振曜 (6143)-兆豐-竹北券商分點個股進出

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
126.5
漲跌
▲10.5
漲幅
+9.05%
成交量
7,383張
產業
上櫃通信網路類股
203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

振曜 (6143)籌碼相關－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/11/20	10.1	116.01	0	0.00	116.00	10.1	3,483	0.29%
2024/11/19	15	118.50	0.5	118.00	118.50	14.5	3,484	0.42%
2024/11/18	94.1	115.76	20	115.25	115.50	74.1	3,478	2.13%
2024/11/15	10	116.50	0.5	116.00	116.50	9.5	3,474	0.27%
2024/11/14	51	115.52	1	115.00	115.00	50	3,511	1.42%
2024/11/12	17	113.50	0	0.00	114.50	17	3,490	0.49%
2024/11/11	17	117.65	1	117.00	119.50	16	3,472	0.46%
2024/11/08	33.1	119.19	0	0.00	117.50	33.1	3,451	0.96%
2024/11/07	1.1	120.55	0	0.00	120.00	1.1	3,461	0.03%
2024/11/06	0	118.50	0	0.00	118.00	0	3,457	0.00%
2024/11/05	0	0.00	1	118.00	117.50	-1	3,469	-0.03%
2024/11/01	1.1	118.90	0	0.00	119.00	1.1	3,536	0.03%
2024/10/29	38.1	120.05	3	119.00	119.00	35.1	3,528	0.99%
2024/10/28	47.1	124.83	14	124.25	122.50	33.1	3,518	0.94%
2024/10/25	66	130.87	1	132.00	131.00	65	3,474	1.87%
2024/10/24	141.2	133.28	0	0.00	132.50	141.2	3,464	4.08%	大買/鉅額交易
2024/10/23	5	138.80	4	138.00	137.50	1	3,451	0.03%
2024/10/22	20	136.83	0	0.00	137.50	20	3,425	0.58%
2024/10/21	97	135.60	0	0.00	136.00	97	3,424	2.83%
2024/10/18	58	134.31	1	133.00	133.00	57	3,422	1.67%
2024/10/17	2.2	137.27	1	137.00	137.00	1.2	3,411	0.04%
2024/10/16	110.3	134.72	2	134.00	134.00	108.3	3,387	3.20%	大買/鉅額交易
2024/10/15	0.2	140.75	0	0.00	138.00	0.2	3,367	0.01%
2024/10/14	10.3	139.42	4	140.00	138.50	6.3	3,356	0.19%
2024/10/11	30	132.98	8	138.00	142.50	22	3,313	0.66%
2024/10/09	1	135.00	1	134.00	134.00	0	3,207	0.00%
2024/10/08	2	132.75	10	132.75	133.00	-8	3,196	-0.25%
2024/10/07	1.1	135.55	21	136.69	135.00	-19.9	3,264	-0.61%
2024/10/04	53	134.51	130	134.72	134.50	-77	3,263	-2.36%	大賣/
2024/10/01	1	134.50	1	136.50	138.00	0	3,266	0.00%
2024/09/30	40	134.50	40	135.94	135.00	0	3,260	0.00%
2024/09/27	0	0.00	85	140.70	140.50	-85	3,230	-2.63%
2024/09/25	2	146.75	4	146.25	145.50	-2	3,258	-0.06%
2024/09/24	39	150.96	5	147.00	147.00	34	3,243	1.05%
2024/09/23	6	152.75	0	0.00	151.00	6	3,198	0.19%
2024/09/20	5	149.60	3	152.16	151.50	2	3,130	0.06%
2024/09/19	50	145.00	2.2	147.35	150.50	47.8	3,060	1.56%
2024/09/18	1.2	146.49	0	0.00	141.50	1.2	2,980	0.04%
2024/09/16	1	137.50	7	139.93	140.50	-6	2,909	-0.21%
2024/09/13	6	135.17	81	133.02	138.50	-75	2,899	-2.59%
2024/09/12	0	0.00	38	135.26	134.00	-38	2,922	-1.30%
2024/09/11	3	131.00	122	131.21	131.00	-119	2,912	-4.09%	大賣/鉅額交易
2024/09/09	1	136.50	0	0.00	139.50	1	2,975	0.03%
2024/09/06	1	138.00	1	139.50	139.00	0	3,062	0.00%
2024/09/05	44	138.89	10	140.65	138.50	34	3,058	1.11%
2024/09/04	25	143.88	8	146.25	143.50	17	3,024	0.56%
2024/09/03	27	148.85	5	147.30	148.50	22	3,097	0.71%
2024/09/02	21	150.14	1	150.50	150.00	20	3,041	0.66%
2024/08/30	2	152.25	4	154.38	151.50	-2	3,036	-0.07%
2024/08/29	10	154.60	10	154.25	156.50	0	2,956	0.00%
2024/08/28	13	151.77	22.7	152.63	150.00	-9.7	2,781	-0.35%
2024/08/27	25.7	148.07	4	145.25	148.50	21.7	2,475	0.88%
2024/08/26	96	135.61	1	131.50	135.00	95	2,215	4.29%
2024/08/23	1	133.00	3	131.50	133.50	-2	2,144	-0.09%
2024/08/22	2	125.50	90	129.04	127.50	-88	2,089	-4.21%
2024/08/19	0	0.00	25	121.04	119.50	-25	2,049	-1.22%
2024/08/16	0	0.00	94	125.04	122.50	-94	2,095	-4.49%
2024/08/15	0	0.00	10	119.50	118.50	-10	2,122	-0.47%
2024/08/14	24	121.00	32	121.69	120.00	-8	2,145	-0.37%
2024/08/13	1	120.50	0	0.00	118.50	1	2,201	0.05%
2024/08/12	0	0.00	25	119.00	119.00	-25	2,212	-1.13%
2024/08/09	0	0.00	76	118.30	118.00	-76	2,240	-3.39%
2024/08/08	1	112.50	55	114.73	111.00	-54	2,254	-2.40%
2024/08/07	1	111.00	83	112.58	113.00	-82	2,278	-3.60%
2024/08/06	84	95.96	32	97.96	103.00	52	2,343	2.22%
2024/08/05	144	104.17	10	108.10	104.00	134	2,388	5.61%	大買/鉅額交易
2024/08/02	71	117.16	0	0.00	115.50	71	2,407	2.95%
2024/07/31	0	0.00	40	121.25	123.00	-40	2,555	-1.57%
2024/07/30	0	0.00	20	119.25	119.50	-20	2,658	-0.75%
2024/07/29	0	0.00	9	119.00	115.00	-9	2,721	-0.33%
2024/07/26	0	0.00	2	119.00	118.50	-2	2,808	-0.07%
2024/07/22	23	118.91	40	116.00	117.50	-17	3,128	-0.54%
2024/07/19	189	120.17	0	0.00	120.50	189	3,182	5.94%	大買/鉅額交易
2024/07/17	25	122.30	11	124.00	123.00	14	3,227	0.43%
2024/07/12	0	0.00	1	123.00	122.50	-1	3,636	-0.03%
2024/07/11	51	122.52	0	0.00	122.50	51	3,677	1.39%
2024/07/10	0	0.00	199	124.85	124.00	-199	3,692	-5.39%	大賣/鉅額交易
2024/07/09	573	121.84	57	123.50	124.00	516	3,682	14.01%	大買/鉅額交易
2024/07/05	0	0.00	10	126.75	128.00	-10	3,630	-0.28%
2024/07/04	11	123.59	0	0.00	125.50	11	3,620	0.30%
2024/07/03	1	127.00	0	0.00	127.00	1	3,616	0.03%
2024/07/02	0	0.00	386	126.87	127.50	-386	3,675	-10.50%	大賣/鉅額交易
2024/07/01	31	130.71	11	129.50	128.50	20	3,661	0.55%
2024/06/28	86	136.53	86	139.15	136.00	0	3,619	0.00%
2024/06/27	15	135.20	0	0.00	134.50	15	3,609	0.42%
2024/06/20	2	137.50	2	137.74	140.00	0	3,583	0.00%
2024/06/19	31	138.50	32	142.45	138.00	-1	3,549	-0.03%
2024/06/18	60	136.00	0.1	136.50	135.50	59.9	3,481	1.72%
2024/06/14	71	136.79	262	137.59	139.00	-191	3,452	-5.53%	大賣/鉅額交易
2024/06/13	120	130.35	190	132.24	133.00	-70	3,354	-2.09%	大買/大賣/
2024/06/12	2	125.50	11	127.77	128.00	-9	3,259	-0.28%
2024/06/11	13	123.50	6	125.42	124.00	7	3,253	0.22%
2024/06/07	361	122.45	308	128.00	126.00	53	3,254	1.63%	大買/大賣/
2024/06/05	3	139.00	4	140.50	136.00	-1	3,141	-0.03%
2024/06/04	0	135.00	0	0.00	136.00	0	3,261	0.00%
2024/05/28	1	133.00	2	134.25	133.00	-1	3,803	-0.03%
2024/05/24	2	130.00	2	128.75	130.00	0	3,821	0.00%
2024/05/23	4	129.88	4	128.50	128.00	0	3,803	0.00%
2024/05/22	3.1	128.53	4	130.63	128.50	-0.9	3,783	-0.02%
2024/05/21	0	0.00	5	126.70	127.00	-5	3,751	-0.13%
2024/05/20	5	124.50	0	0.00	123.50	5	3,701	0.14%
2024/05/17	2	125.00	2	122.50	125.00	0	3,681	0.00%
2024/05/16	1	117.00	0	0.00	117.00	1	3,620	0.03%
2024/05/15	1	121.50	0	0.00	117.00	1	3,621	0.03%
2024/05/13	4	121.38	27	118.65	118.50	-23	3,573	-0.64%
2024/05/09	1	122.00	1	127.50	122.00	0	3,501	0.00%
2024/05/08	1	126.50	14	126.32	126.50	-13	3,422	-0.38%
2024/05/07	3	124.50	3	128.00	127.00	0	3,423	0.00%
