134	3.61%
2020/03/11	16	36.91	13	36.97	36.90	3	1,115	0.27%
2020/03/10	28	35.66	16	36.38	37.30	12	1,121	1.07%
2020/03/09	9	37.18	0	0.00	36.50	9	1,116	0.81%
2020/03/05	1	38.70	0	0.00	38.70	1	1,132	0.09%
2020/03/04	2	38.10	0	0.00	38.30	2	1,147	0.17%
2020/03/02	1	36.55	0	0.00	37.70	1	1,228	0.08%
2020/02/27	12	37.74	0	0.00	37.45	12	1,226	0.98%
2020/02/26	2	38.35	0	0.00	38.50	2	1,220	0.16%
2020/02/25	1	38.10	1	38.10	38.85	0	1,222	0.00%
2020/02/24	1	38.70	0	0.00	38.70	1	1,216	0.08%
2020/02/20	0	0.00	5	40.28	40.10	-5	1,257	-0.40%
2020/02/19	0	0.00	4	40.04	39.95	-4	1,260	-0.32%
2020/02/17	0	0.00	30	39.39	39.35	-30	1,264	-2.37%
2020/02/13	0	0.00	4	40.03	39.15	-4	1,268	-0.32%
2020/02/12	10	39.25	8	39.34	39.30	2	1,262	0.16%
2020/02/11	0	0.00	15	38.74	38.70	-15	1,275	-1.18%
2020/02/07	0.3	38.50	0	0.00	38.15	0.3	1,300	0.02%
2020/02/06	1	39.80	7	39.30	39.60	-6	1,303	-0.46%
2020/02/05	10.3	39.13	8	39.06	38.75	2.3	1,300	0.18%
2020/02/04	15	38.67	35	38.37	39.00	-20	1,292	-1.55%
2020/02/03	53	37.35	180	37.55	37.50	-127	1,288	-9.86%	大賣/鉅額交易
2020/01/31	11	40.98	99	41.47	41.30	-88	1,259	-6.99%
2020/01/30	0	0.00	84	43.55	43.50	-84	1,370	-6.13%
2020/01/20	0	0.00	20	48.40	48.30	-20	1,468	-1.36%
2020/01/16	0	0.00	3	49.15	48.70	-3	1,574	-0.19%
2020/01/15	3	49.63	25	49.30	49.20	-22	1,623	-1.35%
2020/01/14	1	49.40	5	49.98	50.00	-4	1,653	-0.24%
2020/01/13	3	49.10	0	0.00	48.80	3	1,639	0.18%
2020/01/06	5	49.60	0	0.00	49.75	5	1,672	0.30%
2020/01/03	19	49.87	20	50.56	49.80	-1	1,668	-0.06%
2020/01/02	67	51.26	2	51.45	51.40	65	1,645	3.95%
2019/12/31	107	51.64	3	51.40	51.20	104	1,629	6.38%	大買/鉅額交易
2019/12/30	40	50.95	23	50.55	50.90	17	1,595	1.07%
2019/12/27	0	0.00	5	49.32	49.30	-5	1,551	-0.32%
2019/12/26	23	48.96	5	49.31	48.80	18	1,604	1.12%
2019/12/25	3	49.28	3	48.90	49.20	0	1,666	0.00%
2019/12/24	50	49.29	1	51.00	48.70	49	1,685	2.91%
2019/12/23	4	49.15	10	49.10	49.10	-6	1,630	-0.37%
2019/12/19	3	48.15	6	48.15	48.60	-3	1,804	-0.17%
2019/12/18	19	48.05	0	0.00	47.95	19	1,792	1.06%
2019/12/17	7	48.00	0	0.00	48.00	7	1,791	0.39%
2019/12/16	3	48.17	0	0.00	48.15	3	1,789	0.17%
2019/12/13	4	48.10	0	0.00	47.80	4	1,788	0.22%
2019/12/12	5	48.24	2	48.25	48.20	3	1,779	0.17%
2019/12/11	2	48.83	2	48.88	48.40	0	1,764	0.00%
2019/12/10	2	48.05	1	48.35	48.10	1	1,729	0.06%
2019/12/09	13	48.40	8	48.54	48.30	5	1,728	0.29%
2019/12/06	3	48.68	1	48.00	47.90	2	1,725	0.12%
2019/12/05	4	48.86	4	48.60	48.35	0	1,731	0.00%
