振曜 (6143)-合庫券商分點個股進出

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
109.0
漲跌
▲4.0
漲幅
+3.81%
成交量
13,415張
產業
上櫃通信網路類股0.00%
184人加入追蹤

立即追蹤
本地時間:14:30

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

振曜 (6143)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	11	107.23	49	108.50	109.00	-38	2,546	-1.49%
2024/04/18	4	101.75	17.6	103.26	105.00	-13.6	2,332	-0.58%
2024/04/17	0	0.00	3	98.33	100.50	-3	2,225	-0.13%
2024/04/16	2.5	92.04	1	93.80	92.80	1.5	2,203	0.07%
2024/04/15	0.5	97.00	0	0.00	96.60	0.5	2,199	0.02%
2024/04/12	0	0.00	1	97.00	97.00	-1	2,275	-0.04%
2024/04/11	3	96.87	2	97.35	97.20	1	2,266	0.04%
2024/04/10	3	101.50	1	101.00	101.00	2	2,243	0.09%
2024/04/09	7	101.21	2	100.00	100.00	5	2,236	0.22%
2024/04/08	11	101.91	10	102.25	103.00	1	2,210	0.05%
2024/04/03	3	96.40	5	96.80	96.80	-2	2,145	-0.09%
2024/04/01	1	94.60	2	94.95	95.10	-1	2,132	-0.05%
2024/03/29	0.5	92.50	1	92.40	92.30	-0.5	2,147	-0.02%
2024/03/28	1	92.60	2	92.95	92.70	-1	2,162	-0.05%
2024/03/27	2	93.90	0	0.00	93.80	2	2,182	0.09%
2024/03/26	4	95.53	0	0.00	94.40	4	2,196	0.18%
2024/03/25	6	96.75	2	96.95	96.90	4	2,187	0.18%
2024/03/22	2	95.95	3	96.30	96.50	-1	2,190	-0.05%
2024/03/19	2	97.65	1	96.60	96.60	1	2,234	0.04%
2024/03/18	0	0.00	2	96.35	97.10	-2	2,244	-0.09%
2024/03/15	18	94.61	2	94.10	94.10	16	2,311	0.69%
2024/03/14	3	95.80	2	95.20	95.20	1	2,434	0.04%
2024/03/13	10	96.05	12	96.48	96.70	-2	2,478	-0.08%
2024/03/12	8	97.66	2	99.30	97.10	6	2,537	0.24%
2024/03/11	9.4	98.62	3	99.37	96.80	6.4	2,815	0.23%
2024/03/08	25.2	101.73	5	101.34	99.90	20.2	2,996	0.67%
2024/03/07	10	112.30	22	112.41	111.00	-12	3,062	-0.39%
2024/03/06	2	105.50	16	106.66	107.00	-14	3,204	-0.44%
2024/03/05	56	99.86	44	102.68	103.50	12	3,125	0.38%
2024/03/04	23	101.22	5	102.90	100.00	18	3,014	0.60%
2024/03/01	7	99.46	6	99.37	99.90	1	2,947	0.03%
2024/02/29	0	0.00	15	95.15	96.20	-15	2,810	-0.53%
2024/02/26	7	88.80	1	88.40	88.40	6	2,802	0.21%
2024/02/23	14	89.69	1	88.80	88.80	13	2,806	0.46%
2024/02/22	1	90.70	1	90.90	90.20	0	2,812	0.00%
2024/02/21	3	90.63	2	90.50	90.50	1	2,818	0.04%
2024/02/20	3	89.40	1	89.30	88.70	2	2,815	0.07%
2024/02/19	1	89.90	0	0.00	89.20	1	2,841	0.04%
2024/02/16	6	89.58	3	89.80	89.80	3	2,900	0.10%
2024/02/15	2	88.00	0	0.00	88.40	2	2,981	0.07%
2024/02/01	1.4	88.73	3.5	90.25	88.10	-2.1	3,102	-0.07%
2024/01/31	0.6	91.10	2	91.00	90.20	-1.4	3,087	-0.05%
2024/01/30	2	90.90	16	91.24	91.30	-14	3,132	-0.45%
2024/01/29	3	89.73	1	90.30	89.30	2	3,186	0.06%
2024/01/26	7	89.29	5	89.38	88.90	2	3,179	0.06%
2024/01/25	0	0.00	1	85.30	85.30	-1	3,125	-0.03%
2024/01/22	0	0.00	13	83.74	84.00	-13	3,220	-0.40%
2024/01/17	2	84.45	2	85.20	83.10	0	3,496	0.00%
2024/01/16	0	0.00	1	83.00	84.20	-1	3,490	-0.03%
2024/01/11	0	0.00	3	81.93	82.20	-3	3,489	-0.09%
2024/01/10	5	80.92	10	82.02	80.80	-5	3,489	-0.14%
2024/01/09	1	81.10	0	0.00	82.20	1	3,471	0.03%
2024/01/08	12	82.56	13	83.42	82.80	-1	3,446	-0.03%
2024/01/05	1	86.70	0	0.00	86.60	1	3,362	0.03%
2024/01/03	1	87.80	1	88.00	88.00	0	3,362	0.00%
2023/12/28	2	90.00	4	89.68	89.50	-2	3,343	-0.06%
2023/12/27	1	89.20	0	0.00	89.50	1	3,338	0.03%
2023/12/26	3	88.27	0	0.00	88.50	3	3,334	0.09%
2023/12/25	15	91.09	2	92.70	89.40	13	3,315	0.39%
2023/12/22	5	91.24	3	91.80	90.70	2	3,295	0.06%
2023/12/21	10	91.43	0	0.00	90.60	10	3,269	0.31%
2023/12/20	6	93.08	22	92.90	92.30	-16	3,281	-0.49%
2023/12/19	3	92.63	0	0.00	92.20	3	3,269	0.09%
2023/12/18	11	94.42	0	0.00	94.10	11	3,290	0.33%
2023/12/15	0	0.00	9	95.84	95.50	-9	3,277	-0.27%
2023/12/14	9	95.09	4	96.20	95.00	5	3,262	0.15%
2023/12/13	5	96.00	4	97.00	95.40	1	3,238	0.03%
2023/12/12	12	94.76	9	96.08	96.70	3	3,216	0.09%
2023/12/11	16	93.23	27	96.89	96.60	-11	3,138	-0.35%
2023/12/08	22	99.36	3	99.60	99.50	19	3,006	0.63%
2023/12/07	1	98.50	25	102.12	98.00	-24	2,958	-0.81%
