振曜 (6143)-元大券商分點個股進出

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

振曜

(6143)

可現股當沖

股價
108.5
漲跌
▼5.0
漲幅
-4.41%
成交量
6,012張
產業
上櫃通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:35(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

振曜 (6143)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	201.2	109.39	219.5	109.46	108.50	-18.2	3,167	-0.58%	大買/大賣/
2024/04/29	905.1	112.18	810.1	112.88	113.50	95	3,086	3.08%	大買/大賣/
2024/04/26	663.4	115.08	600.7	115.46	116.50	62.6	2,901	2.16%	大買/大賣/
2024/04/25	369.2	109.53	242.5	109.37	109.00	126.8	2,756	4.60%	大買/大賣/鉅額交易
2024/04/24	207.9	106.91	150.4	107.18	105.50	57.5	2,687	2.14%	大買/大賣/
2024/04/23	114.7	105.07	75.7	105.05	103.00	39	2,660	1.47%	大買/
2024/04/22	311.7	107.34	349.2	107.21	105.00	-37.5	2,635	-1.42%	大買/大賣/
2024/04/19	1,033.5	106.90	1,030.7	106.34	109.00	2.8	2,546	0.11%	大買/大賣/
2024/04/18	652.9	104.79	431	104.73	105.00	221.9	2,332	9.51%	大買/大賣/鉅額交易
2024/04/17	213.1	98.88	74.5	97.61	100.50	138.6	2,225	6.23%	大買/鉅額交易
2024/04/16	38	92.77	66.8	93.25	92.80	-28.8	2,203	-1.31%
2024/04/15	19	96.85	19.1	97.42	96.60	-0.1	2,199	-0.01%
2024/04/12	26	97.07	26.6	97.13	97.00	-0.6	2,275	-0.03%
2024/04/11	108	96.27	176.9	96.18	97.20	-68.9	2,266	-3.04%	大買/大賣/
2024/04/10	33	100.82	43.9	101.52	101.00	-10.8	2,243	-0.48%
2024/04/09	76	101.24	115.5	101.46	100.00	-39.5	2,236	-1.77%	大賣/
2024/04/08	176.1	102.37	80.4	101.69	103.00	95.7	2,210	4.33%	大買/
2024/04/03	11	96.40	11.2	96.46	96.80	-0.1	2,145	-0.01%
2024/04/02	6	94.82	6.3	95.25	95.30	-0.3	2,135	-0.02%
2024/04/01	3	95.37	4.9	94.86	95.10	-1.9	2,132	-0.09%
2024/03/29	10.1	92.83	18.3	92.64	92.30	-8.2	2,147	-0.38%
2024/03/28	19.1	92.85	19.7	93.11	92.70	-0.6	2,162	-0.03%
2024/03/27	25	94.34	24.8	94.47	93.80	0.2	2,182	0.01%
2024/03/26	33.1	94.97	36.7	95.21	94.40	-3.6	2,196	-0.16%
2024/03/25	67	97.10	88.5	97.07	96.90	-21.5	2,187	-0.98%
2024/03/22	11.1	96.08	10.3	96.41	96.50	0.8	2,190	0.04%
2024/03/21	12	96.44	21.2	96.66	96.30	-9.2	2,207	-0.42%
2024/03/20	7	96.69	7.6	97.51	96.00	-0.6	2,220	-0.03%
2024/03/19	13	97.42	15.2	97.27	96.60	-2.2	2,234	-0.10%
2024/03/18	38	97.68	13	96.92	97.10	25	2,244	1.11%
2024/03/15	13	94.58	52.1	94.54	94.10	-39.1	2,311	-1.69%
2024/03/14	26	95.87	26.8	95.73	95.20	-0.8	2,434	-0.03%
2024/03/13	53	96.52	36.7	97.30	96.70	16.3	2,478	0.66%
2024/03/12	67.5	98.42	24.4	98.15	97.10	43.1	2,537	1.70%
2024/03/11	187	98.59	135.2	99.04	96.80	51.8	2,815	1.84%	大買/大賣/
2024/03/08	381.3	106.21	424.5	107.05	99.90	-43.2	2,996	-1.44%	大買/大賣/
2024/03/07	698.8	112.87	772.7	112.79	111.00	-73.9	3,062	-2.41%	大買/大賣/
2024/03/06	374.2	106.95	429.1	106.89	107.00	-54.9	3,204	-1.71%	大買/大賣/
2024/03/05	462.5	103.47	462.3	103.64	103.50	0.2	3,125	0.01%	大買/大賣/
2024/03/04	253.9	102.41	306	102.14	100.00	-52.1	3,014	-1.73%	大買/大賣/
2024/03/01	407.2	99.25	389.5	99.10	99.90	17.7	2,947	0.60%	大買/大賣/
2024/02/29	181	93.78	74.4	93.03	96.20	106.6	2,810	3.79%	大買/鉅額交易
2024/02/27	11.1	87.39	13.5	87.25	87.50	-2.5	2,772	-0.09%
2024/02/26	25	88.28	12.1	88.45	88.40	12.9	2,802	0.46%
2024/02/23	18	89.15	25.7	89.28	88.80	-7.7	2,806	-0.28%
2024/02/22	32	90.87	35.8	90.39	90.20	-3.8	2,812	-0.13%
2024/02/21	59	90.41	11	90.31	90.50	48	2,818	1.70%
2024/02/20	5	88.98	4.7	88.91	88.70	0.3	2,815	0.01%
2024/02/19	13	89.89	12.6	90.02	89.20	0.4	2,841	0.01%
2024/02/16	23.2	89.70	7.2	89.83	89.80	16	2,900	0.55%
2024/02/15	18.1	87.51	18.8	87.97	88.40	-0.7	2,981	-0.02%
2024/02/05	26	87.36	44.9	87.31	87.10	-18.9	3,083	-0.61%
2024/02/02	11.1	87.88	10.6	88.16	87.60	0.5	3,084	0.02%
2024/02/01	39	88.70	51.6	88.79	88.10	-12.6	3,102	-0.40%
2024/01/31	35	90.86	34.5	91.24	90.20	0.5	3,087	0.02%
2024/01/30	66	91.28	90.4	91.75	91.30	-24.4	3,132	-0.78%
2024/01/29	54.1	89.75	61.1	89.72	89.30	-7	3,186	-0.22%
2024/01/26	193.5	89.10	145.6	88.87	88.90	47.9	3,179	1.51%	大買/大賣/
2024/01/25	5	85.28	5.2	85.36	85.30	-0.2	3,125	-0.01%
2024/01/24	5	85.92	6	85.91	85.40	-1	3,144	-0.03%
2024/01/23	24.1	85.70	12.3	85.42	86.00	11.8	3,203	0.37%
2024/01/22	5	84.28	6	84.47	84.00	-1	3,220	-0.03%
2024/01/19	5	83.24	5.5	83.19	83.10	-0.5	3,276	-0.01%
2024/01/18	6	83.10	7	83.07	82.90	-1	3,424	-0.03%
2024/01/17	12	84.05	10.4	84.33	83.10	1.6	3,496	0.05%
2024/01/16	5	83.64	5.8	83.13	84.20	-0.8	3,490	-0.02%
2024/01/15	25	83.60	2.9	82.92	83.60	22.1	3,486	0.64%
2024/01/12	10.1	81.83	27.1	81.90	81.80	-17	3,492	-0.49%
2024/01/11	15	82.02	27	81.95	82.20	-12	3,489	-0.34%
2024/01/10	31	81.31	40.6	81.81	80.80	-9.6	3,489	-0.27%
2024/01/09	32	81.78	38	82.07	82.20	-6	3,471	-0.17%
2024/01/08	294	82.99	1,051.9	82.79	82.80	-757.9	3,446	-21.99%	大買/大賣/鉅額交易
2024/01/05	6	86.62	5.8	86.62	86.60	0.2	3,362	0.01%
2024/01/04	12	87.08	46.2	87.19	86.70	-34.2	3,360	-1.02%
2024/01/03	45	88.00	31	87.97	88.00	14	3,362	0.42%
2024/01/02	5	88.64	10.6	89.16	88.50	-5.6	3,351	-0.17%
2023/12/29	13	89.19	33	89.10	89.60	-20	3,348	-0.60%
2023/12/28	25	89.87	19.8	89.86	89.50	5.2	3,343	0.16%
2023/12/27	17	89.26	115.5	89.26	89.50	-98.5	3,338	-2.95%	大賣/
2023/12/26	60	88.37	283.1	88.21	88.50	-223.1	3,334	-6.69%	大賣/鉅額交易
2023/12/25	48	90.19	114.9	89.92	89.40	-66.9	3,315	-2.02%	大賣/
2023/12/22	99	92.14	76.1	91.78	90.70	22.9	3,295	0.69%
2023/12/21	33	91.01	31.4	91.22	90.60	1.6	3,269	0.05%
2023/12/20	57.3	93.71	28.9	93.79	92.30	28.4	3,281	0.86%
2023/12/19	98	92.75	46.3	92.90	92.20	51.7	3,269	1.58%
2023/12/18	72	94.76	40.1	94.59	94.10	31.9	3,290	0.97%
2023/12/15	52	96.03	31	95.92	95.50	21	3,277	0.64%
2023/12/14	16.2	95.40	13.6	95.82	95.00	2.6	3,262	0.08%
2023/12/13	43	96.32	43.6	96.64	95.40	-0.6	3,238	-0.02%
2023/12/12	134	95.39	160.5	95.30	96.70	-26.5	3,216	-0.82%	大買/大賣/
2023/12/11	350	93.51	452.2	93.21	96.60	-102.2	3,138	-3.26%	大買/大賣/鉅額交易
2023/12/08	298	99.85	165.3	99.67	99.50	132.7	3,006	4.41%	大買/大賣/鉅額交易
2023/12/07	232	100.91	300.3	100.93	98.00	-68.3	2,958	-2.31%	大買/大賣/
2023/12/06	1,177.1	103.87	1,126.7	104.28	99.80	50.4	2,872	1.75%	大買/大賣/
2023/12/05	1,170.5	103.56	508.2	103.49	103.00	662.3	2,577	25.70%	大買/大賣/鉅額交易
2023/12/04	948	99.98	716.8	99.92	103.00	231.2	2,360	9.79%	大買/大賣/鉅額交易
2023/12/01	997	94.56	1,054	95.05	94.00	-57	2,150	-2.65%	大買/大賣/
2023/11/30	13	91.58	14.1	91.89	92.40	-1.1	1,897	-0.06%
2023/11/29	40	91.60	39	91.56	91.70	1	1,904	0.05%
2023/11/28	67	90.47	47.8	90.59	91.00	19.2	1,885	1.02%
2023/11/27	50	87.03	41.9	87.13	87.50	8.1	1,852	0.44%
2023/11/24	63	88.31	75.7	88.72	87.60	-12.7	1,848	-0.68%
2023/11/22	21.4	91.51	23	91.66	91.00	-1.6	1,789	-0.09%
2023/11/21	19	90.68	40.4	90.92	90.60	-21.4	1,779	-1.20%
