波若威 (3163)-富邦-南屯券商分點個股進出

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
--
漲幅
0.00%
成交量
1,042張
產業
上櫃通信網路類股0.00%
382人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

波若威 (3163)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/11/22	0	127.00	2.1	128.49	126.00	-2	8,294	-0.02%
2024/11/21	2	127.50	0	0.00	126.00	2	8,656	0.02%
2024/11/20	0	127.50	0	0.00	127.50	0	8,958	0.00%
2024/11/19	7	127.00	8	128.63	128.00	-1	9,364	-0.01%
2024/11/18	9	128.44	10.6	125.60	124.50	-1.6	9,505	-0.02%
2024/11/15	0.2	130.50	0	0.00	131.00	0.2	9,671	0.00%
2024/11/14	0	132.50	0	133.00	131.00	0	9,770	0.00%
2024/11/13	8	137.44	7	136.00	136.00	1	9,813	0.01%
2024/11/12	5	136.80	4	135.88	136.00	1	9,909	0.01%
2024/11/11	4.1	143.34	1	142.50	141.00	3.1	9,990	0.03%
2024/11/08	6	146.92	15.1	146.74	145.50	-9.1	10,106	-0.09%
2024/11/07	5	142.00	1.2	142.92	143.00	3.8	10,292	0.04%
2024/11/06	26.2	142.74	22.2	142.24	139.00	4	10,522	0.04%
2024/11/05	4	145.13	2	145.00	143.50	2	10,677	0.02%
2024/11/04	3	143.34	5	142.80	142.50	-2	10,941	-0.02%
2024/11/01	7	143.29	9.5	143.68	144.00	-2.5	11,026	-0.02%
2024/10/30	9	144.78	7	144.00	143.50	2	11,219	0.02%
2024/10/29	4	145.00	8	144.13	145.00	-4	11,536	-0.03%
2024/10/28	8.1	151.02	11	148.45	149.50	-2.9	11,744	-0.02%
2024/10/25	0	155.00	2.1	155.03	154.50	-2.1	12,034	-0.02%
2024/10/24	38	160.59	17.2	154.36	154.50	20.8	12,425	0.17%
2024/10/23	0	0.00	30.1	164.50	164.50	-30.1	12,610	-0.24%
2024/10/22	0	0.00	1	165.00	164.50	-1	12,958	-0.01%
2024/10/21	3.1	163.16	2.1	163.00	163.50	1	13,203	0.01%
2024/10/18	7	161.07	3.3	158.35	158.00	3.7	13,682	0.03%
2024/10/17	11.2	163.03	9.1	164.06	162.50	2.1	14,601	0.01%
2024/10/16	8	164.31	16.2	165.20	164.50	-8.2	14,902	-0.06%
2024/10/15	36	171.64	33.7	171.04	168.00	2.3	15,170	0.02%
2024/10/14	16.5	170.58	8.8	169.98	170.50	7.7	15,288	0.05%
2024/10/11	38.1	171.88	49.5	173.30	172.00	-11.5	15,427	-0.07%
2024/10/09	11.2	168.58	13.6	169.48	164.50	-2.4	15,698	-0.02%
2024/10/08	83.1	171.22	80	169.29	166.50	3.1	15,755	0.02%
2024/10/07	18.1	166.51	16	167.91	169.00	2.1	15,821	0.01%
2024/10/04	8.6	165.06	16.1	164.82	163.00	-7.5	16,114	-0.05%
2024/10/01	19	161.34	28.1	163.15	164.00	-9.1	16,241	-0.06%
2024/09/30	3.2	159.50	3	158.00	157.50	0.2	16,196	0.00%
2024/09/27	102.1	170.26	98.5	168.44	160.50	3.6	16,299	0.02%	大買/
2024/09/26	3.4	158.42	13.1	164.48	166.50	-9.8	15,981	-0.06%
2024/09/25	9	160.44	26	160.87	159.00	-17	16,003	-0.11%
2024/09/24	8	159.63	13	158.96	157.50	-5	16,180	-0.03%
2024/09/23	4	163.13	1.2	165.10	160.50	2.8	16,306	0.02%
2024/09/20	7	161.14	4	160.50	160.50	3	16,588	0.02%
2024/09/19	74.1	162.92	74.1	161.96	163.00	0	16,678	0.00%
2024/09/18	4	162.50	12.1	161.18	160.50	-8.1	16,841	-0.05%
2024/09/16	5.1	158.09	8	157.88	157.50	-2.9	16,975	-0.02%
2024/09/13	7	156.36	3	160.17	158.50	4	17,595	0.02%
2024/09/12	7	156.07	10.1	155.41	159.50	-3.1	18,082	-0.02%
2024/09/11	14.1	152.13	16	150.94	148.00	-1.9	18,478	-0.01%
2024/09/10	56	157.48	28	153.82	152.50	28	18,704	0.15%
2024/09/09	21	161.81	14.2	162.39	163.00	6.8	18,568	0.04%
2024/09/06	16.1	164.29	16.2	162.72	161.00	-0.1	18,494	0.00%
2024/09/05	8	162.81	9.2	159.58	159.00	-1.2	18,476	-0.01%
2024/09/04	13.5	163.23	32.7	160.61	164.00	-19.2	18,362	-0.10%
2024/09/03	27.6	167.34	8.7	167.36	165.00	19	18,205	0.10%
2024/09/02	30	170.45	8.1	171.42	170.00	22	18,188	0.12%
2024/08/30	35	174.09	27	172.28	173.00	8	18,059	0.04%
2024/08/29	42.3	170.43	53.8	170.58	173.00	-11.5	17,733	-0.06%
2024/08/28	22	170.27	19.8	170.50	165.50	2.2	17,311	0.01%
2024/08/27	18	162.36	16.8	163.81	164.00	1.2	16,851	0.01%
2024/08/26	9	163.00	3.6	162.15	161.00	5.4	16,757	0.03%
2024/08/23	14.1	161.54	18	160.61	162.00	-3.9	16,628	-0.02%
2024/08/22	34.1	162.99	28	157.61	156.00	6.1	16,355	0.04%
2024/08/21	11.7	161.51	11	161.00	162.00	0.7	16,238	0.00%
2024/08/20	16	156.25	17.5	159.59	162.50	-1.5	16,322	-0.01%
2024/08/19	18	149.05	17	149.74	148.00	1	16,405	0.01%
2024/08/16	10	143.80	38.1	144.91	143.50	-28.1	16,415	-0.17%
2024/08/15	10	140.15	10.5	139.34	139.00	-0.5	16,318	0.00%
2024/08/14	11.1	142.75	6	140.75	140.00	5.1	16,291	0.03%
2024/08/13	7	143.00	14	141.89	142.00	-7	16,245	-0.04%
2024/08/12	5.1	139.23	8	140.13	140.50	-2.9	16,364	-0.02%
2024/08/09	24	142.69	18.1	140.52	136.50	5.9	16,438	0.04%
2024/08/08	33.1	140.02	24	140.27	139.50	9.1	16,231	0.06%
2024/08/07	5.1	137.62	10	136.75	137.00	-4.9	16,020	-0.03%
2024/08/06	19.9	134.48	234	141.74	129.00	-214.1	15,859	-1.35%	大賣/鉅額交易
2024/08/05	201.1	143.00	55.1	143.55	143.00	146	15,612	0.94%	大買/鉅額交易
2024/08/02	11.2	162.26	66	162.70	158.50	-54.8	15,587	-0.35%
2024/08/01	116.1	169.87	53.1	168.05	170.00	63	15,499	0.41%	大買/
2024/07/31	25	165.46	108	166.39	161.00	-83	15,330	-0.54%	大賣/
2024/07/30	16.1	161.79	22	164.84	168.50	-5.9	15,235	-0.04%
2024/07/29	82	166.33	58	164.55	157.00	24	14,999	0.16%
2024/07/26	52.1	166.87	53	167.77	170.00	-0.9	14,826	-0.01%
2024/07/23	175.1	169.08	318	166.96	164.00	-142.9	14,739	-0.97%	大買/大賣/鉅額交易
2024/07/22	139	159.76	18	160.58	158.00	121	14,515	0.83%	大買/鉅額交易
2024/07/19	40.1	172.52	38.9	168.09	164.00	1.3	14,298	0.01%
2024/07/18	234.2	181.84	315.1	180.90	172.00	-80.9	13,764	-0.59%	大買/大賣/
2024/07/17	29	172.64	54.7	168.79	177.50	-25.7	12,765	-0.20%
2024/07/16	12.3	156.90	142.2	154.84	161.50	-129.9	12,390	-1.05%	大賣/鉅額交易
2024/07/15	354.4	166.90	158.6	166.44	163.00	195.8	12,054	1.62%	大買/大賣/鉅額交易
2024/07/12	128.2	162.19	165.6	159.47	159.00	-37.5	11,646	-0.32%	大買/大賣/
2024/07/11	170.5	167.48	591.1	162.69	165.00	-420.7	11,227	-3.75%	大買/大賣/鉅額交易
2024/07/10	1,049	155.50	413.9	156.83	157.00	635.1	10,545	6.02%	大買/大賣/鉅額交易
2024/07/09	9.3	137.82	171.2	138.67	143.00	-162	10,302	-1.57%	大賣/鉅額交易
2024/07/08	271.1	142.55	247.4	140.02	138.00	23.7	10,013	0.24%	大買/大賣/
2024/07/05	191.2	141.23	110	140.43	140.50	81.2	9,558	0.85%	大買/大賣/
2024/07/04	46	135.77	60.1	133.32	135.00	-14.1	9,286	-0.15%
2024/07/03	55	134.23	18	134.03	132.00	37	9,287	0.40%
2024/07/02	66.5	129.02	6.5	129.58	129.00	60	9,183	0.65%
2024/07/01	2.4	134.02	9.5	134.10	131.50	-7.1	9,136	-0.08%
2024/06/28	6.2	139.30	14	139.21	137.00	-7.8	9,107	-0.09%
2024/06/27	11	134.41	6	133.83	133.00	5	8,972	0.06%
2024/06/26	229	136.37	228.1	135.63	136.00	0.9	8,827	0.01%	大買/大賣/
2024/06/25	12	127.58	8	129.81	130.00	4	8,518	0.05%
2024/06/24	8	132.44	3	131.33	126.00	5	8,392	0.06%
2024/06/21	17	137.53	165	138.37	135.50	-148	8,390	-1.76%	大賣/鉅額交易
2024/06/20	240	140.57	115	138.11	141.50	125	8,257	1.51%	大買/大賣/鉅額交易
2024/06/19	19.2	128.54	38.5	127.96	129.00	-19.3	7,662	-0.25%
2024/06/18	77.5	121.03	58.2	124.66	124.50	19.3	7,159	0.27%
2024/06/17	5	115.50	67	117.57	118.50	-62	6,706	-0.92%
2024/06/14	44	111.78	3	111.00	110.50	41	6,482	0.63%
2024/06/13	11	110.86	7	110.29	110.50	4	6,494	0.06%
2024/06/12	7	108.57	9	109.67	109.50	-2	6,823	-0.03%
2024/06/11	8	105.50	5	104.60	104.00	3	7,059	0.04%
2024/06/07	7	111.00	3	111.00	110.50	4	7,727	0.05%
2024/06/06	12	111.08	2	112.25	112.00	10	8,146	0.12%