2023/12/06	159	102.38	83	103.33	99.80	76	2,872	2.65%	大買/
2023/12/05	22	103.91	0.1	103.00	103.00	21.9	2,577	0.85%
2023/12/04	159.1	100.46	38	101.24	103.00	121.1	2,360	5.13%	大買/鉅額交易
2023/12/01	8	94.40	27	95.69	94.00	-19	2,150	-0.88%
2023/11/30	0	0.00	2	92.50	92.40	-2	1,897	-0.11%
2023/11/29	0	0.00	2	91.70	91.70	-2	1,904	-0.11%
2023/11/28	3	90.40	1	89.80	91.00	2	1,885	0.11%
2023/11/27	6	86.50	0	0.00	87.50	6	1,852	0.32%
2023/11/24	6	88.08	0	0.00	87.60	6	1,848	0.32%
2023/11/22	1	91.20	0	0.00	91.00	1	1,789	0.06%
2023/11/21	3	90.57	0	0.00	90.60	3	1,779	0.17%
2023/11/20	1	91.10	5	91.34	91.60	-4	1,776	-0.23%
2023/11/17	6	91.00	3	91.10	91.00	3	1,760	0.17%
2023/11/16	1	89.60	0	0.00	90.90	1	1,752	0.06%
2023/11/15	2	92.00	2	91.65	91.00	0	1,731	0.00%
2023/11/14	1.1	92.27	2	91.60	92.40	-0.9	1,670	-0.05%
2023/11/13	5	89.98	6	90.37	90.30	-1	1,575	-0.06%
2023/11/09	1	85.50	1.1	87.72	85.50	-0.1	1,465	-0.01%
2023/11/08	1	87.70	4	87.00	87.00	-3	1,454	-0.21%
2023/11/07	3	87.43	2	88.90	87.60	1	1,471	0.07%
2023/11/06	10	87.15	9	87.28	88.00	1	1,463	0.07%
2023/11/03	2	82.60	0	0.00	82.50	2	1,374	0.15%
2023/10/31	0	0.00	3	82.13	81.00	-3	1,347	-0.22%
2023/10/30	2	79.20	2	79.80	80.00	0	1,309	0.00%
2023/10/26	3	81.70	3.2	81.69	81.40	-0.2	1,251	-0.02%
2023/10/25	5	77.26	4	78.10	78.10	1	1,108	0.09%
2023/10/20	1	67.00	0	0.00	68.60	1	1,074	0.09%
2023/10/17	1	70.10	0	0.00	70.00	1	1,087	0.09%
2023/10/16	1	71.00	0	0.00	71.10	1	1,103	0.09%
2023/10/12	0	0.00	100	71.23	71.50	-100	1,144	-8.74%
2023/10/04	0	0.00	28	74.24	74.40	-28	1,223	-2.29%
2023/10/03	28	76.33	1	76.50	75.50	27	1,232	2.19%
2023/10/02	10	76.00	0	0.00	75.80	10	1,262	0.79%
2023/09/25	1	76.60	1	77.20	76.60	0	1,265	0.00%
2023/09/22	5	71.90	0	0.00	73.20	5	1,241	0.40%
2023/09/21	0	0.00	4	71.90	72.60	-4	1,248	-0.32%
2023/09/20	3	74.40	0	0.00	74.20	3	1,220	0.25%
2023/09/19	0	0.00	3	74.20	73.40	-3	1,223	-0.25%
2023/09/15	0	0.00	2	74.40	73.70	-2	1,279	-0.16%
2023/09/12	5	73.90	0	0.00	74.00	5	1,340	0.37%
2023/09/11	1	73.10	2	73.50	73.40	-1	1,397	-0.07%
2023/09/08	1	74.40	5	74.36	74.50	-4	1,484	-0.27%
2023/09/07	3	76.30	0	0.00	74.80	3	1,545	0.19%
2023/09/05	1	75.00	1	75.80	75.80	0	1,543	0.00%
2023/09/04	3	72.60	1	73.20	73.50	2	1,548	0.13%
2023/08/30	1	68.70	0	0.00	68.60	1	1,701	0.06%
2023/08/25	5	66.50	0	0.00	67.40	5	1,809	0.28%
2023/08/24	1	67.00	1	67.90	67.10	0	1,822	0.00%
2023/08/14	0	0.00	1	72.90	70.20	-1	1,871	-0.05%
2023/08/11	3	75.13	0	0.00	74.50	3	1,862	0.16%
2023/08/10	3	72.47	0	0.00	71.90	3	1,834	0.16%
2023/08/09	0.2	76.30	1	76.20	75.90	-0.8	1,777	-0.05%
2023/08/01	1	76.50	0	0.00	76.40	1	1,801	0.06%
2023/07/31	5	78.12	0	0.00	76.00	5	1,794	0.28%
2023/07/27	0	0.00	6	77.00	77.70	-6	1,809	-0.33%
2023/07/26	6	76.00	6	76.00	75.30	0	1,869	0.00%
2023/07/25	6	76.50	0	0.00	76.60	6	1,974	0.30%
2023/07/24	0	0.00	9	76.50	76.30	-9	1,978	-0.45%
2023/07/21	2	78.00	0	0.00	77.40	2	1,981	0.10%
2023/07/18	10	80.48	12	80.69	79.00	-2	2,073	-0.10%
2023/07/17	5	81.02	1	82.00	82.00	4	2,118	0.19%
2023/07/14	5	82.10	0	0.00	81.60	5	2,143	0.23%
2023/07/13	1	83.00	0	0.00	81.50	1	2,160	0.05%
2023/07/12	1	82.00	0	0.00	82.20	1	2,168	0.05%
2023/07/10	1	83.10	0	0.00	83.70	1	2,189	0.05%
2023/07/07	2.2	83.59	5	84.94	84.80	-2.8	2,212	-0.13%
2023/07/06	3	87.00	0	0.00	86.60	3	2,222	0.13%
2023/07/03	2	88.40	3	88.00	88.50	-1	2,323	-0.04%
2023/06/29	1.1	87.00	0	0.00	87.00	1.1	2,459	0.04%
2023/06/28	1	88.10	0	0.00	87.00	1	2,502	0.04%
2023/06/26	2.1	87.43	1	87.80	86.90	1.1	2,660	0.04%
2023/06/21	6	91.33	2	91.00	91.20	4	2,754	0.15%
2023/06/20	0.1	92.00	0	0.00	91.60	0.1	3,162	0.00%
2023/06/16	1	92.50	2	92.70	92.90	-1	3,379	-0.03%
2023/06/15	2	94.50	8	94.63	94.30	-6	3,372	-0.18%
2023/06/14	10.4	96.15	10	94.56	95.40	0.4	3,322	0.01%
2023/06/13	1	93.90	2	93.95	93.40	-1	3,265	-0.03%
2023/06/12	5	90.58	0	0.00	90.50	5	3,234	0.15%
