波若威 (3163)-富邦-仁愛券商分點個股進出

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
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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	2.2	127.68	4	127.01	126.00	-1.8	8,294	-0.02%
2024/11/21	1	126.99	3	126.83	126.00	-2	8,656	-0.02%
2024/11/20	1.4	127.80	6	126.51	127.50	-4.7	8,958	-0.05%
2024/11/19	7.2	127.15	7	127.08	128.00	0.2	9,364	0.00%
2024/11/18	6.5	126.82	14	127.32	124.50	-7.6	9,505	-0.08%
2024/11/15	13	131.84	16	130.41	131.00	-3	9,671	-0.03%
2024/11/14	11.1	133.45	18	131.78	131.00	-6.9	9,770	-0.07%
2024/11/13	3.1	137.13	8.2	137.31	136.00	-5.1	9,813	-0.05%
2024/11/12	10.8	136.11	4	136.75	136.00	6.8	9,909	0.07%
2024/11/11	11.2	141.60	10	141.81	141.00	1.2	9,990	0.01%
2024/11/08	33.4	148.04	13.3	148.10	145.50	20.1	10,106	0.20%
2024/11/07	22.1	142.32	11.1	142.28	143.00	11	10,292	0.11%
2024/11/06	9	141.27	5	141.60	139.00	4	10,522	0.04%
2024/11/05	10	144.70	6.3	145.65	143.50	3.7	10,677	0.03%
2024/11/04	4.2	143.13	3	144.00	142.50	1.2	10,941	0.01%
2024/11/01	11	144.09	12	144.71	144.00	-1	11,026	-0.01%
2024/10/30	4.3	144.15	7	143.79	143.50	-2.8	11,219	-0.02%
2024/10/29	16.1	144.13	12	145.67	145.00	4.1	11,536	0.04%
2024/10/28	14.1	150.10	6	148.50	149.50	8	11,744	0.07%
2024/10/25	4.1	155.36	15	155.83	154.50	-10.9	12,034	-0.09%
2024/10/24	31.7	157.78	17.4	156.88	154.50	14.3	12,425	0.11%
2024/10/23	1.4	164.04	2	163.75	164.50	-0.6	12,610	0.00%
2024/10/22	2	164.75	10	163.60	164.50	-8	12,958	-0.06%
2024/10/21	12.1	162.54	17	162.88	163.50	-4.9	13,203	-0.04%
2024/10/18	32.5	159.79	17.1	158.38	158.00	15.5	13,682	0.11%
2024/10/17	19.2	162.34	34	163.49	162.50	-14.8	14,601	-0.10%
2024/10/16	29.8	164.27	19.1	164.81	164.50	10.7	14,902	0.07%
2024/10/15	58.1	171.09	23	170.16	168.00	35	15,170	0.23%
2024/10/14	54.6	169.40	36	169.74	170.50	18.5	15,288	0.12%
2024/10/11	33.2	172.22	112.4	174.21	172.00	-79.3	15,427	-0.51%	大賣/
2024/10/09	160	169.96	158.3	167.25	164.50	1.7	15,698	0.01%	大買/大賣/
2024/10/08	55.3	167.96	52.2	169.34	166.50	3.1	15,755	0.02%
2024/10/07	43.1	166.73	54.3	167.14	169.00	-11.2	15,821	-0.07%
2024/10/04	35.1	163.21	37	163.42	163.00	-1.9	16,114	-0.01%
2024/10/01	3.2	161.98	16.1	162.88	164.00	-12.8	16,241	-0.08%
2024/09/30	27	158.87	24	158.48	157.50	3	16,196	0.02%
2024/09/27	78.2	167.17	76.3	164.94	160.50	1.9	16,299	0.01%
2024/09/26	17.4	160.84	29.6	163.81	166.50	-12.2	15,981	-0.08%
2024/09/25	15.1	160.70	9	160.61	159.00	6	16,003	0.04%
2024/09/24	14	158.46	8	160.06	157.50	6	16,180	0.04%
2024/09/23	14.3	163.15	24.1	163.19	160.50	-9.8	16,306	-0.06%
2024/09/20	20.1	161.39	14	161.21	160.50	6.1	16,588	0.04%
2024/09/19	26.2	160.76	18.1	161.71	163.00	8	16,678	0.05%
2024/09/18	39.1	162.09	30.5	161.63	160.50	8.6	16,841	0.05%
2024/09/16	20.1	156.58	20.1	157.92	157.50	0	16,975	0.00%
2024/09/13	20.1	156.95	20	156.38	158.50	0.1	17,595	0.00%
2024/09/12	28	157.36	36.2	155.02	159.50	-8.2	18,082	-0.05%
2024/09/11	10.3	150.60	17.1	151.05	148.00	-6.8	18,478	-0.04%
2024/09/10	51.2	157.92	28.1	153.85	152.50	23.1	18,704	0.12%
2024/09/09	17	160.97	24	161.75	163.00	-7	18,568	-0.04%
2024/09/06	29	163.05	30	162.37	161.00	-1	18,494	-0.01%
2024/09/05	35.1	161.88	27.1	161.06	159.00	8.1	18,476	0.04%
2024/09/04	41.5	162.98	44	162.98	164.00	-2.6	18,362	-0.01%
2024/09/03	22.2	169.73	22.5	168.83	165.00	-0.3	18,205	0.00%
2024/09/02	39.2	171.29	25.4	171.44	170.00	13.9	18,188	0.08%
2024/08/30	72.1	173.48	49.6	174.28	173.00	22.5	18,059	0.12%
2024/08/29	103	170.12	114.6	169.78	173.00	-11.6	17,733	-0.07%	大買/大賣/
2024/08/28	118.1	170.41	114.2	168.11	165.50	4	17,311	0.02%	大買/大賣/
2024/08/27	15.6	162.13	18.2	163.68	164.00	-2.6	16,851	-0.02%
2024/08/26	30.3	161.07	21	161.60	161.00	9.3	16,757	0.06%
2024/08/23	63.7	161.14	57.6	161.82	162.00	6.1	16,628	0.04%
2024/08/22	65.1	161.35	60	158.48	156.00	5.1	16,355	0.03%
2024/08/21	47.5	160.65	35.1	161.63	162.00	12.4	16,238	0.08%
2024/08/20	11.1	155.54	31.3	160.42	162.50	-20.2	16,322	-0.12%
2024/08/19	34.1	149.32	31.2	149.10	148.00	2.9	16,405	0.02%
2024/08/16	23	145.20	16.2	144.98	143.50	6.8	16,415	0.04%
2024/08/15	11.6	139.07	11.5	139.04	139.00	0.1	16,318	0.00%
2024/08/14	22.2	142.21	9	141.11	140.00	13.2	16,291	0.08%
2024/08/13	11	142.64	11	143.14	142.00	0	16,245	0.00%
2024/08/12	62.5	138.90	28	140.29	140.50	34.5	16,364	0.21%
2024/08/09	50.2	141.81	44.2	142.26	136.50	6	16,438	0.04%
2024/08/08	30.1	139.33	20	139.25	139.50	10.1	16,231	0.06%
2024/08/07	12.2	135.68	20	136.00	137.00	-7.8	16,020	-0.05%
2024/08/06	18.4	131.79	13.6	133.90	129.00	4.8	15,859	0.03%
2024/08/05	20	143.25	24	145.96	143.00	-4	15,612	-0.03%
2024/08/02	65.2	162.80	53	162.57	158.50	12.2	15,587	0.08%
2024/08/01	54.6	167.66	67.1	169.56	170.00	-12.5	15,499	-0.08%
2024/07/31	59.2	165.66	62.1	162.76	161.00	-2.9	15,330	-0.02%
2024/07/30	59	163.02	51.2	162.00	168.50	7.8	15,235	0.05%
2024/07/29	64.4	169.38	62.5	160.35	157.00	1.9	14,999	0.01%
2024/07/26	44.1	164.71	63.1	163.18	170.00	-19	14,826	-0.13%
2024/07/23	54.1	165.64	52.1	166.56	164.00	2	14,739	0.01%
2024/07/22	40.1	161.22	55.7	161.04	158.00	-15.6	14,515	-0.11%
2024/07/19	92.5	171.24	65.1	171.67	164.00	27.4	14,298	0.19%
2024/07/18	156.2	179.97	101.7	179.56	172.00	54.5	13,764	0.40%	大買/大賣/
2024/07/17	49.1	172.38	76.3	174.61	177.50	-27.3	12,765	-0.21%
2024/07/16	37.7	155.99	46.1	156.90	161.50	-8.4	12,390	-0.07%
2024/07/15	76.4	167.53	70.3	166.23	163.00	6.1	12,054	0.05%
2024/07/12	64.3	161.50	70	162.16	159.00	-5.7	11,646	-0.05%
2024/07/11	94.1	165.28	100.6	167.19	165.00	-6.5	11,227	-0.06%
2024/07/10	14	152.36	31.5	154.76	157.00	-17.5	10,545	-0.17%
2024/07/09	56.2	138.55	58	138.82	143.00	-1.8	10,302	-0.02%
2024/07/08	57	142.42	32.1	141.85	138.00	25	10,013	0.25%
2024/07/05	110.2	140.90	95.4	141.64	140.50	14.8	9,558	0.16%	大買/
2024/07/04	27	134.54	9	135.22	135.00	18	9,286	0.19%
2024/07/03	38	133.42	39	133.49	132.00	-1	9,287	-0.01%
2024/07/02	32.1	128.01	13	128.88	129.00	19.1	9,183	0.21%
2024/07/01	18.4	134.41	31.2	133.83	131.50	-12.8	9,136	-0.14%
2024/06/28	23.2	138.54	40	138.46	137.00	-16.8	9,107	-0.18%
2024/06/27	23.2	134.65	36	133.92	133.00	-12.8	8,972	-0.14%
2024/06/26	42	136.73	95	137.32	136.00	-53	8,827	-0.60%
2024/06/25	20	127.85	30	129.20	130.00	-10	8,518	-0.12%
2024/06/24	76.7	133.25	111	130.58	126.00	-34.3	8,392	-0.41%	大賣/
2024/06/21	145.1	137.13	38	137.13	135.50	107.1	8,390	1.28%	大買/鉅額交易
2024/06/20	260	134.93	285.3	137.39	141.50	-25.3	8,257	-0.31%	大買/大賣/
2024/06/19	47	128.41	87	129.22	129.00	-40	7,662	-0.52%
2024/06/18	99	122.92	109.4	123.89	124.50	-10.4	7,159	-0.15%	大賣/
2024/06/17	29.1	117.59	52.2	117.68	118.50	-23.2	6,706	-0.35%
2024/06/14	8	110.44	7.1	112.29	110.50	0.9	6,482	0.01%
2024/06/13	6	111.00	26.2	110.14	110.50	-20.2	6,494	-0.31%
2024/06/12	16	109.97	15.2	110.00	109.50	0.8	6,823	0.01%
2024/06/11	9.1	104.28	6	104.17	104.00	3.1	7,059	0.04%
2024/06/07	8.2	111.06	2	110.75	110.50	6.2	7,727	0.08%
2024/06/06	31.1	111.43	17.7	110.93	112.00	13.4	8,146	0.16%
2024/06/05	2	106.75	7	106.64	106.00	-5	8,634	-0.06%
2024/06/04	7	106.93	4	107.75	105.50	3	9,220	0.03%
2024/06/03	11	108.45	6	108.58	108.50	5	9,777	0.05%
2024/05/31	6.1	108.24	2.8	107.54	106.50	3.3	9,859	0.03%
2024/05/30	9.5	109.24	6.1	110.34	108.00	3.5	10,085	0.03%
2024/05/29	5	111.50	9.2	111.73	111.50	-4.2	10,307	-0.04%
2024/05/28	18	111.86	7	111.71	112.00	11	10,385	0.11%
2024/05/27	47	115.51	28	115.18	113.50	19	10,409	0.18%
2024/05/24	74.1	116.45	159	115.61	114.00	-85	10,831	-0.78%	大賣/
2024/05/23	72	111.66	46.2	111.90	113.00	25.8	10,777	0.24%
2024/05/22	67	109.75	32.8	109.10	109.00	34.2	10,673	0.32%
2024/05/21	13	104.69	0	0.00	105.00	13	10,674	0.12%
2024/05/20	2	105.00	8	104.94	105.00	-6	10,984	-0.05%
2024/05/17	25	105.84	5	105.50	104.50	20	11,041	0.18%
2024/05/16	47	109.72	25.9	108.60	105.50	21	11,077	0.19%
2024/05/15	43	108.03	28.2	109.06	110.00	14.8	10,938	0.14%
2024/05/14	6.1	104.78	10.1	105.56	105.50	-4	10,750	-0.04%
2024/05/13	19.1	103.89	1.2	103.50	103.50	17.9	10,672	0.17%
2024/05/10	1.3	101.30	1	102.00	101.50	0.3	10,644	0.00%