2024/05/06	31	125.87	27	126.72	125.00	4	3,400	0.12%
2024/05/03	1	122.00	71	118.73	122.00	-70	3,351	-2.09%
2024/05/02	70	116.50	1	115.50	116.50	69	3,228	2.14%
2024/04/29	0	113.50	0.4	113.50	113.50	-0.3	3,086	-0.01%
2024/04/25	16	109.50	2.1	109.94	109.00	13.9	2,756	0.50%
2024/04/24	137	105.70	0	0.00	105.50	137	2,687	5.10%	大買/鉅額交易
2024/04/23	126	103.89	0	0.00	103.00	126	2,660	4.74%	大買/鉅額交易
2024/04/22	66	104.26	0	0.00	105.00	66	2,635	2.50%
2024/04/19	325	107.82	327	109.00	109.00	-2	2,546	-0.08%	大買/大賣/
2024/04/18	81	105.51	2	104.75	105.00	79	2,332	3.39%
2024/04/17	33.5	99.71	2	100.50	100.50	31.5	2,225	1.42%
2024/04/16	49	91.87	0	0.00	92.80	49	2,203	2.22%
2024/04/15	1	96.00	0	0.00	96.60	1	2,199	0.05%
2024/04/11	2	97.20	0	0.00	97.20	2	2,266	0.09%
2024/04/10	4	100.75	3	101.00	101.00	1	2,243	0.04%
2024/04/09	3	100.33	0	0.00	100.00	3	2,236	0.13%
2024/04/08	0	0.00	1.3	101.94	103.00	-1.3	2,210	-0.06%
2024/04/03	0	0.00	3	96.90	96.80	-3	2,145	-0.14%
2024/03/29	0	0.00	1	92.30	92.30	-1	2,147	-0.05%
2024/03/28	6	93.27	6	92.70	92.70	0	2,162	0.00%
2024/03/26	4	95.35	0	0.00	94.40	4	2,196	0.18%
2024/03/20	0	0.00	3	97.00	96.00	-3	2,220	-0.14%
2024/03/19	1	97.70	1	97.30	96.60	0	2,234	0.00%
2024/03/18	5	98.10	1.2	97.37	97.10	3.8	2,244	0.17%
2024/03/12	9	98.40	8	97.90	97.10	1	2,537	0.04%
2024/03/11	2	97.05	16	98.23	96.80	-14	2,815	-0.50%
2024/03/08	5	101.98	7	102.00	99.90	-2	2,996	-0.07%
2024/03/07	14	112.54	20	114.50	111.00	-6	3,062	-0.20%
2024/03/06	2	107.50	49	107.80	107.00	-47	3,204	-1.47%
2024/03/05	3	101.93	34	105.19	103.50	-31	3,125	-0.99%
2024/03/04	3	100.67	65	103.35	100.00	-62	3,014	-2.06%
2024/03/01	44.8	97.66	103.5	100.14	99.90	-58.7	2,947	-1.99%	大賣/
2024/02/29	0.1	93.04	3	92.77	96.20	-2.9	2,810	-0.10%
2024/02/27	0	0.00	4	88.38	87.50	-4	2,772	-0.14%
2024/02/26	1.2	88.30	0	0.00	88.40	1.2	2,802	0.04%
2024/02/23	2	89.85	0	0.00	88.80	2	2,806	0.07%
2024/02/22	1	90.70	1	90.90	90.20	0	2,812	0.00%
2024/02/21	29	90.60	0	0.00	90.50	29	2,818	1.03%
2024/02/20	5	88.50	2	88.70	88.70	3	2,815	0.11%
2024/02/15	67	87.73	0	0.00	88.40	67	2,981	2.25%
2024/02/05	0	0.00	1	87.20	87.10	-1	3,083	-0.03%
2024/01/31	0	0.00	16	91.22	90.20	-16	3,087	-0.52%
2024/01/30	0	0.00	42	91.70	91.30	-42	3,132	-1.34%
2024/01/29	0	0.00	2	90.05	89.30	-2	3,186	-0.06%
2024/01/26	1	87.00	78	90.08	88.90	-77	3,179	-2.42%
2024/01/22	0	0.00	1	83.80	84.00	-1	3,220	-0.03%
2024/01/19	2	82.90	2	83.10	83.10	0	3,276	0.00%
2024/01/18	2	82.90	2	82.90	82.90	0	3,424	0.00%
2024/01/16	1	83.10	0	0.00	84.20	1	3,490	0.03%
2024/01/12	30	81.96	0	0.00	81.80	30	3,492	0.86%
2024/01/11	38	81.48	0	0.00	82.20	38	3,489	1.09%
2024/01/10	20	81.10	0	0.00	80.80	20	3,489	0.57%
2024/01/09	123.2	82.23	5	82.08	82.20	118.2	3,471	3.40%	大買/鉅額交易
2024/01/08	65	82.49	2	82.80	82.80	63	3,446	1.83%
2024/01/05	1	87.00	0	0.00	86.60	1	3,362	0.03%
2024/01/04	0	0.00	1	86.70	86.70	-1	3,360	-0.03%
2024/01/03	1	88.00	0	0.00	88.00	1	3,362	0.03%
2024/01/02	1	88.80	0	0.00	88.50	1	3,351	0.03%
2023/12/29	0.1	88.80	0	0.00	89.60	0.1	3,348	0.00%
2023/12/28	0.2	90.10	0	0.00	89.50	0.2	3,343	0.00%
2023/12/27	0	0.00	1	89.50	89.50	-1	3,338	-0.03%
2023/12/26	11	88.56	13	88.46	88.50	-2	3,334	-0.06%
2023/12/25	7	90.53	3	89.40	89.40	4	3,315	0.12%
2023/12/21	2	91.00	0	0.00	90.60	2	3,269	0.06%
2023/12/20	6	92.55	6	93.90	92.30	0	3,281	0.00%
2023/12/19	5.1	92.46	4	92.20	92.20	1.1	3,269	0.03%
2023/12/18	5.2	94.51	4	94.10	94.10	1.2	3,290	0.04%
2023/12/15	10	95.90	0	0.00	95.50	10	3,277	0.31%
2023/12/14	2	95.00	3	96.23	95.00	-1	3,262	-0.03%
2023/12/13	6	96.30	7	95.40	95.40	-1	3,238	-0.03%
2023/12/12	11.2	95.32	11.3	96.40	96.70	-0.1	3,216	0.00%
2023/12/11	3.3	92.00	1	94.60	96.60	2.3	3,138	0.07%
2023/12/08	2	98.20	2	99.50	99.50	0	3,006	0.00%
2023/12/07	12	99.09	11	101.45	98.00	1	2,958	0.03%
2023/12/06	28	101.58	22	102.98	99.80	6	2,872	0.21%
2023/12/05	5	102.90	4.3	103.07	103.00	0.7	2,577	0.03%
2023/12/04	9.3	98.98	14.3	100.51	103.00	-5	2,360	-0.21%
2023/12/01	4	94.60	7	96.07	94.00	-3	2,150	-0.14%
2023/11/30	1	92.40	0	0.00	92.40	1	1,897	0.05%
2023/11/29	1	91.50	2	91.65	91.70	-1	1,904	-0.05%
2023/11/27	2.1	87.46	1	87.20	87.50	1.1	1,852	0.06%
2023/11/24	1.1	87.82	1	87.70	87.60	0.1	1,848	0.01%
2023/11/21	2	90.55	1	90.60	90.60	1	1,779	0.06%
2023/11/20	1	92.70	0	0.00	91.60	1	1,776	0.06%
2023/11/16	1.1	90.75	1	90.90	90.90	0.1	1,752	0.01%
2023/11/14	0	0.00	1	92.40	92.40	-1	1,670	-0.06%
2023/11/08	0	0.00	2	87.80	87.00	-2	1,454	-0.14%
2023/11/06	0	0.00	1	85.60	88.00	-1	1,463	-0.07%
2023/11/03	7	82.50	9	82.27	82.50	-2	1,374	-0.15%
2023/10/31	10	82.23	10	81.24	81.00	0	1,347	0.00%
2023/10/27	3	81.50	3	81.67	81.10	0	1,292	0.00%
2023/10/26	14	81.43	22	79.27	81.40	-8	1,251	-0.64%
2023/10/25	0	0.00	6	78.10	78.10	-6	1,108	-0.54%
2023/10/24	2	68.00	2	68.70	71.00	0	1,049	0.00%
2023/10/20	8	68.55	5	68.60	68.60	3	1,074	0.28%
2023/10/19	2	69.00	2	68.60	68.60	0	1,078	0.00%
2023/10/17	4	70.85	5	70.00	70.00	-1	1,087	-0.09%
2023/10/13	2	71.60	2	71.80	71.80	0	1,128	0.00%
2023/10/12	4	71.45	4	71.50	71.50	0	1,144	0.00%
2023/10/11	1	71.10	1	72.70	71.70	0	1,176	0.00%
2023/10/04	4	74.30	4	74.40	74.40	0	1,223	0.00%
2023/10/02	2	75.50	2	75.80	75.80	0	1,262	0.00%
2023/09/28	1	76.20	0	0.00	76.20	1	1,264	0.08%
2023/09/27	5	74.44	5	74.54	74.30	0	1,259	0.00%
2023/09/25	2	77.25	3	77.10	76.60	-1	1,265	-0.08%
2023/09/22	9	71.34	4	73.10	73.20	5	1,241	0.40%
2023/09/21	4	72.10	2	72.60	72.60	2	1,248	0.16%
2023/09/14	0	0.00	43	74.37	74.80	-43	1,298	-3.31%
2023/09/12	0	0.00	6	74.00	74.00	-6	1,340	-0.45%
2023/09/08	2	74.50	2	75.40	74.50	0	1,484	0.00%
2023/09/07	2	75.00	41	77.07	74.80	-39	1,545	-2.52%
2023/09/06	3	75.80	7	75.66	75.80	-4	1,546	-0.26%
2023/09/05	3	75.33	17	75.53	75.80	-14	1,543	-0.91%
2023/09/04	4	70.50	0	0.00	73.50	4	1,548	0.26%
2023/09/01	11	69.74	0	0.00	69.40	11	1,546	0.71%
2023/08/31	5	68.60	0	0.00	68.60	5	1,617	0.31%
2023/08/30	78	69.04	2	69.20	68.60	76	1,701	4.47%
2023/08/29	2	65.50	2	66.00	66.40	0	1,773	0.00%
2023/08/28	6	66.33	6	65.40	65.40	0	1,822	0.00%
2023/08/25	2	66.10	2	67.40	67.40	0	1,809	0.00%
2023/08/24	4	66.35	20	67.15	67.10	-16	1,822	-0.88%