2023/06/08	3	89.27	3	89.40	89.00	0	3,236	0.00%
2023/06/06	11	92.96	5	93.70	93.00	6	3,238	0.19%
2023/06/05	7	92.60	10	92.13	93.40	-3	3,195	-0.09%
2023/06/02	2	90.35	9	90.13	89.50	-7	3,161	-0.22%
2023/06/01	8	88.99	61	86.97	86.60	-53	3,145	-1.68%
2023/05/31	2	85.90	0	0.00	85.50	2	3,157	0.06%
2023/05/30	2	84.90	1	85.70	85.80	1	3,182	0.03%
2023/05/25	2	86.50	0	0.00	86.60	2	3,253	0.06%
2023/05/24	0	0.00	1	88.10	87.90	-1	3,303	-0.03%
2023/05/23	1	87.90	0	0.00	87.90	1	3,385	0.03%
2023/05/22	1	88.40	1	89.20	88.50	0	3,495	0.00%
2023/05/19	4	87.50	5	88.48	86.70	-1	3,634	-0.03%
2023/05/18	2	89.75	0	0.00	88.10	2	3,832	0.05%
2023/05/17	5	89.60	0	0.00	89.20	5	3,852	0.13%
2023/05/16	1	89.00	2	88.90	88.30	-1	3,860	-0.03%
2023/05/15	0	0.00	1	88.50	88.50	-1	3,879	-0.03%
2023/05/12	0	0.00	1	88.50	89.00	-1	3,999	-0.03%
2023/05/11	2	87.95	3	87.67	86.90	-1	4,052	-0.02%
2023/05/09	0.1	89.70	10	91.65	89.20	-9.9	4,015	-0.25%
2023/05/05	1	92.60	1	91.90	92.50	0	4,078	0.00%
2023/05/03	2	91.60	4	92.55	92.50	-2	4,252	-0.05%
2023/05/02	18	93.04	0	0.00	92.00	18	4,293	0.42%
2023/04/28	5	95.02	7	95.44	96.20	-2	4,236	-0.05%
2023/04/27	1	88.90	1	88.20	89.40	0	4,126	0.00%
2023/04/26	0	0.00	1	88.60	90.30	-1	4,121	-0.02%
2023/04/25	2	89.75	0	0.00	89.10	2	4,112	0.05%
2023/04/24	3	93.43	1	93.20	93.20	2	4,082	0.05%
2023/04/21	3.2	93.09	1	91.80	91.80	2.2	4,096	0.05%
2023/04/20	5.3	96.96	0	0.00	95.30	5.3	4,074	0.13%
2023/04/19	6	101.83	2	102.25	100.50	4	4,062	0.10%
2023/04/18	1	102.00	1	101.00	99.20	0	4,069	0.00%
2023/04/17	1	101.50	5	102.80	103.00	-4	4,175	-0.10%
2023/04/14	0	0.00	5	99.80	99.50	-5	4,315	-0.12%
2023/04/13	0	0.00	1	100.50	100.50	-1	4,330	-0.02%
2023/04/12	1	101.00	1	102.00	102.00	0	4,362	0.00%
2023/04/11	1	97.30	1	100.00	99.80	0	4,345	0.00%
2023/04/10	1	102.50	1	105.00	101.50	0	4,331	0.00%
2023/04/07	0	0.00	4	104.50	104.50	-4	4,312	-0.09%
2023/04/06	9	102.50	0	0.00	102.50	9	4,253	0.21%
2023/03/31	2	101.75	1	102.50	102.00	1	4,225	0.02%
2023/03/30	13	103.46	5	105.00	102.00	8	4,209	0.19%
2023/03/29	4	102.88	11	105.09	105.50	-7	4,096	-0.17%
2023/03/28	23	102.83	52.1	102.54	102.50	-29.1	4,066	-0.72%
2023/03/27	43	105.88	5.3	106.15	106.50	37.8	3,995	0.94%
2023/03/24	7	102.21	29	103.10	104.50	-22	3,917	-0.56%
2023/03/23	9	98.88	11	99.80	100.00	-2	3,819	-0.05%
2023/03/22	5	93.50	5	94.72	97.60	0	3,464	0.00%
2023/03/21	2.3	87.78	4	88.25	88.80	-1.7	3,275	-0.05%
2023/03/20	4.1	84.81	4	84.50	84.80	0.1	3,224	0.00%
2023/03/17	3	83.20	0	0.00	82.90	3	3,218	0.09%
2023/03/16	0	0.00	3	83.20	81.70	-3	3,215	-0.09%
2023/03/15	1	80.30	0	0.00	83.30	1	3,225	0.03%
2023/03/14	2	79.70	0	0.00	79.20	2	3,302	0.06%
2023/03/13	1	80.20	0.6	79.30	80.10	0.4	3,318	0.01%
2023/03/10	3.1	80.82	29	80.69	80.00	-25.9	3,333	-0.78%
2023/03/08	2	86.50	66.3	86.13	86.80	-64.3	3,300	-1.95%
2023/03/07	1.1	88.49	0	0.00	88.00	1.1	3,355	0.03%
2023/03/06	65	90.36	2	90.50	90.00	63	3,454	1.82%
2023/03/03	6	90.77	0	0.00	88.00	6	3,562	0.17%
2023/03/02	0	0.00	1	89.00	88.40	-1	3,619	-0.03%
2023/03/01	1	89.00	0	0.00	87.70	1	3,648	0.03%
2023/02/24	4.2	89.02	8	88.50	87.70	-3.8	3,635	-0.10%
2023/02/23	0	0.00	2	88.50	89.40	-2	3,597	-0.06%
2023/02/22	5.5	89.16	3	88.87	88.60	2.5	3,625	0.07%
2023/02/21	3	88.97	4	88.20	89.90	-1	3,591	-0.03%
2023/02/20	4	88.58	3	87.73	88.20	1	3,589	0.03%
2023/02/17	6	85.90	4	85.68	88.00	2	3,636	0.06%
2023/02/16	2	82.10	5	83.36	82.70	-3	3,611	-0.08%
2023/02/15	0	0.00	1	79.80	78.20	-1	3,434	-0.03%
2023/02/13	0	0.00	1	74.60	76.90	-1	3,422	-0.03%
2023/02/10	15	78.43	0	0.00	75.00	15	3,407	0.44%
2023/02/09	9	79.70	4	79.98	80.70	5	3,289	0.15%
2023/02/08	0	0.00	4	77.60	77.30	-4	3,230	-0.12%
2023/02/07	0	0.00	5	76.90	76.70	-5	3,220	-0.16%
2023/02/06	5	77.44	1	78.00	77.40	4	3,214	0.12%
2023/02/03	1	79.70	27	77.11	77.40	-26	3,205	-0.81%
2023/02/02	7	79.57	19	79.24	79.30	-12	3,137	-0.38%