2024/06/05	5	106.50	9	106.72	106.00	-4	8,634	-0.05%
2024/06/04	7	109.00	11	108.41	105.50	-4	9,220	-0.04%
2024/06/03	3.1	108.99	0	109.00	108.50	3	9,777	0.03%
2024/05/31	3.1	108.16	8	108.06	106.50	-4.9	9,859	-0.05%
2024/05/30	4	109.88	0	0.00	108.00	4	10,085	0.04%
2024/05/29	7.1	111.29	4	112.13	111.50	3	10,307	0.03%
2024/05/28	4	112.63	2	111.75	112.00	2	10,385	0.02%
2024/05/27	26.3	115.04	16.2	115.66	113.50	10.1	10,409	0.10%
2024/05/24	160.2	118.66	155.1	117.78	114.00	5.1	10,831	0.05%	大買/大賣/
2024/05/23	17.5	111.45	8.1	111.10	113.00	9.4	10,777	0.09%
2024/05/22	34	109.32	9	109.50	109.00	25	10,673	0.23%
2024/05/21	0	105.25	1	105.50	105.00	-1	10,674	-0.01%
2024/05/17	9	105.72	7	104.65	104.50	2	11,041	0.02%
2024/05/16	24	106.02	6	107.67	105.50	18	11,077	0.16%
2024/05/15	11.1	108.56	23	108.26	110.00	-11.9	10,938	-0.11%
2024/05/14	2	106.00	22	105.59	105.50	-20	10,750	-0.19%
2024/05/13	1	103.50	2	104.00	103.50	-1	10,672	-0.01%
2024/05/10	3	100.33	4	100.18	101.50	-1	10,644	-0.01%
2024/05/09	2	103.25	18	104.19	102.50	-16	10,622	-0.15%
2024/05/08	6	107.42	10	107.30	106.50	-4	10,580	-0.04%
2024/05/07	7	107.00	5	107.40	106.00	2	10,509	0.02%
2024/05/06	5	106.40	21.1	105.97	107.50	-16.1	10,386	-0.15%
2024/05/03	29	105.81	7	105.43	103.50	22	10,209	0.22%
2024/05/02	5	106.00	2	105.50	105.50	3	10,029	0.03%
2024/04/30	7	106.71	19	106.03	106.50	-12	9,924	-0.12%
2024/04/29	14	104.11	25.1	103.95	105.50	-11.1	9,702	-0.11%
2024/04/26	15	100.50	14	100.35	99.00	1	9,508	0.01%
2024/04/25	14	97.11	7	96.97	96.20	7	9,357	0.07%
2024/04/24	2	93.40	0	0.00	92.90	2	9,318	0.02%
2024/04/22	1	90.10	0	0.00	90.10	1	9,319	0.01%
2024/04/19	2	93.00	0	0.00	92.50	2	9,302	0.02%
2024/04/18	12	95.97	0	0.00	96.20	12	9,272	0.13%
2024/04/17	5.1	94.02	0	95.60	95.40	5.1	9,282	0.05%
2024/04/16	3.5	91.81	5	91.78	92.30	-1.5	9,263	-0.02%
2024/04/15	3.1	98.31	0.6	96.43	96.30	2.5	9,206	0.03%
2024/04/12	10	100.00	0	0.00	100.00	10	9,133	0.11%
2024/04/11	2	101.50	1	101.00	101.00	1	9,116	0.01%
2024/04/10	2.1	103.00	1	102.50	102.50	1.1	9,098	0.01%
2024/04/09	10.1	102.59	19	102.05	102.50	-8.9	9,056	-0.10%
2024/04/08	14	105.79	19	105.68	106.00	-5	8,947	-0.06%
2024/04/03	7	105.29	2	105.50	105.00	5	8,930	0.06%
2024/04/02	0	0.00	1	103.00	107.50	-1	8,876	-0.01%
2024/04/01	9	105.28	4	105.25	105.00	5	8,790	0.06%
2024/03/29	1	102.00	4	104.00	102.00	-3	8,722	-0.03%
2024/03/28	52	104.09	50	103.50	102.50	2	8,726	0.02%
2024/03/27	35	104.00	33	103.59	103.50	2	8,679	0.02%
2024/03/26	21	103.83	18.1	103.54	104.50	2.9	8,622	0.03%
2024/03/25	6	107.83	12	107.46	110.00	-6	8,357	-0.07%
2024/03/22	5	103.10	2	103.50	102.50	3	8,175	0.04%
2024/03/21	5	103.10	9	102.39	103.00	-4	8,115	-0.05%
2024/03/20	15.1	102.71	1	102.50	100.00	14.1	8,057	0.18%
2024/03/19	7	102.79	2.2	102.64	102.00	4.8	8,041	0.06%
2024/03/18	4	102.88	10	103.20	103.00	-6	8,053	-0.07%
2024/03/15	27	105.91	67.1	105.89	101.50	-40.1	8,052	-0.50%
2024/03/14	37	110.64	34.1	111.78	109.50	2.9	7,830	0.04%
2024/03/13	179.1	129.33	256	123.94	115.50	-76.9	7,485	-1.03%	大買/大賣/
2024/03/12	79	119.91	38.1	120.59	120.50	40.9	6,762	0.60%
2024/03/11	118	120.00	26	115.25	121.00	92	6,306	1.46%	大買/
2024/03/08	29.2	109.76	29	112.29	110.50	0.2	5,709	0.00%
2024/03/07	768	115.97	776.6	115.20	116.00	-8.5	5,178	-0.16%	大買/大賣/
2024/03/06	1	105.00	1.1	106.27	105.50	-0.1	4,650	0.00%
2024/03/05	16.2	106.39	9	105.83	105.00	7.2	4,572	0.16%
2024/03/04	18.1	100.53	20	103.39	104.50	-1.9	4,406	-0.04%
2024/03/01	1	97.60	3	99.20	97.60	-2	4,139	-0.05%
2024/02/29	7.1	101.63	5	101.60	102.00	2.1	4,009	0.05%
2024/02/27	22	107.89	223.2	111.59	102.50	-201.2	3,908	-5.15%	大賣/鉅額交易
2024/02/26	223	108.35	36.1	105.94	108.50	186.9	3,351	5.58%	大買/鉅額交易
2024/02/23	11	99.51	15	99.49	98.70	-4	2,983	-0.13%
2024/02/22	15	100.21	15	99.48	98.70	0	2,977	0.00%
2024/02/21	30	98.98	19.1	99.29	99.00	10.9	2,822	0.39%
2024/02/20	4	95.10	6	94.78	94.70	-2	2,502	-0.08%
2024/02/19	0	0.00	3	95.03	94.50	-3	2,422	-0.12%
2024/02/16	3	93.43	5	95.18	94.90	-2	2,357	-0.08%
2024/02/15	2	91.30	6	92.17	92.50	-4	2,280	-0.18%
2024/02/05	1	91.30	0.1	91.60	91.30	0.9	2,278	0.04%
2024/02/02	2	91.30	4	91.70	91.30	-2	2,305	-0.09%
2024/02/01	1	91.20	4	91.70	91.00	-3	2,347	-0.13%
2024/01/31	5	91.62	0	91.60	91.00	5	2,359	0.21%
2024/01/30	5	90.22	1	90.50	90.50	4	2,356	0.17%
2024/01/29	0	0.00	1	89.60	89.90	-1	2,378	-0.04%
2024/01/25	0	89.00	2	89.00	88.50	-2	2,515	-0.08%
2024/01/24	1	89.80	3	89.40	89.80	-2	2,563	-0.08%
2024/01/22	0	0.00	2	88.30	89.50	-2	2,635	-0.08%
2024/01/18	2	86.90	0	0.00	85.70	2	2,745	0.07%
2024/01/17	1	89.30	0	0.00	86.90	1	2,791	0.04%
2024/01/12	2	88.30	1	88.50	88.30	1	3,118	0.03%
2024/01/11	55	88.93	1	89.40	89.50	54	3,214	1.68%
2024/01/09	0	0.00	50	86.00	86.00	-50	3,442	-1.45%
2024/01/03	1	87.90	0	0.00	87.70	1	4,257	0.02%
2023/12/27	0	0.00	3	89.97	89.60	-3	5,158	-0.06%
2023/12/26	3	88.70	3	89.70	89.80	0	5,340	0.00%
2023/12/25	1	88.20	1	90.30	88.40	0	5,483	0.00%
2023/12/22	1	90.90	0.2	91.40	90.90	0.8	5,665	0.01%
2023/12/20	2.1	91.51	2	91.40	91.90	0.1	6,105	0.00%
2023/12/19	1	90.90	3	90.87	91.00	-2	6,438	-0.03%
2023/12/18	4	93.25	8	92.80	92.50	-4	6,640	-0.06%
2023/12/15	11	92.93	0.1	92.30	92.00	10.9	6,837	0.16%
2023/12/14	2	95.70	2	93.90	93.70	0	7,244	0.00%
2023/12/13	7	94.81	17	94.38	94.90	-10	7,549	-0.13%
2023/12/12	11	92.95	9	92.96	93.00	2	8,955	0.02%
2023/12/11	4.2	94.05	7	94.46	94.30	-2.9	9,483	-0.03%
2023/12/08	0.4	91.18	0	0.00	90.60	0.4	9,641	0.00%
2023/12/07	2	90.55	0	0.00	90.20	2	9,792	0.02%
2023/12/05	1	91.20	2	91.20	91.20	-1	10,143	-0.01%
2023/12/04	6	94.22	3	93.33	92.10	3	10,297	0.03%
2023/12/01	1	94.20	5	94.04	93.60	-4	10,808	-0.04%
2023/11/30	3	93.67	13	94.28	93.00	-10	10,934	-0.09%
2023/11/29	3	93.53	5	93.76	93.90	-2	11,205	-0.02%
2023/11/28	1	90.70	2	91.00	91.20	-1	11,497	-0.01%
2023/11/27	1	92.60	0	0.00	90.40	1	11,559	0.01%
2023/11/24	3	92.17	1	91.40	92.20	2	11,674	0.02%
2023/11/23	6	93.08	4	94.25	92.00	2	11,870	0.02%
2023/11/22	13	93.57	3	93.63	94.10	10	12,032	0.08%
2023/11/21	16	93.51	16	93.46	92.60	0	12,215	0.00%
2023/11/20	1	90.30	4	90.68	90.90	-3	12,413	-0.02%
2023/11/17	0	0.00	1	88.50	88.50	-1	12,790	-0.01%
2023/11/16	9	88.86	0	0.00	88.20	9	13,369	0.07%
2023/11/15	4	90.03	1	89.80	89.00	3	13,830	0.02%
2023/11/14	2	89.20	4	88.70	89.20	-2	14,383	-0.01%
2023/11/13	2	87.50	7	87.81	88.00	-5	14,997	-0.03%
2023/11/10	8	86.11	0	0.00	86.10	8	15,271	0.05%
2023/11/09	1	88.30	2	88.10	87.70	-1	15,687	-0.01%
2023/11/08	2	90.10	7	91.17	90.30	-5	15,839	-0.03%
2023/11/07	7	90.16	14	90.04	89.70	-7	16,098	-0.04%
2023/11/06	4	91.53	3	91.30	91.10	1	16,751	0.01%
2023/11/03	5	90.90	1	90.90	89.90	4	16,995	0.02%
2023/11/02	4	89.85	1	89.90	90.80	3	17,669	0.02%
2023/11/01	2	86.30	22	85.48	87.00	-20	17,926	-0.11%
2023/10/31	0	0.00	1	87.60	85.10	-1	18,219	-0.01%
2023/10/30	2	90.00	1	89.90	89.80	1	18,800	0.01%
2023/10/27	2	91.00	3	91.30	90.20	-1	19,675	-0.01%
2023/10/26	25	91.80	4	91.70	91.00	21	20,342	0.10%
2023/10/25	3	94.33	0	0.00	93.50	3	20,795	0.01%