2024/05/09	8.2	103.12	83.2	104.05	102.50	-75	10,622	-0.71%
2024/05/08	64	108.66	22	107.23	106.50	42	10,580	0.40%
2024/05/07	15.3	107.72	90.6	106.85	106.00	-75.3	10,509	-0.72%
2024/05/06	46.2	106.50	16	106.28	107.50	30.2	10,386	0.29%
2024/05/03	82.9	108.53	13	106.65	103.50	69.9	10,209	0.68%
2024/05/02	6.4	106.67	139	105.94	105.50	-132.6	10,029	-1.32%	大賣/鉅額交易
2024/04/30	21.1	106.54	9	106.22	106.50	12.1	9,924	0.12%
2024/04/29	50	103.67	19	105.42	105.50	31	9,702	0.32%
2024/04/26	46	100.21	25	100.40	99.00	21	9,508	0.22%
2024/04/25	56	98.54	4.1	96.58	96.20	51.9	9,357	0.55%
2024/04/24	2	92.90	0	0.00	92.90	2	9,318	0.02%
2024/04/23	3	90.87	3	90.60	90.70	0	9,321	0.00%
2024/04/22	0.2	90.56	4	91.33	90.10	-3.8	9,319	-0.04%
2024/04/19	5	91.94	103	92.83	92.50	-98	9,302	-1.05%	大賣/
2024/04/18	45	97.25	4.1	94.90	96.20	40.9	9,272	0.44%
2024/04/17	31	95.40	5.1	94.91	95.40	25.9	9,282	0.28%
2024/04/16	7	92.49	8.3	91.57	92.30	-1.3	9,263	-0.01%
2024/04/15	21.3	97.32	2.1	97.20	96.30	19.2	9,206	0.21%
2024/04/12	3.1	100.84	15	101.17	100.00	-11.9	9,133	-0.13%
2024/04/11	14	101.29	7	101.29	101.00	7	9,116	0.08%
2024/04/10	34	103.22	4.8	102.79	102.50	29.2	9,098	0.32%
2024/04/09	15	101.97	74	102.08	102.50	-59	9,056	-0.65%
2024/04/08	5.2	105.60	3	105.83	106.00	2.2	8,947	0.02%
2024/04/03	23.2	105.90	3	105.50	105.00	20.2	8,930	0.23%
2024/04/02	14.2	104.84	8	104.69	107.50	6.2	8,876	0.07%
2024/04/01	8.2	105.07	4	104.88	105.00	4.2	8,790	0.05%
2024/03/29	14.2	103.06	13	102.46	102.00	1.2	8,722	0.01%
2024/03/28	6.2	103.18	8	103.69	102.50	-1.8	8,726	-0.02%
2024/03/27	12.2	103.60	16	103.94	103.50	-3.8	8,679	-0.04%
2024/03/26	32.2	106.30	364	104.97	104.50	-331.8	8,622	-3.85%	大賣/鉅額交易
2024/03/25	31.1	109.16	19	109.16	110.00	12.1	8,357	0.14%
2024/03/22	5.2	104.60	8	103.94	102.50	-2.8	8,175	-0.03%
2024/03/21	17	102.59	8	103.24	103.00	9	8,115	0.11%
2024/03/20	18	102.33	12	103.46	100.00	6	8,057	0.07%
2024/03/19	5.1	103.10	11	102.64	102.00	-6	8,041	-0.07%
2024/03/18	6	102.75	16	102.53	103.00	-10	8,053	-0.12%
2024/03/15	44.4	104.13	17	103.18	101.50	27.4	8,052	0.34%
2024/03/14	55.3	110.83	32	111.52	109.50	23.3	7,830	0.30%
2024/03/13	90.1	118.59	210	125.51	115.50	-119.9	7,485	-1.60%	大賣/鉅額交易
2024/03/12	60.2	120.30	46.1	119.27	120.50	14.1	6,762	0.21%
2024/03/11	455	118.45	68	117.43	121.00	387	6,306	6.14%	大買/鉅額交易
2024/03/08	48.4	109.76	26	109.67	110.50	22.3	5,709	0.39%
2024/03/07	9	113.67	63.7	115.02	116.00	-54.7	5,178	-1.06%
2024/03/06	9.1	104.41	11	104.95	105.50	-1.9	4,650	-0.04%
2024/03/05	24.4	106.21	9.1	105.18	105.00	15.3	4,572	0.33%
2024/03/04	50	101.37	33.4	102.57	104.50	16.7	4,406	0.38%
2024/03/01	21.4	98.39	38	98.78	97.60	-16.6	4,139	-0.40%
2024/02/29	13.2	101.28	9.3	101.43	102.00	3.9	4,009	0.10%
2024/02/27	37.9	107.24	35.3	106.14	102.50	2.5	3,908	0.06%
2024/02/26	42	105.63	88.1	106.91	108.50	-46.1	3,351	-1.38%
2024/02/23	47	99.35	46	99.76	98.70	1	2,983	0.03%
2024/02/22	43.1	100.03	34	100.25	98.70	9.1	2,977	0.31%
2024/02/21	84	99.10	42.1	98.78	99.00	41.9	2,822	1.48%
2024/02/20	6	96.25	8	96.50	94.70	-2	2,502	-0.08%
2024/02/19	15	95.47	11.1	96.17	94.50	3.9	2,422	0.16%
2024/02/16	24.1	95.19	9.1	94.76	94.90	15	2,357	0.64%
2024/02/15	2	91.30	8	92.04	92.50	-6	2,280	-0.26%
2024/02/05	10	91.39	1	91.30	91.30	9	2,278	0.39%
2024/02/02	2	91.15	12	91.44	91.30	-10	2,305	-0.43%
2024/02/01	1	91.80	13.2	91.85	91.00	-12.2	2,347	-0.52%
2024/01/31	2	91.40	5.3	91.72	91.00	-3.3	2,359	-0.14%
2024/01/30	1	90.10	7.2	91.15	90.50	-6.2	2,356	-0.26%
2024/01/29	1	89.90	4.1	89.68	89.90	-3.1	2,378	-0.13%
2024/01/26	0	0.00	0.1	88.50	88.60	-0.1	2,413	0.00%
2024/01/25	1	89.00	0	0.00	88.50	1	2,515	0.04%
2024/01/24	1	89.20	6.1	90.53	89.80	-5.1	2,563	-0.20%
2024/01/23	3	89.73	7.1	90.06	89.30	-4.1	2,624	-0.16%
2024/01/22	0	0.00	5.3	89.12	89.50	-5.3	2,635	-0.20%
2024/01/19	1	86.00	3	86.70	87.20	-2	2,684	-0.07%
2024/01/18	8.2	85.14	8	85.58	85.70	0.2	2,745	0.01%
2024/01/17	2	88.00	0	0.00	86.90	2	2,791	0.07%
2024/01/16	3	88.47	0	0.00	88.00	3	2,945	0.10%
2024/01/15	2	88.40	7	88.91	88.60	-5	3,034	-0.16%
2024/01/12	6	88.42	3	88.30	88.30	3	3,118	0.10%
2024/01/11	2	88.75	7.3	88.63	89.50	-5.3	3,214	-0.16%
2024/01/10	1	86.20	2	86.70	86.30	-1	3,301	-0.03%
2024/01/09	8.1	86.56	3	86.73	86.00	5.1	3,442	0.15%
2024/01/08	3	87.60	0	0.00	87.10	3	3,599	0.08%
2024/01/05	0	0.00	10	87.76	87.40	-10	3,872	-0.26%
2024/01/04	9	87.61	2	87.10	87.00	7	4,157	0.17%
2024/01/03	0.2	87.70	1	87.90	87.70	-0.9	4,257	-0.02%
2023/12/29	11.1	88.10	4	88.38	88.40	7.1	4,547	0.16%
2023/12/28	1	89.00	3	89.40	89.00	-2	4,659	-0.04%
2023/12/27	2	90.10	5	89.74	89.60	-3	5,158	-0.06%
2023/12/26	5	88.66	8	88.94	89.80	-3	5,340	-0.06%
2023/12/25	22.4	88.96	102	89.61	88.40	-79.7	5,483	-1.45%	大賣/
2023/12/22	2.2	91.00	15	91.06	90.90	-12.9	5,665	-0.23%
2023/12/21	3	91.57	3.2	91.75	91.50	-0.2	5,829	0.00%
2023/12/20	1	91.10	4.1	91.84	91.90	-3.1	6,105	-0.05%
2023/12/19	4.1	90.95	2	91.00	91.00	2.1	6,438	0.03%
2023/12/18	5.5	93.33	3	93.07	92.50	2.5	6,640	0.04%
2023/12/15	6	92.70	6	92.60	92.00	0	6,837	0.00%
2023/12/14	19	94.87	3	94.03	93.70	16	7,244	0.22%
2023/12/13	5	94.62	9	94.67	94.90	-4	7,549	-0.05%
2023/12/12	9	93.49	2	93.05	93.00	7	8,955	0.08%
2023/12/11	15	94.29	30.4	94.25	94.30	-15.4	9,483	-0.16%
2023/12/08	2	91.20	6	90.95	90.60	-4	9,641	-0.04%
2023/12/07	9	90.20	0	0.00	90.20	9	9,792	0.09%
2023/12/06	2	91.00	5	91.14	91.00	-3	10,039	-0.03%
2023/12/05	0	0.00	2	91.25	91.20	-2	10,143	-0.02%
2023/12/04	19	93.84	3	95.33	92.10	16	10,297	0.16%
2023/12/01	11	93.97	2	94.55	93.60	9	10,808	0.08%
2023/11/30	2	93.80	4	94.03	93.00	-2	10,934	-0.02%
2023/11/29	9	93.46	13.3	93.73	93.90	-4.3	11,205	-0.04%
2023/11/28	1	90.50	1	91.30	91.20	0	11,497	0.00%
2023/11/27	4.1	91.46	4	92.10	90.40	0.1	11,559	0.00%
2023/11/24	1.2	91.55	5	91.94	92.20	-3.8	11,674	-0.03%
2023/11/23	13.2	93.68	3	92.50	92.00	10.2	11,870	0.09%
2023/11/22	27.1	93.70	6	93.80	94.10	21.1	12,032	0.18%
2023/11/21	14	93.47	12.1	94.08	92.60	1.9	12,215	0.02%
2023/11/20	10	90.64	5.2	90.64	90.90	4.8	12,413	0.04%
2023/11/17	0.3	88.20	0	0.00	88.50	0.3	12,790	0.00%
2023/11/16	1	89.70	3	89.63	88.20	-2	13,369	-0.01%
2023/11/15	6	89.52	2	89.35	89.00	4	13,830	0.03%
2023/11/14	1	88.70	1	89.00	89.20	0	14,383	0.00%
2023/11/13	1	88.00	4	87.85	88.00	-3	14,997	-0.02%
2023/11/10	7	86.03	2.1	86.15	86.10	5	15,271	0.03%
2023/11/09	7	89.14	7	87.83	87.70	0	15,687	0.00%
2023/11/08	2	90.95	3	90.27	90.30	-1	15,839	-0.01%
2023/11/07	3	90.13	18	90.19	89.70	-15	16,098	-0.09%
2023/11/06	9	91.14	6	91.03	91.10	3	16,751	0.02%
2023/11/03	3	90.73	5	90.42	89.90	-2	16,995	-0.01%
2023/11/02	11.1	89.21	7	90.29	90.80	4.1	17,669	0.02%
2023/11/01	5.1	86.42	8.1	86.28	87.00	-3.1	17,926	-0.02%
2023/10/31	12.2	87.36	41.1	88.63	85.10	-28.9	18,219	-0.16%
2023/10/30	7.1	90.06	5	90.64	89.80	2.1	18,800	0.01%
2023/10/27	5	90.88	7	91.03	90.20	-2	19,675	-0.01%
2023/10/26	2	91.50	4	91.63	91.00	-2	20,342	-0.01%
2023/10/25	4	94.93	4.1	93.73	93.50	-0.1	20,795	0.00%
2023/10/24	8.1	92.70	12.1	93.21	94.60	-4	21,214	-0.02%
2023/10/23	8	91.18	84	90.32	89.80	-76	21,503	-0.35%
2023/10/20	12.1	93.51	17.2	93.40	92.90	-5	21,577	-0.02%
2023/10/19	12	94.83	10	94.92	95.80	2	21,552	0.01%
2023/10/18	18.2	95.31	27	94.13	94.50	-8.8	21,532	-0.04%
2023/10/17	26.2	98.98	35.1	97.61	97.50	-8.9	21,486	-0.04%
2023/10/16	36.1	99.14	35	99.06	98.60	1.1	21,500	0.00%
2023/10/13	150	100.21	136.1	99.69	98.80	13.9	21,847	0.06%	大買/大賣/
2023/10/12	36.3	98.48	45	98.61	99.10	-8.7	21,980	-0.04%
2023/10/11	14	96.23	11.1	96.36	94.70	2.9	21,900	0.01%
2023/10/06	8	98.64	8.1	98.71	98.00	-0.1	21,977	0.00%
2023/10/05	13.1	98.89	20.1	99.04	98.50	-7	21,947	-0.03%
2023/10/04	14	97.21	12.1	97.50	97.90	1.9	21,847	0.01%
2023/10/03	124.1	101.95	112	103.22	98.60	12.1	21,875	0.06%	大買/大賣/
2023/10/02	6.1	99.21	9	99.29	98.90	-3	21,604	-0.01%
2023/09/28	13	97.59	12.4	97.30	97.10	0.6	21,682	0.00%
2023/09/27	17.1	97.25	21	97.05	96.90	-3.9	22,012	-0.02%
2023/09/26	10	95.95	12.1	96.07	95.40	-2.1	22,054	-0.01%
2023/09/25	28.1	98.89	21	98.96	96.50	7.1	21,935	0.03%