2019/12/03	1	47.90	0	0.00	47.90	1	1,743	0.06%
2019/12/02	12	47.76	5	47.70	48.00	7	1,754	0.40%
2019/11/29	13	49.05	2	48.88	48.80	11	1,821	0.60%
2019/11/28	3	50.15	11	50.23	49.60	-8	1,810	-0.44%
2019/11/27	13	49.47	6	49.50	49.20	7	1,758	0.40%
2019/11/26	1	48.85	2	49.00	48.70	-1	1,762	-0.06%
2019/11/25	1	48.35	1	48.40	48.35	0	1,783	0.00%
2019/11/22	11	48.30	1	49.00	48.30	10	1,840	0.54%
2019/11/21	0	0.00	1	48.75	48.75	-1	1,848	-0.05%
2019/11/20	21	48.72	0	0.00	48.80	21	1,867	1.12%
2019/11/19	19	49.81	2	49.70	49.30	17	1,970	0.86%
2019/11/18	19	49.00	0.4	49.35	49.15	18.6	1,937	0.96%
2019/11/15	6	48.52	0	0.00	48.55	6	1,935	0.31%
2019/11/14	10	48.48	1	48.45	48.30	9	1,938	0.46%
2019/11/13	10	48.07	0	0.00	48.10	10	1,930	0.52%
2019/11/12	5	47.59	10	47.55	47.65	-5	1,931	-0.26%
2019/11/11	30.2	47.25	20	47.00	47.00	10.2	1,936	0.53%
2019/11/08	4	48.60	26	49.05	48.50	-22	1,928	-1.14%
2019/11/06	3	47.77	2	48.55	47.50	1	1,911	0.05%
2019/11/05	8	48.36	22	48.85	48.25	-14	1,899	-0.74%
2019/11/04	27	49.44	0	0.00	48.70	27	1,897	1.42%
2019/10/31	10	48.95	4	49.30	48.60	6	1,902	0.32%
2019/10/30	4	49.08	3	49.10	48.85	1	1,890	0.05%
2019/10/29	72	50.21	8	50.26	49.80	64	1,877	3.41%
2019/10/28	25	50.76	14.1	50.49	51.10	10.9	1,799	0.61%
2019/10/25	153	49.83	24	49.79	49.25	129	1,700	7.59%	大買/鉅額交易
2019/10/24	9	49.47	4	49.00	48.90	5	1,650	0.30%
2019/10/23	13	49.33	4	49.51	49.50	9	1,656	0.54%
2019/10/22	3	48.43	6	48.48	48.10	-3	1,634	-0.18%
2019/10/17	20	47.82	16	48.26	47.85	4	1,762	0.23%
2019/10/16	1	47.20	1	46.35	46.20	0	1,720	0.00%
2019/10/15	6	47.10	6	46.60	46.60	0	1,753	0.00%
2019/10/14	11	47.48	1	46.85	47.00	10	1,757	0.57%
2019/10/08	0	0.00	1	47.80	46.85	-1	1,802	-0.06%
2019/10/07	3	47.58	3	47.50	47.50	0	1,866	0.00%
2019/10/04	0	0.00	3	48.30	48.10	-3	1,998	-0.15%
2019/10/03	0	0.00	4	49.00	49.45	-4	1,980	-0.20%
2019/10/02	5	50.00	5	50.50	49.95	0	2,027	0.00%
2019/10/01	4	48.65	18	49.05	50.70	-14	2,154	-0.65%
2019/09/27	11	47.30	3	47.48	47.90	8	2,095	0.38%
2019/09/26	2	48.20	0	0.00	48.30	2	2,085	0.10%
2019/09/25	12	49.06	16	49.63	48.60	-4	2,068	-0.19%
2019/09/24	38	48.49	41	48.53	47.75	-3	1,988	-0.15%
2019/09/23	2	46.45	0	0.00	46.70	2	1,899	0.11%
2019/09/19	1	46.50	0	0.00	46.50	1	1,915	0.05%
2019/09/18	2	46.50	6	47.06	46.50	-4	1,952	-0.20%
2019/09/17	7	46.54	9	46.86	46.50	-2	1,946	-0.10%
2019/09/16	5	46.87	3	46.90	46.85	2	1,952	0.10%
2019/09/12	4	47.54	9	47.64	47.20	-5	1,980	-0.25%
2019/09/11	2	46.65	14	46.95	47.45	-12	1,969	-0.61%