2023/10/24	4	92.02	5	93.28	94.60	-1	21,214	0.00%
2023/10/23	0	0.00	1	91.60	89.80	-1	21,503	0.00%
2023/10/20	2	93.25	3	93.03	92.90	-1	21,577	0.00%
2023/10/19	2	94.90	2.2	94.72	95.80	-0.2	21,552	0.00%
2023/10/18	2	95.00	8	94.08	94.50	-6	21,532	-0.03%
2023/10/17	6.1	98.72	7	99.16	97.50	-0.9	21,486	0.00%
2023/10/16	5	99.34	3	99.83	98.60	2	21,500	0.01%
2023/10/13	24	99.08	23.1	100.17	98.80	1	21,847	0.00%
2023/10/12	13.1	98.26	8	99.09	99.10	5.1	21,980	0.02%
2023/10/11	2	96.05	9	98.59	94.70	-7	21,900	-0.03%
2023/10/06	2	98.55	1	98.50	98.00	1	21,977	0.00%
2023/10/05	1	98.50	2	99.25	98.50	-1	21,947	0.00%
2023/10/04	7	97.61	6	97.73	97.90	1	21,847	0.00%
2023/10/03	34	102.19	54	101.81	98.60	-20	21,875	-0.09%
2023/10/02	16	98.93	9	99.12	98.90	7	21,604	0.03%
2023/09/28	14	97.76	12	98.41	97.10	2	21,682	0.01%
2023/09/27	35	98.49	42.1	96.86	96.90	-7.1	22,012	-0.03%
2023/09/26	9	96.32	11	95.71	95.40	-2	22,054	-0.01%
2023/09/25	24.1	99.39	16	97.98	96.50	8.1	21,935	0.04%
2023/09/22	27	95.13	31.1	95.47	98.10	-4.1	21,677	-0.02%
2023/09/21	38.1	94.70	35.2	95.37	94.10	2.9	21,389	0.01%
2023/09/20	21.1	98.85	50.1	98.64	97.00	-29	21,246	-0.14%
2023/09/19	60.3	101.60	61	104.16	100.50	-0.8	21,069	0.00%
2023/09/18	109.1	103.74	60.3	102.41	105.50	48.8	20,650	0.24%	大買/
2023/09/15	135.2	106.48	108.3	105.30	101.50	26.9	20,302	0.13%	大買/大賣/
2023/09/14	215	103.94	223.3	104.23	106.50	-8.3	18,835	-0.04%	大買/大賣/
2023/09/13	16.1	95.47	18	95.05	97.10	-1.9	18,256	-0.01%
2023/09/12	8.1	92.08	10.2	91.70	91.30	-2.1	18,056	-0.01%
2023/09/11	9.3	94.13	5	95.98	92.30	4.3	18,032	0.02%
2023/09/08	6	99.48	7	99.16	99.40	-1	17,806	-0.01%
2023/09/07	9.2	101.05	7	101.00	100.50	2.2	17,783	0.01%
2023/09/06	25	102.70	27	103.13	101.50	-2	17,698	-0.01%
2023/09/05	10	99.90	17	99.86	99.60	-7	17,137	-0.04%
2023/09/04	8.1	99.82	18	100.71	102.00	-9.9	16,983	-0.06%
2023/09/01	13	98.64	16	99.54	98.00	-3	16,704	-0.02%
2023/08/31	6	95.03	2	94.60	94.40	4	16,363	0.02%
2023/08/30	7	95.54	9	95.20	94.70	-2	16,317	-0.01%
2023/08/29	8	95.06	5	95.00	94.00	3	16,296	0.02%
2023/08/28	7	94.90	5	93.94	93.20	2	16,183	0.01%
2023/08/25	21.1	97.03	25	99.04	96.00	-3.9	16,009	-0.02%
2023/08/24	27.2	98.97	26.2	98.78	98.20	1	15,865	0.01%
2023/08/23	13	102.04	10	102.35	99.00	3	15,768	0.02%
2023/08/22	40.2	103.13	531.5	104.01	101.50	-491.3	15,475	-3.17%	大賣/鉅額交易
2023/08/21	531.4	103.23	41.1	100.87	103.50	490.3	15,048	3.26%	大買/鉅額交易
2023/08/18	57.3	98.85	36.1	96.98	94.40	21.2	14,663	0.14%
2023/08/17	27	96.32	29.1	98.75	102.00	-2.1	14,330	-0.01%
2023/08/16	21	91.10	25.1	91.38	92.80	-4.1	13,930	-0.03%
2023/08/15	219.1	93.34	222.1	93.41	92.40	-3	13,918	-0.02%	大買/大賣/
2023/08/14	7	85.76	6	85.43	85.20	1	13,504	0.01%
2023/08/11	29	89.79	67	89.76	87.90	-38	13,292	-0.29%
2023/08/10	100	94.06	63	93.49	90.10	37	12,997	0.28%
2023/08/09	31.1	91.65	31	92.40	91.30	0.1	12,312	0.00%
2023/08/08	65	94.04	57	93.97	94.90	8	12,020	0.07%
2023/08/07	29	88.48	25	88.92	91.60	4	11,305	0.04%
2023/08/04	14.2	85.19	10	85.32	83.30	4.2	10,941	0.04%
2023/08/02	22.1	89.82	23.1	91.63	88.10	-1	10,595	-0.01%
2023/08/01	873.3	107.73	890	104.38	92.40	-16.8	9,932	-0.17%	大買/大賣/
2023/07/31	573	103.67	572.2	100.25	98.30	0.8	9,025	0.01%	大買/大賣/
2023/07/28	37	88.18	36	88.44	94.90	1	8,291	0.01%
2023/07/27	36	82.91	36	82.74	86.30	0	7,766	0.00%
2023/07/26	41	80.57	42	80.52	79.30	-1	7,268	-0.01%
2023/07/25	11	75.27	10	75.16	76.40	1	6,831	0.01%
2023/07/24	3	71.87	5	72.00	71.20	-2	6,664	-0.03%
2023/07/21	8.1	71.79	6.1	71.54	72.60	2	6,601	0.03%
2023/07/20	4	71.63	1	71.70	70.70	3	6,532	0.05%
2023/07/19	7	75.47	8	73.80	71.60	-1	6,454	-0.02%
2023/07/18	36.3	82.25	192	81.75	74.50	-155.7	6,319	-2.46%	大賣/鉅額交易
2023/07/17	163	79.91	14	79.09	80.10	149	5,822	2.56%	大買/鉅額交易
2023/07/14	11	72.46	11	71.10	72.90	0	5,439	0.00%
2023/07/13	8	70.34	7	71.06	69.30	1	5,306	0.02%
2023/07/12	6	69.80	19	69.77	68.90	-13	5,143	-0.25%
2023/07/11	19	69.82	10	69.60	69.50	9	5,055	0.18%
2023/07/10	8	69.96	11	69.26	69.70	-3	4,975	-0.06%
2023/07/07	29	71.39	30	71.16	71.90	-1	4,817	-0.02%
2023/07/06	37	72.12	38	71.67	71.50	-1	4,581	-0.02%
2023/07/05	89	70.69	509	69.99	72.60	-420	4,324	-9.71%	大賣/鉅額交易
2023/07/04	446	67.52	45.1	66.80	67.70	401	3,827	10.48%	大買/鉅額交易
2023/07/03	1	60.80	1.1	61.61	61.60	-0.1	3,565	0.00%
2023/06/30	0	0.00	1	60.40	60.20	-1	3,513	-0.03%
2023/06/29	0	0.00	1	60.30	59.90	-1	3,493	-0.03%
2023/06/28	0	0.00	4	58.83	58.50	-4	3,443	-0.12%
2023/06/27	3	61.33	0	0.00	61.20	3	3,382	0.09%
2023/06/26	1	61.30	0	0.00	61.10	1	3,348	0.03%
2023/06/21	0	0.00	2.1	62.36	62.20	-2.1	3,337	-0.06%
2023/06/20	2	61.60	0	0.00	61.40	2	3,344	0.06%
2023/06/19	1.5	63.27	1	63.10	62.40	0.5	3,328	0.02%
2023/06/16	8	63.28	7.1	63.23	63.40	0.9	3,327	0.03%
2023/06/15	4	62.43	4.2	64.08	62.40	-0.2	3,211	-0.01%
2023/06/14	0	0.00	1	62.50	62.20	-1	3,073	-0.03%
2023/06/13	4	61.98	2	62.90	62.90	2	3,044	0.07%
2023/06/12	10	59.61	2	59.60	59.40	8	2,946	0.27%
2023/06/09	1	62.20	2	62.80	63.00	-1	2,861	-0.03%
2023/06/08	2	61.85	0	0.00	61.90	2	2,849	0.07%
2023/06/07	2	63.10	0	0.00	63.00	2	2,852	0.07%
2023/06/06	16.7	63.32	2	63.90	63.40	14.7	2,874	0.51%
2023/06/05	10	65.55	1	65.70	65.00	9	2,869	0.31%
2023/06/02	10	64.90	0	0.00	64.60	10	2,859	0.35%
2023/06/01	3	66.50	6	66.12	67.00	-3	2,761	-0.11%
2023/05/31	3	65.23	0	0.00	64.80	3	2,682	0.11%
2023/05/30	1	62.76	0	0.00	64.00	1	2,667	0.04%
2023/05/29	4	65.75	2	68.80	66.40	2	2,580	0.08%
2023/05/26	1.1	64.86	0	0.00	65.90	1.1	2,425	0.04%
2023/05/25	1	63.80	5	65.22	66.00	-4	2,312	-0.17%
2023/05/24	0	63.20	0	0.00	64.00	0	2,177	0.00%
2023/05/23	2	63.30	2.1	63.84	63.90	-0.1	2,103	0.00%
2023/05/22	5	60.86	5.1	61.47	61.90	-0.1	1,872	0.00%
2023/05/19	2.1	59.25	8	59.53	58.60	-5.9	1,640	-0.36%
2023/05/18	0	0.00	2	56.80	56.60	-2	1,370	-0.15%
2023/05/02	0	0.00	0.8	54.00	54.20	-0.8	1,673	-0.05%
2023/04/21	1.3	54.64	0	0.00	54.10	1.3	1,744	0.08%
2023/04/20	1.3	55.92	2	57.10	55.80	-0.7	1,830	-0.04%
2023/04/19	0.2	57.40	0	0.00	57.20	0.2	1,816	0.01%
2023/04/18	2	58.00	14	58.03	57.60	-12	1,789	-0.67%
2023/04/17	3	56.83	6	56.97	57.10	-3	1,715	-0.17%
2023/04/14	0	0.00	2	55.90	55.90	-2	1,697	-0.12%
2023/04/12	2	55.70	0	0.00	56.00	2	1,705	0.12%
2023/04/11	0	55.60	0	0.00	55.50	0	1,704	0.00%
2023/03/31	2	56.80	0	0.00	56.50	2	1,704	0.12%
2023/03/30	0	0.00	2	56.70	56.50	-2	1,713	-0.12%
2023/03/29	0	56.30	0	0.00	56.20	0	1,714	0.00%
2023/03/28	0	0.00	2	57.15	56.60	-2	1,734	-0.12%
2023/03/23	0	0.00	1	56.50	56.70	-1	1,740	-0.06%
2023/03/20	0	0.00	2	54.60	54.50	-2	1,730	-0.12%
2023/03/16	2	53.70	1	53.80	53.10	1	1,829	0.05%
2023/03/15	1	55.10	0	0.00	54.40	1	1,866	0.05%
2023/03/14	3	54.63	0	0.00	54.40	3	1,901	0.16%
2023/03/13	2	54.00	2	54.40	54.60	0	1,992	0.00%
2023/03/10	2	55.40	3	55.27	55.10	-1	2,021	-0.05%
2023/03/09	1	57.40	5	57.70	56.70	-4	2,105	-0.19%
2023/03/08	12	58.63	10	58.25	58.50	2	2,182	0.09%
2023/03/07	10	58.10	0	0.00	58.10	10	2,320	0.43%
2023/03/06	0	0.00	1	57.80	57.50	-1	2,447	-0.04%