2023/09/22	30.1	96.96	26	97.47	98.10	4.1	21,677	0.02%
2023/09/21	20.2	95.11	13.3	94.50	94.10	6.9	21,389	0.03%
2023/09/20	20.1	98.21	16.6	97.61	97.00	3.5	21,246	0.02%
2023/09/19	54.9	101.97	36.1	100.38	100.50	18.8	21,069	0.09%
2023/09/18	54.9	104.31	58	102.35	105.50	-3.1	20,650	-0.02%
2023/09/15	379.4	109.42	408.1	106.70	101.50	-28.7	20,302	-0.14%	大買/大賣/
2023/09/14	181	101.07	202.4	103.15	106.50	-21.4	18,835	-0.11%	大買/大賣/
2023/09/13	48.2	95.33	26.1	96.22	97.10	22.1	18,256	0.12%
2023/09/12	6.1	91.72	49.1	92.27	91.30	-43.1	18,056	-0.24%
2023/09/11	30.8	96.03	24	94.78	92.30	6.8	18,032	0.04%
2023/09/08	5	99.44	11.1	98.91	99.40	-6.1	17,806	-0.03%
2023/09/07	15	100.92	15	101.57	100.50	0	17,783	0.00%
2023/09/06	53.9	102.90	57	102.81	101.50	-3.1	17,698	-0.02%
2023/09/05	37.2	99.86	36	99.85	99.60	1.2	17,137	0.01%
2023/09/04	64	100.40	56	100.27	102.00	8	16,983	0.05%
2023/09/01	75.1	98.59	51	99.29	98.00	24.1	16,704	0.14%
2023/08/31	1	94.60	2	94.61	94.40	-1	16,363	-0.01%
2023/08/30	6	95.55	10	95.24	94.70	-4	16,317	-0.02%
2023/08/29	11	95.24	14	94.69	94.00	-3	16,296	-0.02%
2023/08/28	29	95.29	17	95.76	93.20	12	16,183	0.07%
2023/08/25	28.1	98.81	21	98.96	96.00	7.1	16,009	0.04%
2023/08/24	68.1	99.48	39.1	97.89	98.20	29.1	15,865	0.18%
2023/08/23	80	102.65	29	101.64	99.00	51	15,768	0.32%
2023/08/22	72.1	101.95	68	102.81	101.50	4.1	15,475	0.03%
2023/08/21	39	100.29	69	101.02	103.50	-30	15,048	-0.20%
2023/08/18	66	98.46	73	98.55	94.40	-7	14,663	-0.05%
2023/08/17	87	96.57	79.4	98.06	102.00	7.7	14,330	0.05%
2023/08/16	32	91.45	52.1	92.03	92.80	-20.1	13,930	-0.14%
2023/08/15	154.2	89.11	28	90.91	92.40	126.2	13,918	0.91%	大買/鉅額交易
2023/08/14	3	84.77	18	85.27	85.20	-15	13,504	-0.11%
2023/08/11	30	88.89	29.2	90.00	87.90	0.9	13,292	0.01%
2023/08/10	81.1	93.65	64.1	92.65	90.10	17.1	12,997	0.13%
2023/08/09	37	91.33	44.2	91.76	91.30	-7.2	12,312	-0.06%
2023/08/08	93	93.83	101.8	94.16	94.90	-8.8	12,020	-0.07%	大賣/
2023/08/07	45.1	88.74	32.1	87.38	91.60	13	11,305	0.11%
2023/08/04	29.1	85.12	62.1	84.11	83.30	-33	10,941	-0.30%
2023/08/02	76.3	92.00	78.3	89.42	88.10	-2	10,595	-0.02%
2023/08/01	152	98.68	131.2	98.11	92.40	20.8	9,932	0.21%	大買/大賣/
2023/07/31	92.1	100.27	124.5	101.29	98.30	-32.4	9,025	-0.36%	大賣/
2023/07/28	52	88.23	63	91.14	94.90	-11	8,291	-0.13%
2023/07/27	65	82.82	63.8	84.21	86.30	1.2	7,766	0.02%
2023/07/26	36.3	80.48	45	80.66	79.30	-8.7	7,268	-0.12%
2023/07/25	22	73.55	19	75.17	76.40	3	6,831	0.04%
2023/07/24	6	72.25	4	71.45	71.20	2	6,664	0.03%
2023/07/21	2	72.15	2	72.25	72.60	0	6,601	0.00%
2023/07/20	6.1	71.04	5.1	71.01	70.70	1	6,532	0.02%
2023/07/19	23.2	74.16	31	73.88	71.60	-7.8	6,454	-0.12%
2023/07/18	117.4	79.09	224	80.44	74.50	-106.6	6,319	-1.69%	大買/大賣/鉅額交易
2023/07/17	191	78.66	113	79.15	80.10	78	5,822	1.34%	大買/大賣/
2023/07/14	13	71.71	13	72.26	72.90	0	5,439	0.00%
2023/07/13	23	71.40	31	70.41	69.30	-8	5,306	-0.15%
2023/07/12	30	69.88	18	69.15	68.90	12	5,143	0.23%
2023/07/11	23	70.00	11	69.51	69.50	12	5,055	0.24%
2023/07/10	45	70.23	19	69.65	69.70	26	4,975	0.52%
2023/07/07	30	70.61	31.1	70.26	71.90	-1.1	4,817	-0.02%
2023/07/06	77	71.49	35	72.12	71.50	42	4,581	0.92%
2023/07/05	75	71.48	98.1	71.38	72.60	-23.1	4,324	-0.53%
2023/07/04	53	65.70	28.1	65.13	67.70	25	3,827	0.65%
2023/07/03	43	61.09	4	61.75	61.60	39	3,565	1.09%
2023/06/30	2	60.15	1	60.30	60.20	1	3,513	0.03%
2023/06/29	10	60.46	11	61.02	59.90	-1	3,493	-0.03%
2023/06/28	21	59.34	21.1	58.59	58.50	-0.1	3,443	0.00%
2023/06/27	1	61.10	21	61.16	61.20	-20	3,382	-0.59%
2023/06/26	3	61.17	0	0.00	61.10	3	3,348	0.09%
2023/06/20	1	61.60	0	0.00	61.40	1	3,344	0.03%
2023/06/19	1	62.60	0	0.00	62.40	1	3,328	0.03%
2023/06/16	4	63.18	4.1	63.56	63.40	-0.1	3,327	0.00%
2023/06/15	11	64.39	6	63.33	62.40	5	3,211	0.16%
2023/06/14	3	62.33	5.3	62.50	62.20	-2.3	3,073	-0.07%
2023/06/13	15	62.36	5	61.82	62.90	10	3,044	0.33%
2023/06/12	8	59.26	2.7	59.80	59.40	5.3	2,946	0.18%
2023/06/09	3	62.90	0	0.00	63.00	3	2,861	0.10%
2023/06/08	12	62.30	11	61.96	61.90	1	2,849	0.04%
2023/06/07	5	63.24	10	63.10	63.00	-5	2,852	-0.18%
2023/06/06	3.1	62.87	8.2	63.37	63.40	-5.1	2,874	-0.18%
2023/06/05	2	65.00	46	65.12	65.00	-44	2,869	-1.53%
2023/06/02	53.3	65.81	104	64.60	64.60	-50.8	2,859	-1.77%	大賣/
2023/06/01	39	66.27	44.2	66.64	67.00	-5.2	2,761	-0.19%
2023/05/31	50	65.31	7.2	65.45	64.80	42.8	2,682	1.60%
2023/05/30	40.2	64.41	147	63.58	64.00	-106.9	2,667	-4.01%	大賣/鉅額交易
2023/05/29	40	68.07	12	66.93	66.40	28	2,580	1.09%
2023/05/26	19.1	65.37	1.1	67.00	65.90	18	2,425	0.74%
2023/05/25	126	65.45	130.2	65.46	66.00	-4.2	2,312	-0.18%	大買/大賣/
2023/05/24	119.2	63.46	6	63.53	64.00	113.2	2,177	5.20%	大買/鉅額交易
2023/05/23	9	63.93	13	64.30	63.90	-4	2,103	-0.19%
2023/05/22	37.2	62.18	30	62.07	61.90	7.2	1,872	0.38%
2023/05/19	18	59.18	46	59.69	58.60	-28	1,640	-1.71%
2023/05/18	3	56.07	7	56.43	56.60	-4	1,370	-0.29%
2023/05/17	0	0.00	2	53.95	53.80	-2	1,330	-0.15%
2023/05/16	0	0.00	1	53.40	53.40	-1	1,339	-0.07%
2023/05/11	5	52.96	2	52.50	52.00	3	1,397	0.21%
2023/05/10	2	53.30	1	53.40	53.60	1	1,442	0.07%
2023/05/09	1	53.40	0	0.00	53.40	1	1,491	0.07%
2023/05/08	0	0.00	1	54.30	54.70	-1	1,595	-0.06%
2023/05/02	1	54.30	0	0.00	54.20	1	1,673	0.06%
2023/04/28	2	54.15	3.2	54.59	54.60	-1.2	1,683	-0.07%
2023/04/27	2	51.95	2	52.25	52.50	0	1,673	0.00%
2023/04/26	1	51.60	1	52.20	52.60	0	1,679	0.00%
2023/04/25	5	52.14	2	52.56	51.90	3	1,693	0.18%
2023/04/24	1.1	53.64	0	0.00	53.80	1.1	1,691	0.07%
2023/04/21	3	54.20	1	54.10	54.10	2	1,744	0.11%
2023/04/20	1	56.20	1	56.00	55.80	0	1,830	0.00%
2023/04/19	1	57.30	1	58.00	57.20	0	1,816	0.00%
2023/04/18	2	57.75	3	58.60	57.60	-1	1,789	-0.06%
2023/04/17	0	0.00	2	57.00	57.10	-2	1,715	-0.12%
2023/04/13	6	55.83	0	0.00	55.50	6	1,705	0.35%
2023/04/12	5	55.90	60	55.78	56.00	-55	1,705	-3.22%
2023/04/11	0	56.00	0	0.00	55.50	0	1,704	0.00%
2023/04/10	1	55.30	0	0.00	55.30	1	1,715	0.06%
2023/04/07	1	56.30	0	0.00	56.20	1	1,700	0.06%
2023/04/06	0	0.00	4	56.73	56.70	-4	1,699	-0.24%
2023/03/31	0	0.00	3	56.70	56.50	-3	1,704	-0.18%
2023/03/29	0	56.60	0	0.00	56.20	0	1,714	0.00%
2023/03/28	0	0.00	10	56.70	56.60	-10	1,734	-0.58%
2023/03/27	0	0.00	2.1	56.60	56.30	-2.1	1,731	-0.12%
2023/03/24	4	56.90	0	0.00	56.60	4	1,740	0.23%
2023/03/23	4	57.00	20	56.70	56.70	-16	1,740	-0.92%
2023/03/22	0	56.20	0	56.20	55.70	0	1,730	0.00%
2023/03/21	10.1	56.00	40	55.60	55.70	-29.9	1,736	-1.72%
2023/03/20	2.1	54.05	3	54.63	54.50	-0.9	1,730	-0.05%
2023/03/17	0	0.00	2	54.10	54.00	-2	1,795	-0.11%
2023/03/16	5.1	53.76	7	53.24	53.10	-1.9	1,829	-0.10%
2023/03/15	0	55.00	1	55.00	54.40	-1	1,866	-0.05%
2023/03/14	0	54.50	1	54.70	54.40	-1	1,901	-0.05%
2023/03/13	2.1	54.14	2	55.15	54.60	0.1	1,992	0.01%
2023/03/10	7	55.46	1	55.00	55.10	6	2,021	0.30%
2023/03/09	12.2	57.19	19	56.97	56.70	-6.8	2,105	-0.32%
2023/03/08	13	58.31	5	58.52	58.50	8	2,182	0.37%
2023/03/07	1	58.00	11	58.09	58.10	-10	2,320	-0.43%
2023/03/06	3	57.60	1	57.50	57.50	2	2,447	0.08%
2023/03/03	9	57.77	1	57.50	57.30	8	2,458	0.33%
2023/03/02	49	57.91	7	57.81	57.70	42	2,456	1.71%
2023/03/01	17	57.01	18.1	57.46	57.30	-1.1	2,432	-0.05%
2023/02/24	46.1	56.61	7	58.06	55.80	39.1	2,419	1.62%
2023/02/23	4	55.80	9	56.60	56.90	-5	2,378	-0.21%
2023/02/22	4	55.23	0	0.00	55.10	4	2,393	0.17%
2023/02/21	2	56.90	0	0.00	56.80	2	2,433	0.08%
2023/02/20	2	56.80	12.3	56.65	56.60	-10.3	2,451	-0.42%
2023/02/17	5	56.42	0	0.00	56.10	5	2,460	0.20%
2023/02/16	0	0.00	3	55.73	56.60	-3	2,475	-0.12%
2023/02/15	2	55.05	0	0.00	54.70	2	2,501	0.08%
2023/02/14	5	55.38	0	0.00	55.30	5	2,575	0.19%
2023/02/13	1	55.40	3	55.37	55.30	-2	2,654	-0.08%
2023/02/10	2	55.10	1	55.50	54.90	1	2,691	0.04%
2023/02/09	5	55.70	7	56.19	55.80	-2	2,807	-0.07%
2023/02/08	13	57.17	10	56.79	56.10	3	2,815	0.11%
2023/02/07	19	56.82	10	56.79	56.70	9	2,766	0.33%
2023/02/06	4	56.58	15	56.47	57.20	-11	2,727	-0.40%
2023/02/03	0	0.00	1	54.90	54.30	-1	2,629	-0.04%
2023/02/02	4	54.93	3	55.03	55.30	1	2,619	0.04%
2023/02/01	4	54.30	5	54.12	54.50	-1	2,603	-0.04%
2023/01/31	7	54.34	1	54.80	54.20	6	2,606	0.23%