2019/09/10	8	46.11	0	0.00	46.50	8	1,971	0.41%
2019/09/09	15	46.96	1	47.10	46.60	14	1,976	0.71%
2019/09/06	6	47.56	0	0.00	47.35	6	2,033	0.30%
2019/09/05	0	0.00	1	47.95	47.60	-1	2,025	-0.05%
2019/09/04	0	0.00	2.2	47.33	47.30	-2.2	2,058	-0.11%
2019/09/03	12	48.73	19	49.77	47.00	-7	2,049	-0.34%
2019/09/02	3	47.00	12	47.43	47.75	-9	1,966	-0.46%
2019/08/30	0	0.00	2	47.90	47.50	-2	1,959	-0.10%
2019/08/29	1	47.50	1	48.25	47.65	0	1,948	0.00%
2019/08/28	5	48.19	30	47.69	47.75	-25	1,935	-1.29%
2019/08/27	21	47.96	17	48.24	48.05	4	1,919	0.21%
2019/08/26	3	46.18	0	0.00	46.10	3	1,880	0.16%
2019/08/23	5	47.05	12	47.58	47.30	-7	1,881	-0.37%
2019/08/22	64	48.16	45	47.72	47.00	19	1,863	1.02%
2019/08/19	1	44.30	0	0.00	44.20	1	1,760	0.06%
2019/08/16	0	0.00	2	44.70	44.60	-2	1,763	-0.11%
2019/08/15	2	44.55	0	0.00	44.70	2	1,770	0.11%
2019/08/14	6	44.35	0	0.00	45.60	6	1,772	0.34%
2019/08/13	13	43.98	2	44.25	43.75	11	1,768	0.62%
2019/08/12	12	45.37	4	44.65	45.00	8	1,802	0.44%
2019/08/08	3	43.65	8	43.85	44.70	-5	1,849	-0.27%
2019/08/07	0.2	43.10	0	0.00	42.60	0.2	1,850	0.01%
2019/08/06	8	42.38	11	43.29	43.25	-3	1,865	-0.16%
2019/08/05	1	43.45	7	43.86	43.20	-6	1,866	-0.32%
2019/08/02	5	44.04	2	44.00	44.15	3	1,880	0.16%
2019/08/01	1	45.55	5	45.80	45.55	-4	1,894	-0.21%
2019/07/31	1	45.55	54	45.73	46.25	-53	1,899	-2.79%
2019/07/30	30	47.32	5	46.00	45.60	25	1,905	1.31%
2019/07/29	11	48.96	0	0.00	48.60	11	1,922	0.57%
2019/07/26	3	49.75	0	0.00	49.70	3	1,921	0.16%
2019/07/25	16	49.87	15	49.66	49.50	1	1,904	0.05%
2019/07/24	7	48.44	20	48.71	48.45	-13	1,878	-0.69%
2019/07/23	71.3	50.58	57	50.33	49.05	14.3	1,879	0.76%
2019/07/22	31	48.06	1	48.20	48.10	30	1,804	1.66%
2019/07/18	1	45.35	0	0.00	45.30	1	1,859	0.05%
2019/07/17	11	47.30	9	46.26	45.70	2	2,011	0.10%
2019/07/16	4	46.03	0	0.00	46.20	4	2,025	0.20%
2019/07/15	1	46.50	1	46.50	46.50	0	2,081	0.00%
2019/07/12	1	46.00	2	46.60	45.45	-1	2,199	-0.05%
2019/07/11	32	46.62	5	47.18	46.05	27	2,308	1.17%
2019/07/10	16	48.48	31	48.34	48.55	-15	2,404	-0.62%
2019/07/09	17	46.76	0	0.00	46.50	17	2,560	0.66%
2019/07/08	9	47.26	0	47.45	47.40	9	2,659	0.34%
2019/07/05	10	45.27	34	46.88	47.60	-24	2,783	-0.86%
2019/07/02	0	0.00	5	42.84	42.85	-5	2,597	-0.19%
2019/07/01	0	0.00	3	42.63	43.10	-3	2,604	-0.12%
2019/06/27	0	0.00	1	42.50	42.10	-1	2,619	-0.04%
2019/06/25	7	42.78	1	43.00	42.10	6	2,644	0.23%
2019/06/24	3	41.30	0	0.00	41.30	3	2,619	0.11%