2023/02/01	19	76.70	17	77.68	76.30	2	3,016	0.07%
2023/01/31	3	74.43	6	76.00	75.30	-3	2,963	-0.10%
2023/01/17	0	0.00	1	70.80	70.80	-1	2,925	-0.03%
2023/01/12	0	0.00	20	70.39	70.20	-20	2,936	-0.68%
2023/01/11	21	72.03	0	0.00	71.10	21	2,931	0.72%
2023/01/10	6	72.58	9	71.93	71.50	-3	2,909	-0.10%
2023/01/09	11	76.24	7	74.94	75.00	4	2,880	0.14%
2023/01/06	2	74.00	3	74.67	75.70	-1	2,835	-0.04%
2023/01/05	50	75.06	37	75.77	74.60	13	2,803	0.46%
2023/01/04	46	74.03	13	73.98	74.50	33	2,662	1.24%
2023/01/03	5	65.20	6	68.55	69.80	-1	2,493	-0.04%
2022/12/29	0	0.00	1	62.10	63.30	-1	2,423	-0.04%
2022/12/28	2	63.60	3	63.90	63.90	-1	2,442	-0.04%
2022/12/27	1	65.70	0	0.00	65.60	1	2,439	0.04%
2022/12/26	1	65.80	0	0.00	65.70	1	2,443	0.04%
2022/12/22	3	66.90	0	0.00	66.60	3	2,530	0.12%
2022/12/20	1	68.90	2	71.05	68.10	-1	2,614	-0.04%
2022/12/19	4	72.63	10	72.04	71.40	-6	2,670	-0.22%
2022/12/16	0	0.00	2	73.40	72.00	-2	2,755	-0.07%
2022/12/14	8	73.55	1	70.60	73.50	7	2,740	0.26%
2022/12/12	4	69.73	0	0.00	69.20	4	2,675	0.15%
2022/12/09	0	0.00	10	69.50	70.50	-10	2,672	-0.37%
2022/12/08	12	70.95	0	0.00	69.70	12	2,743	0.44%
2022/12/07	4	69.70	3	70.17	69.20	1	2,749	0.04%
2022/12/06	7.8	74.97	3	74.00	72.00	4.8	2,736	0.17%
2022/12/05	0	0.00	33	74.96	73.80	-33	2,656	-1.24%
2022/12/02	2	76.00	0	0.00	73.90	2	2,636	0.08%
2022/12/01	6	74.80	0	0.00	74.60	6	2,588	0.23%
2022/11/29	5	74.24	0.3	74.40	74.60	4.7	2,637	0.18%
2022/11/28	4	75.70	19	75.22	76.20	-15	2,644	-0.57%
2022/11/25	1	73.70	7	74.47	74.40	-6	2,514	-0.24%
2022/11/24	5.5	70.43	10	71.05	70.00	-4.5	2,341	-0.19%
2022/11/23	6	69.18	1	69.10	69.40	5	2,225	0.22%
2022/11/18	3	68.33	1	69.80	66.90	2	2,183	0.09%
2022/11/17	1	69.50	2	69.05	70.00	-1	2,119	-0.05%
2022/11/16	1	68.70	5	68.10	68.80	-4	2,094	-0.19%
2022/11/15	2	68.35	0	0.00	70.00	2	2,021	0.10%
2022/11/14	1	66.20	16	66.07	68.20	-15	1,921	-0.78%
2022/11/11	1	61.90	0	0.00	62.00	1	1,887	0.05%
2022/11/10	1	61.00	0	0.00	60.90	1	1,916	0.05%
2022/11/08	1	60.20	0	0.00	59.10	1	1,893	0.05%
2022/10/12	1	61.10	5	61.74	61.00	-4	1,959	-0.20%
2022/10/07	1	63.30	0	0.00	63.50	1	1,959	0.05%
2022/10/06	0	0.00	1	63.60	63.30	-1	1,960	-0.05%
2022/10/05	6	62.67	0	0.00	62.60	6	1,958	0.31%
2022/10/04	1	58.80	0	0.00	60.60	1	1,930	0.05%
2022/10/03	0	0.00	1	57.10	57.10	-1	1,915	-0.05%
2022/09/30	1	55.70	0	0.00	58.00	1	1,945	0.05%
2022/09/29	1	56.40	0	0.00	55.80	1	1,997	0.05%
2022/09/28	1	57.80	1	58.90	57.50	0	2,018	0.00%
2022/09/26	11	64.36	4	63.38	62.10	7	2,109	0.33%
2022/09/23	1	65.00	6	67.23	66.30	-5	2,129	-0.23%
2022/09/22	5	64.48	4	64.88	64.80	1	2,144	0.05%
2022/09/21	1	63.00	0	0.00	61.90	1	2,395	0.04%
2022/09/19	1	62.00	0	0.00	61.50	1	2,587	0.04%
2022/09/15	23	65.80	15	63.22	62.50	8	2,637	0.30%
2022/09/14	12	64.10	0	0.00	64.00	12	2,555	0.47%
2022/09/13	9	62.87	0	0.00	63.10	9	2,545	0.35%
2022/09/12	10	63.10	6.2	62.96	63.10	3.8	2,525	0.15%
2022/09/08	1	60.00	1	60.00	59.60	0	2,506	0.00%
2022/09/06	1	56.70	3	57.40	58.20	-2	2,545	-0.08%
2022/09/05	3	61.53	8	64.39	61.70	-5	2,501	-0.20%
2022/09/02	3	61.37	9	62.18	64.00	-6	2,432	-0.25%
2022/08/31	0	0.00	1	59.10	59.10	-1	2,315	-0.04%
2022/08/30	0	0.00	1	57.60	58.30	-1	2,308	-0.04%
2022/08/26	0	0.00	2	58.50	58.30	-2	2,276	-0.09%
2022/08/24	2	57.30	0	0.00	57.30	2	2,246	0.09%
2022/08/22	0	0.00	1	58.40	57.00	-1	2,215	-0.05%
2022/08/19	5	58.48	1	60.40	57.40	4	2,198	0.18%
2022/08/18	3	59.43	2	58.95	59.20	1	2,133	0.05%
2022/08/17	0	0.00	1	58.40	56.50	-1	2,044	-0.05%
2022/08/12	0	0.00	1	55.60	56.00	-1	1,948	-0.05%
2022/08/11	1	54.60	0	0.00	55.60	1	1,904	0.05%
2022/07/11	0	0.00	1	44.70	45.20	-1	1,605	-0.06%
2022/07/08	2	43.63	0	0.00	43.70	2	1,591	0.13%
2022/07/07	1	42.50	1	44.20	44.15	0	1,546	0.00%
2022/07/06	10	44.31	16	43.54	43.50	-6	1,453	-0.41%
2022/07/05	4	47.86	1	48.00	47.70	3	1,372	0.22%