2023/08/22	0	0.00	20	68.22	67.90	-20	1,835	-1.09%
2023/08/21	0	0.00	20	68.10	68.10	-20	1,852	-1.08%
2023/08/14	0	0.00	6	71.00	70.20	-6	1,871	-0.32%
2023/08/10	0	0.00	21	70.50	71.90	-21	1,834	-1.14%
2023/08/08	0	0.00	14	76.89	76.10	-14	1,776	-0.79%
2023/08/02	0	0.00	7	75.00	77.00	-7	1,823	-0.38%
2023/08/01	1	76.80	0	0.00	76.40	1	1,801	0.06%
2023/07/31	1	78.00	0	0.00	76.00	1	1,794	0.06%
2023/07/28	2	77.50	0	0.00	77.70	2	1,790	0.11%
2023/07/27	1	77.60	0	0.00	77.70	1	1,809	0.06%
2023/07/24	1	76.80	10	76.30	76.30	-9	1,978	-0.45%
2023/07/17	1	82.30	0	0.00	82.00	1	2,118	0.05%
2023/07/14	21	81.67	0	0.00	81.60	21	2,143	0.98%
2023/07/10	1	83.60	0	0.00	83.70	1	2,189	0.05%
2023/07/07	2	85.40	0	0.00	84.80	2	2,212	0.09%
2023/06/27	0	0.00	1	86.70	86.60	-1	2,573	-0.04%
2023/06/26	2	87.00	0	0.00	86.90	2	2,660	0.08%
2023/06/21	1	90.80	2	90.80	91.20	-1	2,754	-0.04%
2023/06/19	20	93.90	0	0.00	93.90	20	3,335	0.60%
2023/06/15	1	94.10	3	95.20	94.30	-2	3,372	-0.06%
2023/06/14	2	95.45	2	95.90	95.40	0	3,322	0.00%
2023/06/13	6	90.80	2	93.70	93.40	4	3,265	0.12%
2023/06/09	11	89.92	0	0.00	89.80	11	3,221	0.34%
2023/06/08	32	89.83	0	0.00	89.00	32	3,236	0.99%
2023/06/07	4	91.65	2	92.90	91.20	2	3,262	0.06%
2023/06/06	4	94.15	0	0.00	93.00	4	3,238	0.12%
2023/06/05	2	93.40	0	0.00	93.40	2	3,195	0.06%
2023/06/01	0	0.00	1	88.76	86.60	-1	3,145	-0.03%
2023/05/31	0	0.00	0	85.80	85.50	0	3,157	0.00%
2023/05/25	12	86.63	0	0.00	86.60	12	3,253	0.37%
2023/05/24	1	87.90	0	0.00	87.90	1	3,303	0.03%
2023/05/18	55	90.08	0	0.00	88.10	55	3,832	1.44%
2023/05/04	4	91.60	4	92.90	91.60	0	4,198	0.00%
2023/05/03	4	92.50	4	92.40	92.50	0	4,252	0.00%
2023/05/02	1	92.40	0	0.00	92.00	1	4,293	0.02%
2023/04/28	3	95.47	13	94.87	96.20	-10	4,236	-0.24%
2023/04/25	1	89.30	1	91.40	89.10	0	4,112	0.00%
2023/04/24	0	0.00	1	93.20	93.20	-1	4,082	-0.02%
2023/04/21	2	93.00	0	0.00	91.80	2	4,096	0.05%
2023/04/20	4	95.55	4	99.15	95.30	0	4,074	0.00%
2023/04/19	3	100.50	0	0.00	100.50	3	4,062	0.07%
2023/04/18	1	100.00	145	101.09	99.20	-144	4,069	-3.54%	大賣/鉅額交易
2023/04/17	2	101.50	4	102.75	103.00	-2	4,175	-0.05%
2023/04/14	1	99.00	0	0.00	99.50	1	4,315	0.02%
2023/04/12	3	101.50	0	0.00	102.00	3	4,362	0.07%
2023/04/10	0	103.75	0	0.00	101.50	0	4,331	0.00%
2023/04/07	1	104.50	1	102.50	104.50	0	4,312	0.00%
2023/04/06	0	0.00	30	102.55	102.50	-30	4,253	-0.71%
2023/03/31	2	102.50	141	101.26	102.00	-139	4,225	-3.29%	大賣/鉅額交易
2023/03/30	4	102.50	4	106.50	102.00	0	4,209	0.00%
2023/03/29	1	103.00	5	105.50	105.50	-4	4,096	-0.10%
2023/03/28	3	102.33	5	102.50	102.50	-2	4,066	-0.05%
2023/03/27	2	106.50	6	106.67	106.50	-4	3,995	-0.10%
2023/03/24	6	104.92	12	104.17	104.50	-6	3,917	-0.15%
2023/03/23	9	99.12	11	100.05	100.00	-2	3,819	-0.05%
2023/03/22	4	93.50	8.9	96.91	97.60	-4.9	3,464	-0.14%
2023/03/21	4	87.40	7	87.34	88.80	-3	3,275	-0.09%
2023/03/20	2	84.95	0	0.00	84.80	2	3,224	0.06%
2023/03/17	5	83.36	5	83.20	82.90	0	3,218	0.00%
2023/03/16	9	81.91	9	81.89	81.70	0	3,215	0.00%
2023/03/15	0	0.00	2	82.40	83.30	-2	3,225	-0.06%
2023/03/14	4.1	79.22	2	79.20	79.20	2.1	3,302	0.06%
2023/03/13	5	79.72	2	80.10	80.10	3	3,318	0.09%
2023/03/10	13	81.70	10	80.00	80.00	3	3,333	0.09%
2023/03/09	0	0.00	1	86.70	86.50	-1	3,288	-0.03%
2023/03/08	3	86.30	0	0.00	86.80	3	3,300	0.09%
2023/03/07	9	88.77	0	0.00	88.00	9	3,355	0.27%
2023/03/06	4	90.20	4	90.00	90.00	0	3,454	0.00%
2023/03/03	10	88.98	6	88.00	88.00	4	3,562	0.11%
2023/03/01	0	0.00	4	87.70	87.70	-4	3,648	-0.11%
2023/02/24	7.1	88.95	12	87.70	87.70	-4.9	3,635	-0.14%
2023/02/23	2.1	88.02	2	89.40	89.40	0.1	3,597	0.00%
2023/02/22	2.6	89.10	2	88.60	88.60	0.6	3,625	0.02%
2023/02/21	4	87.15	5	88.36	89.90	-1	3,591	-0.03%
2023/02/20	2	87.90	2	89.40	88.20	0	3,589	0.00%
2023/02/17	5	84.18	7	87.83	88.00	-2	3,636	-0.06%
2023/02/16	3	81.43	5	82.94	82.70	-2	3,611	-0.06%
2023/02/15	1	78.50	3	78.40	78.20	-2	3,434	-0.06%
2023/02/14	2	77.00	3	77.10	77.10	-1	3,399	-0.03%
2023/02/13	4	74.60	4	76.90	76.90	0	3,422	0.00%
2023/02/10	68	78.40	5	75.48	75.00	63	3,407	1.85%
2023/02/09	0	0.00	2	79.55	80.70	-2	3,289	-0.06%
2023/02/08	0	0.00	11	76.68	77.30	-11	3,230	-0.34%
2023/02/07	1	77.70	0.2	77.50	76.70	0.8	3,220	0.03%
2023/02/06	52	77.35	0	0.00	77.40	52	3,214	1.62%
2023/02/03	4	78.70	4	77.40	77.40	0	3,205	0.00%
2023/02/02	0	0.00	11	79.45	79.30	-11	3,137	-0.35%
2023/02/01	11	75.68	5	76.90	76.30	6	3,016	0.20%
2023/01/31	1	76.10	26	74.15	75.30	-25	2,963	-0.84%
2023/01/30	0	0.00	18	71.83	70.90	-18	2,922	-0.62%
2023/01/17	4	71.00	0	0.00	70.80	4	2,925	0.14%
2023/01/16	2	69.20	2	70.50	70.80	0	2,924	0.00%
2023/01/13	14	70.09	6	69.20	69.20	8	2,936	0.27%
2023/01/12	12	70.42	2	70.20	70.20	10	2,936	0.34%
2023/01/11	26	72.36	4	71.10	71.10	22	2,931	0.75%
2023/01/10	14	72.27	2	71.50	71.50	12	2,909	0.41%
2023/01/09	17	75.06	4	75.50	75.00	13	2,880	0.45%
2023/01/06	5	74.70	5	74.90	75.70	0	2,835	0.00%
2023/01/05	24	74.23	39	75.56	74.60	-15	2,803	-0.54%
2023/01/04	13	73.80	35	73.20	74.50	-22	2,662	-0.83%
2023/01/03	0	0.00	4	69.80	69.80	-4	2,493	-0.16%
2022/12/30	3	64.87	21	64.70	63.50	-18	2,457	-0.73%
2022/12/29	12	62.50	1	63.90	63.30	11	2,423	0.45%
2022/12/28	14	63.60	4	65.00	63.90	10	2,442	0.41%
2022/12/27	4	65.80	0	0.00	65.60	4	2,439	0.16%
2022/12/26	4	65.90	0	0.00	65.70	4	2,443	0.16%
2022/12/23	15	66.95	4	67.30	66.90	11	2,477	0.44%
2022/12/22	45	67.45	12	66.85	66.60	33	2,530	1.30%
2022/12/21	11	68.61	4	68.70	68.20	7	2,573	0.27%
2022/12/20	38	70.52	21	68.53	68.10	17	2,614	0.65%
2022/12/19	21	71.59	6	71.87	71.40	15	2,670	0.56%
2022/12/16	1	73.20	2	72.20	72.00	-1	2,755	-0.04%
2022/12/15	58	74.29	6	73.97	74.00	52	2,771	1.88%
2022/12/14	49	71.20	29	72.70	73.50	20	2,740	0.73%
2022/12/13	21	69.80	0	0.00	68.60	21	2,674	0.79%
2022/12/12	12	69.70	4	69.20	69.20	8	2,675	0.30%
2022/12/09	36	70.29	4	70.20	70.50	32	2,672	1.20%
2022/12/08	1	69.70	1	70.20	69.70	0	2,743	0.00%
2022/12/07	7	70.74	9	69.26	69.20	-2	2,749	-0.07%
2022/12/06	61	74.92	37	77.39	72.00	24	2,736	0.88%
2022/12/05	0	0.00	1	75.20	73.80	-1	2,656	-0.04%
2022/12/02	15	74.78	6	74.82	73.90	9	2,636	0.34%
2022/12/01	15	74.60	7	74.77	74.60	8	2,588	0.31%
2022/11/30	4	74.05	3	74.57	74.60	1	2,599	0.04%