2023/01/17	2	52.90	30	52.70	52.60	-28	2,603	-1.08%
2023/01/16	1	51.60	0	0.00	51.60	1	2,612	0.04%
2023/01/13	1	52.50	1	53.40	51.50	0	2,621	0.00%
2023/01/12	2	54.00	11	53.55	53.20	-9	2,613	-0.34%
2023/01/11	4	54.50	5	54.72	54.60	-1	2,607	-0.04%
2023/01/10	31	54.41	21	53.97	53.40	10	2,558	0.39%
2023/01/06	2	50.90	0	0.00	51.20	2	2,470	0.08%
2023/01/05	5	51.50	0	0.00	50.80	5	2,520	0.20%
2023/01/04	1	51.30	0	51.60	51.70	1	2,534	0.04%
2023/01/03	0	0.00	0	50.95	51.30	0	2,550	0.00%
2022/12/30	0	0.00	0	49.90	49.50	0	2,583	0.00%
2022/12/29	0	48.65	0	49.25	49.60	0	2,601	0.00%
2022/12/28	1.1	49.43	5	49.55	49.20	-3.9	2,626	-0.15%
2022/12/27	2	51.00	0	51.40	50.80	2	2,640	0.07%
2022/12/26	1	50.80	1	50.22	50.80	0	2,655	0.00%
2022/12/23	11	50.61	0	0.00	50.50	11	2,681	0.41%
2022/12/22	31	50.91	0	0.00	50.60	31	2,700	1.15%
2022/12/21	3	50.87	0	0.00	50.80	3	2,735	0.11%
2022/12/20	0	50.95	6	51.78	50.80	-6	2,754	-0.22%
2022/12/19	1	53.50	0	0.00	53.20	1	2,767	0.04%
2022/12/16	8	54.40	2	54.55	54.20	6	2,789	0.22%
2022/12/15	10	56.05	2	55.90	55.90	8	2,793	0.29%
2022/12/14	2	55.70	1	55.10	55.60	1	2,816	0.04%
2022/12/13	4	55.70	0	0.00	55.10	4	2,809	0.14%
2022/12/12	5	56.10	15	56.50	56.30	-10	2,810	-0.36%
2022/12/09	7	56.59	9	56.83	56.50	-2	2,829	-0.07%
2022/12/08	3	58.40	5	57.74	58.40	-2	2,803	-0.07%
2022/12/07	3	57.67	7	57.71	56.60	-4	2,800	-0.14%
2022/12/06	5	58.62	21	58.88	58.30	-16	2,826	-0.57%
2022/12/05	43	60.13	43	60.03	59.80	0	2,942	0.00%
2022/12/02	51	59.25	2	59.05	59.00	49	2,918	1.68%
2022/12/01	21	59.23	32	58.99	58.60	-11	2,986	-0.37%
2022/11/30	25	58.54	11	58.40	59.20	14	3,024	0.46%
2022/11/29	32	58.80	22	58.81	58.60	10	3,281	0.30%
2022/11/28	34	57.64	28	57.20	57.30	6	3,207	0.19%
2022/11/25	5	55.16	5	55.32	54.50	0	3,178	0.00%
2022/11/24	2	55.35	0	0.00	55.80	2	3,370	0.06%
2022/11/22	8	56.00	2	55.30	54.90	6	3,463	0.17%
2022/11/21	11	55.73	12.8	55.65	55.90	-1.8	3,616	-0.05%
2022/11/18	2	54.85	49	54.24	54.10	-47	3,880	-1.21%
2022/11/17	48	56.15	5	55.78	55.20	43	3,927	1.09%
2022/11/16	5	55.02	2	55.00	55.00	3	3,968	0.08%
2022/11/15	3	54.30	6	54.82	55.00	-3	4,029	-0.07%
2022/11/14	1	54.30	1	54.50	54.30	0	4,403	0.00%
2022/11/11	3	54.23	7	54.14	54.30	-4	4,562	-0.09%
2022/11/10	24	55.00	25	54.05	53.70	-1	4,689	-0.02%
2022/11/09	36	54.79	45	54.60	54.00	-9	4,996	-0.18%
2022/11/08	14	53.50	79	52.67	53.00	-65	5,093	-1.28%
2022/11/07	53	53.19	47.3	54.04	53.20	5.7	5,221	0.11%
2022/11/04	7	51.39	0.6	52.40	52.40	6.4	5,483	0.12%
2022/11/03	1	47.65	0	0.00	47.65	1	6,207	0.02%
2022/11/02	0	0.00	0	47.50	47.50	0	6,770	0.00%
2022/11/01	21	46.36	0	46.30	46.70	21	7,261	0.29%
2022/10/31	3	45.67	0	45.40	45.65	3	7,333	0.04%
2022/10/28	3	45.06	4	44.99	44.45	-1	7,399	-0.01%
2022/10/27	62	44.27	3	45.29	45.60	59	7,470	0.79%
2022/10/26	6	43.79	4	43.59	43.55	2	7,545	0.03%
2022/10/25	2	44.80	16	44.67	44.50	-14	7,735	-0.18%
2022/10/24	1	46.20	5.1	45.93	45.90	-4.1	7,905	-0.05%
2022/10/21	4.3	44.57	2	44.68	44.15	2.3	8,124	0.03%
2022/10/20	2	45.89	2	45.87	45.55	0	8,141	0.00%
2022/10/19	0	46.90	0	47.90	46.65	0	8,180	0.00%
2022/10/18	0	46.75	0	47.15	47.20	0	8,223	0.00%
2022/10/17	0	45.25	0	46.15	46.70	0	8,299	0.00%
2022/10/14	0	0.00	0.1	46.92	47.20	-0.1	8,421	0.00%
2022/10/13	1.7	46.51	13	46.53	45.05	-11.3	8,510	-0.13%
2022/10/12	8	49.02	4	47.99	48.65	4	8,501	0.05%
2022/10/11	0.3	49.08	0	0.00	48.50	0.3	8,565	0.00%
2022/10/07	6	52.50	6	51.42	51.30	0	8,664	0.00%
2022/10/06	0	0.00	2	52.40	52.40	-2	8,740	-0.02%
2022/10/05	0	0.00	0	52.80	51.00	0	8,756	0.00%
2022/10/04	3	51.00	0.1	51.68	51.70	3	8,748	0.03%
2022/10/03	0	0.00	0	51.50	49.75	0	8,758	0.00%
2022/09/30	0	48.15	2	47.69	49.85	-2	8,797	-0.02%
2022/09/29	0	0.00	4	49.38	48.60	-4	8,799	-0.05%
2022/09/28	0.1	49.06	3	49.87	47.80	-2.9	8,788	-0.03%
2022/09/27	14	50.93	10	51.35	51.40	4	8,758	0.05%
2022/09/26	0.6	50.98	0	0.00	50.10	0.6	8,747	0.01%
2022/09/23	0	0.00	4	53.60	52.60	-4	8,742	-0.05%
2022/09/22	1	55.10	0	0.00	55.10	1	8,755	0.01%
2022/09/21	1	54.60	1	54.70	54.90	0	8,761	0.00%
2022/09/20	11	56.41	1	56.20	55.90	10	8,744	0.11%
2022/09/19	0	0.00	7	55.30	55.60	-7	8,764	-0.08%
2022/09/16	1	56.90	2	57.60	55.70	-1	8,770	-0.01%
2022/09/15	12	58.54	4	58.78	57.20	8	8,771	0.09%
2022/09/14	2	58.40	3	58.10	58.50	-1	8,855	-0.01%
2022/09/13	10	58.25	14	58.52	58.40	-4	8,863	-0.05%
2022/09/12	22	56.14	9	56.93	58.00	13	8,829	0.15%
2022/09/08	5	57.46	12	57.27	58.20	-7	8,726	-0.08%
2022/09/07	8	57.39	19	57.03	56.30	-11	8,701	-0.13%
2022/09/06	34	60.71	33	60.42	58.80	1	8,625	0.01%
2022/09/05	40	65.81	14	63.74	61.20	26	8,597	0.30%
2022/09/02	17	62.69	9	62.97	63.20	8	8,284	0.10%
2022/09/01	9	63.14	6	62.88	61.60	3	8,250	0.04%
2022/08/31	28	63.59	16	62.88	62.90	12	8,197	0.15%
2022/08/30	8	61.50	2	61.70	61.90	6	8,059	0.07%
2022/08/29	5	60.04	20	59.25	59.90	-15	8,059	-0.19%
2022/08/26	24	62.94	32	61.75	61.90	-8	8,204	-0.10%
2022/08/25	147	62.29	137	63.07	62.70	10	8,149	0.12%	大買/大賣/
2022/08/24	1	60.70	5	60.44	60.90	-4	8,109	-0.05%
2022/08/23	22	60.43	45	60.26	59.70	-23	8,202	-0.28%
2022/08/22	5.1	60.22	21.1	60.32	59.00	-16	8,136	-0.20%
2022/08/19	114	63.68	114	62.40	61.00	0	8,039	0.00%	大買/大賣/
2022/08/18	31	61.97	22	62.33	62.80	9	7,651	0.12%
2022/08/17	16	61.36	12	61.16	61.20	4	7,476	0.05%
2022/08/16	66	61.68	80	61.35	61.00	-14	7,321	-0.19%
2022/08/15	67	60.34	74	60.45	59.70	-7	6,952	-0.10%
2022/08/12	33	59.19	19.1	58.86	59.80	14	6,817	0.21%
2022/08/11	19	59.79	78	59.30	59.10	-59	6,655	-0.89%
2022/08/10	194	61.92	130	61.47	60.00	64	6,359	1.01%	大買/大賣/
2022/08/09	295	61.06	163	60.49	61.30	132	5,657	2.33%	大買/大賣/鉅額交易
2022/08/08	112	59.83	205	59.65	62.00	-93	5,213	-1.78%	大買/大賣/
2022/08/05	3	56.33	3	56.37	56.40	0	4,767	0.00%
2022/08/04	6	50.15	6.1	49.99	51.30	-0.1	4,710	0.00%
2022/08/03	25.1	50.38	25	49.76	49.55	0.1	4,668	0.00%
2022/08/02	5	52.48	19	51.46	51.60	-14	4,626	-0.30%
2022/08/01	164	54.20	170	53.92	53.80	-6	4,535	-0.13%	大買/大賣/
2022/07/29	21	52.42	28	52.14	52.20	-7	4,328	-0.16%
2022/07/28	21.1	51.29	19.4	51.34	52.80	1.7	4,146	0.04%
2022/07/27	15	47.37	6.1	47.59	48.75	8.9	3,908	0.23%
2022/07/26	12.4	47.03	9	47.16	46.95	3.3	3,874	0.09%
2022/07/25	5	48.23	2	48.36	48.60	3	3,829	0.08%
2022/07/22	11.1	48.57	10	48.24	47.90	1.1	3,772	0.03%
2022/07/21	17	50.47	10	50.24	50.20	7	3,686	0.19%
2022/07/20	9	52.21	42	52.87	53.10	-33	3,543	-0.93%
2022/07/19	1	51.50	1	52.00	51.60	0	3,439	0.00%
2022/07/18	2	51.50	4	51.20	52.10	-2	3,396	-0.06%
2022/07/15	7	50.70	0	0.00	51.50	7	3,311	0.21%
2022/07/14	6	47.90	12.1	49.46	52.00	-6.1	3,188	-0.19%
2022/07/13	9.1	47.39	2	47.55	47.30	7.1	3,066	0.23%
2022/07/12	0	0.00	1.1	44.70	46.10	-1.1	3,035	-0.03%
2022/07/11	4.1	46.21	1	45.50	45.90	3.1	3,026	0.10%
2022/07/08	0	45.80	1.1	47.31	47.00	-1.1	2,996	-0.04%
2022/07/07	4	41.85	11.1	42.90	44.05	-7.1	2,946	-0.24%
2022/07/06	2.1	41.92	3	42.70	41.25	-0.9	2,923	-0.03%
2022/07/05	2	41.58	3.1	42.52	43.60	-1.1	2,938	-0.04%
2022/07/04	9	41.58	6.1	41.52	41.60	3	2,931	0.10%
2022/07/01	2.4	41.75	1	41.10	40.50	1.4	2,926	0.05%
2022/06/30	4.3	44.24	8	44.82	44.00	-3.7	2,913	-0.13%
2022/06/29	2	48.33	3	48.25	48.60	-1	2,867	-0.03%
2022/06/28	2	47.60	3	47.70	47.60	-1	2,845	-0.04%
2022/06/27	3	48.08	1	48.05	48.55	2	2,837	0.07%
2022/06/24	3	47.50	1	47.20	47.05	2	2,822	0.07%
2022/06/23	2	46.25	1	46.85	46.85	1	2,836	0.03%
2022/06/22	21.5	47.26	74	45.87	46.60	-52.5	2,839	-1.85%
2022/06/21	7	50.71	0	0.00	50.80	7	2,707	0.26%
2022/06/20	1	50.20	7	49.76	48.30	-6	2,665	-0.23%
2022/06/17	9	50.53	11	50.27	50.60	-2	2,637	-0.08%
2022/06/16	7	53.57	0	0.00	52.10	7	2,599	0.27%
2022/06/15	5	55.42	4	54.78	54.10	1	2,579	0.04%
2022/06/14	10	53.71	25	55.32	55.20	-15	2,585	-0.58%
2022/06/13	76	58.98	31	58.11	57.00	45	2,469	1.82%
2022/06/10	8	57.75	5	58.04	59.20	3	2,431	0.12%
2022/06/09	35	57.05	67	57.20	57.60	-32	2,355	-1.36%
2022/06/08	4	57.30	41	57.57	57.70	-37	2,287	-1.62%
2022/06/07	75	57.91	17	57.51	58.50	58	2,204	2.63%
2022/06/06	44	59.23	38	58.56	57.90	6	2,128	0.28%
2022/06/02	15	57.59	20	57.64	57.90	-5	1,920	-0.26%