2022/07/04	4	50.43	0	0.00	50.20	4	1,251	0.32%
2022/07/01	4	57.20	0	0.00	55.70	4	1,162	0.34%
2022/06/30	4	62.15	10	61.85	61.80	-6	1,058	-0.57%
2022/06/29	13	62.99	10	62.54	64.00	3	944	0.32%
2022/06/28	1	61.10	12	60.59	60.70	-11	660	-1.67%
2022/06/27	11	58.65	0	0.00	58.60	11	515	2.14%
2022/06/24	3	55.10	3	57.40	57.30	0	453	0.00%
2022/06/17	1	54.40	3	53.43	55.30	-2	373	-0.54%
2022/06/16	2	54.70	0	0.00	54.20	2	353	0.57%
2022/05/31	0	49.60	0	0.00	49.50	0	331	0.00%
2022/05/27	0	0.00	0.2	48.60	49.55	-0.2	336	-0.06%
2022/05/19	0	0.00	2	49.40	49.50	-2	353	-0.57%
2022/04/06	0	0.00	1	52.10	52.10	-1	732	-0.14%
2022/03/17	1	46.00	3	46.60	46.85	-2	1,008	-0.20%
2022/03/16	2	45.43	0	0.00	45.05	2	1,019	0.20%
2022/03/11	1	46.95	0	0.00	46.80	1	1,094	0.09%
2022/03/01	5.1	51.70	0	0.00	51.50	5.1	1,271	0.40%
2022/02/22	1	52.10	0	0.00	52.20	1	1,752	0.06%
2022/02/18	0	0.00	1	53.10	53.70	-1	2,037	-0.05%
2022/01/20	0	0.00	2	55.20	55.20	-2	2,600	-0.08%
2022/01/11	1	57.80	0	0.00	56.90	1	2,835	0.04%
2022/01/10	0.3	57.50	1	57.80	57.50	-0.8	2,827	-0.03%
2022/01/07	2	60.45	3	60.43	59.00	-1	2,812	-0.04%
2022/01/06	4	60.10	0	0.00	60.50	4	2,748	0.15%
2022/01/05	1	59.60	1	61.50	58.50	0	2,740	0.00%
2022/01/04	3	60.17	1	61.00	60.00	2	2,728	0.07%
2022/01/03	0	0.00	1	58.00	58.20	-1	2,686	-0.04%
2021/12/30	2	56.75	0	0.00	56.90	2	2,681	0.07%
2021/12/29	0	0.00	1	57.40	57.10	-1	2,693	-0.04%
2021/12/28	3	57.00	4	56.48	57.00	-1	2,722	-0.04%
2021/12/27	3	57.17	0	0.00	57.00	3	2,737	0.11%
2021/12/20	0	0.00	1	60.10	58.90	-1	3,093	-0.03%
2021/12/16	0	0.00	1	58.70	59.60	-1	3,374	-0.03%
2021/12/15	0	0.00	1	57.70	57.60	-1	3,322	-0.03%
2021/12/14	2	56.20	0	0.00	56.00	2	3,382	0.06%
2021/12/13	0	0.00	6	58.50	58.30	-6	3,479	-0.17%
2021/12/09	4	58.10	4	58.90	58.40	0	3,490	0.00%
2021/12/08	0	0.00	8	57.50	57.70	-8	3,473	-0.23%
2021/12/02	1	55.20	0	0.00	55.00	1	3,500	0.03%
2021/11/30	0	0.00	1	56.10	56.80	-1	3,541	-0.03%
2021/11/29	2	54.15	1	54.30	55.30	1	3,577	0.03%
2021/11/26	6.1	56.30	0	0.00	55.60	6.1	3,665	0.17%
2021/11/25	5	58.04	10	58.89	58.20	-5	3,717	-0.13%
2021/11/24	6	60.82	3	59.77	59.60	3	3,913	0.08%
2021/11/23	2.1	61.17	2	61.85	60.80	0.1	3,952	0.00%
2021/11/22	15	63.31	4	63.20	62.00	11	3,952	0.28%
2021/11/19	0	0.00	1	59.00	60.40	-1	3,781	-0.03%
2021/11/18	5	59.12	2	59.80	58.20	3	3,687	0.08%
2021/11/15	0	0.00	21	56.50	56.50	-21	3,421	-0.61%
2021/11/12	2	55.20	2	54.70	54.00	0	3,413	0.00%
2021/11/10	0	0.00	2	54.00	53.70	-2	3,412	-0.06%
2021/11/03	10	55.20	0	0.00	55.20	10	3,519	0.28%
2021/11/02	10	57.30	1	56.90	55.30	9	3,544	0.25%
2021/11/01	3	58.40	9	58.42	58.50	-6	3,547	-0.17%
2021/10/29	6	57.20	3	57.23	57.00	3	3,536	0.08%
2021/10/28	3	57.33	2	58.15	57.00	1	3,547	0.03%
2021/10/26	0	0.00	5	55.40	54.50	-5	3,536	-0.14%
2021/10/25	2	53.90	2	54.00	54.80	0	3,729	0.00%
2021/10/22	0	0.00	10	52.51	54.40	-10	3,829	-0.26%
2021/10/21	6	50.97	0	0.00	51.00	6	3,994	0.15%
2021/10/19	0	0.00	3	52.80	52.80	-3	4,038	-0.07%
2021/10/15	0	0.00	1	51.10	51.30	-1	4,028	-0.02%
2021/10/13	2	51.40	7	52.94	50.90	-5	4,040	-0.12%
2021/10/12	7	54.59	0	0.00	53.00	7	4,019	0.17%
2021/10/08	1	53.90	6	53.48	53.40	-5	3,984	-0.13%
2021/10/07	3	52.20	0	0.00	52.50	3	3,947	0.08%
2021/10/06	3	51.97	2	53.20	51.30	1	3,952	0.03%
2021/10/05	1	48.80	2	51.20	52.60	-1	3,936	-0.03%
2021/10/01	4	51.55	0	0.00	50.60	4	3,874	0.10%
2021/09/30	2	53.80	2	54.85	54.70	0	3,834	0.00%
2021/09/29	1	54.30	1	57.20	53.30	0	3,814	0.00%
2021/09/28	11	59.63	5	58.78	58.70	6	3,740	0.16%
2021/09/27	11	60.64	6	59.62	60.20	5	3,676	0.14%
2021/09/24	11	58.47	12	58.31	59.90	-1	3,419	-0.03%
2021/09/17	0	0.00	11	53.51	55.00	-11	3,080	-0.36%
2021/09/16	7	53.84	1	54.30	54.50	6	3,012	0.20%
2021/09/13	4	49.00	0	0.00	48.95	4	2,864	0.14%
2021/09/08	2	48.95	0	0.00	48.65	2	2,818	0.07%
2021/09/06	3	50.40	2	53.10	50.00	1	2,741	0.04%