2023/03/03	1	58.48	1	57.40	57.30	0	2,458	0.00%
2023/03/02	6	57.55	9	57.80	57.70	-3	2,456	-0.12%
2023/03/01	1	57.80	1	57.40	57.30	0	2,432	0.00%
2023/02/24	1	56.00	4	55.90	55.80	-3	2,419	-0.12%
2023/02/23	0	0.00	1	57.00	56.90	-1	2,378	-0.04%
2023/02/22	4	55.40	8	55.70	55.10	-4	2,393	-0.17%
2023/02/21	1	56.30	0	0.00	56.80	1	2,433	0.04%
2023/02/20	0	0.00	1	56.80	56.60	-1	2,451	-0.04%
2023/02/17	0	0.00	2	56.45	56.10	-2	2,460	-0.08%
2023/02/16	0	0.00	9	55.92	56.60	-9	2,475	-0.36%
2023/02/15	3	54.93	14	54.81	54.70	-11	2,501	-0.44%
2023/02/14	0	0.00	1	55.80	55.30	-1	2,575	-0.04%
2023/02/13	1	55.90	9	55.36	55.30	-8	2,654	-0.30%
2023/02/10	6	55.27	1	55.60	54.90	5	2,691	0.19%
2023/02/09	1	56.00	0	0.00	55.80	1	2,807	0.04%
2023/02/08	5	56.40	1	57.10	56.10	4	2,815	0.14%
2023/02/07	5	56.98	4	56.95	56.70	1	2,766	0.04%
2023/02/06	19	56.17	5	56.38	57.20	14	2,727	0.51%
2023/02/03	1	55.10	0	0.00	54.30	1	2,629	0.04%
2023/02/02	5	55.10	5	55.22	55.30	0	2,619	0.00%
2023/01/31	2	54.50	1	54.80	54.20	1	2,606	0.04%
2023/01/30	0	0.00	1	53.30	53.30	-1	2,601	-0.04%
2023/01/17	1	52.70	1	52.50	52.60	0	2,603	0.00%
2023/01/16	2	51.60	2	51.80	51.60	0	2,612	0.00%
2023/01/13	1	52.50	10	51.93	51.50	-9	2,621	-0.34%
2023/01/12	2	53.65	0	0.00	53.20	2	2,613	0.08%
2023/01/11	12	54.42	14	54.51	54.60	-2	2,607	-0.08%
2023/01/10	16	54.21	17	53.57	53.40	-1	2,558	-0.04%
2023/01/09	0	51.90	0	0.00	51.80	0	2,461	0.00%
2023/01/04	0	0.00	1	51.40	51.70	-1	2,534	-0.04%
2023/01/03	0	0.00	1	51.10	51.30	-1	2,550	-0.04%
2022/12/30	1	49.90	1	50.20	49.50	0	2,583	0.00%
2022/12/29	2	48.63	2	49.20	49.60	0	2,601	0.00%
2022/12/28	1	49.60	0	0.00	49.20	1	2,626	0.04%
2022/12/23	1	50.30	1	50.80	50.50	0	2,681	0.00%
2022/12/20	2	51.05	1	53.40	50.80	1	2,754	0.04%
2022/12/19	2	53.59	0	0.00	53.20	2	2,767	0.07%
2022/12/16	2	54.60	1	54.80	54.20	1	2,789	0.04%
2022/12/15	5	56.30	0	0.00	55.90	5	2,793	0.18%
2022/12/14	0	0.00	10	55.70	55.60	-10	2,816	-0.36%
2022/12/13	0	0.00	1.4	55.62	55.10	-1.4	2,809	-0.05%
2022/12/12	5	56.00	12	56.53	56.30	-7	2,810	-0.25%
2022/12/09	17	56.52	5.1	56.40	56.50	11.9	2,829	0.42%
2022/12/08	0	0.00	1	56.80	58.40	-1	2,803	-0.04%
2022/12/07	0	0.00	2	58.10	56.60	-2	2,800	-0.07%
2022/12/06	2	59.00	2	58.40	58.30	0	2,826	0.00%
2022/12/05	24	60.04	9	59.89	59.80	15	2,942	0.51%
2022/12/02	14	59.23	12	59.00	59.00	2	2,918	0.07%
2022/12/01	14	59.19	12	58.60	58.60	2	2,986	0.07%
2022/11/30	23	58.61	25	58.90	59.20	-2	3,024	-0.07%
2022/11/29	34	58.08	141	57.78	58.60	-107	3,281	-3.26%	大賣/鉅額交易
2022/11/28	109.1	57.89	8	57.41	57.30	101.1	3,207	3.15%	大買/鉅額交易
2022/11/25	0	0.00	10	54.96	54.50	-10	3,178	-0.31%
2022/11/24	10	55.80	3	55.47	55.80	7	3,370	0.21%
2022/11/23	1.1	54.85	0	0.00	55.20	1.1	3,417	0.03%
2022/11/22	7	55.74	0	0.00	54.90	7	3,463	0.20%
2022/11/21	1	54.80	1	55.40	55.90	0	3,616	0.00%
2022/11/18	1	54.50	3	55.30	54.10	-2	3,880	-0.05%
2022/11/17	2	55.60	3	56.40	55.20	-1	3,927	-0.03%
2022/11/15	3	54.73	11	54.44	55.00	-8	4,029	-0.20%
2022/11/14	13	54.42	9	54.54	54.30	4	4,403	0.09%
2022/11/11	1	54.70	0	0.00	54.30	1	4,562	0.02%
2022/11/10	22	54.11	22	53.35	53.70	0	4,689	0.00%
2022/11/09	3	54.27	2	54.10	54.00	1	4,996	0.02%
2022/11/08	4	53.75	0	0.00	53.00	4	5,093	0.08%
2022/11/07	3	52.97	3	53.33	53.20	0	5,221	0.00%
2022/11/04	1	51.10	23	51.97	52.40	-22	5,483	-0.40%
2022/11/03	2	47.45	0	0.00	47.65	2	6,207	0.03%
2022/11/02	2	46.85	2	47.18	47.50	0	6,770	0.00%
2022/10/31	2	45.70	1	45.40	45.65	1	7,333	0.01%
2022/10/28	1	44.50	0	0.00	44.45	1	7,399	0.01%
2022/10/27	1	44.80	1	44.65	45.60	0	7,470	0.00%
2022/10/24	0	0.00	0.1	45.50	45.90	-0.1	7,905	0.00%
2022/10/17	1	45.45	1	46.35	46.70	0	8,299	0.00%
2022/10/13	12	46.29	0	0.00	45.05	12	8,510	0.14%
2022/10/11	5	48.50	1	49.20	48.50	4	8,565	0.05%
2022/10/05	1	52.50	0	0.00	51.00	1	8,756	0.01%
2022/10/04	0	0.00	9.1	51.56	51.70	-9.1	8,748	-0.10%
2022/10/03	10	50.37	10	49.75	49.75	0	8,758	0.00%
2022/09/30	1	49.20	0	0.00	49.85	1	8,797	0.01%
2022/09/29	0	0.00	1	49.80	48.60	-1	8,799	-0.01%
2022/09/28	7	48.81	3	47.93	47.80	4	8,788	0.05%
2022/09/27	3	51.40	2	51.10	51.40	1	8,758	0.01%
2022/09/26	2	51.65	2	50.65	50.10	0	8,747	0.00%
2022/09/23	10	56.00	10	54.40	52.60	0	8,742	0.00%
2022/09/21	1	54.40	2	54.60	54.90	-1	8,761	-0.01%
2022/09/19	1	55.20	11	55.80	55.60	-10	8,764	-0.11%
2022/09/16	0	0.00	2	57.00	55.70	-2	8,770	-0.02%
2022/09/15	0	0.00	1	57.40	57.20	-1	8,771	-0.01%
2022/09/14	0	0.00	15	58.60	58.50	-15	8,855	-0.17%
2022/09/13	4	58.65	4	58.50	58.40	0	8,863	0.00%
2022/09/12	5	57.10	4	56.98	58.00	1	8,829	0.01%
2022/09/08	3	57.90	3	57.23	58.20	0	8,726	0.00%
2022/09/07	2	57.25	27	56.63	56.30	-25	8,701	-0.29%
2022/09/06	6	59.03	20	62.00	58.80	-14	8,625	-0.16%
2022/09/05	63	64.98	77	64.65	61.20	-14	8,597	-0.16%
2022/09/02	45	63.27	2	62.50	63.20	43	8,284	0.52%
2022/09/01	3	62.50	12	62.94	61.60	-9	8,250	-0.11%
2022/08/31	25.3	62.19	16	63.29	62.90	9.3	8,197	0.11%
2022/08/30	21	61.16	1	61.90	61.90	20	8,059	0.25%
2022/08/29	2	59.90	2	60.00	59.90	0	8,059	0.00%
2022/08/26	12	61.54	8.2	61.34	61.90	3.9	8,204	0.05%
2022/08/25	32	62.83	48	63.38	62.70	-16	8,149	-0.20%
2022/08/24	12	60.67	9	60.54	60.90	3	8,109	0.04%
2022/08/23	3	60.43	3	60.27	59.70	0	8,202	0.00%
2022/08/22	2	60.35	2	59.40	59.00	0	8,136	0.00%
2022/08/19	24.2	62.33	17.1	62.03	61.00	7.1	8,039	0.09%
2022/08/18	10.1	62.34	15	62.08	62.80	-5	7,651	-0.06%
2022/08/17	8	61.09	4	60.60	61.20	4	7,476	0.05%
2022/08/16	10.1	61.59	5	62.00	61.00	5.1	7,321	0.07%
2022/08/15	27	59.91	7	59.61	59.70	20	6,952	0.29%
2022/08/12	9	59.01	9	58.93	59.80	0	6,817	0.00%
2022/08/11	53	59.88	44	59.82	59.10	9	6,655	0.14%
2022/08/10	74.1	61.93	73	62.08	60.00	1.1	6,359	0.02%
2022/08/09	47	60.76	444	60.49	61.30	-397	5,657	-7.02%	大賣/鉅額交易
2022/08/08	605	61.13	220	60.53	62.00	385	5,213	7.39%	大買/大賣/鉅額交易
2022/08/04	2	50.65	13	49.94	51.30	-11	4,710	-0.23%
2022/08/03	7	50.56	12	49.47	49.55	-5	4,668	-0.11%
2022/08/02	50	52.40	17	51.49	51.60	33	4,626	0.71%
2022/08/01	25	53.46	32	54.13	53.80	-7	4,535	-0.15%
2022/07/29	26	52.23	20	52.56	52.20	6	4,328	0.14%
2022/07/28	10	51.36	7	51.41	52.80	3	4,146	0.07%
2022/07/27	0	0.00	1	48.75	48.75	-1	3,908	-0.03%
2022/07/26	1	46.90	0	0.00	46.95	1	3,874	0.03%
2022/07/25	15	48.38	25	48.30	48.60	-10	3,829	-0.26%
2022/07/22	15	48.51	1	48.15	47.90	14	3,772	0.37%
2022/07/21	7	50.17	7	50.01	50.20	0	3,686	0.00%
2022/07/20	1	53.10	0	0.00	53.10	1	3,543	0.03%
2022/07/19	1	51.80	0	0.00	51.60	1	3,439	0.03%
2022/07/18	1	50.50	26	52.58	52.10	-25	3,396	-0.74%
2022/07/15	26	51.87	7	52.67	51.50	19	3,311	0.57%
2022/07/14	14	49.26	18	50.54	52.00	-4	3,188	-0.13%
2022/07/13	0	0.00	1	46.90	47.30	-1	3,066	-0.03%
2022/07/12	1	45.85	5	45.17	46.10	-4	3,035	-0.13%
2022/07/11	1	45.50	5	45.90	45.90	-4	3,026	-0.13%
2022/07/06	2	42.45	0	0.00	41.25	2	2,923	0.07%
2022/07/05	3	42.20	0	0.00	43.60	3	2,938	0.10%
2022/06/30	16	46.05	0	0.00	44.00	16	2,913	0.55%
2022/06/27	1	48.30	0	0.00	48.55	1	2,837	0.04%
2022/06/24	5	47.15	5	46.80	47.05	0	2,822	0.00%