2022/06/01	70	55.92	33	57.33	57.30	37	1,784	2.07%
2022/05/31	33	54.20	28	54.58	54.90	5	1,500	0.33%
2022/05/30	1	49.75	17	51.26	51.60	-16	1,307	-1.23%
2022/05/27	16	48.52	1	48.60	48.65	15	1,257	1.19%
2022/05/26	3	49.00	2	48.15	48.20	1	1,250	0.08%
2022/05/25	3	47.62	1	47.00	47.70	2	1,229	0.16%
2022/05/24	4	48.35	17.4	47.47	47.20	-13.4	1,216	-1.10%
2022/05/23	1	48.60	16.1	49.22	48.60	-15.1	1,190	-1.27%
2022/05/20	2	49.00	4	49.70	49.05	-2	1,170	-0.17%
2022/05/18	22	52.15	52	52.61	51.70	-30	1,095	-2.74%
2022/05/17	8	51.14	29	51.63	51.50	-21	986	-2.13%
2022/05/16	28.5	51.86	18.1	51.31	51.40	10.4	930	1.12%
2022/05/13	14	48.86	20.5	49.53	50.00	-6.5	801	-0.81%
2022/05/12	5.5	46.02	1	48.90	45.70	4.5	745	0.60%
2022/05/11	53.1	50.04	14	48.01	47.95	39.1	716	5.46%
2022/05/10	6	47.83	13	48.07	49.20	-7	683	-1.02%
2022/05/09	0	46.15	0	0.00	46.55	0	640	0.00%
2022/05/05	1	47.00	0	0.00	47.30	1	630	0.16%
2022/05/04	1	47.40	1	46.60	46.70	0	623	0.00%
2022/04/27	0.1	42.80	0.1	43.97	43.85	0	606	0.00%
2022/04/25	0	0.00	2	43.73	44.05	-2	600	-0.33%
2022/04/22	2	45.25	0	0.00	45.05	2	595	0.34%
2022/04/21	1	45.50	1	46.30	45.90	0	594	0.00%
2022/04/20	1	45.20	0	0.00	45.30	1	595	0.17%
2022/04/19	0	0.00	0.1	44.90	44.90	-0.1	594	-0.02%
2022/04/18	0.1	43.85	0	0.00	44.30	0.1	592	0.02%
2022/04/14	0	0.00	2	47.98	48.05	-2	569	-0.35%
2022/04/12	2	47.30	1	47.95	47.70	1	554	0.18%
2022/04/11	1	49.45	1	48.20	48.00	0	541	0.00%
2022/04/07	1	46.00	0	0.00	45.35	1	493	0.20%
2022/04/06	0	0.00	1	47.75	47.85	-1	478	-0.21%
2022/04/01	0	0.00	2	47.10	47.20	-2	461	-0.43%
2022/03/31	5	47.88	0	0.00	47.85	5	451	1.11%
2022/03/30	1	47.80	0	0.00	47.95	1	441	0.23%
2022/03/28	3	47.43	24	47.20	47.15	-21	408	-5.14%
2022/03/25	21	46.26	6	46.70	47.00	15	366	4.10%
2022/03/24	1	44.40	2	44.40	45.00	-1	318	-0.31%
2022/03/23	9	45.19	0	0.00	45.05	9	315	2.85%
2022/03/21	0	0.00	3.2	45.88	45.10	-3.2	294	-1.09%
2022/03/18	1	46.40	2	45.80	45.90	-1	280	-0.36%
2022/03/17	4.2	45.46	5	45.70	45.85	-0.8	264	-0.30%
2022/03/16	0	0.00	5	42.87	43.30	-5	213	-2.34%
2022/03/15	2	43.33	13	43.42	43.50	-11	194	-5.67%
2022/03/14	0	0.00	1	40.75	40.95	-1	157	-0.63%
2022/03/11	0	41.40	0	0.00	40.90	0	156	0.00%
2022/03/04	0	0.00	2.1	39.72	40.45	-2.1	148	-1.38%
2022/03/03	0	0.00	0	41.70	39.65	0	147	0.00%
2022/03/02	0	41.90	0	0.00	39.55	0	151	0.00%
2022/01/26	0	39.00	0	0.00	39.35	0	217	0.00%
2022/01/13	0	41.45	15	40.50	40.10	-15	252	-5.94%
2022/01/07	0	0.00	4	41.53	40.95	-4	243	-1.64%
2022/01/06	0	0.00	9	41.15	41.00	-9	241	-3.72%
2022/01/05	0	0.00	2	41.35	41.00	-2	242	-0.83%
2022/01/03	2	41.70	0	0.00	41.70	2	244	0.82%
2021/12/30	1	42.05	1	42.05	42.05	0	244	0.00%
2021/12/29	1	42.20	0	0.00	42.20	1	244	0.41%
2021/12/28	1	42.95	1	42.80	42.30	0	244	0.00%
2021/12/14	0	0.00	2	41.70	41.45	-2	247	-0.81%
2021/12/13	4	42.68	1	41.95	42.40	3	246	1.22%
2021/12/08	2	42.15	1	42.35	42.10	1	242	0.41%
2021/12/06	0	0.00	2	41.98	41.70	-2	244	-0.82%
2021/12/03	0	0.00	4	41.75	41.60	-4	248	-1.61%
2021/11/30	2	42.00	2	41.75	41.75	0	257	0.00%
2021/11/26	0	0.00	1	42.10	41.50	-1	264	-0.38%
2021/11/23	0	0.00	9	41.59	41.40	-9	302	-2.98%
2021/11/19	0	0.00	1	42.85	41.90	-1	321	-0.31%
2021/11/18	0	0.00	1	43.10	42.20	-1	337	-0.30%
2021/11/16	0	0.00	4	41.64	43.30	-4	341	-1.17%
2021/11/15	4	40.33	0	0.00	40.50	4	315	1.27%
2021/11/10	2	40.15	0	0.00	40.05	2	324	0.62%
2021/11/09	3	40.60	1	40.80	40.60	2	326	0.61%
2021/11/05	8	40.29	0	0.00	40.25	8	327	2.44%
2021/11/03	0	0.00	8	40.88	41.20	-8	335	-2.38%
2021/11/02	0	0.00	5	41.20	40.05	-5	338	-1.48%
2021/10/29	0	0.00	6	39.72	39.75	-6	331	-1.81%
2021/10/27	2	38.35	0.2	39.05	39.50	1.8	325	0.55%
2021/10/26	2	38.63	1	38.60	38.80	1	325	0.31%
2021/10/25	5	38.65	0	39.50	38.70	5	326	1.53%
2021/10/22	3	38.12	0.1	38.00	38.10	2.9	330	0.88%
2021/10/21	0	0.00	0.1	37.30	37.20	-0.1	336	-0.03%
2021/10/20	0	0.00	1	36.80	36.85	-1	347	-0.29%
2021/10/14	0	0.00	4	35.65	36.00	-4	396	-1.01%
2021/10/08	0	0.00	0.1	37.00	37.00	-0.1	428	-0.02%
2021/10/04	0.2	35.50	0	0.00	35.50	0.2	452	0.04%
2021/10/01	0	0.00	3	38.02	36.70	-3	452	-0.66%
2021/09/30	3	38.00	0	0.00	37.95	3	452	0.66%
2021/09/28	1	38.30	4	38.44	38.45	-3	458	-0.65%
2021/09/24	0.1	37.75	1	37.70	37.55	-0.9	466	-0.19%
2021/09/23	2	37.50	0	0.00	37.35	2	468	0.43%
2021/09/22	1	37.20	0	0.00	37.25	1	470	0.21%
2021/09/15	0	0.00	1	38.00	38.25	-1	478	-0.21%
2021/09/14	0.1	38.70	0	0.00	38.30	0.1	477	0.02%
2021/09/10	30	39.00	0	0.00	38.80	30	480	6.25%
2021/09/08	1	39.20	1	38.65	38.50	0	484	0.00%
2021/09/07	0.1	38.80	5	38.91	39.35	-4.9	487	-1.01%
2021/09/06	2	39.78	2	39.98	39.20	0	487	0.00%
2021/09/03	4	40.74	1	40.70	40.60	3	484	0.62%
2021/09/02	1	40.60	0	0.00	40.40	1	485	0.21%
2021/09/01	0	0.00	1	42.10	42.00	-1	483	-0.21%
2021/08/31	1	44.05	0	0.00	44.25	1	480	0.21%
2021/08/30	6	44.10	3	44.45	43.85	3	472	0.63%
2021/08/27	0	0.00	4	46.09	45.75	-4	454	-0.88%
2021/08/26	3	45.55	0	0.00	46.00	3	448	0.67%
2021/08/25	0	0.00	1	45.40	45.15	-1	441	-0.23%
2021/08/24	3	44.60	4	44.85	44.85	-1	438	-0.23%
2021/08/23	0	0.00	2	42.60	42.60	-2	427	-0.47%
2021/08/17	0	0.00	2	39.43	39.20	-2	416	-0.48%
2021/08/16	1	40.10	0	0.00	39.70	1	417	0.24%
2021/08/09	4.3	42.51	0	0.00	42.35	4.3	461	0.93%
2021/08/06	0.2	43.69	0	0.00	43.40	0.2	471	0.04%
2021/08/04	0.1	44.50	0	0.00	44.25	0.1	512	0.02%
2021/08/03	0	44.65	0	0.00	44.45	0	537	0.01%
2021/08/02	0.4	44.15	0	0.00	44.15	0.4	550	0.06%
2021/07/30	0	0.00	1	44.15	44.00	-1	558	-0.18%
2021/07/29	1	44.15	0	0.00	44.30	1	562	0.18%
2021/07/28	2	44.15	1	44.35	44.35	1	568	0.18%
2021/07/27	0	0.00	1	46.90	46.10	-1	592	-0.17%
2021/07/23	8	46.99	5	47.30	46.00	3	609	0.49%
2021/07/21	0	0.00	1	45.05	44.90	-1	602	-0.17%
2021/07/19	1	46.35	0	0.00	46.35	1	641	0.16%
2021/07/16	2	46.33	5	45.95	45.85	-3	681	-0.44%
2021/07/15	5	45.08	0	0.00	45.10	5	703	0.71%
2021/07/13	0	0.00	5	44.78	44.25	-5	782	-0.64%
2021/07/12	4	43.51	0	0.00	43.55	4	851	0.47%
2021/07/08	1	45.00	0	0.00	45.00	1	1,343	0.07%
2021/07/02	0	0.00	2.5	44.04	43.80	-2.5	1,463	-0.17%
2021/07/01	1	45.05	0	0.00	44.10	1	1,494	0.07%
2021/06/25	0	0.00	4	45.38	45.05	-4	1,609	-0.25%
2021/06/24	0	0.00	2	44.95	44.95	-2	1,613	-0.12%
2021/06/23	0	0.00	2	43.98	44.00	-2	1,618	-0.12%
2021/06/22	3	43.85	0	0.00	43.40	3	1,642	0.18%
2021/06/16	0	0.00	1	45.65	45.35	-1	1,692	-0.06%
2021/06/15	3	44.93	0	0.00	45.10	3	1,699	0.18%
2021/06/10	0	0.00	1	44.65	44.20	-1	1,732	-0.06%
2021/06/09	1	43.75	0	0.00	43.75	1	1,739	0.06%
2021/06/04	1	45.15	0	0.00	44.85	1	1,842	0.05%
2021/06/03	1	45.45	2	45.90	45.90	-1	1,844	-0.05%
2021/06/02	1	45.20	6	46.30	45.35	-5	1,848	-0.27%
2021/06/01	1	46.00	3	46.33	46.65	-2	1,852	-0.11%
2021/05/24	0	0.00	1	43.40	43.20	-1	1,857	-0.05%
2021/05/21	3	42.92	2	42.90	43.15	1	1,857	0.05%
2021/05/20	5	41.55	0	0.00	41.45	5	1,857	0.27%
2021/05/19	2	41.45	2	42.00	42.10	0	1,867	0.00%
2021/05/18	4	40.30	1	40.20	40.65	3	1,876	0.16%
2021/05/17	0	0.00	3	39.60	37.20	-3	1,869	-0.16%
2021/05/14	3	41.00	0	0.00	41.05	3	1,852	0.16%
2021/05/13	4	40.43	4	40.28	41.30	0	1,839	0.00%
2021/05/12	8	40.08	2	41.20	40.00	6	1,825	0.33%
2021/05/11	11	44.65	2	46.40	43.95	9	1,795	0.50%
2021/05/07	1	49.85	1	50.20	50.10	0	1,759	0.00%
2021/05/04	2	47.60	1	47.60	48.60	1	1,749	0.06%
2021/05/03	4	51.33	1	51.20	50.60	3	1,727	0.17%
2021/04/29	2	54.25	4	54.40	53.60	-2	1,710	-0.12%
2021/04/23	0	0.00	2	54.00	53.70	-2	1,689	-0.12%
2021/04/22	8	55.98	3	55.10	55.00	5	1,666	0.30%
2021/04/21	3	57.77	1	57.90	57.60	2	1,632	0.12%
2021/04/20	2	57.35	1	56.40	57.90	1	1,597	0.06%
2021/04/19	6	57.10	3.1	57.07	57.00	2.9	1,596	0.18%
2021/04/16	6	59.03	1	59.80	58.20	5	1,552	0.32%
2021/04/15	11.1	59.54	116	60.97	59.30	-104.9	1,496	-7.01%	大賣/鉅額交易
2021/04/14	125	59.03	21	58.28	59.10	104	1,226	8.48%	大買/鉅額交易
2021/04/13	1	56.00	6	55.77	55.20	-5	1,014	-0.49%
2021/04/12	0	0.00	2	56.10	55.80	-2	998	-0.20%
2021/04/09	1	55.70	1	55.40	55.60	0	975	0.00%
2021/04/08	0	0.00	13	56.14	55.80	-13	964	-1.35%
2021/04/07	1	55.60	2	55.85	55.30	-1	945	-0.11%
2021/04/06	0	0.00	1	54.30	54.60	-1	920	-0.11%
2021/04/01	2	55.40	5	55.22	54.10	-3	911	-0.33%