2021/09/03	1	52.80	1	52.80	52.40	0	2,713	0.00%
2021/09/02	3	54.27	1	55.90	53.50	2	2,676	0.07%
2021/09/01	6	56.65	5	56.08	56.30	1	2,617	0.04%
2021/08/31	6	55.38	8	55.80	55.80	-2	2,500	-0.08%
2021/08/30	13	55.10	6	56.43	56.70	7	2,401	0.29%
2021/08/27	5	51.90	4	52.13	53.00	1	2,174	0.05%
2021/08/26	4	49.03	100	48.88	48.75	-96	2,075	-4.63%
2021/08/25	0	0.00	2	47.55	48.55	-2	1,998	-0.10%
2021/08/24	0	0.00	3	45.38	44.15	-3	1,951	-0.15%
2021/08/23	51	44.05	0	0.00	44.35	51	1,909	2.67%
2021/08/20	3	42.63	1	41.20	41.85	2	1,897	0.11%
2021/08/19	2	43.25	4	42.51	41.05	-2	1,884	-0.11%
2021/08/18	5	42.76	3	41.83	42.80	2	1,874	0.11%
2021/08/17	3	44.40	13	44.03	42.10	-10	1,845	-0.54%
2021/08/16	15	44.91	6	43.73	44.90	9	1,827	0.49%
2021/08/12	0	0.00	1	48.75	49.00	-1	1,782	-0.06%
2021/08/09	1	57.50	0	0.00	54.80	1	1,727	0.06%
2021/08/06	1	60.40	0	0.00	60.00	1	1,686	0.06%
2021/08/05	2	62.55	0	0.00	61.80	2	1,649	0.12%
2021/08/04	2	63.80	10	65.05	65.00	-8	1,594	-0.50%
2021/08/03	0	0.00	1	63.00	61.60	-1	1,527	-0.07%
2021/07/30	11	62.78	3	63.00	62.50	8	1,398	0.57%
2021/07/29	5	62.68	82	64.51	65.00	-77	1,282	-6.00%
2021/07/28	80	55.90	2	56.45	59.10	78	1,040	7.49%
2021/07/27	2	61.20	125	62.20	62.10	-123	950	-12.94%	大賣/鉅額交易
2021/07/21	0	0.00	2	50.80	50.80	-2	856	-0.23%
2021/07/20	1	52.50	1	51.60	51.60	0	970	0.00%
2021/07/19	5	50.20	7	52.30	52.70	-2	1,045	-0.19%
2021/07/16	0	0.00	1	50.20	50.20	-1	1,032	-0.10%
2021/07/15	0	0.00	1	50.10	50.10	-1	1,027	-0.10%
2021/07/14	0	0.00	1	50.00	50.00	-1	1,036	-0.10%
2021/07/13	0	0.00	10	49.80	49.30	-10	1,032	-0.97%
2021/07/12	10	48.74	1	48.65	48.65	9	1,016	0.89%
2021/07/08	5	48.75	5	48.03	48.25	0	1,034	0.00%
2021/07/06	10	48.24	10	48.68	48.60	0	1,057	0.00%
2021/06/24	0	0.00	1	44.55	44.40	-1	1,117	-0.09%
2021/06/11	2	43.30	0	0.00	43.70	2	1,431	0.14%
2021/06/09	1	44.25	0	0.00	44.15	1	1,513	0.07%
2021/06/02	2	46.00	0	0.00	45.20	2	1,527	0.13%
2021/06/01	1	45.05	1	45.60	46.20	0	1,524	0.00%
2021/05/28	11	45.05	0	0.00	44.65	11	1,524	0.72%
2021/05/18	0	0.00	25	41.87	41.90	-25	1,571	-1.59%
2021/05/14	0	0.00	1	42.00	41.85	-1	1,550	-0.06%
2021/05/11	1	44.90	0	0.00	44.25	1	1,543	0.06%
2021/05/07	0	0.00	12	48.97	49.10	-12	1,514	-0.79%
2021/05/06	9	47.11	0	0.00	47.45	9	1,507	0.60%
2021/05/04	11	50.98	0	0.00	49.05	11	1,461	0.75%
2021/05/03	19	54.05	0	0.00	53.50	19	1,420	1.34%
2021/04/29	3	60.10	28	59.79	58.70	-25	1,345	-1.86%
2021/04/28	4	55.40	0	0.00	55.40	4	1,235	0.32%
2021/04/27	20	55.24	0	0.00	55.20	20	1,214	1.65%
2021/04/26	2	57.55	2	54.00	57.30	0	1,175	0.00%
2021/04/23	0	0.00	35	51.66	53.10	-35	1,052	-3.32%
2021/04/21	2	49.73	0	0.00	49.40	2	959	0.21%
2021/04/20	0	0.00	1	50.30	49.95	-1	955	-0.10%
2021/04/19	5	48.15	0	0.00	48.95	5	942	0.53%
2021/04/15	1	48.45	2	48.75	49.00	-1	934	-0.11%
2021/04/13	1	48.80	1	49.45	47.85	0	908	0.00%
2021/04/12	5	48.95	0	0.00	48.25	5	892	0.56%
2021/04/09	6	49.07	1	49.05	49.15	5	875	0.57%
2021/04/07	1	49.10	1	50.10	49.85	0	857	0.00%
2021/04/06	1	49.20	2.1	49.48	49.70	-1.1	861	-0.13%
2021/04/01	1	49.80	0	0.00	48.00	1	850	0.12%
2021/03/31	0	0.00	2	51.10	50.80	-2	818	-0.24%
2021/03/30	0	0.00	2	51.55	51.30	-2	808	-0.25%
2021/03/26	1	49.85	5	51.24	51.40	-4	776	-0.51%
2021/03/25	4	49.84	0	0.00	49.85	4	751	0.53%
2021/03/24	7	50.71	9	50.42	50.80	-2	732	-0.27%
2021/03/23	1	49.35	1	49.45	48.40	0	671	0.00%
2021/03/22	22	49.48	0	0.00	49.35	22	651	3.38%
2021/03/19	5	50.39	1	50.50	49.75	4	635	0.63%
2021/03/17	2	48.90	3	49.33	49.20	-1	562	-0.18%
2021/03/16	0	0.00	2	46.90	46.90	-2	451	-0.44%
2021/03/08	2	41.90	0	0.00	41.30	2	376	0.53%
2021/02/23	1	43.00	0	0.00	43.15	1	347	0.29%
2021/02/19	0	0.00	2	41.30	41.50	-2	306	-0.65%
2021/02/05	0	0.00	2	39.30	39.05	-2	271	-0.74%
2021/02/04	4	41.00	0	0.00	39.80	4	266	1.50%
2021/02/03	8	39.35	5	39.25	39.50	3	241	1.24%
2021/02/02	1	38.45	0	0.00	38.55	1	229	0.44%