2019/06/21	4	42.10	1	41.85	41.55	3	2,626	0.11%
2019/06/20	6	42.69	15	42.42	42.50	-9	2,630	-0.34%
2019/06/18	1	41.25	0	0.00	41.25	1	2,648	0.04%
2019/06/17	5	41.72	0	0.00	42.10	5	2,713	0.18%
2019/06/14	10	42.65	13	42.85	42.25	-3	2,743	-0.11%
2019/06/13	0	0.00	3	41.53	41.50	-3	2,720	-0.11%
2019/06/12	18	41.58	36.1	41.96	41.80	-18.1	2,724	-0.66%
2019/06/11	2	39.85	3	40.00	39.90	-1	2,703	-0.04%
2019/06/10	0	0.00	2	39.68	40.20	-2	2,705	-0.07%
2019/06/06	5	39.19	1	39.30	38.75	4	2,713	0.15%
2019/06/05	13	39.95	2	40.25	39.50	11	2,730	0.40%
2019/06/04	2	39.90	6	40.17	39.90	-4	2,733	-0.15%
2019/06/03	5	39.51	1	39.95	39.70	4	2,744	0.15%
2019/05/31	0	0.00	8	40.22	40.65	-8	2,747	-0.29%
2019/05/30	1	39.45	3	39.23	39.80	-2	2,745	-0.07%
2019/05/29	1	38.00	0	0.00	38.15	1	2,750	0.04%
2019/05/28	0	0.00	3	37.70	38.25	-3	2,769	-0.11%
2019/05/27	2	37.80	0	0.00	37.40	2	2,920	0.07%
2019/05/24	4	39.14	17	39.04	38.60	-13	2,962	-0.44%
2019/05/23	10	38.78	3	38.70	38.60	7	3,017	0.23%
2019/05/21	8	39.55	2	39.48	40.40	6	3,227	0.19%
2019/05/20	2	39.63	1	40.05	39.30	1	3,228	0.03%
2019/05/17	7	40.39	2	40.45	40.40	5	3,237	0.15%
2019/05/16	8	41.33	17	42.47	41.80	-9	3,223	-0.28%
2019/05/15	1	40.10	5	40.33	40.10	-4	3,176	-0.13%
2019/05/14	1	39.40	0	0.00	39.40	1	3,196	0.03%
2019/05/13	6.1	40.21	2	40.05	39.75	4.1	3,203	0.13%
2019/05/10	5	42.41	1	41.90	40.65	4	3,202	0.12%
2019/05/09	2	44.25	2	43.65	41.80	0	3,249	0.00%
2019/05/07	0	0.00	3	44.20	44.30	-3	3,276	-0.09%
2019/05/06	6	45.12	3	44.65	43.50	3	3,285	0.09%
2019/05/02	5	47.79	0	0.00	47.70	5	3,234	0.15%
2019/04/30	3	48.10	0	0.00	47.90	3	3,273	0.09%
2019/04/29	1	47.45	4	47.74	47.45	-3	3,320	-0.09%
2019/04/26	3	50.13	1	50.40	49.45	2	3,313	0.06%
2019/04/25	1	51.80	1	52.10	51.00	0	3,340	0.00%
2019/04/24	8	51.58	27	52.83	50.80	-19	3,399	-0.56%
2019/04/23	35	54.05	50	53.70	53.00	-15	3,450	-0.43%
2019/04/22	30	53.68	5	53.88	55.00	25	3,318	0.75%
2019/04/19	7	53.71	66	53.80	54.00	-59	3,320	-1.78%
2019/04/18	28	54.46	19	56.03	53.30	9	3,320	0.27%
2019/04/17	36	55.89	46	55.99	54.20	-10	3,473	-0.29%
2019/04/16	41	54.52	13	54.71	55.80	28	3,422	0.82%
2019/04/15	35	53.24	40	53.23	54.00	-5	3,537	-0.14%
2019/04/12	2	49.35	0	0.00	50.40	2	3,429	0.06%
2019/04/11	15	49.06	6	49.17	49.20	9	3,489	0.26%
2019/04/10	4	46.20	1	46.15	46.10	3	3,392	0.09%
2019/04/09	12	46.47	0	0.00	46.30	12	3,395	0.35%
2019/04/08	28	47.06	0	0.00	46.35	28	3,401	0.82%
2019/04/03	0	0.00	6	46.50	46.50	-6	3,388	-0.18%