2023/11/20	22.8	91.50	71	91.26	91.60	-48.2	1,776	-2.71%
2023/11/17	35	91.07	37	91.00	91.00	-2	1,760	-0.11%
2023/11/16	61.7	90.14	213	90.18	90.90	-151.3	1,752	-8.64%	大賣/鉅額交易
2023/11/15	101.2	92.59	231	92.62	91.00	-129.8	1,731	-7.50%	大買/大賣/鉅額交易
2023/11/14	228	92.56	176	92.50	92.40	52	1,670	3.11%	大買/大賣/
2023/11/13	415	89.96	349.4	89.73	90.30	65.6	1,575	4.16%	大買/大賣/
2023/11/10	39	85.62	12.1	85.74	84.50	26.9	1,469	1.83%
2023/11/09	43.9	86.96	24.5	87.00	85.50	19.4	1,465	1.32%
2023/11/08	29.5	87.47	27.5	87.38	87.00	2.1	1,454	0.14%
2023/11/07	250	87.99	180.5	88.31	87.60	69.5	1,471	4.72%	大買/大賣/
2023/11/06	237	86.56	151	86.51	88.00	86	1,463	5.88%	大買/大賣/
2023/11/03	39.1	82.62	21	82.86	82.50	18.1	1,374	1.32%
2023/11/02	70	81.84	21	81.95	81.40	49	1,362	3.60%
2023/11/01	27.2	80.50	26	81.23	80.10	1.2	1,349	0.09%
2023/10/31	245.1	81.25	244	81.67	81.00	1	1,347	0.08%	大買/大賣/
2023/10/30	34	79.57	35	79.58	80.00	-1	1,309	-0.08%
2023/10/27	82.2	81.54	92	81.63	81.10	-9.8	1,292	-0.76%
2023/10/26	412.3	80.36	547	80.31	81.40	-134.7	1,251	-10.77%	大買/大賣/鉅額交易
2023/10/25	248	76.82	147	77.00	78.10	101	1,108	9.11%	大買/大賣/
2023/10/24	3	70.20	8	69.87	71.00	-5	1,049	-0.48%
2023/10/23	0	0.00	5.4	68.62	68.30	-5.4	1,060	-0.51%
2023/10/20	18	68.67	25.5	68.28	68.60	-7.5	1,074	-0.70%
2023/10/19	3	68.43	7.7	68.69	68.60	-4.7	1,078	-0.44%
2023/10/18	12	68.47	117.7	68.47	69.20	-105.7	1,089	-9.70%	大賣/鉅額交易
2023/10/17	1	70.00	10	70.15	70.00	-9	1,087	-0.83%
2023/10/16	2	70.75	9.8	70.99	71.10	-7.8	1,103	-0.71%
2023/10/13	5	72.08	11.3	71.97	71.80	-6.3	1,128	-0.56%
2023/10/12	3	71.20	16.2	71.23	71.50	-13.2	1,144	-1.16%
2023/10/11	13	72.84	41.9	72.16	71.70	-28.9	1,176	-2.46%
2023/10/06	6	75.02	0.2	75.46	75.00	5.8	1,192	0.49%
2023/10/05	3	75.90	3	75.30	75.10	0	1,213	0.00%
2023/10/04	11	74.45	5.2	74.87	74.40	5.8	1,223	0.48%
2023/10/03	13	76.30	8.8	76.30	75.50	4.2	1,232	0.34%
2023/10/02	21	75.81	12.9	75.86	75.80	8.1	1,262	0.64%
2023/09/28	39	76.31	33.1	76.15	76.20	5.9	1,264	0.46%
2023/09/27	7	74.90	1	74.31	74.30	6	1,259	0.48%
2023/09/26	11	76.20	5	76.20	75.50	6	1,261	0.48%
2023/09/25	81	76.51	83	76.67	76.60	-2	1,265	-0.16%
2023/09/22	9	72.31	9	71.73	73.20	0	1,241	0.00%
2023/09/21	56	72.29	58.9	72.44	72.60	-2.9	1,248	-0.23%
2023/09/20	6	73.93	8.1	73.64	74.20	-2.1	1,220	-0.18%
2023/09/19	6	74.25	5.7	74.02	73.40	0.3	1,223	0.03%
2023/09/18	2	74.00	2	74.30	74.00	0	1,262	0.00%
2023/09/15	8	73.84	8.4	74.57	73.70	-0.4	1,279	-0.03%
2023/09/14	11	74.66	5	74.80	74.80	6	1,298	0.46%
2023/09/13	6	74.45	5.8	74.38	73.50	0.2	1,314	0.02%
2023/09/12	31	74.61	22.4	74.54	74.00	8.6	1,340	0.64%
2023/09/11	23	73.51	19.7	73.71	73.40	3.3	1,397	0.24%
2023/09/08	20	74.43	9	74.32	74.50	11	1,484	0.74%
2023/09/07	34	76.02	31.2	76.31	74.80	2.8	1,545	0.18%
2023/09/06	45	75.70	32.5	75.55	75.80	12.5	1,546	0.81%
2023/09/05	47	75.27	38.7	75.48	75.80	8.3	1,543	0.54%
2023/09/04	61	72.70	59.7	72.75	73.50	1.3	1,548	0.09%
2023/09/01	9	69.38	1.2	69.09	69.40	7.8	1,546	0.51%
2023/08/31	14	68.52	6	68.42	68.60	8	1,617	0.49%
2023/08/30	21	68.66	11.1	68.59	68.60	9.9	1,701	0.58%
2023/08/29	11	66.31	2	65.80	66.40	9	1,773	0.51%
2023/08/28	16	65.80	7.9	66.06	65.40	8.1	1,822	0.44%
2023/08/25	8	66.70	7.3	66.72	67.40	0.7	1,809	0.04%
2023/08/24	17	66.66	16.2	66.50	67.10	0.8	1,822	0.04%
2023/08/23	14	67.68	4.3	67.59	67.40	9.7	1,811	0.54%
2023/08/22	13	67.98	2.3	67.97	67.90	10.7	1,835	0.58%
2023/08/21	24	68.54	13.3	68.86	68.10	10.7	1,852	0.58%
2023/08/18	28	70.46	18.2	70.91	70.00	9.8	1,848	0.53%
2023/08/17	14	71.23	2.8	70.99	71.40	11.2	1,848	0.61%
2023/08/16	26	69.98	15.4	68.92	71.20	10.6	1,855	0.57%
2023/08/15	17	70.39	16.4	70.74	70.00	0.6	1,856	0.03%
2023/08/14	28	71.39	34.1	72.18	70.20	-6.1	1,871	-0.32%
2023/08/11	22	75.29	22.2	75.54	74.50	-0.2	1,862	-0.01%
2023/08/10	37	72.84	40.5	72.84	71.90	-3.5	1,834	-0.19%
2023/08/09	3	76.23	1.1	76.05	75.90	1.9	1,777	0.10%
2023/08/08	12	76.85	11.6	76.87	76.10	0.4	1,776	0.02%
2023/08/07	3	76.73	2.6	77.01	77.50	0.4	1,822	0.02%
2023/08/04	24	76.27	24.5	76.43	77.30	-0.5	1,821	-0.03%
2023/08/02	31	75.75	30.6	76.06	77.00	0.4	1,823	0.02%
2023/08/01	17	77.86	17.3	78.04	76.40	-0.3	1,801	-0.02%
2023/07/31	15.2	77.24	14.6	77.30	76.00	0.6	1,794	0.03%
2023/07/28	10	77.57	10.2	77.70	77.70	-0.2	1,790	-0.01%
2023/07/27	11	76.15	10.6	76.85	77.70	0.4	1,809	0.02%
2023/07/26	11	75.72	10.5	75.87	75.30	0.5	1,869	0.03%
2023/07/25	13	76.29	12.7	76.48	76.60	0.3	1,974	0.01%
2023/07/24	18	76.64	20.7	76.66	76.30	-2.7	1,978	-0.14%
2023/07/21	11	77.93	25.5	77.79	77.40	-14.5	1,981	-0.73%
2023/07/20	6	79.05	106	78.90	78.80	-100	2,009	-4.98%	大賣/
2023/07/19	35	79.59	37.3	79.63	78.70	-2.3	2,018	-0.12%
2023/07/18	30.1	79.94	33.4	80.43	79.00	-3.3	2,073	-0.16%
2023/07/17	17	81.26	17	81.07	82.00	0	2,118	0.00%
2023/07/14	26	81.12	26.3	81.29	81.60	-0.3	2,143	-0.01%
2023/07/13	13	82.62	13.5	82.84	81.50	-0.5	2,160	-0.03%
2023/07/12	12	82.93	110.2	82.66	82.20	-98.2	2,168	-4.53%	大賣/
2023/07/11	23.2	84.37	38.2	84.28	83.90	-15	2,183	-0.69%
2023/07/10	14	84.04	20.9	84.10	83.70	-6.9	2,189	-0.31%
2023/07/07	31	84.34	64.5	84.37	84.80	-33.5	2,212	-1.52%
2023/07/06	13	87.02	16.8	87.07	86.60	-3.8	2,222	-0.17%
2023/07/05	5.2	88.21	6.2	88.11	87.80	-1	2,238	-0.04%
2023/07/04	6	88.42	5.8	88.93	88.10	0.2	2,294	0.01%
2023/07/03	7	88.50	6.1	88.39	88.50	0.9	2,323	0.04%
2023/06/30	2	88.20	6	87.03	88.40	-4	2,347	-0.17%
2023/06/29	14	87.26	40.5	87.03	87.00	-26.5	2,459	-1.08%
2023/06/28	16	87.68	53.3	87.33	87.00	-37.3	2,502	-1.49%
2023/06/27	8.3	86.55	9	87.06	86.60	-0.7	2,573	-0.03%
2023/06/26	9	87.38	46.8	87.56	86.90	-37.8	2,660	-1.42%
2023/06/21	7	91.14	7.5	91.21	91.20	-0.5	2,754	-0.02%
2023/06/20	34	93.73	12.8	92.89	91.60	21.2	3,162	0.67%
2023/06/19	12	92.95	11	93.35	93.90	1	3,335	0.03%
2023/06/16	27	93.20	47	93.65	92.90	-20	3,379	-0.59%
2023/06/15	123	95.55	77	96.05	94.30	46	3,372	1.36%	大買/
2023/06/14	125	95.12	48	95.19	95.40	77	3,322	2.32%	大買/
2023/06/13	75.5	93.39	63.3	93.33	93.40	12.2	3,265	0.37%
2023/06/12	29	90.65	5.7	90.31	90.50	23.3	3,234	0.72%
2023/06/09	17.4	89.73	18	89.65	89.80	-0.6	3,221	-0.02%
2023/06/08	96.1	89.49	103	89.97	89.00	-6.9	3,236	-0.21%	大賣/
2023/06/07	104	91.83	36.3	92.55	91.20	67.7	3,262	2.07%	大買/
2023/06/06	138	93.61	144.9	93.84	93.00	-6.9	3,238	-0.21%	大買/大賣/
2023/06/05	158	93.26	76.7	91.42	93.40	81.3	3,195	2.54%	大買/
2023/06/02	136	90.53	214	90.90	89.50	-78	3,161	-2.47%	大買/大賣/
2023/06/01	34	87.82	18.1	88.46	86.60	15.9	3,145	0.50%