2022/06/22	2	45.75	0	0.00	46.60	2	2,839	0.07%
2022/06/17	1	51.00	0	0.00	50.60	1	2,637	0.04%
2022/06/16	4	53.05	1	52.50	52.10	3	2,599	0.12%
2022/06/15	5	54.34	0	0.00	54.10	5	2,579	0.19%
2022/06/14	2	52.10	0	0.00	55.20	2	2,585	0.08%
2022/06/13	1	57.50	1	59.00	57.00	0	2,469	0.00%
2022/06/10	1	58.10	3	57.73	59.20	-2	2,431	-0.08%
2022/06/09	1	57.50	4	57.03	57.60	-3	2,355	-0.13%
2022/06/08	4	57.70	5	57.96	57.70	-1	2,287	-0.04%
2022/06/07	1	57.10	0	0.00	58.50	1	2,204	0.05%
2022/06/06	4	58.98	4	59.00	57.90	0	2,128	0.00%
2022/06/02	1	58.00	0	0.00	57.90	1	1,920	0.05%
2022/06/01	8	56.84	10	56.71	57.30	-2	1,784	-0.11%
2022/05/31	5	55.22	16	54.94	54.90	-11	1,500	-0.73%
2022/05/30	3	51.47	2	51.30	51.60	1	1,307	0.08%
2022/05/26	0	0.00	4	48.50	48.20	-4	1,250	-0.32%
2022/05/24	7	47.20	0	48.35	47.20	7	1,216	0.57%
2022/05/23	0	49.00	0	49.00	48.60	0	1,190	0.00%
2022/05/20	6	49.52	0	0.00	49.05	6	1,170	0.51%
2022/05/18	5	53.12	4	53.23	51.70	1	1,095	0.09%
2022/05/17	11	51.47	10	51.45	51.50	1	986	0.10%
2022/05/16	1	51.50	80	53.00	51.40	-79	930	-8.49%
2022/05/13	0	0.00	1	49.25	50.00	-1	801	-0.12%
2022/05/12	0	0.00	1	47.00	45.70	-1	745	-0.13%
2022/05/11	0	0.00	2	48.00	47.95	-2	716	-0.28%
2022/05/10	20	47.53	20	47.93	49.20	0	683	0.00%
2022/05/04	2	47.43	0	0.00	46.70	2	623	0.32%
2022/04/29	1	45.50	5	45.10	45.45	-4	614	-0.65%
2022/04/28	0	0.00	1	44.40	44.50	-1	608	-0.16%
2022/04/27	0	43.85	0	0.00	43.85	0	606	0.00%
2022/04/25	2	43.75	0	0.00	44.05	2	600	0.33%
2022/04/19	3	44.40	0	0.00	44.90	3	594	0.50%
2022/04/13	0	0.00	1	47.75	47.75	-1	559	-0.18%
2022/04/12	2	47.48	0	0.00	47.70	2	554	0.36%
2022/04/11	1	48.85	0	49.40	48.00	1	541	0.18%
2022/04/08	0	0.00	1	45.75	47.95	-1	505	-0.20%
2022/04/07	0	0.00	2	48.00	45.35	-2	493	-0.41%
2022/04/06	2	48.10	2	48.05	47.85	0	478	0.00%
2022/04/01	2	47.25	0	0.00	47.20	2	461	0.43%
2022/03/29	0	0.00	1	47.90	47.90	-1	427	-0.23%
2022/03/28	3	47.50	14	47.81	47.15	-11	408	-2.69%
2022/03/25	2	46.73	0	0.00	47.00	2	366	0.55%
2022/03/23	0	0.00	1	45.25	45.05	-1	315	-0.32%
2022/03/22	3	44.35	0	0.00	44.90	3	309	0.97%
2022/03/21	1	46.25	4	45.83	45.10	-3	294	-1.02%
2022/03/18	0	46.25	0	0.00	45.90	0	280	0.00%
2022/03/17	3	45.48	0	0.00	45.85	3	264	1.14%
2022/03/16	0	0.00	5	42.55	43.30	-5	213	-2.34%
2022/03/15	6	43.23	0	0.00	43.50	6	194	3.09%
2022/03/08	0	41.90	0	0.00	38.75	0	149	0.00%
2022/02/17	0	0.00	2	39.55	39.55	-2	200	-1.00%
2021/12/29	0	0.00	1	42.55	42.20	-1	244	-0.41%
2021/12/28	0	0.00	3	42.48	42.30	-3	244	-1.23%
2021/12/06	0	0.00	1	42.00	41.70	-1	244	-0.41%
2021/12/03	1	41.80	0	0.00	41.60	1	248	0.40%
2021/11/26	0	0.00	1	42.20	41.50	-1	264	-0.38%
2021/11/23	0	0.00	1	41.35	41.40	-1	302	-0.33%
2021/11/19	0	0.00	1	41.85	41.90	-1	321	-0.31%
2021/11/16	4	42.23	2	42.80	43.30	2	341	0.59%
2021/11/12	0	0.00	2	40.00	39.80	-2	319	-0.63%
2021/10/28	0	0.00	10	39.80	40.00	-10	330	-3.03%
2021/10/14	0	0.00	1	35.95	36.00	-1	396	-0.25%
2021/10/13	4	36.00	0	0.00	36.00	4	403	0.99%
2021/09/24	0	38.90	0	0.00	37.55	0	466	0.00%
2021/09/09	0	0.00	1	38.85	39.00	-1	481	-0.21%
2021/09/06	0	0.00	1	39.40	39.20	-1	487	-0.21%
2021/09/02	20	41.25	0	0.00	40.40	20	485	4.12%
2021/08/24	1	44.95	0	0.00	44.85	1	438	0.23%
2021/08/23	0	0.00	2	41.80	42.60	-2	427	-0.47%
2021/08/18	1	39.00	1	40.00	40.00	0	417	0.00%
2021/08/17	1	39.40	2	39.68	39.20	-1	416	-0.24%
2021/08/16	1	41.00	1	41.00	39.70	0	417	0.00%
2021/08/13	0	0.00	5	41.48	41.00	-5	421	-1.19%
2021/08/12	1	41.65	0	0.00	41.35	1	423	0.24%
2021/08/11	5	41.05	0	0.00	41.05	5	431	1.16%
2021/08/10	1	41.90	0	0.00	41.35	1	443	0.23%
2021/08/06	1	43.45	0	0.00	43.40	1	471	0.21%
2021/08/05	3	44.42	0	0.00	44.20	3	481	0.62%
2021/08/03	0	0.00	1	44.35	44.45	-1	537	-0.19%
2021/08/02	1	44.10	0	0.00	44.15	1	550	0.18%
2021/07/26	0	0.00	5	46.66	46.80	-5	607	-0.82%
2021/07/23	3	46.48	4	47.60	46.00	-1	609	-0.16%
2021/07/22	7	46.04	3	46.02	45.70	4	595	0.67%
2021/07/19	0	0.00	3	46.35	46.35	-3	641	-0.47%
2021/07/16	0	0.00	1	46.60	45.85	-1	681	-0.15%
2021/07/14	0	0.00	2	44.75	44.85	-2	729	-0.27%
2021/06/28	1	45.15	0	0.00	45.00	1	1,606	0.06%
2021/06/24	0	0.00	2	44.95	44.95	-2	1,613	-0.12%
2021/06/18	0	0.00	2	45.65	45.50	-2	1,682	-0.12%
2021/06/16	2	45.65	0	0.00	45.35	2	1,692	0.12%
2021/06/10	3	44.08	1	44.65	44.20	2	1,732	0.12%
2021/06/07	0	0.00	2	44.10	44.45	-2	1,764	-0.11%
2021/06/02	0	0.00	1	45.55	45.35	-1	1,848	-0.05%
2021/06/01	2	46.65	0	0.00	46.65	2	1,852	0.11%
2021/05/28	1	44.45	0	0.00	44.45	1	1,848	0.05%
2021/05/25	2	43.60	0	0.00	43.90	2	1,855	0.11%
2021/05/24	0	0.00	1	43.00	43.20	-1	1,857	-0.05%
2021/05/21	0	0.00	3	42.52	43.15	-3	1,857	-0.16%
2021/05/19	1	42.10	0	0.00	42.10	1	1,867	0.05%
2021/05/18	0	0.00	2	38.50	40.65	-2	1,876	-0.11%
2021/05/17	1	37.00	0	0.00	37.20	1	1,869	0.05%
2021/05/14	7	42.96	0	0.00	41.05	7	1,852	0.38%
2021/05/12	5	40.06	5	39.97	40.00	0	1,825	0.00%
2021/05/11	2	46.20	4	45.55	43.95	-2	1,795	-0.11%
2021/05/10	1	48.60	0	0.00	48.35	1	1,769	0.06%
2021/05/05	2	49.00	2	49.15	48.70	0	1,751	0.00%
2021/05/04	2	47.58	8	48.81	48.60	-6	1,749	-0.34%
2021/05/03	11	51.57	0	0.00	50.60	11	1,727	0.64%
2021/04/29	1	54.20	0	0.00	53.60	1	1,710	0.06%
2021/04/28	12	54.38	0	0.00	54.40	12	1,712	0.70%
2021/04/27	19	54.78	10	55.13	54.60	9	1,714	0.52%
2021/04/26	12	54.28	2	54.20	54.50	10	1,701	0.59%
2021/04/23	1	54.60	1	54.50	53.70	0	1,689	0.00%
2021/04/22	1	57.60	0	0.00	55.00	1	1,666	0.06%
2021/04/21	11	58.67	0	0.00	57.60	11	1,632	0.67%
2021/04/19	0	0.00	4	56.90	57.00	-4	1,596	-0.25%
2021/04/16	1	58.50	3	58.60	58.20	-2	1,552	-0.13%
2021/04/15	13	59.85	75.1	60.57	59.30	-62.1	1,496	-4.15%
2021/04/14	53	58.76	54	58.20	59.10	-1	1,226	-0.08%
2021/04/13	17	55.46	30	56.58	55.20	-13	1,014	-1.28%
2021/04/12	21	56.00	22	56.94	55.80	-1	998	-0.10%
2021/04/09	1	55.60	5	55.30	55.60	-4	975	-0.41%
2021/04/08	10	55.70	17	55.90	55.80	-7	964	-0.73%
2021/04/07	24	55.38	18	55.81	55.30	6	945	0.63%
2021/04/06	1	53.70	1	54.20	54.60	0	920	0.00%
2021/04/01	24	54.60	25	55.54	54.10	-1	911	-0.11%
2021/03/31	2	53.60	7	54.16	54.90	-5	846	-0.59%
2021/03/30	1	52.20	1	52.30	52.20	0	817	0.00%
2021/03/25	1	53.10	0	0.00	52.90	1	828	0.12%
2021/03/24	10	53.80	2	54.30	53.70	8	822	0.97%
2021/03/23	2	52.30	10	52.60	52.10	-8	789	-1.01%
2021/03/22	12	52.38	0	0.00	52.30	12	795	1.51%
2021/03/19	1	52.10	5	52.12	52.00	-4	810	-0.49%
2021/03/18	1	52.80	0	0.00	52.80	1	810	0.12%
2021/03/17	2	52.60	0	0.00	52.60	2	843	0.24%
2021/03/16	3	53.00	4	52.90	52.40	-1	860	-0.12%
2021/03/15	4	52.50	3	52.40	51.70	1	881	0.11%
2021/03/12	4	51.78	3	51.43	51.50	1	884	0.11%
2021/03/10	11.1	52.66	3	52.57	52.30	8.1	934	0.87%
2021/03/04	1	49.15	0	0.00	49.05	1	1,084	0.09%
2021/03/03	1	49.10	0	0.00	48.75	1	1,094	0.09%
2021/03/02	1	49.05	1	49.50	49.00	0	1,110	0.00%
2021/02/25	1	50.30	3	49.95	50.00	-2	1,158	-0.17%
2021/02/24	4	50.30	0	0.00	50.00	4	1,166	0.34%
2021/02/23	0	0.00	1	50.50	50.80	-1	1,178	-0.08%
2021/02/22	1	51.40	0	0.00	51.70	1	1,191	0.08%
2021/02/18	6	49.63	7	50.67	50.70	-1	1,220	-0.08%