2022/11/29	10	73.99	7	74.46	74.60	3	2,637	0.11%
2022/11/28	7	74.73	26	76.55	76.20	-19	2,644	-0.72%
2022/11/25	5	73.84	130	73.12	74.40	-125	2,514	-4.97%	大賣/鉅額交易
2022/11/24	74	70.36	72	72.67	70.00	2	2,341	0.09%
2022/11/23	4	68.25	5	69.66	69.40	-1	2,225	-0.04%
2022/11/22	3	66.90	2	67.70	67.70	1	2,186	0.05%
2022/11/21	1	67.20	29	67.05	67.60	-28	2,190	-1.28%
2022/11/18	15	67.60	19	67.39	66.90	-4	2,183	-0.18%
2022/11/17	2	70.00	4	68.80	70.00	-2	2,119	-0.09%
2022/11/16	13	68.59	13	69.19	68.80	0	2,094	0.00%
2022/11/15	4	69.50	11	69.98	70.00	-7	2,021	-0.35%
2022/11/14	1	64.10	5	65.70	68.20	-4	1,921	-0.21%
2022/11/11	18	62.31	20	61.98	62.00	-2	1,887	-0.11%
2022/11/10	0	0.00	3	60.90	60.90	-3	1,916	-0.16%
2022/11/09	1	59.50	0	0.00	60.90	1	1,917	0.05%
2022/11/08	6	60.25	9	59.27	59.10	-3	1,893	-0.16%
2022/11/07	3	58.70	4	59.13	59.20	-1	1,924	-0.05%
2022/11/04	4	58.10	4	58.60	58.60	0	1,981	0.00%
2022/11/03	6	57.00	6	58.00	58.80	0	2,000	0.00%
2022/11/02	6	57.10	6	57.20	57.20	0	2,016	0.00%
2022/10/31	0	0.00	5	55.50	55.80	-5	2,018	-0.25%
2022/10/28	1	54.30	0	0.00	54.50	1	2,024	0.05%
2022/10/26	28	54.68	43	53.91	53.00	-15	2,029	-0.74%
2022/10/25	5	55.94	40	56.00	56.00	-35	2,011	-1.74%
2022/10/21	12	57.68	12	57.40	57.40	0	1,986	0.00%
2022/10/20	13	57.96	15	58.62	59.00	-2	1,968	-0.10%
2022/10/19	5	59.36	4	59.55	59.50	1	1,966	0.05%
2022/10/18	7	59.60	7	59.16	59.00	0	1,991	0.00%
2022/10/17	8	57.45	7	59.91	60.00	1	1,990	0.05%
2022/10/14	4	60.13	3	60.80	60.80	1	1,975	0.05%
2022/10/13	12	60.03	12	58.20	58.20	0	1,968	0.00%
2022/10/12	6	60.20	8	61.94	61.00	-2	1,959	-0.10%
2022/10/11	6	60.80	6	60.20	60.20	0	1,962	0.00%
2022/10/07	3	62.70	3	63.50	63.50	0	1,959	0.00%
2022/10/06	9	63.03	9	63.13	63.30	0	1,960	0.00%
2022/10/05	9	62.57	16	62.64	62.60	-7	1,958	-0.36%
2022/10/04	6	59.65	2	59.00	60.60	4	1,930	0.21%
2022/10/03	0	0.00	9	57.00	57.10	-9	1,915	-0.47%
2022/09/30	5	56.40	20	56.25	58.00	-15	1,945	-0.77%
2022/09/29	31	57.38	17	55.59	55.80	14	1,997	0.70%
2022/09/28	23	59.81	13	57.87	57.50	10	2,018	0.50%
2022/09/27	10	60.79	11	62.45	63.80	-1	2,075	-0.05%
2022/09/26	11	63.54	10	62.58	62.10	1	2,109	0.05%
2022/09/23	13	65.83	15	66.52	66.30	-2	2,129	-0.09%
2022/09/22	6	61.35	7	64.81	64.80	-1	2,144	-0.05%
2022/09/21	6	62.30	6	61.90	61.90	0	2,395	0.00%
2022/09/19	3	61.40	3	61.50	61.50	0	2,587	0.00%
2022/09/16	3	62.30	3	62.20	62.20	0	2,641	0.00%
2022/09/15	6	64.50	6	62.50	62.50	0	2,637	0.00%
2022/09/14	3	62.00	3	63.50	64.00	0	2,555	0.00%
2022/09/13	5	62.34	3	63.10	63.10	2	2,545	0.08%
2022/09/12	6	60.20	6	63.10	63.10	0	2,525	0.00%
2022/09/08	4	59.45	3	59.20	59.60	1	2,506	0.04%
2022/09/07	3	57.00	3	57.50	57.50	0	2,535	0.00%
2022/09/06	34	57.89	7	58.60	58.20	27	2,545	1.06%
2022/09/05	35	61.50	15	62.91	61.70	20	2,501	0.80%
2022/09/02	25	61.16	12	63.50	64.00	13	2,432	0.53%
2022/09/01	140	58.96	4	59.35	59.30	136	2,336	5.82%	大買/鉅額交易
2022/08/31	32	58.92	2	59.10	59.10	30	2,315	1.30%
2022/08/29	5	56.90	5	57.50	57.00	0	2,299	0.00%
2022/08/26	3	58.30	3	58.30	58.30	0	2,276	0.00%
2022/08/25	15	58.51	8	58.91	58.30	7	2,263	0.31%
2022/08/24	6	57.85	6	57.30	57.30	0	2,246	0.00%
2022/08/22	0	0.00	1	57.50	57.00	-1	2,215	-0.05%
2022/08/19	17	58.48	10	58.71	57.40	7	2,198	0.32%
2022/08/18	4	59.03	13	58.47	59.20	-9	2,133	-0.42%
2022/08/17	10	56.10	6	56.50	56.50	4	2,044	0.20%
2022/08/16	0	0.00	2	57.10	57.10	-2	1,980	-0.10%
2022/08/15	0	0.00	5	56.54	57.00	-5	1,966	-0.25%
2022/08/12	19	55.31	9	55.87	56.00	10	1,948	0.51%
2022/08/11	17	53.99	3	55.60	55.60	14	1,904	0.74%
2022/08/10	4	53.10	1	53.20	53.10	3	1,841	0.16%
2022/08/09	4	50.75	5	52.08	52.50	-1	1,819	-0.05%
2022/08/08	4	48.75	4	50.60	50.80	0	1,802	0.00%
2022/08/05	0	0.00	5	49.50	49.40	-5	1,797	-0.28%
2022/08/04	8	46.91	8	47.44	47.50	0	1,796	0.00%
2022/08/03	7	48.67	9	48.13	47.95	-2	1,780	-0.11%
2022/08/02	11	49.14	0	0.00	49.30	11	1,767	0.62%
2022/08/01	7	50.54	5	49.97	50.00	2	1,757	0.11%
2022/07/28	9	50.88	3	51.00	51.00	6	1,752	0.34%
2022/07/27	1	51.20	0	0.00	51.20	1	1,747	0.06%
2022/07/26	3	49.60	3	50.20	50.20	0	1,743	0.00%
2022/07/25	32	49.25	3	50.20	50.20	29	1,734	1.67%
2022/07/22	2	51.80	2	52.50	52.50	0	1,698	0.00%
2022/07/20	10	51.80	0	0.00	51.10	10	1,687	0.59%
2022/07/18	2	51.20	0	0.00	51.20	2	1,671	0.12%
2022/07/15	5	48.70	0	0.00	49.20	5	1,654	0.30%
2022/07/13	5	47.30	0	0.00	47.30	5	1,628	0.31%
2022/07/12	15	45.30	0	0.00	45.35	15	1,617	0.93%
2022/07/11	0	0.00	2	45.20	45.20	-2	1,605	-0.12%
2022/07/08	28	43.70	14	44.06	43.70	14	1,591	0.88%
2022/07/07	12	43.18	8	43.92	44.15	4	1,546	0.26%
2022/07/06	44	45.79	27	43.54	43.50	17	1,453	1.17%
2022/07/05	67	47.41	8	47.89	47.70	59	1,372	4.30%
2022/07/04	47	52.58	10	50.30	50.20	37	1,251	2.96%
2022/07/01	22	59.20	4	62.10	55.70	18	1,162	1.55%
2022/06/30	5	62.08	4	63.28	61.80	1	1,058	0.09%
2022/06/29	12	62.18	15	62.79	64.00	-3	944	-0.32%
2022/06/28	0	0.00	21	60.28	60.70	-21	660	-3.18%
2022/06/27	5	57.60	10	58.55	58.60	-5	515	-0.97%
2022/06/24	31	57.06	5	57.20	57.30	26	453	5.73%
2022/06/23	4	53.30	4	53.70	53.70	0	393	0.00%
2022/06/20	3	55.17	4	54.00	54.00	-1	389	-0.26%
2022/06/17	3	53.10	3	55.30	55.30	0	373	0.00%
2022/06/16	3	54.80	3	54.20	54.20	0	353	0.00%
2022/06/15	2	51.70	3	52.17	51.90	-1	315	-0.32%
2022/06/14	4	48.60	4	49.60	49.60	0	300	0.00%
2022/06/13	6	48.91	3	49.40	49.40	3	303	0.99%
2022/06/09	3	50.40	3	50.60	50.60	0	308	0.00%
2022/06/08	4	50.90	4	50.50	50.50	0	312	0.00%
2022/06/07	1	50.00	1	50.10	50.10	0	314	0.00%
2022/06/06	4	50.20	4	50.00	50.00	0	317	0.00%
2022/06/01	3	49.60	4	50.13	50.10	-1	332	-0.30%
2022/05/31	3	49.60	3	49.50	49.50	0	331	0.00%
2022/05/30	0	0.00	2	49.80	49.75	-2	334	-0.60%
2022/05/27	3	49.55	0	0.00	49.55	3	336	0.89%
2022/05/26	0	0.00	1	49.10	48.55	-1	336	-0.30%
2022/05/25	4	48.10	3	48.45	48.45	1	337	0.30%
2022/05/23	5	49.30	5	49.30	49.30	0	347	0.00%
2022/05/18	3	49.35	3	49.45	49.45	0	354	0.00%
2022/05/16	9	48.75	9	47.85	47.85	0	361	0.00%
2022/05/13	10	48.03	8	48.30	48.30	2	354	0.56%
2022/05/12	6	48.63	6	48.00	48.00	0	350	0.00%
2022/05/11	3	49.67	1	49.55	49.55	2	354	0.56%
2022/05/09	2	51.00	35	50.51	50.20	-33	361	-9.14%