2023/05/31	0	0.00	0.6	86.04	85.50	-0.6	3,157	-0.02%
2023/05/30	13	85.34	73.5	84.98	85.80	-60.5	3,182	-1.90%
2023/05/29	3	86.37	3	86.37	86.50	0	3,185	0.00%
2023/05/26	14	85.34	48.2	85.61	85.50	-34.2	3,237	-1.06%
2023/05/25	20	86.64	13.9	86.85	86.60	6.1	3,253	0.19%
2023/05/24	39	87.85	2.4	88.11	87.90	36.6	3,303	1.11%
2023/05/23	7	87.99	45.8	88.22	87.90	-38.8	3,385	-1.15%
2023/05/22	15	89.05	3.2	88.60	88.50	11.8	3,495	0.34%
2023/05/19	9	87.04	19.8	87.08	86.70	-10.8	3,634	-0.30%
2023/05/18	12	88.56	22.1	88.49	88.10	-10.1	3,832	-0.26%
2023/05/17	2	89.75	2	89.54	89.20	0	3,852	0.00%
2023/05/16	0	0.00	0.1	88.71	88.30	-0.1	3,860	0.00%
2023/05/15	5	88.48	5	88.16	88.50	0	3,879	0.00%
2023/05/12	11	88.18	4.5	86.37	89.00	6.5	3,999	0.16%
2023/05/11	54	86.95	516.5	87.17	86.90	-462.5	4,052	-11.41%	大賣/鉅額交易
2023/05/10	8	89.71	10.8	89.47	89.90	-2.8	4,011	-0.07%
2023/05/09	12	89.61	25.1	89.61	89.20	-13.1	4,015	-0.33%
2023/05/08	3	92.70	1.4	92.89	92.20	1.6	4,009	0.04%
2023/05/05	1	92.10	0.4	92.55	92.50	0.6	4,078	0.02%
2023/05/04	4	91.80	4	92.70	91.60	0	4,198	0.00%
2023/05/03	15	92.11	12.9	91.74	92.50	2.1	4,252	0.05%
2023/05/02	72	93.63	101.4	94.12	92.00	-29.4	4,293	-0.68%	大賣/
2023/04/28	110	94.99	110	95.01	96.20	0	4,236	0.00%	大買/大賣/
2023/04/27	13	89.07	11.6	88.85	89.40	1.4	4,126	0.03%
2023/04/26	11	89.03	11	89.37	90.30	0	4,121	0.00%
2023/04/25	55	89.54	560.4	89.84	89.10	-505.4	4,112	-12.29%	大賣/鉅額交易
2023/04/24	22	93.13	45	93.24	93.20	-23	4,082	-0.56%
2023/04/21	77	93.23	120.7	93.44	91.80	-43.7	4,096	-1.07%	大賣/
2023/04/20	82	97.04	86.2	98.03	95.30	-4.2	4,074	-0.10%
2023/04/19	39	101.62	32.2	101.82	100.50	6.8	4,062	0.17%
2023/04/18	26	100.38	32.2	101.27	99.20	-6.2	4,069	-0.15%
2023/04/17	32	102.11	19.5	101.77	103.00	12.5	4,175	0.30%
2023/04/14	0	0.00	17	100.62	99.50	-17	4,315	-0.39%
2023/04/13	16	102.56	0	0.00	100.50	16	4,330	0.37%
2023/04/12	8	101.75	12	100.63	102.00	-4	4,362	-0.09%
2023/04/11	6	99.27	9.5	99.10	99.80	-3.5	4,345	-0.08%
2023/04/10	0	104.50	0	0.00	101.50	0	4,331	0.00%
2023/04/07	53	104.12	48	104.26	104.50	5	4,312	0.12%
2023/04/06	37	102.09	58	101.84	102.50	-21	4,253	-0.49%
2023/03/31	35	102.56	32.2	102.39	102.00	2.8	4,225	0.07%
2023/03/30	178	104.68	162.8	105.32	102.00	15.2	4,209	0.36%	大買/大賣/
2023/03/29	61	103.83	62	103.68	105.50	-1	4,096	-0.02%
2023/03/28	123	102.27	163	102.52	102.50	-40	4,066	-0.98%	大買/大賣/
2023/03/27	161	105.76	231.2	106.14	106.50	-70.2	3,995	-1.76%	大買/大賣/
2023/03/24	175	103.43	122	102.84	104.50	53	3,917	1.35%	大買/大賣/
2023/03/23	422	99.60	183.6	99.23	100.00	238.4	3,819	6.24%	大買/大賣/鉅額交易
2023/03/22	298	94.40	255	94.35	97.60	43	3,464	1.24%	大買/大賣/
2023/03/21	263	88.73	32	88.29	88.80	231	3,275	7.05%	大買/鉅額交易
2023/03/20	73.6	84.87	26	84.53	84.80	47.6	3,224	1.48%
2023/03/17	7	83.59	8	83.69	82.90	-1	3,218	-0.03%
2023/03/16	26	81.13	58	82.32	81.70	-32	3,215	-1.00%
2023/03/15	25.1	82.70	34	82.46	83.30	-8.9	3,225	-0.28%
2023/03/14	5	79.50	5	79.82	79.20	0	3,302	0.00%
2023/03/13	62	80.01	70.5	80.23	80.10	-8.5	3,318	-0.26%
2023/03/10	63	81.41	89.2	81.44	80.00	-26.2	3,333	-0.79%
2023/03/09	10	86.54	10	86.56	86.50	0	3,288	0.00%
2023/03/08	22	86.51	56.6	86.78	86.80	-34.6	3,300	-1.05%
2023/03/07	56	88.86	97.7	88.83	88.00	-41.7	3,355	-1.24%
2023/03/06	93	90.56	21.8	90.53	90.00	71.2	3,454	2.06%
2023/03/03	36	89.90	31.4	90.29	88.00	4.6	3,562	0.13%
2023/03/02	39	88.43	18.1	88.35	88.40	20.9	3,619	0.58%
2023/03/01	6	88.22	5	87.96	87.70	1	3,648	0.03%
2023/02/24	66	88.55	72.5	89.49	87.70	-6.5	3,635	-0.18%
2023/02/23	24	88.97	49.9	88.26	89.40	-25.9	3,597	-0.72%
2023/02/22	50	89.20	86.3	89.26	88.60	-36.3	3,625	-1.00%
2023/02/21	37	88.99	55.1	88.28	89.90	-18.1	3,591	-0.50%
2023/02/20	239	89.00	213.8	89.06	88.20	25.2	3,589	0.70%	大買/大賣/
2023/02/17	271	87.20	262	86.07	88.00	9	3,636	0.25%	大買/大賣/
2023/02/16	361	83.07	249.4	82.68	82.70	111.6	3,611	3.09%	大買/大賣/鉅額交易
2023/02/15	46	79.76	26	79.45	78.20	20	3,434	0.58%
2023/02/14	7	77.77	8	77.55	77.10	-1	3,399	-0.03%
2023/02/13	6	75.92	6	75.42	76.90	0	3,422	0.00%
2023/02/10	249	77.20	369.2	79.18	75.00	-120.2	3,407	-3.53%	大買/大賣/鉅額交易
2023/02/09	136	80.33	8	80.23	80.70	128	3,289	3.89%	大買/鉅額交易
2023/02/08	11	77.37	0	0.00	77.30	11	3,230	0.34%
2023/02/07	1	78.20	2.5	77.27	76.70	-1.5	3,220	-0.05%
2023/02/06	3	77.77	12	77.39	77.40	-9	3,214	-0.28%
2023/02/03	28	79.08	71.1	79.36	77.40	-43.1	3,205	-1.34%
2023/02/02	101	78.97	111	78.54	79.30	-10	3,137	-0.32%	大買/大賣/
2023/02/01	84	76.93	36	76.23	76.30	48	3,016	1.59%
2023/01/31	76	74.89	29.8	75.19	75.30	46.2	2,963	1.56%
2023/01/30	3	71.17	4	71.48	70.90	-1	2,922	-0.03%
2023/01/17	1	71.50	22	71.04	70.80	-21	2,925	-0.72%
2023/01/16	1	71.00	2.5	70.76	70.80	-1.5	2,924	-0.05%
2023/01/13	8	69.43	2.4	69.11	69.20	5.6	2,936	0.19%
2023/01/12	6	70.87	6.8	71.47	70.20	-0.8	2,936	-0.03%
2023/01/11	8	71.75	8.4	71.42	71.10	-0.4	2,931	-0.01%
2023/01/10	39	72.46	39.7	72.67	71.50	-0.7	2,909	-0.02%
2023/01/09	17	75.88	17	75.96	75.00	0	2,880	0.00%
2023/01/06	8	74.23	70	74.62	75.70	-62	2,835	-2.19%
2023/01/05	75	75.50	91.9	75.98	74.60	-16.9	2,803	-0.60%
2023/01/04	145	73.45	109.7	72.37	74.50	35.4	2,662	1.33%	大買/大賣/
2023/01/03	70	67.85	9	67.66	69.80	61	2,493	2.45%
2022/12/30	35	63.97	39.8	64.34	63.50	-4.8	2,457	-0.20%
2022/12/29	11	62.62	14.1	63.11	63.30	-3.1	2,423	-0.13%
2022/12/28	24	64.35	37.1	64.20	63.90	-13.1	2,442	-0.54%
2022/12/27	1	65.60	11	66.44	65.60	-10	2,439	-0.41%
2022/12/26	0	0.00	0.3	66.12	65.70	-0.3	2,443	-0.01%
2022/12/23	3	66.43	4.5	66.02	66.90	-1.5	2,477	-0.06%
2022/12/22	3	67.00	9	67.81	66.60	-6	2,530	-0.24%
2022/12/21	7	68.13	18.4	68.54	68.20	-11.4	2,573	-0.44%
2022/12/20	8	70.00	15.4	69.80	68.10	-7.4	2,614	-0.28%
2022/12/19	25	72.44	1.1	72.22	71.40	23.9	2,670	0.89%
2022/12/16	2	72.15	1.4	72.84	72.00	0.6	2,755	0.02%
2022/12/15	11	73.95	21	73.21	74.00	-10	2,771	-0.36%
2022/12/14	8	71.66	8.4	71.83	73.50	-0.4	2,740	-0.01%
2022/12/13	0	0.00	1	69.50	68.60	-1	2,674	-0.04%
2022/12/12	7	68.91	18	68.91	69.20	-11	2,675	-0.41%
2022/12/09	19	70.69	17	69.72	70.50	2	2,672	0.07%
2022/12/08	8	71.04	7	70.30	69.70	1	2,743	0.04%
2022/12/07	28	69.58	36.8	69.76	69.20	-8.8	2,749	-0.32%
2022/12/06	82	76.23	160	75.67	72.00	-78	2,736	-2.85%	大賣/
2022/12/05	91	74.85	6.4	74.95	73.80	84.6	2,656	3.18%
2022/12/02	51	75.09	16.2	74.98	73.90	34.8	2,636	1.32%
2022/12/01	15	74.73	5.8	74.94	74.60	9.2	2,588	0.35%
2022/11/30	19	74.54	23	74.08	74.60	-4	2,599	-0.15%
2022/11/29	69	74.09	72.6	74.21	74.60	-3.6	2,637	-0.14%