2019/04/01	2	47.83	4	47.51	47.25	-2	3,378	-0.06%
2019/03/29	4	47.05	9	47.48	46.90	-5	3,344	-0.15%
2019/03/28	2	46.15	2	46.70	46.10	0	3,315	0.00%
2019/03/27	4	46.55	4	46.25	46.50	0	3,307	0.00%
2019/03/26	0	0.00	2	45.53	45.70	-2	3,293	-0.06%
2019/03/22	1	45.80	5	46.44	45.75	-4	3,280	-0.12%
2019/03/21	3	46.82	2	48.18	46.70	1	3,261	0.03%
2019/03/20	2	47.83	6	48.14	47.50	-4	3,245	-0.12%
2019/03/19	1	46.85	5	47.41	47.00	-4	3,220	-0.12%
2019/03/18	3	46.57	6	46.86	46.50	-3	3,190	-0.09%
2019/03/15	2	45.60	1	45.35	45.45	1	3,166	0.03%
2019/03/14	4	45.80	5	46.72	45.55	-1	3,168	-0.03%
2019/03/13	2	45.35	0	0.00	45.50	2	3,156	0.06%
2019/03/12	2	45.85	0	0.00	45.25	2	3,157	0.06%
2019/03/11	1	45.65	1	46.15	45.75	0	3,163	0.00%
2019/03/06	1	45.65	1	45.70	45.25	0	3,128	0.00%
2019/03/05	1	45.25	0	0.00	45.40	1	3,130	0.03%
2019/03/04	4	46.16	0	0.00	45.85	4	3,114	0.13%
2019/02/27	6	46.38	3	46.30	46.55	3	3,098	0.10%
2019/02/26	10	49.27	24	50.19	46.95	-14	3,087	-0.45%
2019/02/25	16	47.54	2	47.43	47.95	14	2,965	0.47%
2019/02/22	7	46.93	3	47.35	46.65	4	2,911	0.14%
2019/02/21	8	46.83	9	47.12	46.50	-1	2,849	-0.04%
2019/02/20	18	45.82	10	46.19	47.25	8	2,755	0.29%
2019/02/19	6	43.37	6	43.22	43.10	0	2,616	0.00%
2019/02/18	2	42.78	0	0.00	42.90	2	2,604	0.08%
2019/02/15	1	43.50	0	0.00	42.50	1	2,589	0.04%
2019/02/14	3	44.33	13	44.42	44.10	-10	2,562	-0.39%
2019/02/13	2	44.45	31	44.41	44.00	-29	2,549	-1.14%
2019/02/12	1	45.60	3	46.00	45.50	-2	2,520	-0.08%
2019/02/11	31	45.15	2	45.25	45.30	29	2,502	1.16%
2019/01/30	0	0.00	4	45.75	45.35	-4	2,488	-0.16%
2019/01/29	3	43.88	4	44.26	45.20	-1	2,425	-0.04%
2019/01/28	14.1	44.89	11	45.05	44.50	3.1	2,405	0.13%
2019/01/25	6	44.58	13	44.30	44.05	-7	2,362	-0.30%
2019/01/24	1	44.25	0	0.00	43.85	1	2,342	0.04%
2019/01/22	2	43.78	13	43.74	43.80	-11	2,343	-0.47%
2019/01/21	10	44.89	3	44.57	43.45	7	2,316	0.30%
2019/01/18	3	45.83	4	45.98	45.70	-1	2,258	-0.04%
2019/01/17	20	46.61	13	45.87	46.30	7	2,230	0.31%
2019/01/16	16	46.57	21	46.95	47.55	-5	2,165	-0.23%
2019/01/15	47	47.18	32	47.49	46.25	15	2,067	0.73%
2019/01/14	5	45.47	3	45.58	45.30	2	1,922	0.10%
2019/01/11	2	45.75	2	46.48	45.80	0	1,890	0.00%
2019/01/10	11	46.00	9	45.95	46.15	2	1,830	0.11%
2019/01/09	31	46.88	43	47.54	46.45	-12	1,759	-0.68%
2019/01/08	0	0.00	10	45.95	46.50	-10	1,457	-0.69%
2019/01/07	28	45.33	30	44.78	46.50	-2	1,365	-0.15%
2019/01/04	9	42.97	9	42.10	44.65	0	1,091	0.00%
2019/01/03	42	43.13	9	43.01	40.60	33	906	3.64%