2022/05/05	2	50.80	2	51.50	51.50	0	363	0.00%
2022/05/04	0	0.00	1	50.60	50.60	-1	363	-0.28%
2022/05/03	0	0.00	5	49.25	49.40	-5	367	-1.36%
2022/04/28	2	46.50	3	47.15	47.15	-1	384	-0.26%
2022/04/27	53	46.46	0	0.00	47.10	53	388	13.63%
2022/04/25	5	48.46	0	0.00	47.80	5	388	1.29%
2022/04/19	0	0.00	5	50.60	50.10	-5	417	-1.20%
2022/04/18	6	49.43	9	49.07	49.00	-3	430	-0.70%
2022/04/15	5	49.50	0	0.00	49.25	5	448	1.11%
2022/04/14	0	0.00	2	50.65	50.50	-2	527	-0.38%
2022/04/13	1	49.85	0	0.00	49.70	1	565	0.18%
2022/04/11	0	0.00	15	48.80	48.80	-15	702	-2.14%
2022/04/08	3	50.70	3	50.80	50.80	0	719	0.00%
2022/04/07	0	0.00	34	51.22	50.70	-34	727	-4.68%
2022/04/06	0	0.00	1.2	52.30	52.10	-1.2	732	-0.16%
2022/04/01	5	52.20	5	52.50	52.20	0	750	0.00%
2022/03/31	5	51.60	15	52.26	51.80	-10	772	-1.29%
2022/03/30	0	0.00	4	51.70	51.90	-4	837	-0.48%
2022/03/29	5	50.80	5	50.70	50.70	0	851	0.00%
2022/03/28	27	50.56	16	50.28	50.30	11	864	1.27%
2022/03/25	16	51.78	16	52.05	51.80	0	879	0.00%
2022/03/24	10	51.97	10	51.70	51.70	0	887	0.00%
2022/03/23	15	50.50	15	49.90	49.90	0	897	0.00%
2022/03/17	0	0.00	1	46.10	46.85	-1	1,008	-0.10%
2022/03/16	20	45.45	25	45.30	45.05	-5	1,019	-0.49%
2022/03/11	10	47.00	38	46.89	46.80	-28	1,094	-2.56%
2022/03/10	2	48.88	0	0.00	48.55	2	1,108	0.18%
2022/03/08	20	47.30	37	46.50	46.50	-17	1,140	-1.49%
2022/03/07	20	49.75	23	48.15	48.15	-3	1,149	-0.26%
2022/03/04	6	50.80	6	51.10	51.10	0	1,163	0.00%
2022/03/02	10	50.60	10	50.70	50.70	0	1,239	0.00%
2022/02/25	10	50.60	10	50.50	50.50	0	1,329	0.00%
2022/02/24	5	51.50	5	50.50	50.50	0	1,406	0.00%
2022/02/22	5	53.00	5	52.20	52.20	0	1,752	0.00%
2022/02/21	10	53.50	10	53.80	53.80	0	1,986	0.00%
2022/02/18	0	0.00	0.1	54.50	53.70	-0.1	2,037	0.00%
2022/02/17	0	0.00	0	54.50	54.00	0	2,056	0.00%
2022/02/16	10	52.80	10	52.80	52.80	0	2,090	0.00%
2022/02/14	5	53.60	5	52.20	52.20	0	2,125	0.00%
2022/02/11	0	0.00	0	55.00	54.00	0	2,129	0.00%
2022/02/10	10	55.00	17	55.32	55.30	-7	2,133	-0.33%
2022/02/09	10	54.30	10	55.10	55.10	0	2,147	0.00%
2022/02/08	0	0.00	0	55.00	54.30	0	2,161	0.00%
2022/02/07	5	51.60	5	54.00	54.00	0	2,176	0.00%
2022/01/26	18	51.31	17	51.35	51.20	1	2,193	0.05%
2022/01/25	10.1	51.90	10	51.00	51.00	0.1	2,264	0.00%
2022/01/24	10	52.50	7	52.44	52.90	3	2,361	0.13%
2022/01/21	15	54.77	17	53.00	53.00	-2	2,420	-0.08%
2022/01/20	8	55.40	8	55.20	55.20	0	2,600	0.00%
2022/01/18	10	56.50	11	56.00	56.00	-1	2,691	-0.04%
2022/01/14	10	56.00	10	55.80	55.80	0	2,794	0.00%
2022/01/12	10	57.00	10	57.20	57.20	0	2,827	0.00%
2022/01/11	7	57.33	5	56.90	56.90	2	2,835	0.07%
2022/01/10	15	58.00	10	57.50	57.50	5	2,827	0.18%
2022/01/07	26	60.26	23	59.76	59.00	3	2,812	0.11%
2022/01/06	3	57.90	8	60.00	60.50	-5	2,748	-0.18%
2022/01/05	28	59.40	28	59.88	58.50	0	2,740	0.00%
2022/01/04	14	60.15	5	60.38	60.00	9	2,728	0.33%
2022/01/03	4	57.45	9	58.19	58.20	-5	2,686	-0.19%
2021/12/30	6	56.70	4	56.90	56.90	2	2,681	0.07%
2021/12/29	2	57.20	2	57.10	57.10	0	2,693	0.00%
2021/12/28	4	56.85	4	57.00	57.00	0	2,722	0.00%
2021/12/27	21	57.30	7	57.00	57.00	14	2,737	0.51%
2021/12/24	11	59.35	11	59.36	58.70	0	2,756	0.00%
2021/12/23	25	58.84	0	0.00	58.70	25	2,727	0.92%
2021/12/22	6	60.10	7	59.10	59.10	-1	2,796	-0.04%
2021/12/21	10	59.40	18	59.70	59.70	-8	2,851	-0.28%
2021/12/20	3	59.73	8	59.65	58.90	-5	3,093	-0.16%
2021/12/17	9	58.58	4	58.60	58.60	5	3,311	0.15%
2021/12/16	36	59.07	17	59.98	59.60	19	3,374	0.56%
2021/12/15	46	57.41	3	57.67	57.60	43	3,322	1.29%
2021/12/14	20	56.95	3	56.00	56.00	17	3,382	0.50%
2021/12/13	13	58.28	4	58.35	58.30	9	3,479	0.26%
2021/12/10	17	57.56	2	57.80	57.80	15	3,478	0.43%
2021/12/09	19	58.61	2	58.40	58.40	17	3,490	0.49%
2021/12/08	4	58.35	4	57.80	57.70	0	3,473	0.00%
2021/12/07	5	58.16	6	57.95	57.90	-1	3,470	-0.03%
2021/12/06	2.1	57.00	0	0.00	56.50	2.1	3,455	0.06%
2021/12/03	4	55.83	6.2	56.42	57.00	-2.2	3,477	-0.06%
2021/12/02	2	55.30	2.4	55.24	55.00	-0.4	3,500	-0.01%
2021/12/01	5.1	56.14	2	56.00	56.00	3.1	3,517	0.09%
2021/11/30	7.8	56.31	6.5	56.48	56.80	1.3	3,541	0.04%
2021/11/29	2.3	54.12	2	55.30	55.30	0.3	3,577	0.01%
2021/11/26	8	56.79	7	55.66	55.60	1	3,665	0.03%
2021/11/25	5.3	59.25	9	58.69	58.20	-3.7	3,717	-0.10%
2021/11/24	10.4	60.56	13	59.60	59.60	-2.6	3,913	-0.07%
2021/11/23	7.3	61.00	7	61.46	60.80	0.3	3,952	0.01%
2021/11/22	16	63.20	11	62.94	62.00	5	3,952	0.13%
2021/11/19	13	59.04	17	58.92	60.40	-4	3,781	-0.11%
2021/11/18	8	58.60	15	61.43	58.20	-7	3,687	-0.19%
2021/11/17	5	57.48	8	57.51	57.40	-3	3,465	-0.09%
2021/11/16	2	55.70	4	55.30	55.10	-2	3,427	-0.06%
2021/11/15	2	54.40	2	56.50	56.50	0	3,421	0.00%
2021/11/12	8	54.90	3.2	54.05	54.00	4.8	3,413	0.14%
2021/11/11	0.1	54.60	0	0.00	54.60	0.1	3,413	0.00%
2021/11/10	2.1	53.12	2.2	53.71	53.70	-0.1	3,412	0.00%
2021/11/09	2.2	53.04	2.7	53.57	53.50	-0.5	3,443	-0.01%
2021/11/08	7.1	53.60	3	53.23	52.90	4.1	3,445	0.12%
2021/11/05	5.3	54.49	1	54.90	54.70	4.3	3,463	0.12%
2021/11/03	4.1	55.04	2	55.15	55.20	2.1	3,519	0.06%
2021/11/02	8.2	57.47	5	55.46	55.30	3.2	3,544	0.09%
2021/11/01	1	60.00	10	58.98	58.50	-9	3,547	-0.25%
2021/10/29	7	57.00	3	57.03	57.00	4	3,536	0.11%
2021/10/28	1	57.90	1	58.80	57.00	0	3,547	0.00%
2021/10/27	0	0.00	0.2	54.00	54.10	-0.2	3,421	-0.01%
2021/10/26	0.2	56.10	2.2	55.42	54.50	-2	3,536	-0.06%
2021/10/25	0	0.00	1	53.80	54.80	-1	3,729	-0.03%
2021/10/22	2.2	54.59	15.4	52.69	54.40	-13.2	3,829	-0.34%
2021/10/21	12.4	50.90	1	53.40	51.00	11.4	3,994	0.28%
2021/10/19	4	52.30	10	52.59	52.80	-6	4,038	-0.15%
2021/10/15	0.1	51.53	0	0.00	51.30	0.1	4,028	0.00%
2021/10/14	2.2	51.16	1	50.10	50.10	1.2	4,027	0.03%
2021/10/13	4.5	51.24	1	52.00	50.90	3.5	4,040	0.09%
2021/10/12	4	53.10	6.4	54.83	53.00	-2.4	4,019	-0.06%
2021/10/08	8	53.64	14.2	54.58	53.40	-6.2	3,984	-0.16%
2021/10/07	6.2	52.27	5	52.80	52.50	1.2	3,947	0.03%
2021/10/06	1	52.60	5.6	51.38	51.30	-4.6	3,952	-0.12%
2021/10/05	3.5	52.48	6	50.60	52.60	-2.6	3,936	-0.06%
2021/10/04	7.2	50.90	3	50.70	50.10	4.2	3,904	0.11%
2021/10/01	18	53.13	6.2	51.19	50.60	11.8	3,874	0.30%
2021/09/30	6	54.63	9.1	54.48	54.70	-3.1	3,834	-0.08%
2021/09/29	6.1	55.05	3	53.30	53.30	3.1	3,814	0.08%