2022/11/28	85	76.02	51.3	75.61	76.20	33.7	2,644	1.28%
2022/11/25	118	73.73	70	73.37	74.40	48	2,514	1.91%	大買/
2022/11/24	54	70.19	38.4	70.79	70.00	15.6	2,341	0.67%
2022/11/23	10	68.90	1.1	69.77	69.40	8.9	2,225	0.40%
2022/11/22	2	67.40	5	67.16	67.70	-3	2,186	-0.14%
2022/11/21	6	67.25	13	67.28	67.60	-7	2,190	-0.32%
2022/11/18	28	66.69	28	67.24	66.90	0	2,183	0.00%
2022/11/17	7	69.91	2	68.95	70.00	5	2,119	0.24%
2022/11/16	49	67.38	54	67.61	68.80	-5	2,094	-0.24%
2022/11/15	58	69.19	149.3	68.23	70.00	-91.3	2,021	-4.52%	大賣/
2022/11/14	73	66.83	147	64.46	68.20	-74	1,921	-3.85%	大賣/
2022/11/11	3	62.30	187	62.43	62.00	-184	1,887	-9.75%	大賣/鉅額交易
2022/11/10	0	0.00	54	60.45	60.90	-54	1,916	-2.82%
2022/11/09	112	61.52	25	61.26	60.90	87	1,917	4.54%	大買/
2022/11/08	23	61.32	11.2	60.82	59.10	11.8	1,893	0.62%
2022/11/07	12	59.30	0.3	59.00	59.20	11.7	1,924	0.61%
2022/11/04	0	0.00	36	58.77	58.60	-36	1,981	-1.82%
2022/11/03	39	58.86	6	58.28	58.80	33	2,000	1.65%
2022/11/02	0	0.00	73.3	56.72	57.20	-73.3	2,016	-3.64%
2022/11/01	39	57.54	1	56.50	57.30	38	2,019	1.88%
2022/10/31	2	55.95	27.7	55.99	55.80	-25.7	2,018	-1.28%
2022/10/28	0	0.00	13.1	54.27	54.50	-13.1	2,024	-0.65%
2022/10/27	60	54.90	0.1	54.60	54.70	59.9	2,031	2.95%
2022/10/26	7	53.53	91	53.86	53.00	-84	2,029	-4.14%
2022/10/25	7	55.61	27.4	55.43	56.00	-20.4	2,011	-1.01%
2022/10/24	93	59.35	2	59.52	57.50	91	1,992	4.56%
2022/10/21	13	57.81	40.4	56.75	57.40	-27.4	1,986	-1.38%
2022/10/20	53	58.96	8.4	58.60	59.00	44.6	1,968	2.27%
2022/10/19	1	60.40	1	58.80	59.50	0	1,966	0.00%
2022/10/18	4	59.15	3.2	59.20	59.00	0.8	1,991	0.04%
2022/10/17	61	59.47	32.5	57.86	60.00	28.5	1,990	1.43%
2022/10/14	50	61.16	3	60.77	60.80	47	1,975	2.38%
2022/10/13	16	59.94	19.4	60.43	58.20	-3.4	1,968	-0.17%
2022/10/12	59	62.67	0	0.00	61.00	59	1,959	3.01%
2022/10/11	27	61.09	10	61.13	60.20	17	1,962	0.87%
2022/10/07	48	63.68	89	62.54	63.50	-41	1,959	-2.09%
2022/10/06	5.1	63.69	84	62.94	63.30	-78.9	1,960	-4.02%
2022/10/05	76	62.41	308	62.68	62.60	-232	1,958	-11.85%	大賣/鉅額交易
2022/10/04	143	60.53	8	59.23	60.60	135	1,930	6.99%	大買/鉅額交易
2022/10/03	12	57.37	48	56.73	57.10	-36	1,915	-1.88%
2022/09/30	193	56.86	38	54.96	58.00	155	1,945	7.96%	大買/鉅額交易
2022/09/29	95	55.97	66.7	56.17	55.80	28.3	1,997	1.42%
2022/09/28	49	59.19	72	60.58	57.50	-23	2,018	-1.14%
2022/09/27	144	62.49	127	63.21	63.80	17	2,075	0.82%	大買/大賣/
2022/09/26	160	62.70	16.1	64.78	62.10	143.9	2,109	6.82%	大買/鉅額交易
2022/09/23	52	67.31	162.1	66.36	66.30	-110.1	2,129	-5.17%	大賣/鉅額交易
2022/09/22	123	63.65	56	63.55	64.80	67	2,144	3.12%	大買/
2022/09/21	91	61.84	42	62.82	61.90	49	2,395	2.05%
2022/09/19	16	62.16	0.4	61.80	61.50	15.6	2,587	0.60%
2022/09/16	20	62.35	0	0.00	62.20	20	2,641	0.76%
2022/09/15	27	64.93	15.8	66.14	62.50	11.2	2,637	0.42%
2022/09/14	1	63.00	61	62.29	64.00	-60	2,555	-2.35%
2022/09/13	36	63.44	76	62.46	63.10	-40	2,545	-1.57%
2022/09/12	84	62.87	33	60.62	63.10	51	2,525	2.02%
2022/09/08	96	59.47	0	0.00	59.60	96	2,506	3.83%
2022/09/06	1	58.40	59.1	58.54	58.20	-58.1	2,545	-2.28%
2022/09/05	8.2	62.20	76.1	61.87	61.70	-67.9	2,501	-2.72%
2022/09/02	226	63.11	84.4	61.20	64.00	141.6	2,432	5.82%	大買/鉅額交易
2022/09/01	97	58.96	13	58.44	59.30	84	2,336	3.59%
2022/08/31	7	59.11	0	0.00	59.10	7	2,315	0.30%
2022/08/30	2	58.30	0	0.00	58.30	2	2,308	0.09%
2022/08/29	10	56.64	12	56.61	57.00	-2	2,299	-0.09%
2022/08/26	0	58.10	10	58.33	58.30	-10	2,276	-0.44%
2022/08/25	2	57.60	14	57.96	58.30	-12	2,263	-0.53%
2022/08/24	4	58.08	123	57.63	57.30	-119	2,246	-5.30%	大賣/鉅額交易
2022/08/23	139	57.84	4	57.80	58.00	135	2,231	6.05%	大買/鉅額交易
2022/08/22	0	0.00	0.1	57.60	57.00	-0.1	2,215	0.00%
2022/08/19	13	59.52	76.9	59.65	57.40	-63.9	2,198	-2.90%
2022/08/18	81	60.28	4	60.03	59.20	77	2,133	3.61%
2022/08/17	16	57.79	58.3	57.24	56.50	-42.3	2,044	-2.07%
2022/08/16	44	57.26	3	56.50	57.10	41	1,980	2.07%
2022/08/15	0	56.20	2	55.65	57.00	-2	1,966	-0.10%
2022/08/12	10	56.25	19	56.45	56.00	-9	1,948	-0.46%
2022/08/11	24.2	55.38	24	54.90	55.60	0.1	1,904	0.01%
2022/08/10	0	52.70	30	52.75	53.10	-30	1,841	-1.63%
2022/08/09	0	51.55	59	51.14	52.50	-59	1,819	-3.24%
2022/08/08	0	50.20	0	49.60	50.80	0	1,802	0.00%
2022/08/04	2	46.68	3.2	46.98	47.50	-1.2	1,796	-0.07%
2022/08/03	2	47.90	4.8	48.33	47.95	-2.8	1,780	-0.16%
2022/08/02	0	0.00	11	49.23	49.30	-11	1,767	-0.62%
2022/08/01	52	50.20	0.4	50.63	50.00	51.6	1,757	2.94%
2022/07/28	5	51.34	0	0.00	51.00	5	1,752	0.29%
2022/07/27	0	0.00	1	51.30	51.20	-1	1,747	-0.06%
2022/07/26	2	50.55	0	0.00	50.20	2	1,743	0.11%
2022/07/25	5	50.19	8	49.56	50.20	-3	1,734	-0.17%
2022/07/19	5	52.10	19	51.10	51.10	-14	1,680	-0.83%
2022/07/18	3.1	51.48	0	0.00	51.20	3.1	1,671	0.19%
2022/07/15	0	0.00	0.2	49.95	49.20	-0.2	1,654	-0.01%
2022/07/13	0	0.00	10.3	46.30	47.30	-10.3	1,628	-0.63%
2022/07/12	0	0.00	0.2	45.79	45.35	-0.2	1,617	-0.01%
2022/07/11	0.6	44.70	3	44.80	45.20	-2.4	1,605	-0.15%
2022/07/08	4	44.00	52	44.16	43.70	-48	1,591	-3.02%
2022/07/07	25	43.44	565.9	42.61	44.15	-540.9	1,546	-34.97%	大賣/鉅額交易
2022/07/06	115	45.37	207.7	45.79	43.50	-92.7	1,453	-6.38%	大買/大賣/
2022/07/05	89	48.51	271.6	48.93	47.70	-182.6	1,372	-13.30%	大賣/鉅額交易
2022/07/04	53	52.71	35.6	52.55	50.20	17.4	1,251	1.39%
2022/07/01	14	58.29	37.8	58.16	55.70	-23.8	1,162	-2.05%
2022/06/30	93.2	61.96	26	62.46	61.80	67.2	1,058	6.35%
2022/06/29	1,001.5	63.48	117.7	62.18	64.00	883.7	944	93.53%	大買/大賣/鉅額交易
2022/06/28	18	60.95	15	59.22	60.70	3	660	0.45%
2022/06/27	13	58.89	9.1	58.71	58.60	3.9	515	0.76%
2022/06/24	9.2	57.40	9	58.21	57.30	0.2	453	0.03%
2022/06/23	2	53.60	3	54.10	53.70	-1	393	-0.25%
2022/06/22	8	54.85	7	54.54	53.70	1	394	0.25%
2022/06/21	6	54.53	6	54.57	54.70	0	397	0.00%
2022/06/20	16.1	54.65	13	54.78	54.00	3.1	389	0.79%
2022/06/17	3	54.60	1	54.20	55.30	2	373	0.54%
2022/06/16	8	55.60	9	55.62	54.20	-1	353	-0.28%
2022/06/15	8	51.61	9	51.77	51.90	-1	315	-0.32%
2022/06/14	0	0.00	0.3	48.40	49.60	-0.3	300	-0.09%
2022/06/13	0	0.00	0	49.05	49.40	0	303	0.00%
2022/06/09	0.4	50.30	1	50.50	50.60	-0.6	308	-0.18%
2022/06/08	1	50.20	1	50.40	50.50	0	312	0.00%
2022/06/07	0	0.00	2	50.10	50.10	-2	314	-0.64%
2022/06/06	6	50.27	4	50.40	50.00	2	317	0.63%
2022/06/02	8	50.40	14	50.35	50.40	-6	324	-1.85%
2022/06/01	5	49.70	5	49.83	50.10	0	332	0.00%
2022/05/31	12	49.55	12	49.62	49.50	0	331	0.00%
2022/05/30	4	50.00	6	49.70	49.75	-2	334	-0.60%
2022/05/27	6	49.09	4	48.99	49.55	2	336	0.59%
2022/05/26	0	0.00	0	48.75	48.55	0	336	0.00%
2022/05/25	18	48.33	22	48.38	48.45	-4	337	-1.19%