2019/01/02	2	41.23	0	0.00	41.60	2	728	0.27%
2018/12/28	0	0.00	3	38.40	38.05	-3	635	-0.47%
2018/12/27	2	38.20	1	39.30	38.20	1	635	0.16%
2018/12/26	0	0.00	1	36.85	36.20	-1	618	-0.16%
2018/12/25	0	0.00	2	37.55	37.40	-2	616	-0.32%
2018/12/24	3	37.65	0	0.00	38.00	3	609	0.49%
2018/12/21	1	34.75	0	0.00	35.85	1	596	0.17%
2018/12/18	0	0.00	1	37.05	37.15	-1	584	-0.17%
2018/12/14	3	38.65	1	38.55	38.50	2	573	0.35%
2018/12/12	1	40.30	1	39.45	39.30	0	556	0.00%
2018/12/11	0	0.00	6	37.67	37.55	-6	507	-1.18%
2018/12/07	0	0.00	23	36.18	37.10	-23	474	-4.85%
2018/12/06	3	36.73	8	36.28	35.30	-5	458	-1.09%
2018/12/05	1	37.90	0	0.00	37.65	1	446	0.22%
2018/12/04	4	36.40	3	37.00	37.55	1	439	0.23%
2018/12/03	0	0.00	1	36.95	36.50	-1	423	-0.24%
2018/11/30	1	36.00	0	0.00	36.00	1	418	0.24%
2018/11/29	5	36.17	0	0.00	35.70	5	417	1.20%
2018/11/28	0	0.00	2	36.25	36.25	-2	410	-0.49%
2018/11/27	1	35.40	0	0.00	35.15	1	402	0.25%
2018/11/23	1	34.50	20	34.80	34.60	-19	432	-4.40%
2018/11/22	1	36.15	3	35.83	35.00	-2	427	-0.47%
2018/11/21	2	33.10	0	0.00	33.45	2	404	0.49%
2018/11/16	6	33.28	0	0.00	32.90	6	514	1.17%
2018/11/15	7	33.05	0	0.00	33.50	7	512	1.36%
2018/11/14	8	33.40	0	0.00	33.10	8	511	1.56%
2018/11/13	10	33.30	0	0.00	33.30	10	508	1.97%
2018/11/12	18	33.32	55	33.68	33.55	-37	506	-7.31%
2018/11/08	6	33.37	1	33.80	33.75	5	498	1.00%
2018/11/07	39	32.63	0	0.00	32.65	39	489	7.97%
2018/10/30	0	0.00	10	31.09	30.05	-10	451	-2.21%
2018/10/29	15	29.83	0	0.00	29.75	15	427	3.51%
2018/10/26	0	0.00	9	26.55	28.35	-9	402	-2.24%
2018/10/16	5	27.90	0	0.00	28.30	5	395	1.27%
2018/10/02	0	34.00	0	0.00	34.20	0	377	0.01%
2018/09/28	1	34.00	1	33.60	33.55	0	387	0.00%
2018/09/06	0	0.00	1	38.50	38.00	-1	533	-0.19%
2018/09/05	0	0.00	1	38.50	38.15	-1	537	-0.19%
2018/09/03	1	38.10	0	0.00	38.20	1	564	0.18%
2018/08/30	1	39.50	3	40.78	38.80	-2	581	-0.34%
2018/08/27	1	38.55	1	39.30	39.75	0	626	0.00%
2018/08/24	11	39.26	14	39.34	39.10	-3	606	-0.49%
2018/08/23	0	0.00	1	37.00	37.60	-1	551	-0.18%
2018/08/09	1	36.20	0	0.00	35.55	1	579	0.17%
2018/07/30	1	37.90	0	0.00	37.50	1	666	0.15%
2018/07/26	0.2	37.60	0	0.00	37.70	0.2	699	0.03%
2018/07/18	0	0.00	1	39.00	38.85	-1	707	-0.14%
2018/07/12	0	0.00	1	38.10	38.10	-1	699	-0.14%
2018/07/11	1	37.55	0	0.00	38.00	1	698	0.14%
2018/07/05	1	37.55	0	0.00	37.50	1	689	0.15%
2018/07/04	0.3	37.90	7	38.44	38.00	-6.7	683	-0.98%
2018/07/03	1	39.80	0	0.00	39.75	1	672	0.15%
2018/07/02	3	42.63	1	41.85	41.30	2	657	0.30%