2021/09/28	9.1	58.72	15	58.80	58.70	-5.9	3,740	-0.16%
2021/09/27	32.7	59.99	18	60.33	60.20	14.7	3,676	0.40%
2021/09/24	12	58.38	9.7	59.35	59.90	2.3	3,419	0.07%
2021/09/23	2.7	56.28	20.7	56.11	54.50	-17.9	3,184	-0.56%
2021/09/22	5.3	54.11	1	53.20	53.30	4.3	3,102	0.14%
2021/09/17	0.4	54.30	5	54.80	55.00	-4.6	3,080	-0.15%
2021/09/16	0	0.00	10	53.85	54.50	-10	3,012	-0.33%
2021/09/15	3	50.33	12	50.00	50.10	-9	2,899	-0.31%
2021/09/14	1	49.70	11	50.35	49.60	-10	2,887	-0.35%
2021/09/13	11	49.05	0	0.00	48.95	11	2,864	0.38%
2021/09/10	2	49.70	0	0.00	48.85	2	2,850	0.07%
2021/09/09	2	47.10	2	49.75	49.75	0	2,838	0.00%
2021/09/08	6	51.05	0	0.00	48.65	6	2,818	0.21%
2021/09/07	2	50.55	3	51.60	51.50	-1	2,779	-0.04%
2021/09/06	1	50.60	0	0.00	50.00	1	2,741	0.04%
2021/09/03	2	53.05	30	52.00	52.40	-28	2,713	-1.03%
2021/09/02	13	54.02	0	0.00	53.50	13	2,676	0.49%
2021/09/01	28	56.33	28	56.47	56.30	0	2,617	0.00%
2021/08/31	22	55.04	120	54.01	55.80	-98	2,500	-3.92%	大賣/
2021/08/30	5	55.12	18	56.49	56.70	-13	2,401	-0.54%
2021/08/27	15	51.81	46	51.38	53.00	-31	2,174	-1.43%
2021/08/26	33	48.99	15	48.70	48.75	18	2,075	0.87%
2021/08/25	1	48.55	38	46.47	48.55	-37	1,998	-1.85%
2021/08/24	61	44.87	15	46.95	44.15	46	1,951	2.36%
2021/08/23	0	0.00	38	43.73	44.35	-38	1,909	-1.99%
2021/08/20	4	41.80	5	42.95	41.85	-1	1,897	-0.05%
2021/08/19	26	41.13	0	0.00	41.05	26	1,884	1.38%
2021/08/18	1	42.00	2	42.95	42.80	-1	1,874	-0.05%
2021/08/17	65	42.68	5	44.44	42.10	60	1,845	3.25%
2021/08/16	3	44.28	1	44.90	44.90	2	1,827	0.11%
2021/08/13	14	46.40	6	44.87	44.80	8	1,817	0.44%
2021/08/12	12	48.44	3	49.00	49.00	9	1,782	0.50%
2021/08/11	15	50.20	2	47.95	47.95	13	1,780	0.73%
2021/08/10	22	52.02	3	51.90	52.10	19	1,754	1.08%
2021/08/09	13	56.28	0	0.00	54.80	13	1,727	0.75%
2021/08/06	8	60.23	0	0.00	60.00	8	1,686	0.47%
2021/08/05	17	62.56	0	0.00	61.80	17	1,649	1.03%
2021/08/04	0	0.00	3	61.33	65.00	-3	1,594	-0.19%
2021/08/03	2	62.30	3	62.77	61.60	-1	1,527	-0.07%
2021/08/02	10	59.44	10	60.73	60.00	0	1,458	0.00%
2021/07/30	4	63.73	52	63.12	62.50	-48	1,398	-3.43%
2021/07/29	15	64.77	19	63.73	65.00	-4	1,282	-0.31%
2021/07/28	23	57.12	13	57.98	59.10	10	1,040	0.96%
2021/07/27	44	62.04	82	61.48	62.10	-38	950	-4.00%
2021/07/26	0	0.00	229	55.55	56.60	-229	784	-29.17%	大賣/鉅額交易
2021/07/23	0	0.00	41	51.63	51.50	-41	804	-5.10%
2021/07/22	0	0.00	1	52.00	51.50	-1	821	-0.12%
2021/07/21	41	50.42	0	0.00	50.80	41	856	4.79%
2021/07/20	15	51.88	0	0.00	51.60	15	970	1.55%
2021/07/19	20	52.70	150	52.06	52.70	-130	1,045	-12.43%	大賣/鉅額交易
2021/07/16	7	50.20	41	50.73	50.20	-34	1,032	-3.29%
2021/07/14	7	49.99	14	50.24	50.00	-7	1,036	-0.68%
2021/07/13	70	49.78	49	50.41	49.30	21	1,032	2.03%
2021/07/12	15	48.52	0	0.00	48.65	15	1,016	1.48%
2021/07/09	11	47.35	0	0.00	47.50	11	1,022	1.08%
2021/07/07	0	0.00	11	49.20	48.30	-11	1,047	-1.05%
2021/07/06	2	47.50	80	48.73	48.60	-78	1,057	-7.37%
2021/07/05	0	0.00	2	45.50	47.15	-2	1,047	-0.19%
2021/06/30	1	45.10	0	0.00	44.90	1	1,061	0.09%
2021/06/24	12	44.30	0	0.00	44.40	12	1,117	1.07%
2021/06/23	7	44.54	24	45.09	44.55	-17	1,140	-1.49%
2021/06/15	3	43.55	3	43.20	43.20	0	1,322	0.00%
2021/06/11	5	43.95	8	43.74	43.70	-3	1,431	-0.21%
2021/06/02	0	0.00	2	45.10	45.20	-2	1,527	-0.13%
2021/05/28	0	0.00	4	44.81	44.65	-4	1,524	-0.26%
2021/05/26	0	0.00	1	45.20	44.90	-1	1,528	-0.07%
2021/05/20	3	43.70	3	43.65	43.70	0	1,562	0.00%
2021/05/19	13	43.32	3	43.45	43.65	10	1,567	0.64%
2021/05/13	3	42.00	0	0.00	41.95	3	1,567	0.19%
2021/05/11	54	44.73	0	0.00	44.25	54	1,543	3.50%
2021/05/10	5	48.99	0	0.00	48.35	5	1,520	0.33%
2021/05/07	0	0.00	2	49.05	49.10	-2	1,514	-0.13%
2021/05/06	6	47.49	3	49.35	47.45	3	1,507	0.20%
2021/05/05	7	49.48	4	50.10	48.95	3	1,490	0.20%
2021/05/04	50	49.96	3	48.15	49.05	47	1,461	3.22%
2021/05/03	165	55.28	2	59.00	53.50	163	1,420	11.48%	大買/鉅額交易
2021/04/29	20	57.65	169	58.92	58.70	-149	1,345	-11.07%	大賣/鉅額交易
2021/04/28	65	55.72	0	0.00	55.40	65	1,235	5.26%
2021/04/27	51	55.09	3	55.73	55.20	48	1,214	3.95%
2021/04/26	21	56.32	131	56.11	57.30	-110	1,175	-9.36%	大賣/鉅額交易
2021/04/23	23	51.24	6	50.23	53.10	17	1,052	1.61%
2021/04/22	75	49.46	5	49.64	48.35	70	971	7.20%
2021/04/21	50	49.69	0	0.00	49.40	50	959	5.21%
2021/04/20	105	49.89	5	50.00	49.95	100	955	10.46%	大買/
2021/04/19	5	48.65	2	48.95	48.95	3	942	0.32%
2021/04/14	0	0.00	1	47.50	46.70	-1	923	-0.11%
2021/04/13	2	48.35	0	0.00	47.85	2	908	0.22%
2021/04/08	0	0.00	1	49.85	49.75	-1	865	-0.12%
2021/04/07	0	0.00	28	49.08	49.85	-28	857	-3.27%
2021/04/06	0	0.00	37	49.49	49.70	-37	861	-4.29%
2021/04/01	2	49.90	0	0.00	48.00	2	850	0.24%
2021/03/26	0	0.00	2	51.05	51.40	-2	776	-0.26%
2021/03/25	3	49.85	3	50.80	49.85	0	751	0.00%
2021/03/24	2	50.70	12	51.28	50.80	-10	732	-1.36%
2021/03/23	6	48.37	0	0.00	48.40	6	671	0.89%
2021/03/19	0	0.00	20	51.10	49.75	-20	635	-3.15%
2021/03/18	3	48.85	3	48.87	48.85	0	577	0.00%
2021/03/17	4	47.79	8	49.16	49.20	-4	562	-0.71%
2021/03/16	0	0.00	8	46.51	46.90	-8	451	-1.77%
2021/03/11	2	42.65	0	0.00	42.80	2	367	0.54%
2021/03/09	0	0.00	39	40.92	41.35	-39	378	-10.31%
2021/03/08	0	0.00	43	41.46	41.30	-43	376	-11.41%
2021/03/05	0	0.00	24	41.09	41.35	-24	375	-6.39%
2021/03/04	0	0.00	64	41.28	41.25	-64	375	-17.03%
2021/03/03	14	42.02	20	41.55	41.60	-6	374	-1.60%
2021/02/26	6	41.41	6	41.87	41.95	0	367	0.00%
2021/02/24	0	0.00	1	42.40	42.30	-1	356	-0.28%
2021/02/23	0	0.00	8	42.93	43.15	-8	347	-2.30%
2021/02/22	3	42.50	5	42.10	42.10	-2	332	-0.60%
2021/02/19	2	41.50	9	41.57	41.50	-7	306	-2.28%
2021/02/18	4	41.41	2	41.25	41.25	2	296	0.67%
2021/02/17	1	39.50	0	0.00	40.00	1	280	0.36%
2021/02/04	5	40.00	11	40.65	39.80	-6	266	-2.25%
2021/02/03	48	39.20	15	39.48	39.50	33	241	13.66%
2021/02/01	113	37.58	2	38.10	38.25	111	227	48.76%	大買/鉅額交易
2021/01/29	44	38.61	0	0.00	38.50	44	220	19.94%
2021/01/28	4	38.45	1	38.50	38.45	3	216	1.39%
2021/01/27	42	38.73	3	38.82	38.70	39	214	18.21%
2021/01/26	19	38.33	0	0.00	38.00	19	207	9.18%
2021/01/25	22	38.05	0	0.00	38.50	22	204	10.74%
2021/01/21	0	0.00	25	37.67	37.50	-25	199	-12.51%
2021/01/20	0	0.00	0.3	38.50	37.65	-0.3	197	-0.15%
2021/01/18	55	38.68	0	0.00	38.90	55	187	29.29%