2022/05/24	11	48.66	8	48.59	48.00	3	346	0.87%
2022/05/23	6	49.68	6	49.45	49.30	0	347	0.00%
2022/05/20	0	49.40	1	49.55	49.50	-1	351	-0.28%
2022/05/19	18	49.03	17	47.99	49.50	1	353	0.28%
2022/05/18	6	49.45	5	49.15	49.45	1	354	0.28%
2022/05/17	8	48.41	10	48.40	49.00	-2	359	-0.56%
2022/05/16	15	49.00	14	48.94	47.85	1	361	0.28%
2022/05/13	10	48.66	9	48.52	48.30	1	354	0.28%
2022/05/12	9	48.96	9	48.35	48.00	0	350	0.00%
2022/05/11	3	49.63	4	49.58	49.55	-1	354	-0.28%
2022/05/09	4	50.68	2	50.70	50.20	2	361	0.55%
2022/05/06	1	50.40	1	51.60	51.80	0	362	0.00%
2022/05/05	5	51.08	0	0.00	51.50	5	363	1.38%
2022/04/28	2	46.73	1.2	46.99	47.15	0.8	384	0.22%
2022/04/27	17	45.91	17.1	45.99	47.10	-0.1	388	-0.03%
2022/04/26	4	48.20	4	48.11	48.35	0	385	0.00%
2022/04/25	0.4	47.95	0.5	47.89	47.80	-0.1	388	-0.03%
2022/04/22	8	50.05	8	50.11	49.95	0	386	0.00%
2022/04/20	0	50.10	0	50.00	50.20	0	402	0.00%
2022/04/19	0	0.00	3	50.10	50.10	-3	417	-0.72%
2022/04/18	1	49.00	4.1	49.15	49.00	-3.1	430	-0.73%
2022/04/15	7	49.61	7.4	49.80	49.25	-0.4	448	-0.08%
2022/04/14	0	0.00	3.4	50.38	50.50	-3.4	527	-0.65%
2022/04/13	0	0.00	4	49.78	49.70	-4	565	-0.71%
2022/04/11	0	48.80	0	0.00	48.80	0	702	0.00%
2022/04/07	0	0.00	0	50.80	50.70	0	727	0.00%
2022/04/01	0	52.20	1	51.10	52.20	-1	750	-0.13%
2022/03/30	0	51.30	0	0.00	51.90	0	837	0.00%
2022/03/29	1	50.70	0.1	51.13	50.70	0.9	851	0.11%
2022/03/28	0	0.00	0.4	50.66	50.30	-0.4	864	-0.04%
2022/03/25	0	0.00	3.2	52.09	51.80	-3.2	879	-0.36%
2022/03/24	0	0.00	0.1	52.28	51.70	-0.1	887	-0.01%
2022/03/23	2	49.73	1.4	50.31	49.90	0.6	897	0.07%
2022/03/22	0	0.00	0.1	49.45	49.80	-0.1	969	-0.01%
2022/03/21	0	0.00	0.1	48.35	48.70	-0.1	978	-0.01%
2022/03/18	0	0.00	0	47.63	47.80	0	993	0.00%
2022/03/17	0	0.00	0.1	47.00	46.85	-0.1	1,008	-0.01%
2022/03/16	0	0.00	0.4	45.54	45.05	-0.4	1,019	-0.04%
2022/03/15	2	46.08	1.4	45.81	45.90	0.6	1,048	0.06%
2022/03/14	1	46.90	1.3	47.33	47.15	-0.3	1,062	-0.03%
2022/03/11	2	46.88	2.3	47.40	46.80	-0.3	1,094	-0.02%
2022/03/10	3	48.60	0.6	49.05	48.55	2.4	1,108	0.22%
2022/03/09	0	0.00	0.4	47.72	48.10	-0.4	1,125	-0.04%
2022/03/08	1	46.70	1.1	47.74	46.50	-0.1	1,140	-0.01%
2022/03/07	3	48.47	11.5	49.37	48.15	-8.5	1,149	-0.74%
2022/03/04	0	0.00	0.4	51.68	51.10	-0.4	1,163	-0.03%
2022/03/03	1	51.00	0.8	51.56	51.00	0.2	1,192	0.02%
2022/03/02	0	0.00	0	51.40	50.70	0	1,239	0.00%
2022/03/01	0	0.00	0.1	51.61	51.50	-0.1	1,271	-0.01%
2022/02/25	0	0.00	0.1	50.90	50.50	-0.1	1,329	-0.01%
2022/02/24	5	50.76	7.9	50.99	50.50	-2.9	1,406	-0.21%
2022/02/23	0	0.00	0.1	53.20	52.70	-0.1	1,618	0.00%
2022/02/22	1	52.20	1.4	52.58	52.20	-0.4	1,752	-0.02%
2022/02/21	1	53.20	0.7	53.54	53.80	0.3	1,986	0.02%
2022/02/18	1	53.30	0.7	53.78	53.70	0.3	2,037	0.01%
2022/02/17	1	53.40	1	53.99	54.00	0	2,056	0.00%
2022/02/16	0	0.00	0.1	53.20	52.80	-0.1	2,090	0.00%
2022/02/15	0	0.00	0	53.47	52.80	0	2,108	0.00%
2022/02/14	2	52.55	1.8	52.42	52.20	0.2	2,125	0.01%
2022/02/11	2	54.00	2.1	54.08	54.00	-0.1	2,129	-0.01%
2022/02/10	0	0.00	0.2	55.52	55.30	-0.2	2,133	-0.01%
2022/02/09	1	54.70	0.1	54.66	55.10	0.9	2,147	0.04%
2022/02/08	6	54.97	6	55.30	54.30	0	2,161	0.00%
2022/02/07	1	53.50	1.4	52.81	54.00	-0.4	2,176	-0.02%
2022/01/26	1	51.50	0.8	51.99	51.20	0.2	2,193	0.01%
2022/01/25	1	51.30	1.2	51.58	51.00	-0.2	2,264	-0.01%
2022/01/24	3.5	52.04	3.8	51.96	52.90	-0.4	2,361	-0.01%
2022/01/21	3.4	53.73	9.1	53.88	53.00	-5.7	2,420	-0.24%
2022/01/20	1	55.30	5.9	55.53	55.20	-4.9	2,600	-0.19%
2022/01/19	1	55.40	12.4	55.37	55.40	-11.4	2,618	-0.44%
2022/01/18	1	56.20	35	56.55	56.00	-34	2,691	-1.26%
2022/01/17	1	56.30	9.4	56.23	56.50	-8.4	2,719	-0.31%
2022/01/14	2	55.70	9.4	55.64	55.80	-7.4	2,794	-0.26%
2022/01/13	4	56.23	5.4	56.31	56.00	-1.4	2,825	-0.05%
2022/01/12	4	57.10	8.2	56.86	57.20	-4.2	2,827	-0.15%
2022/01/11	3	57.37	17	57.29	56.90	-14	2,835	-0.49%
2022/01/10	36	57.65	29.1	57.74	57.50	7	2,827	0.25%
2022/01/07	70.4	59.21	83.5	60.60	59.00	-13.1	2,812	-0.46%
2022/01/06	44.9	60.18	16.4	58.79	60.50	28.5	2,748	1.04%
2022/01/05	3.3	59.72	7	60.99	58.50	-3.7	2,740	-0.13%
2022/01/04	41.1	60.91	20.5	61.18	60.00	20.6	2,728	0.75%
2022/01/03	2	58.19	4.7	57.49	58.20	-2.6	2,686	-0.10%
2021/12/30	1	56.60	1.2	56.90	56.90	-0.2	2,681	-0.01%
2021/12/29	1.3	57.37	0.5	57.40	57.10	0.8	2,693	0.03%
2021/12/28	7	56.70	5.1	56.78	57.00	1.9	2,722	0.07%
2021/12/27	14	57.09	13.4	58.44	57.00	0.6	2,737	0.02%
2021/12/24	26	60.38	11.1	60.27	58.70	14.9	2,756	0.54%
2021/12/23	5.1	58.65	3.3	59.22	58.70	1.8	2,727	0.07%
2021/12/22	1.3	59.44	3	59.90	59.10	-1.7	2,796	-0.06%
2021/12/21	3.9	59.65	5	59.88	59.70	-1.1	2,851	-0.04%
2021/12/20	5.5	59.28	7.2	59.49	58.90	-1.7	3,093	-0.05%
2021/12/17	9.2	59.17	6.2	58.83	58.60	3	3,311	0.09%
2021/12/16	15.2	59.81	10	59.63	59.60	5.2	3,374	0.15%
2021/12/15	0	57.20	2.4	57.82	57.60	-2.4	3,322	-0.07%
2021/12/14	4	56.28	2.5	57.02	56.00	1.5	3,382	0.04%
2021/12/13	5.7	59.03	1.2	58.77	58.30	4.5	3,479	0.13%
2021/12/10	1	57.31	2	57.60	57.80	-1	3,478	-0.03%
2021/12/09	3	58.73	12.1	58.14	58.40	-9.1	3,490	-0.26%
2021/12/08	0	0.00	2	57.80	57.70	-2	3,473	-0.06%
2021/12/07	8.1	57.90	9	57.49	57.90	-0.9	3,470	-0.03%
2021/12/06	3	56.57	2.8	56.96	56.50	0.2	3,455	0.01%
2021/12/03	1	55.90	1.1	56.88	57.00	-0.1	3,477	0.00%
2021/12/02	9	55.04	8.3	55.37	55.00	0.7	3,500	0.02%
2021/12/01	1	55.70	8	55.80	56.00	-7	3,517	-0.20%
2021/11/30	9	56.32	9	55.62	56.80	0	3,541	0.00%
2021/11/29	7	54.37	3.3	53.69	55.30	3.7	3,577	0.10%
2021/11/26	36.6	55.50	38.2	55.69	55.60	-1.5	3,665	-0.04%
2021/11/25	6	58.63	5.5	58.54	58.20	0.5	3,717	0.01%
2021/11/24	30.1	60.86	60.7	60.80	59.60	-30.7	3,913	-0.78%
2021/11/23	33.3	61.40	34.2	61.41	60.80	-0.9	3,952	-0.02%
2021/11/22	162	63.33	120	63.37	62.00	41.9	3,952	1.06%	大買/大賣/
2021/11/19	46	59.46	25.7	59.15	60.40	20.3	3,781	0.54%
2021/11/18	64.1	61.10	54.7	60.96	58.20	9.5	3,687	0.26%
2021/11/17	10.2	56.93	9.6	57.51	57.40	0.6	3,465	0.02%
2021/11/16	6	55.63	4.4	55.75	55.10	1.6	3,427	0.05%
2021/11/15	6.6	55.43	7.4	56.19	56.50	-0.8	3,421	-0.02%
2021/11/12	5	54.22	4.4	54.58	54.00	0.6	3,413	0.02%
2021/11/11	4	53.70	4	54.50	54.60	0	3,413	0.00%
2021/11/10	5	53.90	6	53.78	53.70	-1	3,412	-0.03%
2021/11/09	3	53.67	6.3	53.66	53.50	-3.3	3,443	-0.09%
2021/11/08	8	53.73	10.5	53.23	52.90	-2.5	3,445	-0.07%
2021/11/05	3	54.30	8.1	54.50	54.70	-5.1	3,463	-0.15%
2021/11/04	8	54.60	5.1	54.96	54.10	2.9	3,491	0.08%
2021/11/03	15	55.09	14	55.06	55.20	1	3,519	0.03%
2021/11/02	28	55.97	37.3	56.88	55.30	-9.3	3,544	-0.26%