2021/02/17	4	47.98	3	48.03	48.15	1	1,222	0.08%
2021/01/27	3	49.42	0	0.00	49.50	3	1,509	0.20%
2021/01/21	3	47.65	2	45.95	46.10	1	1,567	0.06%
2021/01/20	1	47.40	0	0.00	47.40	1	1,574	0.06%
2021/01/18	11	48.05	0	0.00	49.00	11	1,640	0.67%
2021/01/12	1	49.70	0	0.00	48.35	1	1,763	0.06%
2021/01/11	3	50.73	6	50.83	50.70	-3	1,761	-0.17%
2021/01/08	13	51.98	5	52.12	52.00	8	1,783	0.45%
2021/01/06	2	53.45	6	54.82	53.30	-4	1,856	-0.22%
2021/01/05	4	55.28	4	54.98	55.20	0	1,879	0.00%
2021/01/04	6	54.23	17	53.83	54.30	-11	1,983	-0.55%
2020/12/31	20	53.15	0	0.00	53.00	20	2,220	0.90%
2020/12/30	1	52.90	0	0.00	52.70	1	2,227	0.04%
2020/12/28	0	54.10	0	0.00	54.30	0	2,294	0.00%
2020/12/25	0	0.00	1	55.00	54.10	-1	2,330	-0.04%
2020/12/24	0	0.00	2	53.80	54.00	-2	2,348	-0.09%
2020/12/23	1	53.10	0	0.00	53.30	1	2,384	0.04%
2020/12/22	22	53.34	0	0.00	53.20	22	2,512	0.88%
2020/12/18	0	0.00	6	55.87	56.10	-6	2,696	-0.22%
2020/12/17	5	54.80	0	0.00	54.60	5	2,717	0.18%
2020/12/16	1	54.20	0	0.00	54.20	1	2,790	0.04%
2020/12/15	2	54.15	1	53.60	53.50	1	2,885	0.03%
2020/12/11	25	55.04	6	55.20	55.70	19	2,910	0.65%
2020/12/10	4	58.00	0	0.00	57.70	4	2,945	0.14%
2020/12/09	3	59.10	2	58.95	58.80	1	2,951	0.03%
2020/12/08	3	60.50	0	0.00	60.30	3	2,921	0.10%
2020/12/07	3	60.07	2	60.65	59.90	1	2,940	0.03%
2020/12/04	12	61.33	7	61.50	61.10	5	2,982	0.17%
2020/12/03	5	63.74	16	64.76	62.20	-11	2,959	-0.37%
2020/12/02	0	0.00	14	60.75	61.00	-14	2,793	-0.50%
2020/12/01	15	60.22	0	0.00	60.20	15	2,799	0.54%
2020/11/30	0	0.00	1	61.40	60.60	-1	2,803	-0.04%
2020/11/27	1	60.90	0	0.00	60.80	1	2,839	0.04%
2020/11/26	3	61.13	0	0.00	60.60	3	2,845	0.11%
2020/11/25	1	60.90	4	61.28	61.40	-3	2,860	-0.10%
2020/11/24	1	59.90	1	60.70	60.00	0	2,843	0.00%
2020/11/23	4	59.85	0	0.00	60.00	4	2,859	0.14%
2020/11/20	1	59.60	0	0.00	59.40	1	2,868	0.03%
2020/11/18	0	0.00	6	59.10	59.40	-6	2,915	-0.21%
2020/11/17	1	59.00	0	0.00	58.70	1	2,985	0.03%
2020/11/16	6	58.20	2	58.65	58.60	4	3,051	0.13%
2020/11/13	2	57.55	3	58.00	57.80	-1	3,070	-0.03%
2020/11/12	4	57.60	0	0.00	58.00	4	3,114	0.13%
2020/11/11	3	57.60	1	57.70	57.60	2	3,131	0.06%
2020/11/10	15	57.09	0	0.00	57.30	15	3,170	0.47%
2020/11/09	14	60.49	1	60.30	60.20	13	3,239	0.40%
2020/11/06	12	61.26	13	61.38	61.00	-1	3,316	-0.03%
2020/11/05	1	61.00	6	60.52	60.30	-5	3,372	-0.15%
2020/11/04	7	59.71	0	0.00	59.90	7	3,464	0.20%
2020/11/03	0	60.90	6	60.35	59.80	-6	3,513	-0.17%
2020/11/02	9	59.96	1	59.70	59.40	8	3,638	0.22%
2020/10/30	0	0.00	1	60.90	60.70	-1	3,729	-0.03%
2020/10/29	3	61.57	5	61.74	62.50	-2	3,957	-0.05%
2020/10/28	1	62.80	1	63.00	62.50	0	4,019	0.00%
2020/10/27	1	63.80	2	63.30	63.90	-1	4,040	-0.02%
2020/10/26	12	63.55	8	63.41	63.50	4	4,045	0.10%
2020/10/23	1	66.40	4	66.30	66.10	-3	4,036	-0.07%
2020/10/22	1	66.60	1	65.90	65.80	0	4,082	0.00%
2020/10/21	3	68.30	1	68.30	66.60	2	4,120	0.05%
2020/10/20	7	67.23	7	66.69	67.50	0	4,170	0.00%
2020/10/19	2	66.50	3	66.57	66.40	-1	4,180	-0.02%
2020/10/16	12	66.72	11	66.62	65.30	1	4,186	0.02%
2020/10/15	12	67.23	13	68.01	66.00	-1	4,196	-0.02%
2020/10/14	12	68.28	49	68.16	67.80	-37	4,172	-0.89%
2020/10/13	1	67.80	6	67.92	68.00	-5	4,187	-0.12%
2020/10/12	12	68.73	10	69.35	68.80	2	4,173	0.05%
2020/10/08	53	69.36	22	68.05	68.70	31	4,133	0.75%
2020/10/07	8	64.50	0	0.00	65.30	8	3,924	0.20%
2020/10/06	0	0.00	8	65.45	64.80	-8	3,960	-0.20%
2020/10/05	27	63.50	5	63.88	64.80	22	3,984	0.55%
2020/09/30	1	63.00	10	62.80	62.80	-9	4,079	-0.22%
2020/09/29	8	63.50	8	64.30	63.60	0	4,147	0.00%
2020/09/28	29	63.84	11	64.26	63.40	18	4,350	0.41%
2020/09/25	8	65.23	37	63.45	63.00	-29	4,374	-0.66%
2020/09/24	3	68.50	6	67.95	68.80	-3	4,301	-0.07%
2020/09/23	7	68.94	11	68.15	68.80	-4	4,285	-0.09%
2020/09/22	2	65.60	18	66.53	65.80	-16	4,243	-0.38%
2020/09/21	7	69.11	44	69.47	68.20	-37	4,289	-0.86%
2020/09/18	43	69.20	3	66.83	69.70	40	4,249	0.94%
2020/09/17	2	65.35	0	0.00	65.10	2	4,199	0.05%
2020/09/15	18	65.64	19	65.45	65.60	-1	4,203	-0.02%
2020/09/14	1	62.80	0	0.00	64.30	1	4,225	0.02%
2020/09/11	11	61.84	0	0.00	61.60	11	4,201	0.26%
2020/09/10	11	62.37	22	62.26	62.80	-11	4,192	-0.26%
2020/09/09	11	62.36	11	63.58	62.40	0	4,167	0.00%
2020/09/07	1	63.40	0	0.00	61.20	1	4,106	0.02%
2020/09/04	0	0.00	4	64.30	64.20	-4	4,092	-0.10%
2020/09/02	20	66.68	20	66.00	65.80	0	4,121	0.00%
2020/09/01	0	0.00	3	65.03	64.80	-3	4,079	-0.07%
2020/08/31	2	65.85	0	0.00	65.50	2	4,073	0.05%
2020/08/28	2	64.00	0	0.00	64.10	2	4,052	0.05%
2020/08/27	2	65.35	3	64.80	64.10	-1	4,062	-0.02%
2020/08/26	2	64.70	0	0.00	65.10	2	4,037	0.05%
2020/08/25	2	64.80	1	64.90	64.50	1	4,040	0.02%
2020/08/24	5	64.86	2	64.10	63.90	3	4,042	0.07%
2020/08/21	1	64.90	1	65.70	65.70	0	4,024	0.00%
2020/08/20	4	62.65	175	60.55	60.90	-171	4,006	-4.27%	大賣/鉅額交易
2020/08/19	7	67.46	3	67.60	66.70	4	3,913	0.10%
2020/08/18	13	69.79	11.1	67.92	67.30	1.9	3,885	0.05%
2020/08/17	4	68.33	1	69.40	69.50	3	3,863	0.08%
2020/08/14	4	67.08	5	67.86	69.30	-1	3,842	-0.03%
2020/08/13	47	70.22	24	70.08	69.00	23	3,800	0.61%
2020/08/12	10	67.93	6	67.35	69.50	4	3,655	0.11%
2020/08/11	6	66.90	10.1	66.52	65.10	-4.1	3,521	-0.12%
2020/08/10	7	70.96	23.1	73.72	68.90	-16.1	3,404	-0.47%
2020/08/07	0	73.50	4	74.50	73.50	-4	3,317	-0.12%
2020/08/06	3	73.33	48	74.89	72.10	-45	3,262	-1.38%
2020/08/05	39.1	71.94	58	72.40	72.10	-18.9	3,168	-0.60%
2020/08/04	85.1	70.21	194	70.75	72.70	-108.9	3,081	-3.54%	大賣/鉅額交易
2020/08/03	22	66.34	22	66.24	66.60	0	2,839	0.00%
2020/07/31	1	63.10	0	0.00	62.90	1	2,767	0.04%
2020/07/28	1	60.50	0	0.00	60.30	1	2,677	0.04%
2020/07/27	3	60.47	0	59.50	59.50	3	2,628	0.11%
2020/07/24	23	63.15	2	64.75	62.50	21	2,581	0.81%
2020/07/23	0	0.00	23	61.77	62.30	-23	2,468	-0.93%
2020/07/22	0	0.00	1	60.90	61.00	-1	2,435	-0.04%
2020/07/21	59	61.77	12	60.52	60.80	47	2,436	1.93%
2020/07/20	16	59.29	101	58.30	59.40	-85	2,437	-3.49%	大賣/
2020/07/17	2	58.00	1	58.25	57.10	1	2,398	0.04%
2020/07/16	1	59.30	6	59.95	60.50	-5	2,360	-0.21%
2020/07/15	21	61.41	19	62.41	59.50	2	2,340	0.09%
2020/07/14	10	59.74	5	59.76	61.10	5	2,265	0.22%
2020/07/13	10	60.00	23	60.16	60.20	-13	2,227	-0.58%
2020/07/10	21	60.02	13	61.01	59.50	8	2,178	0.37%
2020/07/09	24	65.58	14	67.86	64.00	10	2,111	0.47%
2020/07/08	32	62.33	17	61.84	64.40	15	1,985	0.76%
2020/07/07	47	61.11	41	60.70	59.00	6	1,881	0.32%
2020/07/06	1	59.30	5	59.46	60.20	-4	1,661	-0.24%
2020/07/03	42	54.99	3	54.97	54.80	39	1,608	2.42%
2020/07/02	24	54.79	1	54.60	54.80	23	1,556	1.48%
2020/07/01	62.1	54.73	13	54.35	53.40	49.1	1,500	3.27%
2020/06/30	48	51.85	1	51.80	52.30	47	1,422	3.30%
2020/06/29	1	49.30	11	50.20	50.30	-10	1,355	-0.74%
2020/06/24	11	49.83	3	49.90	49.10	8	1,319	0.61%
2020/06/23	1	49.40	1	47.90	48.90	0	1,268	0.00%
2020/06/22	1	48.85	4	49.14	48.10	-3	1,255	-0.24%
2020/06/19	10	48.78	9	48.76	47.50	1	1,224	0.08%
2020/06/18	0	0.00	49	46.01	46.35	-49	1,131	-4.33%
2020/06/16	0	0.00	12	45.45	45.55	-12	1,134	-1.06%
2020/06/15	0	0.00	24	44.61	44.50	-24	1,149	-2.09%
2020/06/12	0	0.00	15	44.75	45.35	-15	1,145	-1.31%