2021/01/13	1	37.80	0	0.00	37.50	1	174	0.57%
2021/01/05	0	0.00	1	39.10	39.05	-1	165	-0.60%
2020/12/16	1	38.50	0	0.00	38.50	1	133	0.75%
2020/12/15	0	0.00	4	37.85	37.85	-4	132	-3.01%
2020/12/04	0	0.00	1	38.50	38.90	-1	113	-0.88%
2020/11/12	0	0.00	1	35.25	35.20	-1	89	-1.11%
2020/10/30	0	0.00	2	34.50	34.50	-2	166	-1.20%
2020/10/26	0	0.00	20	35.00	35.30	-20	176	-11.33%
2020/10/14	4	35.25	0	0.00	35.10	4	205	1.95%
2020/10/12	1	35.00	0	0.00	34.95	1	207	0.48%
2020/09/09	5	36.75	0	0.00	36.30	5	300	1.66%
2020/09/03	2	37.20	0	0.00	37.25	2	318	0.63%
2020/08/21	2	36.60	0	0.00	36.50	2	352	0.57%
2020/08/14	0	0.00	3	37.40	37.40	-3	361	-0.83%
2020/08/11	2	38.20	1	38.30	38.50	1	357	0.28%
2020/08/06	1	41.40	1	41.80	41.55	0	312	0.00%
2020/08/05	1	41.40	0	0.00	41.40	1	307	0.33%
2020/08/03	0	0.00	8	40.98	40.90	-8	306	-2.61%
2020/07/29	0	0.00	1	40.15	40.15	-1	312	-0.32%
2020/07/28	2	39.60	0	0.00	39.55	2	310	0.64%
2020/07/24	2	40.80	0	0.00	40.40	2	305	0.66%
2020/07/17	2	40.20	0	0.00	40.15	2	295	0.68%
2020/07/15	0	0.00	12	40.49	40.40	-12	296	-4.05%
2020/07/10	4	40.55	0	0.00	40.35	4	299	1.33%
2020/07/09	8	41.40	8	41.14	41.10	0	295	0.00%
2020/07/07	13	41.48	0	0.00	41.35	13	287	4.51%
2020/07/03	0	0.00	2	41.40	41.35	-2	283	-0.71%
2020/06/16	2	39.38	2	39.40	39.40	0	258	0.00%
2020/06/12	2	38.10	0	0.00	38.10	2	263	0.76%
2020/06/11	0	0.00	2	38.55	38.55	-2	263	-0.76%
2020/06/10	2	39.45	0	0.00	39.45	2	262	0.76%
2020/06/08	0	0.00	1	39.90	40.00	-1	277	-0.36%
2020/05/25	1	37.80	0	0.00	37.75	1	256	0.39%
2020/05/11	0	0.00	1	37.00	37.35	-1	239	-0.42%
2020/05/06	1	35.35	0	0.00	35.30	1	232	0.43%
2020/03/20	0	0.00	0.7	26.60	26.70	-0.7	221	-0.33%
2020/03/13	1	29.00	0	0.00	29.00	1	213	0.47%
2020/02/17	1	35.90	0	0.00	35.90	1	185	0.54%
2020/02/04	0	0.00	5	35.00	35.00	-5	194	-2.58%
2019/12/20	1	39.50	0	0.00	39.50	1	169	0.59%
2019/12/17	0	0.00	8	39.85	39.85	-8	168	-4.75%
2019/11/07	0	0.00	2	42.30	41.90	-2	206	-0.97%
2019/11/06	0	0.00	5	42.00	41.30	-5	219	-2.28%
2019/11/05	0	0.00	5	42.30	42.00	-5	234	-2.13%
2019/11/04	0	0.00	14	42.24	42.15	-14	250	-5.58%
2019/10/04	5	40.50	0	0.00	40.50	5	360	1.39%
2019/09/25	4.4	41.26	0	0.00	41.35	4.4	389	1.12%
2019/09/23	1	41.65	0	0.00	41.90	1	389	0.26%
2019/09/19	4	42.50	0	0.00	42.35	4	390	1.03%
2019/09/18	6.5	42.62	0	0.00	42.70	6.5	391	1.66%
2019/09/10	0.5	43.00	0	0.00	42.15	0.5	389	0.13%
2019/09/05	0	0.00	1	40.70	41.20	-1	397	-0.25%
2019/08/29	0.4	40.15	0	0.00	40.10	0.4	417	0.09%
2019/08/26	1	40.15	0	0.00	40.20	1	471	0.21%
2019/08/23	0.1	41.60	0	0.00	41.00	0.1	561	0.02%
2019/08/08	1	47.60	0	0.00	47.70	1	620	0.16%
2019/07/17	0.2	48.15	10	48.26	48.15	-9.8	577	-1.70%
2019/07/15	0	0.00	9	48.01	48.55	-9	572	-1.57%
2019/07/12	0.2	47.75	0	0.00	47.90	0.2	567	0.04%
2019/07/11	0.2	47.75	0	0.00	48.00	0.2	569	0.04%
2019/07/10	0	0.00	1	47.90	48.00	-1	566	-0.18%
2019/07/05	0	0.00	16	47.69	47.90	-16	590	-2.71%
2019/07/04	1	47.55	0	0.00	47.60	1	590	0.17%
2019/07/03	0	0.00	1	46.40	46.40	-1	586	-0.17%
2019/06/27	0	0.00	25	46.36	46.45	-25	607	-4.12%
2019/06/14	5	45.60	0	0.00	45.25	5	758	0.66%
2019/06/13	10	46.50	0	0.00	45.75	10	766	1.30%
2019/06/06	9	47.03	0	0.00	46.55	9	893	1.01%
2019/06/05	10	47.40	0	0.00	47.10	10	954	1.05%
2019/06/04	5	46.95	0	0.00	46.90	5	952	0.53%
2019/05/31	5	49.60	0	0.00	48.75	5	941	0.53%
2019/05/30	21	49.49	4	49.50	49.10	17	925	1.84%
2019/05/29	1	47.35	2	47.90	47.80	-1	857	-0.12%
2019/05/23	10.3	46.48	4	46.40	45.95	6.3	852	0.74%
2019/05/22	4.3	47.06	0	0.00	47.00	4.3	854	0.50%
2019/05/20	1	46.70	1	46.00	46.00	0	840	0.00%
2019/05/16	2	45.48	1	46.50	45.50	1	829	0.12%
2019/05/09	1	44.30	0	0.00	44.50	1	819	0.12%
2019/05/08	0	0.00	1	45.25	46.15	-1	808	-0.12%
2019/05/06	2	46.65	0	0.00	46.70	2	788	0.25%
2019/04/29	0	0.00	50	42.83	42.80	-50	744	-6.71%
2019/04/24	5	44.85	0	0.00	44.30	5	735	0.68%