2021/11/01	35.3	58.22	40.5	58.56	58.50	-5.1	3,547	-0.14%
2021/10/29	50	57.67	27.3	57.66	57.00	22.7	3,536	0.64%
2021/10/28	59.3	57.63	39.8	57.60	57.00	19.6	3,547	0.55%
2021/10/27	22	54.07	19.7	53.53	54.10	2.3	3,421	0.07%
2021/10/26	23	55.73	21.6	55.66	54.50	1.4	3,536	0.04%
2021/10/25	12	54.37	15.5	54.57	54.80	-3.5	3,729	-0.09%
2021/10/22	18	53.80	16.1	53.13	54.40	1.9	3,829	0.05%
2021/10/21	14	52.11	14	51.83	51.00	0	3,994	0.00%
2021/10/20	4	52.58	3	53.00	52.60	1	4,044	0.02%
2021/10/19	6.1	52.44	19	51.67	52.80	-12.9	4,038	-0.32%
2021/10/18	4	51.15	3	51.43	51.10	1	4,024	0.02%
2021/10/15	14	51.57	2.3	51.35	51.30	11.8	4,028	0.29%
2021/10/14	12.5	50.17	13	49.77	50.10	-0.5	4,027	-0.01%
2021/10/13	10	51.74	10.2	51.64	50.90	-0.2	4,040	-0.01%
2021/10/12	14	54.31	24.3	53.82	53.00	-10.3	4,019	-0.26%
2021/10/08	18.2	54.18	17	53.80	53.40	1.1	3,984	0.03%
2021/10/07	21	52.87	7	52.73	52.50	14	3,947	0.35%
2021/10/06	25	51.75	36.2	52.25	51.30	-11.2	3,952	-0.28%
2021/10/05	31.1	50.25	21.4	49.81	52.60	9.8	3,936	0.25%
2021/10/04	22	51.01	32.5	51.22	50.10	-10.5	3,904	-0.27%
2021/10/01	41	51.52	41.5	52.15	50.60	-0.5	3,874	-0.01%
2021/09/30	25	55.00	4	54.88	54.70	21	3,834	0.55%
2021/09/29	52	53.61	58.6	56.26	53.30	-6.6	3,814	-0.17%
2021/09/28	70	58.73	67.8	59.76	58.70	2.2	3,740	0.06%
2021/09/27	130.4	60.01	150.1	60.22	60.20	-19.7	3,676	-0.54%	大買/大賣/
2021/09/24	65.4	58.75	40	57.82	59.90	25.4	3,419	0.74%
2021/09/23	31	55.54	64.6	55.21	54.50	-33.6	3,184	-1.05%
2021/09/22	51	54.17	25.2	54.11	53.30	25.8	3,102	0.83%
2021/09/17	60.2	54.11	193	53.75	55.00	-132.8	3,080	-4.31%	大賣/鉅額交易
2021/09/16	582.5	54.90	446.4	54.87	54.50	136.2	3,012	4.52%	大買/大賣/鉅額交易
2021/09/15	14	50.05	13	50.00	50.10	1	2,899	0.03%
2021/09/14	53	50.19	53	49.97	49.60	0	2,887	0.00%
2021/09/13	27	49.54	26.7	49.21	48.95	0.3	2,864	0.01%
2021/09/10	44.2	48.89	44	49.16	48.85	0.2	2,850	0.01%
2021/09/09	49.6	48.76	50.4	48.74	49.75	-0.7	2,838	-0.03%
2021/09/08	82.4	49.75	109.7	50.16	48.65	-27.3	2,818	-0.97%	大賣/
2021/09/07	100.3	50.62	76.5	50.46	51.50	23.8	2,779	0.86%
2021/09/06	57.9	51.38	57	51.51	50.00	0.9	2,741	0.03%
2021/09/03	62	53.16	63.5	53.32	52.40	-1.5	2,713	-0.06%
2021/09/02	120	54.48	106	54.72	53.50	14	2,676	0.52%	大買/大賣/
2021/09/01	362.1	56.57	375.3	56.69	56.30	-13.2	2,617	-0.50%	大買/大賣/
2021/08/31	38	54.37	70	55.43	55.80	-32	2,500	-1.28%
2021/08/30	178	56.67	132	54.85	56.70	46	2,401	1.92%	大買/大賣/
2021/08/27	49	52.37	33	51.44	53.00	16	2,174	0.74%
2021/08/26	35	48.95	35	48.90	48.75	0	2,075	0.00%
2021/08/25	11	46.86	12	47.05	48.55	-1	1,998	-0.05%
2021/08/24	39	45.21	37	45.30	44.15	2	1,951	0.10%
2021/08/23	6	43.69	6	43.39	44.35	0	1,909	0.00%
2021/08/20	5	41.89	5	41.74	41.85	0	1,897	0.00%
2021/08/19	1	41.85	1	42.00	41.05	0	1,884	0.00%
2021/08/18	12	42.04	12	42.17	42.80	0	1,874	0.00%
2021/08/17	7	42.44	7	42.56	42.10	0	1,845	0.00%
2021/08/16	5	43.79	5	44.06	44.90	0	1,827	0.00%
2021/08/13	6	46.16	6	45.90	44.80	0	1,817	0.00%
2021/08/10	0	0.00	19	52.24	52.10	-19	1,754	-1.08%
2021/08/09	0	0.00	0.5	56.00	54.80	-0.5	1,727	-0.03%
2021/08/06	4	62.00	0	0.00	60.00	4	1,686	0.24%
2021/08/05	45	62.10	41	62.31	61.80	4	1,649	0.24%
2021/08/04	39	63.30	36	62.44	65.00	3	1,594	0.19%
2021/08/03	10	62.44	13	61.51	61.60	-3	1,527	-0.20%
2021/08/02	23	59.75	30	60.13	60.00	-7	1,458	-0.48%
2021/07/30	55.1	63.40	49	63.76	62.50	6.1	1,398	0.44%
2021/07/29	36.9	62.42	42	62.79	65.00	-5.1	1,282	-0.40%
2021/07/28	56	56.72	46	59.22	59.10	10	1,040	0.96%
2021/07/27	36	59.94	31.5	61.03	62.10	4.5	950	0.48%
2021/07/26	29.4	55.29	19	54.82	56.60	10.4	784	1.32%
2021/07/23	10	51.49	10	51.28	51.50	0	804	0.00%
2021/07/22	1.9	51.70	2	51.65	51.50	-0.1	821	-0.01%
2021/07/21	10.2	50.38	9.5	50.58	50.80	0.7	856	0.08%
2021/07/20	1	51.80	1	52.06	51.60	0	970	0.00%
2021/07/19	16.2	52.58	19.6	52.40	52.70	-3.4	1,045	-0.32%
2021/07/16	4.4	50.52	3.9	50.73	50.20	0.5	1,032	0.05%
2021/07/15	1.1	49.99	0	0.00	50.10	1.1	1,027	0.11%
2021/07/14	2	49.98	0.1	49.65	50.00	1.9	1,036	0.19%
2021/07/13	4.6	49.89	5.1	49.84	49.30	-0.5	1,032	-0.05%
2021/07/12	0.7	48.37	1	48.50	48.65	-0.3	1,016	-0.03%
2021/07/09	8	47.81	8	47.14	47.50	0	1,022	0.00%
2021/07/08	0	47.72	1	47.90	48.25	-1	1,034	-0.10%
2021/07/07	10	48.22	10	48.24	48.30	0	1,047	0.00%
2021/07/06	4.1	49.06	7.1	48.52	48.60	-3	1,057	-0.28%
2021/07/05	5	46.54	5	47.07	47.15	0	1,047	0.00%
2021/07/02	5	45.03	5	44.27	45.05	0	1,046	0.00%
2021/07/01	5	44.25	5	44.61	44.20	0	1,052	0.00%
2021/06/30	1	44.95	2	45.28	44.90	-1	1,061	-0.09%
2021/06/29	1	45.30	1	45.55	45.55	0	1,087	0.00%
2021/06/28	1	44.90	1	46.05	45.55	0	1,093	0.00%
2021/06/24	1	44.55	0	45.05	44.40	1	1,117	0.09%
2021/06/23	2	44.78	2	44.95	44.55	0	1,140	0.00%
2021/06/21	0	43.45	0	43.75	43.45	0	1,211	0.00%
2021/06/17	1	43.50	1	43.90	43.50	0	1,244	0.00%
2021/06/16	0.1	41.70	1	43.20	43.10	-0.9	1,301	-0.07%
2021/06/15	0	0.00	0	43.40	43.20	0	1,322	0.00%
2021/06/11	1	43.50	0	0.00	43.70	1	1,431	0.07%
2021/06/10	0	43.05	0	0.00	45.00	0	1,516	0.00%
2021/06/08	1	43.90	0	0.00	43.90	1	1,515	0.07%
2021/06/01	0	0.00	0	45.25	46.20	0	1,524	0.00%
2021/05/27	1	44.55	2	44.98	44.40	-1	1,524	-0.07%
2021/05/26	0	0.00	1	45.75	44.90	-1	1,528	-0.07%
2021/05/25	2	45.23	1	44.50	45.15	1	1,528	0.07%
2021/05/24	1	44.75	0	0.00	44.70	1	1,534	0.07%
2021/05/20	0	43.10	0	43.88	43.70	0	1,562	0.00%
2021/05/19	0	41.95	0	0.00	43.65	0	1,567	0.00%
2021/05/14	0	0.00	1	42.40	41.85	-1	1,550	-0.06%
2021/05/13	1	43.30	5	42.08	41.95	-4	1,567	-0.26%
2021/05/12	5	40.52	0	0.00	42.00	5	1,565	0.32%
2021/05/11	2	45.13	1	47.05	44.25	1	1,543	0.06%
2021/05/10	0	0.00	0	49.20	48.35	0	1,520	0.00%
2021/05/07	0	47.05	0	0.00	49.10	0	1,514	0.00%
2021/05/06	4	47.75	4	47.44	47.45	0	1,507	0.00%
2021/05/05	12	50.53	12	50.63	48.95	0	1,490	0.00%
2021/05/04	13	51.61	13	51.53	49.05	0	1,461	0.00%
2021/05/03	22	56.30	36	56.59	53.50	-14	1,420	-0.99%
2021/04/29	36	58.58	20	58.46	58.70	16	1,345	1.19%
2021/04/28	4	56.28	4	56.48	55.40	0	1,235	0.00%
2021/04/27	13	55.47	11	55.75	55.20	2	1,214	0.16%
2021/04/26	56	54.74	67.5	55.37	57.30	-11.5	1,175	-0.98%
2021/04/23	13	51.12	10	51.37	53.10	3	1,052	0.29%
2021/04/22	2	48.23	2	48.35	48.35	0	971	0.00%
2021/04/19	1	49.00	0	0.00	48.95	1	942	0.11%
2021/04/16	0	0.00	0	49.10	48.70	0	940	0.00%
2021/04/15	0	47.50	21	48.64	49.00	-21	934	-2.25%
2021/04/14	1	46.65	0	0.00	46.70	1	923	0.11%
2021/04/13	1	48.00	0	0.00	47.85	1	908	0.11%
2021/04/12	1	48.65	4	48.84	48.25	-3	892	-0.34%
2021/04/09	1	48.70	3	48.72	49.15	-2	875	-0.23%
2021/04/08	0	0.00	7	49.59	49.75	-7	865	-0.81%