2021/03/31	0	0.00	17	52.55	54.90	-17	846	-2.01%
2021/03/30	3	52.40	0	0.00	52.20	3	817	0.37%
2021/03/29	2	52.45	0	0.00	52.50	2	822	0.24%
2021/03/26	1	52.50	0	0.00	52.40	1	827	0.12%
2021/03/25	3	53.33	0	0.00	52.90	3	828	0.36%
2021/03/24	8	53.90	5	53.80	53.70	3	822	0.36%
2021/03/23	2	52.60	0	0.00	52.10	2	789	0.25%
2021/03/19	6	52.05	0	0.00	52.00	6	810	0.74%
2021/03/18	0	0.00	3	52.60	52.80	-3	810	-0.37%
2021/03/17	6	53.03	4	52.55	52.60	2	843	0.24%
2021/03/16	5	53.10	0.2	52.80	52.40	4.8	860	0.56%
2021/03/15	0	52.55	0	0.00	51.70	0	881	0.00%
2021/03/12	1	51.30	0	0.00	51.50	1	884	0.11%
2021/03/11	1	52.20	0	0.00	52.20	1	909	0.11%
2021/03/10	14.2	52.64	2	52.85	52.30	12.2	934	1.30%
2021/03/09	1	49.20	1	49.20	49.80	0	1,048	0.00%
2021/03/08	2	50.30	0	0.00	49.55	2	1,063	0.19%
2021/03/05	0	0.00	2	50.20	50.20	-2	1,078	-0.19%
2021/03/02	1	49.05	1	49.50	49.00	0	1,110	0.00%
2021/02/22	0	0.00	1	51.50	51.70	-1	1,191	-0.08%
2021/02/19	1	50.50	0	0.00	51.50	1	1,198	0.08%
2021/02/18	2	49.58	2	49.50	50.70	0	1,220	0.00%
2021/02/17	1	48.05	1	47.40	48.15	0	1,222	0.00%
2021/02/03	0	0.00	1	47.25	47.10	-1	1,262	-0.08%
2021/01/25	0	0.00	1	49.00	49.15	-1	1,540	-0.06%
2021/01/21	1	46.00	2	46.30	46.10	-1	1,567	-0.06%
2021/01/18	1	48.70	11	47.99	49.00	-10	1,640	-0.61%
2021/01/12	4	49.29	3	49.67	48.35	1	1,763	0.06%
2021/01/11	1	50.90	1	51.30	50.70	0	1,761	0.00%
2021/01/04	1	53.80	0	0.00	54.30	1	1,983	0.05%
2020/12/30	2	53.15	0	0.00	52.70	2	2,227	0.09%
2020/12/24	0	0.00	1	53.80	54.00	-1	2,348	-0.04%
2020/12/23	1	53.20	1	53.10	53.30	0	2,384	0.00%
2020/12/22	0	0.00	1	55.00	53.20	-1	2,512	-0.04%
2020/12/18	0	0.00	1	56.40	56.10	-1	2,696	-0.04%
2020/12/16	1	53.80	2	54.20	54.20	-1	2,790	-0.04%
2020/12/15	4	54.70	2	54.30	53.50	2	2,885	0.07%
2020/12/11	1	55.00	3	55.93	55.70	-2	2,910	-0.07%
2020/12/10	1	57.60	2	58.00	57.70	-1	2,945	-0.03%
2020/12/09	1	59.50	2	59.10	58.80	-1	2,951	-0.03%
2020/12/08	0	0.00	1	59.70	60.30	-1	2,921	-0.03%
2020/12/07	2	60.15	1	60.10	59.90	1	2,940	0.03%
2020/12/04	2	61.35	5	61.46	61.10	-3	2,982	-0.10%
2020/12/03	22	63.83	11	64.09	62.20	11	2,959	0.37%
2020/12/02	10	60.40	11	60.64	61.00	-1	2,793	-0.04%
2020/11/30	2	60.85	5	60.70	60.60	-3	2,803	-0.11%
2020/11/25	2	60.90	3	60.83	61.40	-1	2,860	-0.03%
2020/11/24	1	60.30	17	60.48	60.00	-16	2,843	-0.56%
2020/11/23	1	59.90	0	0.00	60.00	1	2,859	0.03%
2020/11/19	5	59.90	6	59.27	59.20	-1	2,883	-0.03%
2020/11/18	5	59.06	0	0.00	59.40	5	2,915	0.17%
2020/11/17	2	59.50	3	60.40	58.70	-1	2,985	-0.03%
2020/11/13	2	57.90	1	57.90	57.80	1	3,070	0.03%
2020/11/12	2	57.90	0	0.00	58.00	2	3,114	0.06%
2020/11/11	2	57.50	9	57.60	57.60	-7	3,131	-0.22%
2020/11/10	6	57.05	2	58.00	57.30	4	3,170	0.13%
2020/11/09	13	61.06	0	0.00	60.20	13	3,239	0.40%
2020/11/06	19	61.93	2	61.25	61.00	17	3,316	0.51%
2020/11/05	0	0.00	7	60.51	60.30	-7	3,372	-0.21%
2020/11/03	1	60.50	1	60.20	59.80	0	3,513	0.00%
2020/11/02	2	59.70	3	59.80	59.40	-1	3,638	-0.03%
2020/10/30	2	62.25	0	0.00	60.70	2	3,729	0.05%
2020/10/29	3	61.50	0	0.00	62.50	3	3,957	0.08%
2020/10/28	6	62.78	0	0.00	62.50	6	4,019	0.15%
2020/10/27	1	62.30	6	62.70	63.90	-5	4,040	-0.12%
2020/10/26	3	64.00	6	63.75	63.50	-3	4,045	-0.07%
2020/10/23	1	66.50	1	66.30	66.10	0	4,036	0.00%
2020/10/22	0	0.00	2	66.00	65.80	-2	4,082	-0.05%
2020/10/21	14	68.27	0	0.00	66.60	14	4,120	0.34%
2020/10/20	0	0.00	10	67.65	67.50	-10	4,170	-0.24%
2020/10/16	2	66.60	0	0.00	65.30	2	4,186	0.05%
2020/10/15	1	65.80	5	66.30	66.00	-4	4,196	-0.10%
2020/10/14	10	68.00	33	68.12	67.80	-23	4,172	-0.55%
2020/10/13	1	68.20	9	68.01	68.00	-8	4,187	-0.19%
2020/10/12	63	69.83	2	69.45	68.80	61	4,173	1.46%
2020/10/08	2	70.00	8	69.50	68.70	-6	4,133	-0.15%
2020/10/07	0	0.00	1	65.00	65.30	-1	3,924	-0.03%
2020/10/06	2	65.35	3	65.23	64.80	-1	3,960	-0.03%
2020/10/05	1	62.80	2	64.10	64.80	-1	3,984	-0.03%
2020/09/30	1	62.50	2	63.00	62.80	-1	4,079	-0.02%
2020/09/29	1	63.40	1	63.50	63.60	0	4,147	0.00%
2020/09/28	2	64.30	13	63.75	63.40	-11	4,350	-0.25%
2020/09/25	18	65.22	6	65.05	63.00	12	4,374	0.27%
2020/09/24	8	68.00	2	68.80	68.80	6	4,301	0.14%
2020/09/23	6	68.18	3	68.40	68.80	3	4,285	0.07%
2020/09/22	3	66.20	0	0.00	65.80	3	4,243	0.07%
2020/09/18	1	67.30	8	68.45	69.70	-7	4,249	-0.16%
2020/09/17	0	0.00	3	65.07	65.10	-3	4,199	-0.07%
2020/09/16	1	65.80	1	64.80	65.00	0	4,186	0.00%
2020/09/15	14	65.38	6	65.93	65.60	8	4,203	0.19%
2020/09/14	0	0.00	2	64.30	64.30	-2	4,225	-0.05%
2020/09/10	0	0.00	1	62.60	62.80	-1	4,192	-0.02%
2020/09/09	9	63.76	4	62.83	62.40	5	4,167	0.12%
2020/09/08	0	0.00	1	61.00	61.20	-1	4,110	-0.02%
2020/09/07	4	62.58	2	63.25	61.20	2	4,106	0.05%
2020/09/04	1	64.20	0	0.00	64.20	1	4,092	0.02%
2020/09/03	1.1	65.18	0	0.00	65.00	1.1	4,076	0.03%
2020/09/02	1	66.70	4	67.38	65.80	-3	4,121	-0.07%
2020/09/01	0	0.00	1	65.00	64.80	-1	4,079	-0.02%
2020/08/31	2	65.40	3	65.77	65.50	-1	4,073	-0.02%
2020/08/28	0	0.00	11	64.09	64.10	-11	4,052	-0.27%
2020/08/27	4	64.93	1	65.50	64.10	3	4,062	0.07%
2020/08/26	1	65.20	0	0.00	65.10	1	4,037	0.02%
2020/08/25	1	65.00	0	0.00	64.50	1	4,040	0.02%
2020/08/24	8	65.20	5	65.82	63.90	3	4,042	0.07%
2020/08/21	1	61.50	2	63.55	65.70	-1	4,024	-0.02%
2020/08/20	1	63.30	10	60.76	60.90	-9	4,006	-0.22%
2020/08/19	6	67.57	12	66.95	66.70	-6	3,913	-0.15%
2020/08/18	3	69.40	3	69.17	67.30	0	3,885	0.00%
2020/08/17	3	68.37	9	69.24	69.50	-6	3,863	-0.16%
2020/08/14	3	68.07	1	69.50	69.30	2	3,842	0.05%
2020/08/13	15	69.13	4	69.45	69.00	11	3,800	0.29%
2020/08/12	15.2	69.89	6	69.65	69.50	9.2	3,655	0.25%
2020/08/11	3	67.33	0	0.00	65.10	3	3,521	0.09%
2020/08/10	3	70.43	6	69.50	68.90	-3	3,404	-0.09%
2020/08/07	5	73.16	5	73.32	73.50	0	3,317	0.00%
2020/08/06	10	73.24	8	74.29	72.10	2	3,262	0.06%
2020/08/05	6	72.07	5	71.70	72.10	1	3,168	0.03%
2020/08/04	7	69.67	7	67.44	72.70	0	3,081	0.00%
2020/08/03	5	64.52	4	63.80	66.60	1	2,839	0.04%
2020/07/31	1	62.30	2	63.30	62.90	-1	2,767	-0.04%
2020/07/30	0	0.00	2	62.90	64.00	-2	2,735	-0.07%
2020/07/29	0	0.00	2	62.65	62.80	-2	2,713	-0.07%
2020/07/28	0	0.00	0.1	60.40	60.30	-0.1	2,677	-0.01%
2020/07/24	1	62.70	18	62.55	62.50	-17	2,581	-0.66%
2020/07/23	6	62.22	6	61.38	62.30	0	2,468	0.00%
2020/07/22	3	60.73	1	61.20	61.00	2	2,435	0.08%
2020/07/21	1	61.00	2	61.85	60.80	-1	2,436	-0.04%
2020/07/20	4	58.43	4	58.20	59.40	0	2,437	0.00%
2020/07/17	5	58.52	2	58.95	57.10	3	2,398	0.13%
2020/07/16	3	59.30	3	59.50	60.50	0	2,360	0.00%
2020/07/15	6	60.77	6	61.12	59.50	0	2,340	0.00%
2020/07/14	6	59.48	10	59.91	61.10	-4	2,265	-0.18%
2020/07/13	0	0.00	90	60.96	60.20	-90	2,227	-4.04%
2020/07/10	1	62.20	45	60.41	59.50	-44	2,178	-2.02%
2020/07/09	6	66.50	2	63.90	64.00	4	2,111	0.19%
2020/07/08	4	61.10	57	61.03	64.40	-53	1,985	-2.67%
2020/07/07	6	60.70	39	59.23	59.00	-33	1,881	-1.75%
2020/07/06	1	59.80	1	60.20	60.20	0	1,661	0.00%
2020/07/03	10	55.00	0	0.00	54.80	10	1,608	0.62%
2020/07/02	0	0.00	5	53.70	54.80	-5	1,556	-0.32%
2020/07/01	76	54.17	2	54.70	53.40	74	1,500	4.93%
2020/06/30	7	51.97	0	0.00	52.30	7	1,422	0.49%
2020/06/29	1	49.45	2	49.63	50.30	-1	1,355	-0.07%
2020/06/24	11	49.40	1	49.45	49.10	10	1,319	0.76%
2020/06/19	36	48.88	3	49.22	47.50	33	1,224	2.69%
2020/06/18	21	45.93	1	46.30	46.35	20	1,131	1.77%
2020/06/17	1	45.85	0	0.00	46.05	1	1,128	0.09%
2020/06/16	27	45.47	1	45.50	45.55	26	1,134	2.29%
2020/06/15	20	46.18	0	0.00	44.50	20	1,149	1.74%
2020/06/12	20	45.07	2	44.65	45.35	18	1,145	1.57%
2020/06/10	0	0.00	1	46.50	46.45	-1	1,152	-0.09%
2020/06/09	2	47.13	6	48.25	46.10	-4	1,160	-0.34%
2020/06/08	1	46.60	25	46.89	46.00	-24	1,116	-2.15%
2020/06/05	1	47.45	10	46.83	46.70	-9	1,112	-0.81%
2020/06/04	0	0.00	9	46.78	47.00	-9	1,107	-0.81%
2020/06/02	4	45.83	0	0.00	45.35	4	1,081	0.37%
2020/05/29	2	43.70	1	46.50	45.45	1	1,050	0.10%
2020/05/28	43	44.82	3	43.45	43.70	40	1,020	3.92%
2020/05/27	0	0.00	2	46.00	44.90	-2	994	-0.20%
2020/05/25	1	41.80	0	0.00	41.90	1	932	0.11%
2020/05/22	4	42.39	3	42.38	41.60	1	931	0.11%
2020/05/21	1	41.80	0	0.00	41.85	1	901	0.11%
2020/05/18	1	39.65	0	0.00	39.55	1	888	0.11%
2020/05/15	1	40.35	0	0.00	40.00	1	887	0.11%
2020/05/14	1	40.70	1	41.00	39.90	0	882	0.00%