2020/06/09	254	48.06	4	47.73	46.10	250	1,160	21.54%	大買/鉅額交易
2020/06/08	4	46.24	0	0.00	46.00	4	1,116	0.36%
2020/06/05	0	0.00	2	46.95	46.70	-2	1,112	-0.18%
2020/06/03	0	0.00	1	46.50	46.65	-1	1,103	-0.09%
2020/06/02	1	45.60	10	46.00	45.35	-9	1,081	-0.83%
2020/06/01	3	46.17	0	0.00	45.95	3	1,075	0.28%
2020/05/29	0	0.00	1	45.70	45.45	-1	1,050	-0.10%
2020/05/28	1	44.00	0	0.00	43.70	1	1,020	0.10%
2020/05/27	12	44.60	5	45.06	44.90	7	994	0.70%
2020/05/22	3	42.53	3	41.55	41.60	0	931	0.00%
2020/05/21	1	41.90	1	41.85	41.85	0	901	0.00%
2020/05/14	2	40.10	4	40.64	39.90	-2	882	-0.23%
2020/05/13	3	42.62	0	0.00	42.35	3	860	0.35%
2020/05/12	6	42.93	7	43.05	43.15	-1	866	-0.12%
2020/05/11	4	41.58	1	40.85	41.95	3	830	0.36%
2020/05/08	1	40.00	6	40.17	39.85	-5	809	-0.62%
2020/05/04	4	38.50	0	0.00	39.10	4	828	0.48%
2020/04/28	0	0.00	1	39.15	38.25	-1	896	-0.11%
2020/04/24	3	38.85	3	37.85	38.00	0	888	0.00%
2020/04/23	3	38.13	2	38.25	38.30	1	860	0.12%
2020/04/22	0	0.00	1	34.05	35.40	-1	820	-0.12%
2020/04/17	0	0.00	4	36.13	35.60	-4	842	-0.47%
2020/04/16	1	34.95	0	0.00	35.50	1	840	0.12%
2020/04/15	0	35.00	0	0.00	34.55	0	842	0.00%
2020/04/08	1	31.50	3	32.48	33.05	-2	929	-0.22%
2020/03/31	0	0.00	1	29.60	29.65	-1	1,041	-0.10%
2020/03/25	4	28.30	0	0.00	28.20	4	1,125	0.36%
2020/03/23	1	26.70	0	0.00	26.15	1	1,125	0.09%
2020/03/17	2	26.20	0	0.00	25.25	2	1,118	0.18%
2020/03/16	0	0.00	1	28.70	27.90	-1	1,150	-0.09%
2020/03/09	2	37.50	0	0.00	36.50	2	1,116	0.18%
2020/03/02	0	0.00	1	36.55	37.70	-1	1,228	-0.08%
2020/02/20	1	40.50	0	0.00	40.10	1	1,257	0.08%
2020/02/13	1	40.20	1	39.15	39.15	0	1,268	0.00%
2020/02/06	0	0.00	2	39.35	39.60	-2	1,303	-0.15%
2020/02/05	2	38.85	3	39.85	38.75	-1	1,300	-0.08%
2020/02/04	23	38.47	0	0.00	39.00	23	1,292	1.78%
2020/02/03	3	37.22	20	37.20	37.50	-17	1,288	-1.32%
2020/01/30	2	43.50	0	0.00	43.50	2	1,370	0.15%
2020/01/20	2	48.25	0	0.00	48.30	2	1,468	0.14%
2020/01/17	2	48.65	0	0.00	48.70	2	1,540	0.13%
2020/01/16	7	48.82	0	0.00	48.70	7	1,574	0.44%
2020/01/14	2	49.85	0	0.00	50.00	2	1,653	0.12%
2020/01/08	0	0.00	1	48.40	48.35	-1	1,690	-0.06%
2020/01/07	2	50.40	30	49.12	49.00	-28	1,683	-1.66%
2020/01/02	0	0.00	1	51.30	51.40	-1	1,645	-0.06%
2019/12/31	11	51.55	2	50.90	51.20	9	1,629	0.55%
2019/12/30	21	50.83	1	50.50	50.90	20	1,595	1.25%
2019/12/26	1	49.20	0	0.00	48.80	1	1,604	0.06%
2019/12/25	1	49.10	0	0.00	49.20	1	1,666	0.06%
2019/12/24	0	0.00	8	50.40	48.70	-8	1,685	-0.47%
2019/12/23	2	49.23	0	0.00	49.10	2	1,630	0.12%
2019/12/19	1	48.80	1	48.40	48.60	0	1,804	0.00%
2019/12/13	1	47.80	16	47.78	47.80	-15	1,788	-0.84%
2019/12/12	2	48.25	0	0.00	48.20	2	1,779	0.11%
2019/12/11	24	48.61	10	49.40	48.40	14	1,764	0.79%
2019/12/10	0	0.00	1	48.15	48.10	-1	1,729	-0.06%
2019/12/05	0	0.00	1	48.70	48.35	-1	1,731	-0.06%
2019/12/04	0	0.00	6	47.62	47.70	-6	1,733	-0.35%
2019/12/02	0	0.00	1	47.60	48.00	-1	1,754	-0.06%
2019/11/29	3	49.48	3	48.87	48.80	0	1,821	0.00%
2019/11/28	5	50.01	3	50.12	49.60	2	1,810	0.11%
2019/11/27	1	49.50	0	0.00	49.20	1	1,758	0.06%
2019/11/20	1	48.55	0	0.00	48.80	1	1,867	0.05%
2019/11/19	4	49.95	0	0.00	49.30	4	1,970	0.20%
2019/11/15	1	48.40	0	0.00	48.55	1	1,935	0.05%
2019/11/14	7	48.96	5	48.40	48.30	2	1,938	0.10%
2019/11/07	2	49.30	0	0.00	49.40	2	1,921	0.10%
2019/11/06	0	0.00	16	47.73	47.50	-16	1,911	-0.84%
2019/11/05	16	48.25	7	48.29	48.25	9	1,899	0.47%
2019/11/04	2	49.28	4	49.63	48.70	-2	1,897	-0.11%
2019/11/01	3	49.40	0	0.00	49.40	3	1,890	0.16%
2019/10/30	2	49.53	1	48.90	48.85	1	1,890	0.05%
2019/10/29	4	50.80	4	51.88	49.80	0	1,877	0.00%
2019/10/28	17	51.06	20	50.73	51.10	-3	1,799	-0.17%
2019/10/25	0	0.00	2	50.08	49.25	-2	1,700	-0.12%
2019/10/24	1	50.00	6	49.10	48.90	-5	1,650	-0.30%
2019/10/23	0	0.00	1	49.40	49.50	-1	1,656	-0.06%
2019/10/18	5	48.00	0	0.00	47.50	5	1,766	0.28%
2019/10/17	1	47.70	0	0.00	47.85	1	1,762	0.06%
2019/10/16	2	46.65	3	46.15	46.20	-1	1,720	-0.06%
2019/10/15	2	46.68	0	0.00	46.60	2	1,753	0.11%
2019/10/14	1	46.80	1	47.05	47.00	0	1,757	0.00%
2019/10/08	0	0.00	9	47.25	46.85	-9	1,802	-0.50%
2019/10/07	2	47.60	4	47.59	47.50	-2	1,866	-0.11%
2019/10/04	17	49.55	1	47.95	48.10	16	1,998	0.80%
2019/10/03	4	49.26	3	49.47	49.45	1	1,980	0.05%
2019/10/02	15	50.07	43	50.02	49.95	-28	2,027	-1.38%
2019/10/01	25	50.61	0	0.00	50.70	25	2,154	1.16%
2019/09/27	0	0.00	1	48.55	47.90	-1	2,095	-0.05%
2019/09/26	0	0.00	1	48.25	48.30	-1	2,085	-0.05%
2019/09/25	2	48.98	1	48.75	48.60	1	2,068	0.05%
2019/09/24	3	48.70	2	48.40	47.75	1	1,988	0.05%
2019/09/20	0	0.00	2	46.48	46.55	-2	1,909	-0.10%
2019/09/19	1	46.55	0	0.00	46.50	1	1,915	0.05%
2019/09/18	1	46.75	0	0.00	46.50	1	1,952	0.05%
2019/09/17	1	46.40	1	46.60	46.50	0	1,946	0.00%
2019/09/16	1	46.95	0	0.00	46.85	1	1,952	0.05%
2019/09/12	1	47.15	1	47.80	47.20	0	1,980	0.00%
2019/09/11	2	47.45	0	0.00	47.45	2	1,969	0.10%
2019/09/06	0	0.00	3	48.10	47.35	-3	2,033	-0.15%
2019/09/05	6	47.70	3	48.15	47.60	3	2,025	0.15%
2019/09/03	0	0.00	1	49.65	47.00	-1	2,049	-0.05%
2019/08/30	0	0.00	8	48.18	47.50	-8	1,959	-0.41%
2019/08/29	7	48.17	1	47.90	47.65	6	1,948	0.31%
2019/08/27	4	48.20	0	0.00	48.05	4	1,919	0.21%
2019/08/23	0	0.00	1	47.35	47.30	-1	1,881	-0.05%
2019/08/22	29	48.26	30	48.34	47.00	-1	1,863	-0.05%
2019/08/21	0	0.00	1	44.35	45.10	-1	1,760	-0.06%
2019/08/20	0	0.00	1	44.05	44.00	-1	1,765	-0.06%
2019/08/19	2	44.30	0	0.00	44.20	2	1,760	0.11%
2019/08/15	1	44.95	0	0.00	44.70	1	1,770	0.06%
2019/08/14	0	0.00	1	44.80	45.60	-1	1,772	-0.06%
2019/08/13	0	0.00	3	44.25	43.75	-3	1,768	-0.17%
2019/08/12	2	45.05	1	45.55	45.00	1	1,802	0.06%
2019/08/08	3	43.78	0	0.00	44.70	3	1,849	0.16%
2019/08/01	0	0.00	7	45.60	45.55	-7	1,894	-0.37%
2019/07/31	0	0.00	2	45.73	46.25	-2	1,899	-0.11%
2019/07/30	3	47.13	1	45.50	45.60	2	1,905	0.10%
2019/07/29	1	49.70	0	0.00	48.60	1	1,922	0.05%
2019/07/26	4	50.10	5	49.67	49.70	-1	1,921	-0.05%
2019/07/25	1	49.60	2	49.80	49.50	-1	1,904	-0.05%
2019/07/24	3	48.70	1	48.65	48.45	2	1,878	0.11%
2019/07/23	3	50.00	4	49.48	49.05	-1	1,879	-0.05%
2019/07/22	1	45.85	3	47.18	48.10	-2	1,804	-0.11%
2019/07/18	1	45.80	0	0.00	45.30	1	1,859	0.05%
2019/07/17	1	46.05	9	46.87	45.70	-8	2,011	-0.40%
2019/07/16	1	46.25	0	0.00	46.20	1	2,025	0.05%
2019/07/15	11	46.43	0	0.00	46.50	11	2,081	0.53%
2019/07/11	3	46.68	1	46.05	46.05	2	2,308	0.09%
2019/07/10	8	48.34	3	48.63	48.55	5	2,404	0.21%
2019/07/05	4	46.19	6	46.16	47.60	-2	2,783	-0.07%
2019/07/04	0	0.00	4	42.85	43.30	-4	2,603	-0.15%
2019/07/03	4	43.00	1	42.55	42.45	3	2,603	0.12%
2019/07/02	3	42.85	0	0.00	42.85	3	2,597	0.12%
2019/06/26	2	42.03	3	42.53	42.40	-1	2,638	-0.04%
2019/06/25	2	42.85	6	42.64	42.10	-4	2,644	-0.15%
2019/06/21	1	42.40	0	0.00	41.55	1	2,626	0.04%
2019/06/17	0	0.00	3	41.90	42.10	-3	2,713	-0.11%
2019/06/14	4	43.25	1	42.85	42.25	3	2,743	0.11%
2019/06/12	0	0.00	5	41.72	41.80	-5	2,724	-0.18%
2019/06/11	0	0.00	2	40.18	39.90	-2	2,703	-0.07%
2019/06/10	1	39.60	0	0.00	40.20	1	2,705	0.04%
2019/06/04	1	39.90	0	0.00	39.90	1	2,733	0.04%