2021/04/07	0	0.00	10	49.30	49.85	-10	857	-1.17%
2021/04/06	0	0.00	42	48.89	49.70	-42	861	-4.87%
2021/04/01	5	49.58	5.2	49.34	48.00	-0.2	850	-0.02%
2021/03/31	1	51.10	20	50.90	50.80	-19	818	-2.32%
2021/03/30	0	0.00	8	51.04	51.30	-8	808	-0.99%
2021/03/29	7.2	51.32	7	51.37	51.20	0.2	796	0.02%
2021/03/26	23	50.55	4	50.80	51.40	19	776	2.45%
2021/03/25	6.5	50.77	8	50.33	49.85	-1.5	751	-0.20%
2021/03/24	38	50.89	14	50.09	50.80	24	732	3.27%
2021/03/23	5	48.71	2	48.13	48.40	3	671	0.45%
2021/03/22	1	50.10	7	49.69	49.35	-6	651	-0.92%
2021/03/19	17	50.77	18	49.98	49.75	-1	635	-0.16%
2021/03/18	1	49.05	1	49.24	48.85	0	577	0.00%
2021/03/17	17	48.65	41	49.00	49.20	-24	562	-4.26%
2021/03/16	19	46.21	28	46.07	46.90	-9	451	-1.99%
2021/03/11	0	0.00	1	42.80	42.80	-1	367	-0.27%
2021/03/03	0	0.00	1	41.90	41.60	-1	374	-0.27%
2021/03/02	0	0.00	1	42.20	41.50	-1	371	-0.27%
2021/02/24	4	43.16	3	43.23	42.30	1	356	0.28%
2021/02/22	1	42.40	1	42.10	42.10	0	332	0.00%
2021/02/18	2	40.98	2	41.47	41.25	0	296	0.00%
2021/02/05	1	39.15	1	39.30	39.05	0	271	0.00%
2021/02/04	8	40.83	8	40.73	39.80	0	266	0.00%
2021/02/03	1	39.50	0	0.00	39.50	1	241	0.41%
2021/01/25	0	0.00	0	38.00	38.50	0	204	0.00%
2021/01/22	0	36.75	0	0.00	37.50	0	202	0.00%
2021/01/19	0	0.00	0	39.00	38.60	0	192	0.00%
2021/01/18	0	0.00	1	39.20	38.90	-1	187	-0.53%
2021/01/15	1	39.15	1	38.90	38.65	0	183	0.00%
2021/01/13	0	36.80	0	0.00	37.50	0	174	0.00%
2021/01/12	1	37.70	0	0.00	37.55	1	172	0.58%
2021/01/06	0	0.00	1	38.75	38.60	-1	167	-0.60%
2020/12/30	2	39.78	0	39.95	39.50	2	157	1.25%
2020/12/29	0	39.40	2	40.18	39.75	-2	153	-1.29%
2020/12/28	0	37.00	1	37.80	39.00	-1	136	-0.73%
2020/12/25	1	37.40	0	0.00	37.40	1	131	0.76%
2020/12/23	0	0.00	23.2	37.45	37.45	-23.2	133	-17.41%
2020/12/22	0	0.00	0	38.95	37.50	0	134	0.00%
2020/12/18	0	37.40	0	0.00	38.20	0	133	0.00%
2020/12/16	1	38.40	0	0.00	38.50	1	133	0.75%
2020/12/15	0	0.00	2	38.40	37.85	-2	132	-1.51%
2020/12/14	1	38.90	0	39.50	38.80	1	130	0.76%
2020/12/10	0	0.00	0	39.13	38.70	0	122	0.00%
2020/12/08	0	38.80	0	0.00	39.20	0	119	0.01%
2020/12/07	0	0.00	2	38.25	38.90	-2	116	-1.72%
2020/12/04	3	38.63	4	38.60	38.90	-1	113	-0.88%
2020/12/03	1	37.60	1	37.55	37.75	0	95	0.00%
2020/11/19	1	35.20	0	0.00	35.30	1	80	1.25%
2020/09/24	4	34.70	0	0.00	34.40	4	246	1.62%
2020/09/18	0	0.00	1	36.05	36.00	-1	253	-0.39%
2020/09/16	1	35.80	0	0.00	35.70	1	266	0.38%
2020/09/11	3	35.95	0	0.00	35.75	3	285	1.05%
2020/08/21	0	0.00	10	36.50	36.50	-10	352	-2.84%
2020/08/20	1	35.85	0	0.00	35.85	1	352	0.28%
2020/08/13	1	38.15	3	38.05	37.80	-2	361	-0.55%
2020/08/05	1	41.35	2.3	41.37	41.40	-1.3	307	-0.43%
2020/08/04	0	0.00	1	41.20	41.25	-1	306	-0.33%
2020/07/28	1	39.60	2	39.95	39.55	-1	310	-0.32%
2020/07/27	1	39.85	0	0.00	39.70	1	307	0.33%
2020/07/23	0	0.00	7	41.51	41.55	-7	302	-2.31%
2020/07/09	0	0.00	3	41.10	41.10	-3	295	-1.01%
2020/07/03	0	0.00	4	41.70	41.35	-4	283	-1.41%
2020/07/02	3	41.20	2	41.30	41.35	1	282	0.35%
2020/06/24	2	40.30	0	0.00	40.25	2	281	0.71%
2020/06/22	10	41.10	0	0.00	40.80	10	277	3.61%
2020/06/19	0	0.00	6	41.58	41.10	-6	280	-2.14%
2020/06/18	3	41.85	6	41.38	40.90	-3	271	-1.10%
2020/06/17	0	0.00	17	40.31	40.80	-17	267	-6.37%
2020/06/16	2	39.73	4	39.48	39.40	-2	258	-0.77%
2020/06/09	0	0.00	3	39.95	39.80	-3	277	-1.08%
2020/06/08	1	38.65	27	39.36	40.00	-26	277	-9.37%
2020/06/05	0	0.00	1	38.50	38.30	-1	257	-0.39%
2020/06/04	1	38.00	4	38.50	38.10	-3	260	-1.15%
2020/06/03	4	38.40	1	38.40	38.35	3	261	1.15%
2020/06/02	1	38.25	1	38.25	38.30	0	259	0.00%
2020/05/28	2	37.60	0	0.00	37.30	2	258	0.77%
2020/05/26	12	38.46	0	0.00	37.90	12	261	4.60%
2020/05/25	15	37.50	32	36.56	37.75	-17	256	-6.64%
2020/05/22	33	36.91	0	0.00	36.90	33	249	13.21%
2020/05/15	0	0.00	3	35.55	35.65	-3	243	-1.23%
2020/05/14	2	36.48	1	36.85	36.10	1	242	0.41%
2020/05/12	1	37.40	3	37.15	37.10	-2	241	-0.83%
2020/05/11	0	0.00	2	37.00	37.35	-2	239	-0.83%
2020/05/08	2	36.58	0	0.00	36.70	2	237	0.84%
2020/05/07	0	0.00	1	35.90	36.25	-1	234	-0.43%
2020/05/06	0	0.00	2	35.33	35.30	-2	232	-0.86%
2020/05/05	1	34.30	1	34.35	34.35	0	229	0.00%
2020/05/04	0	0.00	1	33.90	34.15	-1	228	-0.44%
2020/04/30	0	0.00	4	33.90	34.00	-4	230	-1.74%
2020/04/29	1	33.75	0	0.00	33.85	1	233	0.43%
2020/04/28	0	0.00	1	33.75	33.70	-1	234	-0.43%
2020/04/24	1	33.10	1	33.10	32.90	0	240	0.00%
2020/04/21	1	32.10	0	0.00	32.00	1	239	0.42%
2020/04/20	1	32.75	0	0.00	32.90	1	237	0.42%
2020/04/17	8	33.29	0	0.00	32.90	8	236	3.38%
2020/04/09	0	0.00	4	32.25	32.20	-4	229	-1.74%
2020/03/31	3	29.92	0	0.00	29.85	3	237	1.27%
2020/03/25	0	0.00	1	29.60	29.60	-1	231	-0.43%
2020/03/23	2	26.00	0	0.00	25.70	2	222	0.90%
2020/03/19	2	24.70	0	0.00	24.70	2	218	0.92%
2020/03/13	3	28.55	0	0.00	29.00	3	213	1.41%
2020/03/09	2	33.80	2	33.70	33.75	0	186	0.00%
2020/02/24	2	35.23	0	0.00	35.20	2	182	1.10%
2020/02/13	1	36.15	0	0.00	35.95	1	184	0.54%
2020/01/31	2	35.30	0	0.00	35.60	2	191	1.05%
2020/01/30	0	0.00	2	36.65	35.20	-2	190	-1.05%
2020/01/17	1	39.10	0	0.00	39.10	1	185	0.54%
2020/01/08	2	38.75	0	0.00	38.70	2	195	1.02%
2020/01/07	2	38.90	0	0.00	39.00	2	195	1.02%
2020/01/02	1	39.35	0	0.00	39.35	1	191	0.52%
2019/12/13	9	40.24	9	40.70	40.20	0	169	0.00%
2019/12/10	1	40.00	1	40.20	40.25	0	166	0.00%
2019/11/22	1	40.50	0	0.00	40.45	1	174	0.57%
2019/11/14	0	0.00	13	40.40	40.35	-13	178	-7.28%
2019/11/13	2	40.65	7	40.59	40.65	-5	178	-2.81%
2019/11/12	2	41.00	0	0.00	40.70	2	179	1.11%
2019/11/11	1	41.00	0	0.00	40.80	1	181	0.55%
2019/11/08	36	41.82	35	42.06	42.00	1	190	0.52%
2019/11/07	5	41.47	1	41.85	41.90	4	206	1.94%
2019/11/06	5	41.65	0	0.00	41.30	5	219	2.28%
2019/11/05	10	42.20	0	0.00	42.00	10	234	4.27%
2019/10/30	16	41.75	16	41.65	41.80	0	262	0.00%
2019/10/29	0	0.00	1	41.60	41.50	-1	265	-0.38%
2019/10/25	1	42.20	0	0.00	41.95	1	297	0.34%
2019/10/15	0	0.00	4	40.28	40.25	-4	330	-1.21%
2019/10/14	0	0.00	2	40.33	40.35	-2	337	-0.59%
2019/10/03	3	41.00	0	0.00	41.10	3	360	0.83%
2019/09/27	2	41.00	0	0.00	40.80	2	384	0.52%
2019/09/24	1	41.50	0	0.00	41.70	1	391	0.26%
2019/09/23	1	41.80	0	0.00	41.90	1	389	0.26%
2019/09/19	0	0.00	1	42.50	42.35	-1	390	-0.26%
2019/09/18	0	0.00	1	42.55	42.70	-1	391	-0.26%
2019/09/17	0	0.00	2	42.25	42.55	-2	394	-0.51%
2019/09/09	1	41.05	2	41.30	41.05	-1	387	-0.26%
2019/09/06	0	0.00	1	41.35	41.00	-1	393	-0.25%
2019/09/05	1	40.75	0	0.00	41.20	1	397	0.25%
2019/09/04	1	40.40	0	0.00	40.50	1	396	0.25%
2019/08/29	0	0.00	1	40.00	40.10	-1	417	-0.24%
2019/08/23	0	0.00	2	41.00	41.00	-2	561	-0.36%