2021/01/15	93	38.86	0	0.00	38.65	93	183	50.74%
2021/01/12	1	37.70	0	0.00	37.55	1	172	0.58%
2021/01/11	5.1	37.86	0	0.00	38.05	5.1	171	2.98%
2021/01/06	0	0.00	5	38.50	38.60	-5	167	-2.98%
2021/01/05	0	0.00	5	39.12	39.05	-5	165	-3.02%
2020/12/29	0	0.00	6	40.08	39.75	-6	153	-3.92%
2020/12/28	0	0.00	1	38.85	39.00	-1	136	-0.73%
2020/12/24	1	37.30	0	0.00	37.40	1	131	0.76%
2020/12/16	0	0.00	1	38.40	38.50	-1	133	-0.75%
2020/12/15	1	37.80	0	0.00	37.85	1	132	0.75%
2020/12/11	0	0.00	7	39.34	39.25	-7	131	-5.34%
2020/12/10	0	0.00	5	38.46	38.70	-5	122	-4.07%
2020/12/09	5.1	39.00	0	0.00	38.95	5.1	121	4.20%
2020/12/08	3	39.33	3	39.33	39.20	0	119	0.00%
2020/12/07	0	0.00	1	38.35	38.90	-1	116	-0.86%
2020/12/03	1	36.50	1	36.95	37.75	0	95	0.00%
2020/12/02	0	0.00	1	36.70	36.70	-1	88	-1.13%
2020/11/27	2	35.60	1	36.05	36.00	1	85	1.17%
2020/11/24	1	35.55	2	35.90	35.95	-1	81	-1.23%
2020/11/23	1	35.65	0	0.00	35.95	1	81	1.22%
2020/11/20	1	35.50	1	35.90	35.90	0	80	0.00%
2020/11/10	0	0.00	1	34.80	34.80	-1	93	-1.07%
2020/11/06	0.1	34.60	0	0.00	34.70	0.1	98	0.10%
2020/10/30	1	34.65	0	0.00	34.50	1	166	0.60%
2020/10/26	0	0.00	1	35.25	35.30	-1	176	-0.57%
2020/09/28	2	34.75	0	0.00	34.15	2	240	0.83%
2020/09/25	1	33.80	1	33.75	33.80	0	243	0.00%
2020/09/24	1	34.40	1	34.95	34.40	0	246	0.00%
2020/09/23	1	35.30	0	0.00	35.30	1	248	0.40%
2020/09/14	0	0.00	1	35.80	35.80	-1	279	-0.36%
2020/09/11	1	36.05	1	36.00	35.75	0	285	0.00%
2020/09/10	1	36.30	0	0.00	36.20	1	296	0.34%
2020/09/08	1	36.50	0	0.00	36.75	1	302	0.33%
2020/09/07	0	0.00	1	37.00	36.90	-1	309	-0.32%
2020/09/04	1	36.65	0	0.00	36.85	1	315	0.32%
2020/09/02	1	36.35	0	0.00	36.50	1	324	0.31%
2020/08/20	0	0.00	2	35.95	35.85	-2	352	-0.57%
2020/08/18	2	36.60	0	0.00	36.60	2	361	0.55%
2020/08/13	1	38.10	0.1	38.00	37.80	0.9	361	0.25%
2020/08/11	1	38.30	0	0.00	38.50	1	357	0.28%
2020/08/06	1	41.55	0	0.00	41.55	1	312	0.32%
2020/07/21	0	0.00	1	40.75	40.75	-1	298	-0.34%
2020/07/20	0	0.00	2	40.35	40.45	-2	297	-0.67%
2020/07/10	10	40.50	0	0.00	40.35	10	299	3.34%
2020/07/09	5	41.45	0	0.00	41.10	5	295	1.69%
2020/07/06	0	0.00	1	41.80	41.60	-1	287	-0.35%
2020/06/18	0	0.00	3	41.05	40.90	-3	271	-1.10%
2020/06/17	0	0.00	6	40.42	40.80	-6	267	-2.25%
2020/06/10	6	39.30	0	0.00	39.45	6	262	2.29%
2020/06/08	11	40.03	0	0.00	40.00	11	277	3.96%
2020/06/02	0	0.00	5	38.11	38.30	-5	259	-1.93%
2020/05/29	1	37.40	0	0.00	37.50	1	258	0.39%
2020/05/26	0	0.00	4	38.13	37.90	-4	261	-1.53%
2020/05/25	0	0.00	20	37.40	37.75	-20	256	-7.81%
2020/05/22	0	0.00	5	36.85	36.90	-5	249	-2.00%
2020/05/15	0	0.00	7	35.65	35.65	-7	243	-2.88%
2020/05/13	0	0.00	2	37.05	37.05	-2	241	-0.83%
2020/05/05	0	0.00	3	34.32	34.35	-3	229	-1.31%
2020/04/30	2	34.00	0	0.00	34.00	2	230	0.87%
2020/04/28	1	33.85	0	0.00	33.70	1	234	0.43%
2020/04/21	0	0.00	3	31.85	32.00	-3	239	-1.25%
2020/04/15	0	0.00	5	32.70	32.70	-5	233	-2.14%
2020/03/23	1	25.80	10	26.75	25.70	-9	222	-4.05%
2020/03/20	0	0.00	28	26.71	26.70	-28	221	-12.63%
2020/03/19	41	24.85	0	0.00	24.70	41	218	18.80%
2020/03/18	8	27.43	0	0.00	27.40	8	214	3.74%
2020/03/17	7	27.79	0	0.00	27.55	7	217	3.22%
2020/03/16	7	28.91	35	29.39	28.80	-28	211	-13.27%
2020/03/13	54	29.17	0	0.00	29.00	54	213	25.33%
2020/03/12	5	31.80	0	0.00	31.70	5	196	2.55%
2020/02/19	0	0.00	2	36.15	36.05	-2	183	-1.09%
2020/02/07	2	35.50	0	0.00	35.45	2	192	1.04%
2020/02/05	1	35.30	0	0.00	34.80	1	195	0.51%
2020/01/31	1	35.35	1	35.60	35.60	0	191	0.00%
2020/01/30	0	0.00	2	36.43	35.20	-2	190	-1.05%
2020/01/16	1	39.05	0	0.00	39.20	1	187	0.53%
2020/01/15	2	39.15	0	0.00	38.90	2	187	1.07%
2020/01/06	0	0.00	1	39.05	39.30	-1	195	-0.51%
2020/01/02	1	39.30	0	0.00	39.35	1	191	0.52%
2019/12/24	0	0.00	1	39.85	39.60	-1	171	-0.58%
2019/12/10	3	40.12	1	40.35	40.25	2	166	1.20%
2019/12/06	4	40.50	0.2	40.25	40.25	3.8	168	2.28%
2019/11/21	2	40.10	1	40.80	40.80	1	176	0.57%
2019/11/19	0	0.00	1	40.65	40.60	-1	178	-0.56%
2019/11/18	1	40.30	0	0.00	40.35	1	179	0.56%
2019/11/15	1	40.35	11	40.40	40.45	-10	177	-5.63%
2019/11/11	1	41.50	0	0.00	40.80	1	181	0.55%
2019/11/06	1	41.55	0	0.00	41.30	1	219	0.46%
2019/11/04	1	42.25	1	42.30	42.15	0	250	0.00%
2019/10/29	1	41.65	0	0.00	41.50	1	265	0.38%
2019/10/23	0	0.00	1	41.80	41.50	-1	311	-0.32%
2019/10/22	3	42.15	4	41.99	41.75	-1	325	-0.31%
2019/10/18	2	41.70	0	0.00	41.60	2	327	0.61%
2019/09/27	2	40.70	0	0.00	40.80	2	384	0.52%
2019/09/19	0	0.00	3	42.47	42.35	-3	390	-0.77%
2019/09/16	0	0.00	1	42.90	42.65	-1	394	-0.25%
2019/09/11	0	0.00	1	42.05	41.60	-1	390	-0.26%
2019/09/10	1	42.10	0	0.00	42.15	1	389	0.26%
2019/09/02	1	40.55	0	0.00	40.50	1	405	0.25%
2019/08/13	2	40.55	0	0.00	40.40	2	625	0.32%
2019/08/06	1	46.90	4	46.85	47.50	-3	595	-0.50%
2019/08/05	5	48.44	0	0.00	48.25	5	578	0.86%
2019/08/02	1	49.05	0	0.00	48.90	1	578	0.17%
2019/08/01	0	0.00	1	49.80	49.80	-1	584	-0.17%
2019/07/31	5	49.65	0	0.00	50.00	5	588	0.85%
2019/07/30	5	49.90	3	51.47	49.65	2	596	0.34%
2019/07/29	4	51.28	5	51.30	51.20	-1	613	-0.16%
2019/07/26	20	49.90	5	49.95	50.10	15	597	2.51%
2019/07/25	5	49.80	0	0.00	49.50	5	593	0.84%
2019/07/24	0	0.00	5	49.35	49.40	-5	586	-0.85%
2019/07/19	0	0.00	1	48.20	48.35	-1	574	-0.17%
2019/06/28	5	46.35	0	0.00	46.25	5	597	0.84%
2019/06/27	0	0.00	1	46.35	46.45	-1	607	-0.16%
2019/06/20	0	0.00	0.5	46.00	46.00	-0.5	688	-0.07%
2019/06/18	5	45.20	0	0.00	45.80	5	714	0.70%
2019/06/04	5	46.90	0	0.00	46.90	5	952	0.53%
2019/05/31	0	0.00	5	49.70	48.75	-5	941	-0.53%
2019/05/30	1	49.80	3	50.30	49.10	-2	925	-0.22%
2019/05/29	0	0.00	1	47.15	47.80	-1	857	-0.12%
2019/05/16	0	0.00	4	45.95	45.50	-4	829	-0.48%
2019/05/15	0	0.00	1	45.10	45.15	-1	813	-0.12%
2019/05/09	1	44.50	1	45.75	44.50	0	819	0.00%
2019/05/08	1	45.90	0	0.00	46.15	1	808	0.12%
2019/05/06	15	46.25	3	46.70	46.70	12	788	1.52%
2019/04/17	3	44.50	0	0.00	45.00	3	723	0.41%
2019/04/16	1	44.30	0	0.00	44.25	1	718	0.14%
2019/04/12	2	43.55	0	0.00	43.50	2	716	0.28%
2019/04/11	2	45.40	7	46.05	45.10	-5	705	-0.71%
2019/04/10	1	47.00	0	0.00	46.90	1	690	0.14%
2019/04/08	2	46.63	0	0.00	46.80	2	684	0.29%
2019/04/02	0	0.00	1	46.50	46.60	-1	689	-0.15%
2019/04/01	0	0.00	2	45.90	46.60	-2	684	-0.29%