2019/05/31	7	40.26	1	40.75	40.65	6	2,747	0.22%
2019/05/29	1	38.15	0	0.00	38.15	1	2,750	0.04%
2019/05/27	0	0.00	5	38.00	37.40	-5	2,920	-0.17%
2019/05/23	0	0.00	5	38.85	38.60	-5	3,017	-0.17%
2019/05/22	5	41.50	0	0.00	40.25	5	3,098	0.16%
2019/05/21	5	40.40	0	0.00	40.40	5	3,227	0.15%
2019/05/16	0	0.00	1	40.85	41.80	-1	3,223	-0.03%
2019/05/15	1	40.50	1	40.50	40.10	0	3,176	0.00%
2019/05/14	1	39.05	0	0.00	39.40	1	3,196	0.03%
2019/05/10	1	42.30	0	0.00	40.65	1	3,202	0.03%
2019/05/06	3	45.67	1	43.75	43.50	2	3,285	0.06%
2019/05/03	5	48.50	5	48.00	48.25	0	3,229	0.00%
2019/05/02	2	47.98	0	0.00	47.70	2	3,234	0.06%
2019/04/29	1	48.60	1	47.95	47.45	0	3,320	0.00%
2019/04/26	0	0.00	2	50.30	49.45	-2	3,313	-0.06%
2019/04/24	1	52.90	0.1	51.00	50.80	1	3,399	0.03%
2019/04/23	5	56.20	0	0.00	53.00	5	3,450	0.14%
2019/04/22	2	53.15	6	53.78	55.00	-4	3,318	-0.12%
2019/04/19	2	55.10	4	53.80	54.00	-2	3,320	-0.06%
2019/04/18	4	54.85	6	54.40	53.30	-2	3,320	-0.06%
2019/04/17	2	55.75	4	55.60	54.20	-2	3,473	-0.06%
2019/04/16	4.1	54.46	12	53.43	55.80	-7.9	3,422	-0.23%
2019/04/15	26	53.65	12	54.13	54.00	14	3,537	0.40%
2019/04/12	6	49.42	14	49.41	50.40	-8	3,429	-0.23%
2019/04/11	25	49.32	4	48.48	49.20	21	3,489	0.60%
2019/04/10	1	46.20	2	46.00	46.10	-1	3,392	-0.03%
2019/04/08	0	0.00	2	46.90	46.35	-2	3,401	-0.06%
2019/04/03	2	46.73	1	46.60	46.50	1	3,388	0.03%
2019/04/02	1	47.10	1	46.75	46.65	0	3,381	0.00%
2019/04/01	2	47.50	0	0.00	47.25	2	3,378	0.06%
2019/03/29	2	46.98	2	47.65	46.90	0	3,344	0.00%
2019/03/28	2	46.93	0	0.00	46.10	2	3,315	0.06%
2019/03/27	0	0.00	1	46.50	46.50	-1	3,307	-0.03%
2019/03/26	0	0.00	1	45.60	45.70	-1	3,293	-0.03%
2019/03/22	2	45.93	2	45.75	45.75	0	3,280	0.00%
2019/03/21	1	46.80	9	46.81	46.70	-8	3,261	-0.25%
2019/03/20	7	47.86	3	48.47	47.50	4	3,245	0.12%
2019/03/19	1	47.10	1	47.80	47.00	0	3,220	0.00%
2019/03/18	1	46.80	1	46.95	46.50	0	3,190	0.00%
2019/03/14	0	0.00	2	46.13	45.55	-2	3,168	-0.06%
2019/03/13	1	45.65	1	45.50	45.50	0	3,156	0.00%
2019/03/12	1	45.40	0	0.00	45.25	1	3,157	0.03%
2019/03/11	1	45.70	1	45.95	45.75	0	3,163	0.00%
2019/03/06	1	45.40	5	45.30	45.25	-4	3,128	-0.13%
2019/03/05	1	45.30	0	0.00	45.40	1	3,130	0.03%
2019/03/04	4	46.05	0	0.00	45.85	4	3,114	0.13%
2019/02/27	0	0.00	1	46.40	46.55	-1	3,098	-0.03%
2019/02/26	1	50.10	8	49.73	46.95	-7	3,087	-0.23%
2019/02/25	3	46.87	3	47.53	47.95	0	2,965	0.00%
2019/02/21	11	47.61	12	46.40	46.50	-1	2,849	-0.04%
2019/02/20	4	46.81	4	45.74	47.25	0	2,755	0.00%
2019/02/19	2	43.10	0	0.00	43.10	2	2,616	0.08%
2019/02/15	3	43.83	0.1	42.25	42.50	2.9	2,589	0.11%
2019/02/14	2	44.35	0	0.00	44.10	2	2,562	0.08%
2019/02/13	1	44.80	17.1	45.19	44.00	-16.1	2,549	-0.63%
2019/02/12	1	45.50	2	45.93	45.50	-1	2,520	-0.04%
2019/02/11	1	45.15	0.1	45.90	45.30	0.9	2,502	0.04%
2019/01/30	2	45.85	5	46.11	45.35	-3	2,488	-0.12%
2019/01/29	1	43.75	1	43.75	45.20	0	2,425	0.00%
2019/01/28	14	45.81	11	45.27	44.50	3	2,405	0.12%
2019/01/25	0	0.00	1	44.40	44.05	-1	2,362	-0.04%
2019/01/24	0	0.00	0.1	43.80	43.85	-0.1	2,342	0.00%
2019/01/23	4	43.81	0	0.00	44.00	4	2,339	0.17%
2019/01/22	2	43.83	2	44.10	43.80	0	2,343	0.00%
2019/01/21	18	44.22	24.1	44.29	43.45	-6.1	2,316	-0.26%
2019/01/18	16	45.90	18	45.56	45.70	-2	2,258	-0.09%
2019/01/17	5	47.03	2	45.95	46.30	3	2,230	0.13%
2019/01/16	18	46.47	21	47.38	47.55	-3	2,165	-0.14%
2019/01/15	17	47.12	9	47.21	46.25	8	2,067	0.39%
2019/01/14	1	45.10	6	45.22	45.30	-5	1,922	-0.26%
2019/01/11	8	45.80	4	46.65	45.80	4	1,890	0.21%
2019/01/10	7	45.51	5	45.61	46.15	2	1,830	0.11%
2019/01/09	22	47.61	32	48.25	46.45	-10	1,759	-0.57%
2019/01/08	12	45.74	25	45.58	46.50	-13	1,457	-0.89%
2019/01/07	39.1	45.48	25	45.18	46.50	14.1	1,365	1.03%
2019/01/04	4.1	42.05	4	42.83	44.65	0.1	1,091	0.01%
2019/01/03	31	43.10	28	42.81	40.60	3	906	0.33%
2019/01/02	12.3	40.36	11	40.50	41.60	1.3	728	0.17%
2018/12/28	2	38.25	1	38.55	38.05	1	635	0.16%
2018/12/26	2	37.00	0.1	36.20	36.20	1.9	618	0.31%
2018/12/25	0	37.75	0	0.00	37.40	0	616	0.01%
2018/12/24	0.1	38.35	0	0.00	38.00	0.1	609	0.01%
2018/12/22	1	35.30	0	0.00	35.65	1	596	0.17%
2018/12/13	0	0.00	3	39.30	38.85	-3	570	-0.53%
2018/12/12	3	39.42	24	39.58	39.30	-21	556	-3.78%
2018/12/11	1	37.35	0	0.00	37.55	1	507	0.20%
2018/12/10	2	37.20	1	38.05	36.45	1	494	0.20%
2018/12/06	1	36.50	2	36.70	35.30	-1	458	-0.22%
2018/12/05	1	38.80	0	0.00	37.65	1	446	0.22%
2018/11/29	1	35.85	1	36.50	35.70	0	417	0.00%
2018/11/28	2	36.35	0	0.00	36.25	2	410	0.49%
2018/11/22	1	36.10	3	35.00	35.00	-2	427	-0.47%
2018/10/29	1	29.95	1	29.70	29.75	0	427	0.00%
2018/09/19	3	34.45	0	0.00	33.70	3	520	0.58%
2018/09/18	5	32.40	0	0.00	34.50	5	519	0.96%
2018/09/06	1	37.70	1	38.00	38.00	0	533	0.00%
2018/08/31	1	38.70	1	39.35	39.25	0	571	0.00%
2018/08/27	0	0.00	2	38.63	39.75	-2	626	-0.32%
2018/08/24	6	39.48	4	39.15	39.10	2	606	0.33%
2018/08/23	1	37.05	2	37.30	37.60	-1	551	-0.18%
2018/08/17	0	0.00	1	34.45	34.50	-1	553	-0.18%
2018/08/15	1	34.65	0	0.00	34.40	1	567	0.18%
2018/08/13	2	33.80	0	0.00	33.10	2	575	0.35%
2018/07/09	1	38.60	2	37.40	37.45	-1	698	-0.14%
2018/06/29	0	0.00	6	43.38	43.15	-6	627	-0.96%
2018/06/21	0	0.00	1	40.00	40.10	-1	568	-0.18%
2018/06/12	1	41.35	0	0.00	40.95	1	547	0.18%
2018/06/11	2	41.70	0	0.00	42.05	2	536	0.37%
2018/06/06	0	0.00	3	41.70	41.65	-3	526	-0.57%
2018/06/05	1	40.40	0	0.00	40.10	1	490	0.20%
2018/06/04	1	39.45	2	39.50	40.90	-1	472	-0.21%
2018/06/01	1	38.60	0	0.00	38.30	1	426	0.23%
2018/05/28	1	37.35	1	37.85	38.55	0	405	0.00%
2018/05/23	0	0.00	4	37.45	37.50	-4	382	-1.05%
2018/05/21	0	0.00	4	37.60	37.65	-4	374	-1.07%
2018/05/17	1	36.85	0	0.00	37.45	1	373	0.27%
2018/05/14	1	37.00	0	0.00	36.90	1	382	0.26%
2018/05/09	1	35.00	0	0.00	35.30	1	358	0.28%
2018/05/08	2	34.45	1	35.05	35.00	1	358	0.28%
2018/04/27	1	30.00	0	0.00	30.00	1	302	0.33%
2018/04/11	3	34.65	3	34.30	34.30	0	380	0.00%
2018/03/31	0	0.00	2	36.25	36.30	-2	641	-0.31%
2018/03/27	2	35.10	0	0.00	35.20	2	851	0.24%
2018/03/09	1	33.90	1	34.20	34.20	0	1,045	0.00%
2018/03/02	2	34.90	0	0.00	34.90	2	1,172	0.17%
2018/02/27	1	35.25	1	35.20	35.20	0	1,219	0.00%
2018/02/06	5	34.50	10	34.30	33.85	-5	1,240	-0.40%
2018/02/02	10	38.15	0	0.00	38.05	10	1,222	0.82%
2018/01/31	3	38.25	0	0.00	38.20	3	1,242	0.24%
2018/01/30	2	38.60	2	37.90	37.90	0	1,245	0.00%
2018/01/29	2	38.40	2	38.20	38.20	0	1,245	0.00%
2018/01/26	6	38.03	0	0.00	38.10	6	1,245	0.48%
2018/01/25	4	39.20	4	38.59	38.55	0	1,241	0.00%
2018/01/24	5	38.80	6	38.76	38.80	-1	1,240	-0.08%
2018/01/23	1	38.65	1	39.10	38.80	0	1,241	0.00%
2018/01/22	0	0.00	3	38.90	38.65	-3	1,252	-0.24%
2018/01/19	3	39.35	2	39.25	39.10	1	1,252	0.08%
2018/01/12	3	40.03	1	39.90	40.35	2	1,253	0.16%
2018/01/10	1	39.30	1	39.15	39.00	0	1,248	0.00%
2018/01/09	5	40.56	17	40.34	40.00	-12	1,237	-0.97%
2018/01/08	2	41.70	0	0.00	41.25	2	1,221	0.16%
2018/01/05	1	42.50	0	0.00	42.50	1	1,213	0.08%
2018/01/04	19	42.87	12	42.75	42.50	7	1,207	0.58%
2018/01/03	3	42.35	1	42.15	42.20	2	1,210	0.17%
2018/01/02	3	42.28	5	42.90	42.75	-2	1,197	-0.17%