2019/08/20	2	41.60	0	0.00	41.15	2	597	0.33%
2019/08/19	0	0.00	6	41.10	41.20	-6	599	-1.00%
2019/08/15	1	40.00	0	0.00	40.10	1	619	0.16%
2019/08/13	10	40.82	0	0.00	40.40	10	625	1.60%
2019/08/12	2	42.10	17	42.51	42.30	-15	621	-2.41%
2019/08/08	2	47.53	0	0.00	47.70	2	620	0.32%
2019/08/06	3	46.93	0	0.00	47.50	3	595	0.50%
2019/08/05	4	48.56	10	48.40	48.25	-6	578	-1.04%
2019/08/02	8	49.03	0	0.00	48.90	8	578	1.38%
2019/07/31	3	49.50	0	0.00	50.00	3	588	0.51%
2019/07/30	2	50.15	0	0.00	49.65	2	596	0.34%
2019/07/29	2	51.55	8	51.24	51.20	-6	613	-0.98%
2019/07/26	0	0.00	7	49.53	50.10	-7	597	-1.17%
2019/07/25	0	0.00	6	49.68	49.50	-6	593	-1.01%
2019/07/24	38	49.14	0	0.00	49.40	38	586	6.48%
2019/07/23	1	48.45	0	0.00	48.30	1	577	0.17%
2019/07/18	2	48.23	0	0.00	48.20	2	576	0.35%
2019/07/15	0	0.00	7	48.50	48.55	-7	572	-1.22%
2019/07/10	2	47.98	0	0.00	48.00	2	566	0.35%
2019/07/08	4	47.80	18	47.49	47.55	-14	578	-2.42%
2019/07/04	32	47.42	12	46.80	47.60	20	590	3.39%
2019/07/03	2	46.40	0	0.00	46.40	2	586	0.34%
2019/07/02	2	46.30	0	0.00	46.50	2	590	0.34%
2019/07/01	19	46.17	0	0.00	46.40	19	593	3.20%
2019/06/26	2	46.20	5	46.44	46.45	-3	613	-0.49%
2019/06/25	5	46.70	0	0.00	46.25	5	622	0.80%
2019/06/24	5	46.20	0	0.00	46.75	5	637	0.78%
2019/06/20	1	46.00	0	0.00	46.00	1	688	0.15%
2019/06/17	0	0.00	20	45.00	45.05	-20	729	-2.74%
2019/06/12	0	0.00	2	46.40	46.50	-2	778	-0.26%
2019/06/10	0	0.00	18	46.45	46.45	-18	825	-2.18%
2019/06/04	20	47.02	0	0.00	46.90	20	952	2.10%
2019/06/03	2	47.68	12	47.88	47.90	-10	950	-1.05%
2019/05/31	0	0.00	8	49.71	48.75	-8	941	-0.85%
2019/05/30	4	49.23	22	49.97	49.10	-18	925	-1.95%
2019/05/29	49	47.65	17	47.24	47.80	32	857	3.73%
2019/05/27	0	0.00	15	45.59	45.55	-15	836	-1.79%
2019/05/24	0	0.00	2	45.70	45.60	-2	848	-0.24%
2019/05/23	0	0.00	12	45.62	45.95	-12	852	-1.41%
2019/05/22	38	46.79	3	46.47	47.00	35	854	4.10%
2019/05/16	1	46.20	1	46.25	45.50	0	829	0.00%
2019/05/13	0	0.00	4	44.60	44.50	-4	825	-0.48%
2019/05/09	1	44.90	0	0.00	44.50	1	819	0.12%
2019/05/07	4	47.05	0	0.00	46.50	4	803	0.50%
2019/05/06	5	46.70	2	46.83	46.70	3	788	0.38%
2019/04/30	0	0.00	2	42.55	42.80	-2	746	-0.27%
2019/04/24	2	44.45	0	0.00	44.30	2	735	0.27%
2019/04/22	0	0.00	1	45.10	44.65	-1	727	-0.14%
2019/04/19	1	44.35	0	0.00	44.90	1	726	0.14%
2019/04/17	0	0.00	1	45.10	45.00	-1	723	-0.14%
2019/04/12	1	43.50	0	0.00	43.50	1	716	0.14%
2019/04/11	2	45.75	0	0.00	45.10	2	705	0.28%
2019/04/09	2	46.63	0	0.00	46.80	2	685	0.29%
2019/03/29	3	46.93	3	46.97	46.95	0	674	0.00%
2019/03/28	1	46.85	0	0.00	46.95	1	672	0.15%
2019/03/27	0	0.00	1	47.80	47.70	-1	667	-0.15%
2019/03/26	3	48.55	7	48.33	47.70	-4	652	-0.61%
2019/03/25	0	0.00	11	46.26	47.00	-11	620	-1.77%
2019/03/22	10	46.49	1	46.30	46.70	9	599	1.50%
2019/03/21	0	0.00	1	46.25	46.20	-1	587	-0.17%
2019/03/20	1	45.65	10	46.86	45.55	-9	573	-1.57%
2019/03/19	13	46.82	4	47.08	46.50	9	558	1.61%
2019/03/18	2	45.28	0	0.00	45.50	2	526	0.38%
2019/03/13	1	45.30	2	45.93	45.40	-1	497	-0.20%
2019/03/12	11	45.51	12	44.12	45.40	-1	472	-0.21%
2019/03/11	0	0.00	3	41.67	43.55	-3	411	-0.73%
2019/02/25	1	39.95	0	0.00	40.00	1	316	0.32%
2019/02/20	0	0.00	1	39.10	39.10	-1	290	-0.34%
2019/02/14	1	39.30	0	0.00	38.70	1	300	0.33%
2018/12/18	0	0.00	1	36.55	36.60	-1	271	-0.37%
2018/12/13	1	37.15	0	0.00	36.75	1	269	0.37%
2018/12/11	0	0.00	1	35.55	35.90	-1	265	-0.38%
2018/12/07	1	36.40	0	0.00	36.75	1	260	0.38%
2018/12/06	1	36.95	1	36.55	36.65	0	252	0.00%
2018/12/05	1	37.90	0	0.00	38.00	1	246	0.41%
2018/12/04	0	0.00	1	37.60	37.35	-1	244	-0.41%
2018/12/03	1	35.90	0	0.00	35.85	1	235	0.42%
2018/11/30	1	35.50	0	0.00	35.45	1	219	0.46%
2018/11/14	0	0.00	1	34.05	33.70	-1	198	-0.50%
2018/11/13	1	32.40	0	0.00	33.45	1	211	0.47%
2018/11/05	0	0.00	1	33.60	33.30	-1	288	-0.35%
2018/11/02	1	33.40	0	0.00	33.40	1	340	0.29%
2018/10/17	0	0.00	1	33.80	33.50	-1	575	-0.17%
2018/10/16	1	32.60	0	0.00	33.50	1	581	0.17%
2018/10/11	0	0.00	12	31.26	31.20	-12	581	-2.06%
2018/10/01	0	0.00	3	36.80	37.20	-3	574	-0.52%
2018/09/10	3	36.85	0	0.00	36.40	3	620	0.48%
2018/08/31	0	0.00	1	41.20	41.25	-1	626	-0.16%
2018/08/28	0	0.00	1	41.05	41.00	-1	640	-0.16%
2018/08/20	1	41.30	2	41.70	41.30	-1	681	-0.15%
2018/08/17	1	42.60	0	0.00	42.30	1	662	0.15%
2018/08/16	0	0.00	1	41.90	42.10	-1	655	-0.15%
2018/08/13	2	42.95	0	0.00	41.05	2	632	0.32%
2018/08/10	0	0.00	3	44.85	44.55	-3	599	-0.50%
2018/08/09	3	44.78	6	44.93	44.40	-3	575	-0.52%
2018/08/08	1	45.50	0	0.00	44.35	1	522	0.19%
2018/08/07	17	44.68	7	46.50	45.20	10	472	2.11%
2018/08/06	11	42.09	0	0.00	42.30	11	400	2.75%
2018/07/27	0	0.00	2	42.40	42.15	-2	365	-0.55%
2018/07/26	2	40.45	60	41.19	40.30	-58	349	-16.60%
2018/07/25	0	0.00	50	39.22	40.80	-50	309	-16.18%
2018/07/24	0	0.00	50	38.77	39.10	-50	296	-16.88%
2018/07/23	0	0.00	50	38.86	38.60	-50	295	-16.92%
2018/07/20	0	0.00	50	38.52	38.05	-50	293	-17.05%
2018/07/19	0	0.00	51	38.84	38.85	-51	299	-17.03%
2018/07/18	0	0.00	50	39.01	38.80	-50	305	-16.36%
2018/07/17	0	0.00	50	39.04	39.00	-50	308	-16.19%
2018/07/16	0	0.00	50	39.25	39.10	-50	308	-16.19%
2018/07/13	0	0.00	50	38.86	39.00	-50	307	-16.29%
2018/07/12	1	38.60	50	38.63	38.50	-49	318	-15.41%
2018/07/11	0	0.00	40	38.42	38.60	-40	329	-12.15%
2018/07/10	0	0.00	20	38.17	38.40	-20	329	-6.08%
2018/07/03	21	39.29	0	0.00	37.85	21	331	6.33%
2018/06/28	0	0.00	10	39.24	39.15	-10	325	-3.07%
2018/06/27	5	39.00	1	39.00	38.95	4	323	1.24%
2018/06/26	10	38.60	0	0.00	39.20	10	321	3.11%
2018/06/25	18	39.00	0	0.00	39.10	18	318	5.66%
2018/06/22	3	36.50	1	37.00	38.30	2	311	0.64%
2018/06/12	0	0.00	10	37.60	37.50	-10	332	-3.01%
2018/06/07	0	0.00	0.3	36.80	36.75	-0.3	348	-0.09%
2018/06/05	1	37.55	0	0.00	37.15	1	343	0.29%
2018/06/01	20	38.60	0	0.00	38.65	20	332	6.02%
2018/05/28	0	0.00	3	34.10	34.80	-3	278	-1.08%
2018/05/23	0	0.00	1	34.10	33.85	-1	284	-0.35%
2018/05/17	1	34.00	0	0.00	34.10	1	305	0.33%
2018/05/04	9	33.58	16	33.44	33.65	-7	341	-2.05%
2018/05/03	1	34.60	7	34.50	34.45	-6	346	-1.73%
2018/04/24	15	33.02	0	0.00	32.50	15	346	4.32%
2018/04/18	1	33.60	1	33.80	34.30	0	340	0.00%
2018/04/12	0	0.00	1	38.00	37.90	-1	315	-0.32%
2018/04/11	0	0.00	17	38.06	37.95	-17	317	-5.36%
2018/03/31	0	0.00	1	38.65	38.90	-1	316	-0.32%
2018/03/30	0	0.00	1	38.90	39.10	-1	315	-0.32%
2018/03/29	2	38.70	0	0.00	38.50	2	312	0.64%
2018/03/26	1	37.70	0	0.00	38.00	1	306	0.33%
2018/03/23	1	38.95	2	38.03	38.05	-1	306	-0.33%
2018/03/19	80	41.53	7	41.21	42.15	73	312	23.36%
2018/03/16	90	42.13	1	42.05	42.10	89	311	28.59%