2020/05/13	2	42.35	2	42.28	42.35	0	860	0.00%
2020/05/12	1	43.10	0	0.00	43.15	1	866	0.12%
2020/05/11	0	0.00	2	41.35	41.95	-2	830	-0.24%
2020/05/07	0	0.00	1	40.80	40.30	-1	810	-0.12%
2020/05/06	1	39.80	0	0.00	39.85	1	810	0.12%
2020/05/05	0	0.00	15	39.25	39.30	-15	820	-1.83%
2020/05/04	2	39.15	3	39.10	39.10	-1	828	-0.12%
2020/04/30	0	0.00	62	38.72	39.00	-62	846	-7.33%
2020/04/29	1	39.30	2	39.05	38.65	-1	891	-0.11%
2020/04/28	15	39.12	0	0.00	38.25	15	896	1.67%
2020/04/27	1	37.90	10	37.85	38.10	-9	892	-1.01%
2020/04/24	9	37.85	5	38.22	38.00	4	888	0.45%
2020/04/23	71	37.70	3	38.57	38.30	68	860	7.90%
2020/04/22	1	35.30	1	34.85	35.40	0	820	0.00%
2020/04/17	2	36.05	3	36.35	35.60	-1	842	-0.12%
2020/04/15	0	0.00	20	34.14	34.55	-20	842	-2.38%
2020/04/08	1	32.25	1	31.80	33.05	0	929	0.00%
2020/04/01	21	30.19	1	30.10	29.85	20	1,039	1.92%
2020/03/31	1	29.75	1	30.60	29.65	0	1,041	0.00%
2020/03/30	1	28.15	1	26.90	28.95	0	1,034	0.00%
2020/03/27	1	27.90	1	28.35	27.85	0	1,109	0.00%
2020/03/24	1	27.00	1	27.45	27.10	0	1,129	0.00%
2020/03/23	0	0.00	1	25.80	26.15	-1	1,125	-0.09%
2020/03/20	0	0.00	2	25.73	25.75	-2	1,123	-0.18%
2020/03/19	2	24.08	4	24.55	23.45	-2	1,120	-0.18%
2020/03/17	3	25.38	0	0.00	25.25	3	1,118	0.27%
2020/03/16	4	30.56	4	28.78	27.90	0	1,150	0.00%
2020/03/12	1	33.25	0	0.00	33.30	1	1,134	0.09%
2020/03/11	1	37.15	0	0.00	36.90	1	1,115	0.09%
2020/03/10	1	36.30	1	35.60	37.30	0	1,121	0.00%
2020/03/09	0	0.00	1	37.25	36.50	-1	1,116	-0.09%
2020/03/06	0	0.00	2	38.40	38.30	-2	1,112	-0.18%
2020/03/04	2	38.00	0	0.00	38.30	2	1,147	0.17%
2020/02/20	1	40.30	0	0.00	40.10	1	1,257	0.08%
2020/02/19	1	39.95	0	0.00	39.95	1	1,260	0.08%
2020/02/13	2	40.08	1	40.50	39.15	1	1,268	0.08%
2020/02/11	1	38.75	0	0.00	38.70	1	1,275	0.08%
2020/02/07	1	38.30	0	0.00	38.15	1	1,300	0.08%
2020/02/04	0.1	39.10	2	38.10	39.00	-1.9	1,292	-0.14%
2020/02/03	2	37.43	0	0.00	37.50	2	1,288	0.16%
2020/01/31	4	40.30	0	0.00	41.30	4	1,259	0.32%
2020/01/20	1	48.35	0	0.00	48.30	1	1,468	0.07%
2020/01/14	1	50.00	2	50.03	50.00	-1	1,653	-0.06%
2020/01/10	1	48.60	0	0.00	48.15	1	1,644	0.06%
2020/01/09	1	49.30	3	48.85	48.70	-2	1,686	-0.12%
2020/01/08	4	48.36	1	48.55	48.35	3	1,690	0.18%
2020/01/07	1	49.00	0	0.00	49.00	1	1,683	0.06%
2020/01/06	1	50.10	0	0.00	49.75	1	1,672	0.06%
2020/01/03	0	0.00	2	51.10	49.80	-2	1,668	-0.12%
2020/01/02	5	51.50	0	0.00	51.40	5	1,645	0.30%
2019/12/31	0	0.00	5	51.60	51.20	-5	1,629	-0.31%
2019/12/30	0	0.00	10	50.41	50.90	-10	1,595	-0.63%
2019/12/27	0	0.00	1	49.25	49.30	-1	1,551	-0.06%
2019/12/25	2	48.90	0	0.00	49.20	2	1,666	0.12%
2019/12/24	2	49.90	12	50.57	48.70	-10	1,685	-0.59%
2019/12/23	0	0.00	2	49.20	49.10	-2	1,630	-0.12%
2019/12/20	3	48.85	3	48.77	48.70	0	1,719	0.00%
2019/12/17	3	48.45	3	48.00	48.00	0	1,791	0.00%
2019/12/13	3	47.93	0	0.00	47.80	3	1,788	0.17%
2019/12/12	2	48.33	1	48.10	48.20	1	1,779	0.06%
2019/12/11	0	0.00	2	49.40	48.40	-2	1,764	-0.11%
2019/12/10	1	48.50	1	48.05	48.10	0	1,729	0.00%
2019/12/06	1	48.05	0	0.00	47.90	1	1,725	0.06%
2019/11/29	0	0.00	1	49.20	48.80	-1	1,821	-0.05%
2019/11/28	3	49.77	20	50.15	49.60	-17	1,810	-0.94%
2019/11/26	1	49.20	0	0.00	48.70	1	1,762	0.06%
2019/11/25	0	0.00	1	48.60	48.35	-1	1,783	-0.06%
2019/11/22	1	48.65	0	0.00	48.30	1	1,840	0.05%
2019/11/21	0	0.00	0.2	49.00	48.75	-0.2	1,848	-0.01%
2019/11/19	0	0.00	19	50.11	49.30	-19	1,970	-0.96%
2019/11/14	4	48.59	5	48.47	48.30	-1	1,938	-0.05%
2019/11/13	1	48.00	0	0.00	48.10	1	1,930	0.05%
2019/11/12	2	47.65	0	0.00	47.65	2	1,931	0.10%
2019/11/11	13	48.10	0	0.00	47.00	13	1,936	0.67%
2019/11/08	2	48.33	0	0.00	48.50	2	1,928	0.10%
2019/11/06	2	48.30	0	0.00	47.50	2	1,911	0.10%
2019/11/05	1	48.60	0	0.00	48.25	1	1,899	0.05%
2019/11/04	7	49.79	0	0.00	48.70	7	1,897	0.37%
2019/10/31	0	0.00	1	49.30	48.60	-1	1,902	-0.05%
2019/10/30	3	49.20	0	0.00	48.85	3	1,890	0.16%
2019/10/29	62	49.61	37	50.78	49.80	25	1,877	1.33%
2019/10/28	2	49.75	2	49.90	51.10	0	1,799	0.00%
2019/10/25	20	49.25	31	49.58	49.25	-11	1,700	-0.65%
2019/10/24	3	50.50	3	49.10	48.90	0	1,650	0.00%
2019/10/23	1	49.75	8	49.39	49.50	-7	1,656	-0.42%
2019/10/22	2	48.35	3	48.85	48.10	-1	1,634	-0.06%
2019/10/18	0	0.00	1	47.85	47.50	-1	1,766	-0.06%
2019/10/17	6	48.27	4	47.85	47.85	2	1,762	0.11%
2019/10/15	5	47.45	0	0.00	46.60	5	1,753	0.29%
2019/10/08	2	47.15	0	0.00	46.85	2	1,802	0.11%
2019/10/07	11	47.52	0	0.00	47.50	11	1,866	0.59%
2019/10/03	0	0.00	5	49.11	49.45	-5	1,980	-0.25%
2019/10/02	12	49.69	17	49.66	49.95	-5	2,027	-0.25%
2019/10/01	10	48.95	10	50.00	50.70	0	2,154	0.00%
2019/09/27	0	0.00	6	47.05	47.90	-6	2,095	-0.29%
2019/09/24	5	48.90	6	48.68	47.75	-1	1,988	-0.05%
2019/09/23	0.2	46.70	0	0.00	46.70	0.2	1,899	0.01%
2019/09/18	0	0.00	5	46.50	46.50	-5	1,952	-0.26%
2019/09/17	0	0.00	2	47.15	46.50	-2	1,946	-0.10%
2019/09/16	0	0.00	1	46.85	46.85	-1	1,952	-0.05%
2019/09/12	5	48.00	5	47.25	47.20	0	1,980	0.00%
2019/09/09	2	47.25	0	0.00	46.60	2	1,976	0.10%
2019/09/06	0	0.00	4	48.00	47.35	-4	2,033	-0.20%
2019/09/05	5	47.80	0	0.00	47.60	5	2,025	0.25%
2019/09/04	3	47.35	1	47.60	47.30	2	2,058	0.10%
2019/09/03	11	48.90	21	49.27	47.00	-10	2,049	-0.49%
2019/09/02	1	47.25	0	0.00	47.75	1	1,966	0.05%
2019/08/30	0	0.00	14	48.00	47.50	-14	1,959	-0.71%
2019/08/29	1	47.85	0	0.00	47.65	1	1,948	0.05%
2019/08/28	4	48.40	5	48.01	47.75	-1	1,935	-0.05%
2019/08/27	10	48.30	1	48.45	48.05	9	1,919	0.47%
2019/08/26	1	46.75	0	0.00	46.10	1	1,880	0.05%
2019/08/23	3	47.63	2	47.40	47.30	1	1,881	0.05%
2019/08/22	5	46.49	22	48.00	47.00	-17	1,863	-0.91%
2019/08/21	0	0.00	1	44.40	45.10	-1	1,760	-0.06%
2019/08/20	2	44.05	0	0.00	44.00	2	1,765	0.11%
2019/08/19	3	44.47	0	0.00	44.20	3	1,760	0.17%
2019/08/16	10	45.00	5	44.60	44.60	5	1,763	0.28%
2019/08/15	2	44.95	0	0.00	44.70	2	1,770	0.11%
2019/08/13	0	0.00	1	44.55	43.75	-1	1,768	-0.06%
2019/08/12	2	44.68	6	44.85	45.00	-4	1,802	-0.22%
2019/08/08	8	43.90	0	0.00	44.70	8	1,849	0.43%
2019/08/07	0	0.00	1	44.00	42.60	-1	1,850	-0.05%
2019/08/06	3	40.33	3	41.80	43.25	0	1,865	0.00%
2019/08/05	3	44.07	0	0.00	43.20	3	1,866	0.16%
2019/08/02	2	43.88	2	44.20	44.15	0	1,880	0.00%
2019/07/31	5	46.15	1	46.10	46.25	4	1,899	0.21%
2019/07/30	1	45.60	0	0.00	45.60	1	1,905	0.05%
2019/07/29	1	49.10	9	48.68	48.60	-8	1,922	-0.42%
2019/07/26	4	50.30	9	49.80	49.70	-5	1,921	-0.26%
2019/07/25	11	49.77	1	49.65	49.50	10	1,904	0.53%
2019/07/24	10	48.90	1	48.80	48.45	9	1,878	0.48%
2019/07/23	12	50.13	13	49.53	49.05	-1	1,879	-0.05%
2019/07/22	6	46.66	17.1	48.07	48.10	-11.1	1,804	-0.62%
2019/07/19	6	45.79	0	0.00	45.85	6	1,772	0.34%
2019/07/18	0	0.00	2	45.50	45.30	-2	1,859	-0.11%
2019/07/16	0	0.00	1	46.00	46.20	-1	2,025	-0.05%
2019/07/15	0	0.00	1	46.25	46.50	-1	2,081	-0.05%
2019/07/12	1	45.70	1	46.55	45.45	0	2,199	0.00%
2019/07/11	4.1	46.77	7	46.72	46.05	-2.9	2,308	-0.13%
2019/07/10	40	48.48	38	48.74	48.55	2	2,404	0.08%
2019/07/09	1	47.05	2	47.03	46.50	-1	2,560	-0.04%
2019/07/08	5	47.06	3	47.07	47.40	2	2,659	0.08%
2019/07/05	9	46.29	19	47.40	47.60	-10	2,783	-0.36%
2019/07/03	1	43.10	2	43.05	42.45	-1	2,603	-0.04%
2019/07/02	0	0.00	1	42.90	42.85	-1	2,597	-0.04%
2019/07/01	1	42.95	0	0.00	43.10	1	2,604	0.04%
2019/06/27	2	42.75	2	42.25	42.10	0	2,619	0.00%
2019/06/26	1	42.30	1	42.25	42.40	0	2,638	0.00%
2019/06/25	5	42.08	3	42.38	42.10	2	2,644	0.08%
2019/06/24	0	0.00	1	41.25	41.30	-1	2,619	-0.04%
2019/06/21	1	42.05	2	41.73	41.55	-1	2,626	-0.04%
2019/06/20	14	42.33	14	42.45	42.50	0	2,630	0.00%
2019/06/17	2	42.70	2	42.35	42.10	0	2,713	0.00%
2019/06/14	1	42.50	1	42.80	42.25	0	2,743	0.00%
2019/06/12	9	41.99	10	41.96	41.80	-1	2,724	-0.04%
2019/06/03	0	0.00	1	39.90	39.70	-1	2,744	-0.04%
2019/05/31	2	40.10	2	40.75	40.65	0	2,747	0.00%
2019/05/30	2	39.15	1	39.95	39.80	1	2,745	0.04%
2019/05/29	2	38.60	2	38.00	38.15	0	2,750	0.00%
2019/05/27	1	37.50	6	37.70	37.40	-5	2,920	-0.17%
2019/05/24	1	38.70	0	0.00	38.60	1	2,962	0.03%
2019/05/23	0	0.00	1	39.40	38.60	-1	3,017	-0.03%
2019/05/22	3	40.72	3.1	40.65	40.25	-0.1	3,098	0.00%
2019/05/21	2	39.00	1	39.05	40.40	1	3,227	0.03%