2019/03/29	1	46.75	5	46.61	46.95	-4	674	-0.59%
2019/03/28	0	0.00	1	47.10	46.95	-1	672	-0.15%
2019/03/27	0	0.00	2	47.60	47.70	-2	667	-0.30%
2019/03/26	3	48.07	1	47.95	47.70	2	652	0.31%
2019/03/25	1	46.60	14	46.51	47.00	-13	620	-2.09%
2019/03/22	0	0.00	4	46.15	46.70	-4	599	-0.67%
2019/03/19	3	46.50	11	46.82	46.50	-8	558	-1.43%
2019/03/14	4	44.91	3	46.00	45.00	1	508	0.20%
2019/03/13	10	45.56	8	45.63	45.40	2	497	0.40%
2019/03/12	7	45.22	3	43.60	45.40	4	472	0.85%
2019/03/11	0	0.00	8	42.67	43.55	-8	411	-1.94%
2019/03/08	0	0.00	1	38.60	39.60	-1	359	-0.28%
2019/03/06	1	38.85	4	38.85	39.00	-3	350	-0.86%
2019/02/25	3	40.92	3	39.95	40.00	0	316	0.00%
2019/02/22	0	0.00	2	40.33	40.50	-2	306	-0.65%
2019/02/21	3	39.83	5	40.00	40.80	-2	299	-0.67%
2019/02/20	0	0.00	1	39.20	39.10	-1	290	-0.34%
2019/02/13	2	39.25	2	39.40	39.00	0	300	0.00%
2019/01/30	0	0.00	3	36.75	36.80	-3	291	-1.03%
2019/01/18	1	36.50	0	0.00	36.20	1	302	0.33%
2019/01/15	1	36.45	0	0.00	36.40	1	303	0.33%
2019/01/10	0	0.00	15	37.20	37.30	-15	302	-4.95%
2019/01/04	0	0.00	1	35.55	35.70	-1	300	-0.33%
2019/01/03	1	36.85	15	36.80	36.45	-14	309	-4.53%
2018/12/28	2	36.90	7	36.88	36.90	-5	307	-1.62%
2018/12/27	5	36.90	0	0.00	36.80	5	311	1.60%
2018/12/26	4	37.66	6	37.23	36.85	-2	304	-0.66%
2018/12/25	4	35.23	2	35.35	35.35	2	286	0.70%
2018/12/21	7	34.64	2	35.18	35.10	5	283	1.76%
2018/12/19	0	0.00	8	36.60	36.55	-8	272	-2.94%
2018/12/14	5	37.35	7	37.07	37.30	-2	272	-0.73%
2018/12/13	0	0.00	1	37.10	36.75	-1	269	-0.37%
2018/12/12	10	36.77	0	0.00	36.55	10	266	3.75%
2018/12/11	0	0.00	1	36.25	35.90	-1	265	-0.38%
2018/12/10	1	35.90	2	36.05	35.30	-1	264	-0.38%
2018/12/07	12	36.67	0	0.00	36.75	12	260	4.60%
2018/12/06	3	36.68	5	37.70	36.65	-2	252	-0.79%
2018/12/05	5	36.80	16	37.96	38.00	-11	246	-4.47%
2018/12/04	1	36.80	12	37.12	37.35	-11	244	-4.50%
2018/12/03	6	35.93	0	0.00	35.85	6	235	2.55%
2018/11/30	15	35.45	0	0.00	35.45	15	219	6.83%
2018/11/29	8	35.92	0	0.00	35.45	8	217	3.68%
2018/11/22	0	0.00	2	34.98	35.00	-2	196	-1.02%
2018/11/21	1	34.40	0	0.00	34.30	1	192	0.52%
2018/11/20	1	34.70	0	0.00	34.80	1	194	0.51%
2018/11/16	5	34.85	2	35.50	34.75	3	196	1.53%
2018/11/15	1	34.35	1	35.15	35.00	0	200	0.00%
2018/11/08	2	33.80	2	34.00	33.40	0	228	0.00%
2018/10/18	0	0.00	5	33.50	33.55	-5	574	-0.87%
2018/10/16	5	33.65	0	0.00	33.50	5	581	0.86%
2018/10/12	2	31.05	0	0.00	31.90	2	583	0.34%
2018/10/11	15	31.28	0	0.00	31.20	15	581	2.58%
2018/10/09	2	34.73	0	0.00	34.65	2	571	0.35%
2018/10/05	4	35.14	0	0.00	34.80	4	576	0.69%
2018/10/02	1	37.00	0	0.00	37.00	1	573	0.17%
2018/09/28	1	36.75	0	0.00	36.80	1	575	0.17%
2018/09/27	2	36.90	0	0.00	36.75	2	576	0.35%
2018/09/25	1	36.90	0	0.00	36.90	1	584	0.17%
2018/09/20	1	36.80	0	0.00	36.85	1	585	0.17%
2018/09/19	1	37.00	0	0.00	37.00	1	591	0.17%
2018/09/18	1	36.85	0	0.00	36.90	1	594	0.17%
2018/09/12	2	36.50	0	0.00	36.65	2	617	0.32%
2018/09/11	1	36.00	0	0.00	36.90	1	620	0.16%
2018/09/10	11	36.86	0	0.00	36.40	11	620	1.77%
2018/08/13	6	41.33	27	41.00	41.05	-21	632	-3.32%
2018/08/10	15	44.73	5	44.16	44.55	10	599	1.67%
2018/08/09	1	44.60	0	0.00	44.40	1	575	0.17%
2018/08/08	0	0.00	39	45.84	44.35	-39	522	-7.46%
2018/08/07	28	45.71	40	44.73	45.20	-12	472	-2.54%
2018/08/06	0	0.00	5	42.00	42.30	-5	400	-1.25%
2018/08/03	40	41.88	0	0.00	41.95	40	394	10.14%
2018/08/02	20	41.95	0	0.00	41.90	20	388	5.14%
2018/07/30	4	41.35	6	41.87	41.35	-2	375	-0.53%
2018/07/27	0	0.00	5	41.90	42.15	-5	365	-1.37%
2018/07/26	15	41.20	3	42.30	40.30	12	349	3.43%
2018/07/25	1	40.85	2	40.15	40.80	-1	309	-0.32%
2018/07/23	0	0.00	3	40.00	38.60	-3	295	-1.02%
2018/07/19	0	0.00	1	39.20	38.85	-1	299	-0.33%
2018/07/05	0	0.00	1	37.75	37.35	-1	332	-0.30%
2018/07/03	2	37.90	0	0.00	37.85	2	331	0.60%
2018/06/25	0	0.00	5	39.15	39.10	-5	318	-1.57%
2018/06/20	0	0.00	5	37.00	36.70	-5	316	-1.58%
2018/06/14	0	0.00	1	37.25	37.20	-1	319	-0.31%
2018/06/12	1	37.50	2	36.60	37.50	-1	332	-0.30%
2018/06/11	0	0.00	4	36.84	36.50	-4	344	-1.16%
2018/06/07	6	36.60	0	0.00	36.75	6	348	1.72%
2018/06/06	2	37.50	0	0.00	37.50	2	347	0.58%
2018/06/04	5	39.05	0	0.00	38.20	5	339	1.47%
2018/06/01	1	39.20	1	39.00	38.65	0	332	0.00%
2018/05/30	2	36.00	1	36.75	36.80	1	291	0.34%
2018/05/29	15	36.80	0	0.00	37.40	15	287	5.21%
2018/05/28	1	34.80	0	0.00	34.80	1	278	0.36%
2018/05/23	10	33.90	0	0.00	33.85	10	284	3.52%
2018/05/21	1	34.10	0	0.00	33.60	1	299	0.33%
2018/05/16	2	33.65	0	0.00	33.60	2	310	0.64%
2018/05/14	1	33.95	0	0.00	33.65	1	330	0.30%
2018/05/07	1	33.00	0	0.00	33.40	1	340	0.29%
2018/05/04	0	0.00	1	33.40	33.65	-1	341	-0.29%
2018/04/25	2	31.15	0	0.00	31.60	2	353	0.57%
2018/04/24	7	33.04	0	0.00	32.50	7	346	2.02%
2018/04/17	3	35.65	0	0.00	34.30	3	329	0.91%
2018/04/10	2	38.33	0	0.00	38.30	2	319	0.63%
2018/03/31	2	38.65	0	0.00	38.90	2	316	0.63%
2018/03/30	0	0.00	2	39.00	39.10	-2	315	-0.63%
2018/03/28	0	0.00	2	38.60	38.05	-2	311	-0.64%
2018/03/26	3	37.57	0	0.00	38.00	3	306	0.98%
2018/03/23	4	38.25	0	0.00	38.05	4	306	1.30%
2018/03/22	5	40.70	0	0.00	40.00	5	314	1.59%
2018/03/20	3	41.08	0	0.00	40.55	3	315	0.95%
2018/03/19	1	41.20	10	41.43	42.15	-9	312	-2.88%
2018/03/16	1	42.20	5	42.06	42.10	-4	311	-1.29%
2018/03/15	0	0.00	5	40.08	41.80	-5	296	-1.69%
2018/03/14	13	38.15	0	0.00	38.60	13	280	4.64%
2018/03/13	1	38.00	0	0.00	37.70	1	277	0.36%
2018/03/12	2	38.40	0	0.00	38.40	2	271	0.74%
2018/03/05	1	39.05	0	0.00	38.95	1	272	0.37%
2018/03/02	2	39.90	0	0.00	39.95	2	270	0.74%
2018/02/27	1	40.50	3	41.25	40.35	-2	268	-0.74%
2018/02/26	1	40.50	0	0.00	40.50	1	268	0.37%
2018/02/23	7	40.75	4	40.50	40.45	3	270	1.11%
2018/02/21	4	37.88	3	38.65	38.60	1	276	0.36%
2018/02/12	3	39.90	0	0.00	40.10	3	264	1.13%
2018/02/09	0	0.00	2	39.53	39.35	-2	265	-0.75%
2018/02/08	5	40.04	17	39.80	39.80	-12	262	-4.57%
2018/02/06	3	43.00	0	0.00	40.70	3	275	1.09%
2018/01/25	2	47.30	4	47.53	46.90	-2	251	-0.80%
2018/01/24	4	46.05	0	0.00	46.45	4	248	1.61%
2018/01/23	5	47.34	0	0.00	46.65	5	245	2.03%
2018/01/17	0	0.00	1	49.00	49.55	-1	235	-0.43%
2018/01/09	0	0.00	20	50.70	50.80	-20	231	-8.63%
2018/01/04	5	51.00	0	0.00	51.10	5	238	2.10%
2018/01/03	2	52.40	0	0.00	51.90	2	238	0.84%