2018/06/29	1	43.30	3	42.67	43.15	-2	627	-0.32%
2018/06/26	0	0.00	1	39.70	39.80	-1	571	-0.18%
2018/06/25	0	0.00	1	40.35	40.35	-1	568	-0.18%
2018/06/22	1	39.90	0	0.00	39.90	1	569	0.18%
2018/06/14	2	40.10	0	0.00	40.50	2	556	0.36%
2018/06/13	4	40.49	0	0.00	40.15	4	550	0.73%
2018/06/12	2.3	41.04	0	0.00	40.95	2.3	547	0.42%
2018/06/08	3	41.30	3	42.03	40.90	0	541	0.00%
2018/06/07	1	40.30	4.5	41.41	41.20	-3.5	539	-0.65%
2018/06/06	7	41.24	2	42.50	41.65	5	526	0.95%
2018/06/05	2	40.10	2	40.40	40.10	0	490	0.00%
2018/06/04	4	41.00	7	41.31	40.90	-3	472	-0.64%
2018/05/30	1	38.05	0	0.00	38.15	1	418	0.24%
2018/05/25	0.3	37.30	0	0.00	37.45	0.3	392	0.08%
2018/05/24	0	0.00	10	37.80	37.80	-10	389	-2.57%
2018/05/16	0.1	36.80	0	0.00	36.90	0.1	367	0.02%
2018/05/15	0	0.00	1	37.00	36.90	-1	365	-0.27%
2018/05/14	0	0.00	1	36.55	36.90	-1	382	-0.26%
2018/05/11	1	36.20	0	0.00	36.10	1	373	0.27%
2018/05/10	0	0.00	2	35.70	36.00	-2	367	-0.54%
2018/05/08	0	0.00	30	34.50	35.00	-30	358	-8.37%
2018/05/07	40	33.66	0	0.00	33.25	40	343	11.66%
2018/04/27	0	0.00	6	30.12	30.00	-6	302	-1.98%
2018/04/25	0	0.00	6	30.00	30.30	-6	305	-1.96%
2018/04/23	2	33.00	0	0.00	31.75	2	301	0.66%
2018/04/16	2	33.50	0	0.00	33.70	2	333	0.60%
2018/04/02	2	36.00	6	35.70	35.40	-4	567	-0.71%
2018/03/31	0	0.00	1	36.25	36.30	-1	641	-0.16%
2018/03/29	0	0.00	5	36.00	35.75	-5	728	-0.69%
2018/03/27	1	35.10	0	0.00	35.20	1	851	0.12%
2018/03/15	0	0.00	2	36.75	36.60	-2	1,047	-0.19%
2018/03/14	5	37.48	3	37.37	36.70	2	1,059	0.19%
2018/03/13	4	35.50	0	0.00	36.70	4	1,040	0.38%
2018/02/27	0	0.00	3	35.30	35.20	-3	1,219	-0.25%
2018/02/21	0	0.00	1	34.30	34.40	-1	1,237	-0.08%
2018/02/09	1	32.70	1	32.00	32.85	0	1,243	0.00%
2018/02/08	0	0.00	5	34.15	34.10	-5	1,239	-0.40%
2018/02/06	2	35.88	2	35.88	33.85	0	1,240	0.00%
2018/01/31	0	0.00	2	38.00	38.20	-2	1,242	-0.16%
2018/01/30	2	38.75	0	0.00	37.90	2	1,245	0.16%
2018/01/26	2	38.05	0	0.00	38.10	2	1,245	0.16%
2018/01/22	1	38.70	0	0.00	38.65	1	1,252	0.08%
2018/01/19	5	39.30	0	0.00	39.10	5	1,252	0.40%
2018/01/18	0	0.00	2	39.65	39.60	-2	1,253	-0.16%
2018/01/16	2	40.30	5	40.40	40.30	-3	1,249	-0.24%
2018/01/12	2	39.60	1	39.40	40.35	1	1,253	0.08%
2018/01/11	1	38.50	0	0.00	39.75	1	1,252	0.08%
2018/01/10	2	39.30	0	0.00	39.00	2	1,248	0.16%
2018/01/09	2	40.00	1	40.00	40.00	1	1,237	0.08%
2018/01/04	5	42.95	1	42.70	42.50	4	1,207	0.33%
2018/01/03	6	42.79	3	42.20	42.20	3	1,210	0.25%
2018/01/02	1	42.35	0	0.00	42.75	1	1,197	0.08%