2019/05/17	7	42.01	7	40.14	40.40	0	3,237	0.00%
2019/05/16	10	41.23	6	42.58	41.80	4	3,223	0.12%
2019/05/15	4	40.15	4	40.10	40.10	0	3,176	0.00%
2019/05/14	4.1	37.69	4	39.08	39.40	0.1	3,196	0.00%
2019/05/13	5	40.97	6	40.13	39.75	-1	3,203	-0.03%
2019/05/10	9	42.06	5	40.41	40.65	4	3,202	0.12%
2019/05/09	11	42.86	12	41.28	41.80	-1	3,249	-0.03%
2019/05/08	5	42.85	6	44.00	44.35	-1	3,244	-0.03%
2019/05/07	6	44.22	6	44.22	44.30	0	3,276	0.00%
2019/05/06	26	44.71	2	44.55	43.50	24	3,285	0.73%
2019/05/03	1	48.25	0	0.00	48.25	1	3,229	0.03%
2019/05/02	2	47.95	2	47.95	47.70	0	3,234	0.00%
2019/04/29	4	49.33	5	48.37	47.45	-1	3,320	-0.03%
2019/04/25	4	51.38	3	51.40	51.00	1	3,340	0.03%
2019/04/24	4	51.58	6	51.85	50.80	-2	3,399	-0.06%
2019/04/23	11	55.79	10	53.12	53.00	1	3,450	0.03%
2019/04/22	2	52.75	13	54.35	55.00	-11	3,318	-0.33%
2019/04/19	8	53.93	5.1	54.37	54.00	2.9	3,320	0.09%
2019/04/18	14	54.84	7	55.43	53.30	7	3,320	0.21%
2019/04/17	3	56.77	11	55.45	54.20	-8	3,473	-0.23%
2019/04/16	15	54.81	9	54.77	55.80	6	3,422	0.18%
2019/04/15	55	54.21	72	53.87	54.00	-17	3,537	-0.48%
2019/04/12	22	49.86	23	49.79	50.40	-1	3,429	-0.03%
2019/04/11	14	49.26	28	48.32	49.20	-14	3,489	-0.40%
2019/04/10	0	0.00	20	46.09	46.10	-20	3,392	-0.59%
2019/04/08	2	47.00	2	46.85	46.35	0	3,401	0.00%
2019/04/03	2	46.85	2	46.55	46.50	0	3,388	0.00%
2019/04/02	2	46.88	0	0.00	46.65	2	3,381	0.06%
2019/04/01	27	47.25	13	48.07	47.25	14	3,378	0.41%
2019/03/29	0	0.00	1	47.80	46.90	-1	3,344	-0.03%
2019/03/28	0	0.00	1	46.80	46.10	-1	3,315	-0.03%
2019/03/27	1	46.00	0	0.00	46.50	1	3,307	0.03%
2019/03/25	0	0.00	2	44.60	44.80	-2	3,287	-0.06%
2019/03/22	1	45.50	0	0.00	45.75	1	3,280	0.03%
2019/03/21	5	47.47	3	47.73	46.70	2	3,261	0.06%
2019/03/20	23	48.06	5	48.48	47.50	18	3,245	0.55%
2019/03/19	10	47.49	4	47.09	47.00	6	3,220	0.19%
2019/03/18	1	46.95	0	0.00	46.50	1	3,190	0.03%
2019/03/15	1	45.90	0	0.00	45.45	1	3,166	0.03%
2019/03/14	0	0.00	4	46.39	45.55	-4	3,168	-0.13%
2019/03/12	10	45.55	0	0.00	45.25	10	3,157	0.32%
2019/03/11	1	45.85	0	0.00	45.75	1	3,163	0.03%
2019/03/07	2	45.88	0	0.00	44.15	2	3,138	0.06%
2019/03/06	1	45.60	20	45.30	45.25	-19	3,128	-0.61%
2019/03/05	3	45.40	0	0.00	45.40	3	3,130	0.10%
2019/03/04	3	45.95	1	47.05	45.85	2	3,114	0.06%
2019/02/26	4	48.91	6	49.03	46.95	-2	3,087	-0.06%
2019/02/25	1	47.15	2	47.65	47.95	-1	2,965	-0.03%
2019/02/22	10	46.85	1	47.30	46.65	9	2,911	0.31%
2019/02/21	2	47.22	2	46.05	46.50	0	2,849	0.00%
2019/02/20	7	46.71	13.1	46.22	47.25	-6.1	2,755	-0.22%
2019/02/19	11	43.60	0	0.00	43.10	11	2,616	0.42%
2019/02/18	0	0.00	17	42.79	42.90	-17	2,604	-0.65%
2019/02/15	2	43.78	1	44.45	42.50	1	2,589	0.04%
2019/02/14	0	0.00	2	43.80	44.10	-2	2,562	-0.08%
2019/02/13	10	45.53	3	44.13	44.00	7	2,549	0.27%
2019/02/12	5	45.80	0	0.00	45.50	5	2,520	0.20%
2019/02/11	12	45.69	12	45.30	45.30	0	2,502	0.00%
2019/01/30	7.1	45.60	8	45.88	45.35	-0.9	2,488	-0.04%
2019/01/29	1	44.00	4	44.16	45.20	-3	2,425	-0.12%
2019/01/28	8	45.12	5	45.11	44.50	3	2,405	0.12%
2019/01/25	3	44.55	1	44.65	44.05	2	2,362	0.08%
2019/01/24	1	44.10	4	43.98	43.85	-3	2,342	-0.13%
2019/01/23	1	43.85	1	43.60	44.00	0	2,339	0.00%
2019/01/22	1	44.50	1	43.75	43.80	0	2,343	0.00%
2019/01/21	3	45.12	4	44.40	43.45	-1	2,316	-0.04%
2019/01/18	5	45.88	4	45.53	45.70	1	2,258	0.04%
2019/01/17	7	47.10	7	47.69	46.30	0	2,230	0.00%
2019/01/16	1	45.30	5	46.54	47.55	-4	2,165	-0.18%
2019/01/15	11	46.87	10	47.42	46.25	1	2,067	0.05%
2019/01/14	3	45.77	1	46.10	45.30	2	1,922	0.10%
2019/01/11	4	46.14	6	46.05	45.80	-2	1,890	-0.11%
2019/01/10	8	45.88	7	46.05	46.15	1	1,830	0.05%
2019/01/09	10	47.99	12	47.74	46.45	-2	1,759	-0.11%
2019/01/08	9	45.57	14	45.92	46.50	-5	1,457	-0.34%
2019/01/07	35.1	45.57	56	44.86	46.50	-21	1,365	-1.53%
2019/01/04	41	42.62	30	42.50	44.65	11	1,091	1.01%
2019/01/03	31	43.45	4	42.75	40.60	27	906	2.98%
2019/01/02	5	40.10	4	40.08	41.60	1	728	0.14%
2018/12/27	4	38.40	4	39.00	38.20	0	635	0.00%
2018/12/24	14	36.62	0	0.00	38.00	14	609	2.30%
2018/12/17	2	37.15	5	37.25	36.90	-3	580	-0.52%
2018/12/13	0	0.00	3	39.90	38.85	-3	570	-0.53%
2018/12/12	8	39.64	0	0.00	39.30	8	556	1.44%
2018/12/07	2	37.55	0	0.00	37.10	2	474	0.42%
2018/12/04	3	38.17	2	38.45	37.55	1	439	0.23%
2018/12/03	0	0.00	1	36.55	36.50	-1	423	-0.24%
2018/11/29	0	0.00	5	36.10	35.70	-5	417	-1.20%
2018/11/23	4	35.13	4	34.35	34.60	0	432	0.00%
2018/11/22	8	35.47	3	35.90	35.00	5	427	1.17%
2018/11/12	0	0.00	10	33.60	33.55	-10	506	-1.98%
2018/11/08	0	0.00	3	33.52	33.75	-3	498	-0.60%
2018/11/07	0	0.00	6	32.61	32.65	-6	489	-1.23%
2018/11/06	3	32.28	10	32.15	32.00	-7	492	-1.42%
2018/11/01	0	0.00	3	30.85	31.10	-3	471	-0.64%
2018/10/30	2	30.93	1	31.00	30.05	1	451	0.22%
2018/10/29	1	29.80	0	0.00	29.75	1	427	0.23%
2018/10/16	0	0.00	1	27.90	28.30	-1	395	-0.25%
2018/10/11	2	26.95	0	0.00	26.95	2	393	0.51%
2018/09/28	1	33.75	0	0.00	33.55	1	387	0.26%
2018/09/18	0	0.00	2	34.65	34.50	-2	519	-0.39%
2018/09/14	2	35.10	1	35.65	35.65	1	523	0.19%
2018/09/11	1	35.00	0	0.00	35.20	1	532	0.19%
2018/09/03	0	0.00	3	38.35	38.20	-3	564	-0.53%
2018/08/31	2	38.90	0	0.00	39.25	2	571	0.35%
2018/08/30	1	39.90	2	40.05	38.80	-1	581	-0.17%
2018/08/29	0	0.00	1	38.70	39.40	-1	584	-0.17%
2018/08/28	1	39.70	0	0.00	38.60	1	595	0.17%
2018/08/27	1	38.55	0	0.00	39.75	1	626	0.16%
2018/08/24	2	39.70	1	39.55	39.10	1	606	0.16%
2018/08/23	1	35.80	7	37.55	37.60	-6	551	-1.09%
2018/08/16	0	0.00	1	34.05	34.15	-1	562	-0.18%
2018/08/08	2	36.50	0	0.00	36.60	2	581	0.34%
2018/07/30	0	0.00	4	37.50	37.50	-4	666	-0.60%
2018/07/23	2	38.50	0	0.00	37.50	2	697	0.29%
2018/07/19	1	38.30	10	38.50	38.80	-9	698	-1.29%
2018/07/18	5	39.30	1	38.85	38.85	4	707	0.56%
2018/07/17	0	0.00	5	38.10	38.10	-5	700	-0.71%
2018/07/16	10	39.13	5	38.55	38.55	5	701	0.71%
2018/07/05	2	37.10	0	0.00	37.50	2	689	0.29%
2018/07/04	1	38.00	1	38.65	38.00	0	683	0.00%
2018/07/02	11	43.01	2	41.60	41.30	9	657	1.37%
2018/06/29	1	43.70	4	43.16	43.15	-3	627	-0.48%
2018/06/25	15	40.48	0	0.00	40.35	15	568	2.64%
2018/06/22	10	39.90	25	39.57	39.90	-15	569	-2.63%
2018/06/19	0	0.00	4	39.95	39.80	-4	562	-0.71%
2018/06/15	5	40.38	0	0.00	40.10	5	558	0.89%
2018/06/13	0	0.00	11	40.47	40.15	-11	550	-2.00%
2018/06/12	0	0.00	4	41.10	40.95	-4	547	-0.73%
2018/06/11	5	41.35	0	0.00	42.05	5	536	0.93%
2018/06/06	1	41.85	1	42.40	41.65	0	526	0.00%
2018/06/04	0	0.00	1	41.15	40.90	-1	472	-0.21%
2018/06/01	4	38.35	0	0.00	38.30	4	426	0.94%
2018/05/30	0	0.00	7	37.50	38.15	-7	418	-1.67%
2018/05/28	3	37.90	0	0.00	38.55	3	405	0.74%
2018/05/23	6	37.60	0	0.00	37.50	6	382	1.57%
2018/05/21	4	37.58	0	0.00	37.65	4	374	1.07%
2018/05/18	0	0.00	9	37.15	37.65	-9	371	-2.42%
2018/05/14	9	36.96	0	0.00	36.90	9	382	2.35%
2018/05/11	0	0.00	7	36.14	36.10	-7	373	-1.87%
2018/05/08	0	0.00	1	35.00	35.00	-1	358	-0.28%
2018/05/07	8	33.93	0	0.00	33.25	8	343	2.33%
2018/05/04	0	0.00	26	34.28	34.35	-26	321	-8.09%
2018/04/24	17	31.40	0	0.00	30.10	17	308	5.51%
2018/04/23	1	32.00	31	31.61	31.75	-30	301	-9.95%
2018/04/20	0	0.00	8	33.54	33.35	-8	299	-2.67%
2018/03/28	2	34.90	0	0.00	34.80	2	834	0.24%
2018/03/20	0	35.45	0	0.00	35.45	0	974	0.00%
2018/03/14	3	36.70	0	0.00	36.70	3	1,059	0.28%
2018/03/13	0	0.00	1	36.65	36.70	-1	1,040	-0.10%
2018/03/05	1	34.00	0	0.00	33.80	1	1,168	0.09%
2018/02/22	0	0.00	2	34.10	34.95	-2	1,235	-0.16%
2018/02/09	0	0.00	1	32.00	32.85	-1	1,243	-0.08%
2018/02/07	2	35.10	0	0.00	34.70	2	1,242	0.16%
2018/02/06	5	33.40	0	0.00	33.85	5	1,240	0.40%
2018/01/25	0	0.00	3	38.70	38.55	-3	1,241	-0.24%
2018/01/23	0	0.00	2	38.70	38.80	-2	1,241	-0.16%
2018/01/19	0	0.00	4	39.45	39.10	-4	1,252	-0.32%
2018/01/18	2	39.68	0	0.00	39.60	2	1,253	0.16%
2018/01/17	0	0.00	2	40.30	39.85	-2	1,250	-0.16%
2018/01/11	6	39.55	0	0.00	39.75	6	1,252	0.48%
2018/01/10	1	39.00	2	39.35	39.00	-1	1,248	-0.08%
2018/01/09	1	40.50	10	40.80	40.00	-9	1,237	-0.73%
2018/01/08	1	42.30	0	0.00	41.25	1	1,221	0.08%
2018/01/05	20	42.93	2	42.75	42.50	18	1,213	1.48%
2018/01/04	1	43.45	0	0.00	42.50	1	1,207	0.08%
2018/01/03	1	42.15	1	42.25	42.20	0	1,210	0.00%
2018/01/02	0	0.00	1	42.55	42.75	-1	1,197	-0.08%