2019/04/22	0.2	44.65	0	0.00	44.65	0.2	727	0.02%
2019/04/18	0.2	44.45	1	45.00	44.45	-0.8	725	-0.10%
2019/04/17	0.3	45.45	0	0.00	45.00	0.3	723	0.04%
2019/04/16	0	0.00	5	44.15	44.25	-5	718	-0.70%
2019/04/12	1	43.80	0	0.00	43.50	1	716	0.14%
2019/04/08	0.3	46.60	0	0.00	46.80	0.3	684	0.04%
2019/04/03	17.5	46.48	10	46.45	46.80	7.5	694	1.08%
2019/04/02	0	0.00	2	46.60	46.60	-2	689	-0.29%
2019/04/01	35	46.14	0	0.00	46.60	35	684	5.11%
2019/03/29	1	46.50	0	0.00	46.95	1	674	0.15%
2019/03/28	1	46.85	3	46.85	46.95	-2	672	-0.30%
2019/03/26	1.5	48.57	0	0.00	47.70	1.5	652	0.23%
2019/03/21	1.3	46.44	3	45.82	46.20	-1.7	587	-0.29%
2019/03/20	8	45.64	9	45.66	45.55	-1	573	-0.17%
2019/03/19	8.3	46.73	2	46.65	46.50	6.3	558	1.13%
2019/03/15	11	45.21	0	0.00	45.10	11	516	2.13%
2019/03/14	0.4	45.00	3	45.00	45.00	-2.6	508	-0.51%
2019/03/12	13	43.86	2	45.38	45.40	11	472	2.33%
2019/03/11	6	42.62	4	43.23	43.55	2	411	0.49%
2019/03/08	0	0.00	1	39.00	39.60	-1	359	-0.28%
2019/03/06	0	0.00	2	38.93	39.00	-2	350	-0.57%
2019/03/04	3	38.23	0	0.00	38.30	3	336	0.89%
2019/02/25	2	41.08	2	40.30	40.00	0	316	0.00%
2019/02/19	4	39.00	0	0.00	38.85	4	293	1.37%
2019/02/14	0	0.00	5	38.72	38.70	-5	300	-1.66%
2019/02/13	1	40.10	1	39.65	39.00	0	300	0.00%
2019/02/12	0	0.00	1	37.40	37.50	-1	285	-0.35%
2019/02/11	1	36.40	0	0.00	36.60	1	289	0.34%
2019/01/24	0	0.00	4	36.70	36.40	-4	298	-1.34%
2018/12/14	3	37.03	0	0.00	37.30	3	272	1.10%
2018/12/13	2	36.98	0	0.00	36.75	2	269	0.74%
2018/12/12	4	36.50	0	0.00	36.55	4	266	1.50%
2018/10/31	1	31.30	0	0.00	31.35	1	451	0.22%
2018/09/17	0	0.00	1	37.10	37.45	-1	601	-0.17%
2018/09/10	0	0.00	1	38.70	36.40	-1	620	-0.16%
2018/09/07	0	0.00	25	40.00	38.70	-25	615	-4.06%
2018/09/05	9	41.10	0	0.00	41.00	9	617	1.46%
2018/08/17	25.2	42.74	0	0.00	42.30	25.2	662	3.80%
2018/08/14	2	42.00	0	0.00	42.45	2	639	0.31%
2018/08/13	0	0.00	1	41.20	41.05	-1	632	-0.16%
2018/08/09	1.2	44.73	16	44.34	44.40	-14.8	575	-2.57%
2018/08/08	21	44.61	6	45.20	44.35	15	522	2.87%
2018/08/07	0	0.00	17	46.41	45.20	-17	472	-3.59%
2018/08/06	15	41.90	0	0.00	42.30	15	400	3.74%
2018/08/03	1	42.05	0	0.00	41.95	1	394	0.25%
2018/08/01	0	0.00	1	41.95	41.80	-1	380	-0.26%
2018/07/30	1	41.40	2	42.30	41.35	-1	375	-0.27%
2018/07/27	0	0.00	3	41.63	42.15	-3	365	-0.82%
2018/07/25	1	39.00	0	0.00	40.80	1	309	0.32%
2018/07/12	0	38.50	0	0.00	38.50	0	318	0.00%
2018/06/26	0.2	39.00	0	0.00	39.20	0.2	321	0.06%
2018/06/25	0.3	39.00	0	0.00	39.10	0.3	318	0.09%
2018/06/22	0.2	38.20	0	0.00	38.30	0.2	311	0.06%
2018/06/20	0	0.00	1	37.40	36.70	-1	316	-0.32%
2018/06/15	0	0.00	2	37.10	37.00	-2	315	-0.63%
2018/06/14	1	37.60	0	0.00	37.20	1	319	0.31%
2018/06/13	2	37.93	0	0.00	37.20	2	321	0.62%
2018/06/05	0.2	37.30	0	0.00	37.15	0.2	343	0.06%
2018/05/29	0.2	37.20	0	0.00	37.40	0.2	287	0.07%
2018/05/25	0	0.00	0.5	34.00	33.85	-0.5	278	-0.17%
2018/05/10	3	34.80	0	0.00	34.55	3	331	0.90%
2018/05/07	2	33.75	0	0.00	33.40	2	340	0.59%
2018/04/19	1	34.65	1	34.20	34.10	0	340	0.00%
2018/04/17	1	34.50	0	0.00	34.30	1	329	0.30%
2018/04/03	5	38.37	0	0.00	38.90	5	319	1.56%
2018/04/02	0	0.00	0.1	38.60	38.55	-0.1	316	-0.02%
2018/03/19	0	0.00	1	41.40	42.15	-1	312	-0.32%
2018/03/15	1	39.90	0	0.00	41.80	1	296	0.34%
2018/02/09	0	0.00	6	39.07	39.35	-6	265	-2.26%
2018/01/29	0	0.00	5	45.40	45.85	-5	265	-1.88%
2018/01/25	0	0.00	5	47.10	46.90	-5	251	-1.99%
2018/01/23	0	0.00	20	47.05	46.65	-20	245	-8.14%
2018/01/22	2	48.25	0	0.00	47.80	2	239	0.84%
2018/01/19	0	0.00	4	48.90	49.20	-4	234	-1.71%
2018/01/18	0	49.20	0	0.00	49.15	0	233	0.02%
2018/01/15	0.2	49.80	0	0.00	49.60	0.2	232	0.09%
2018/01/11	4.2	49.71	0	0.00	49.70	4.2	232	1.79%
2018/01/09	0.1	50.80	0	0.00	50.80	0.1	231	0.04%
2018/01/08	1.2	51.09	3	51.77	51.00	-1.9	235	-0.78%
2018/01/04	5	51.06	0	0.00	51.10	5	238	2.10%
2018/01/02	1	52.20	0	0.00	52.30	1	237	0.42%