振曜 (6143)-國票券商分點個股進出

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

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/21	11	125.86	285	123.44	126.50	-274	3,484	-7.86%	大賣/鉅額交易
2024/11/20	1	117.50	0	0.00	116.00	1	3,483	0.03%
2024/11/19	24	116.65	0	0.00	118.50	24	3,484	0.69%
2024/11/18	1	114.00	0	116.00	115.50	1	3,478	0.03%
2024/11/15	0	0.00	0	118.00	116.50	0	3,474	0.00%
2024/11/14	0	0.00	1.1	116.30	115.00	-1.1	3,511	-0.03%
2024/11/13	1.1	118.05	0.2	120.00	118.00	0.9	3,502	0.02%
2024/11/12	87	115.51	0	0.00	114.50	87	3,490	2.49%
2024/11/11	20	120.25	0	0.00	119.50	20	3,472	0.58%
2024/11/08	20	116.53	2	117.75	117.50	18	3,451	0.52%
2024/11/07	3	119.33	0	0.00	120.00	3	3,461	0.09%
2024/11/04	10	118.50	0	0.00	119.50	10	3,520	0.28%
2024/11/01	4	116.00	0	0.00	119.00	4	3,536	0.11%
2024/10/30	122	117.91	0	0.00	119.00	122	3,538	3.45%	大買/鉅額交易
2024/10/29	42	120.99	140	119.43	119.00	-98	3,528	-2.78%	大賣/
2024/10/28	100	127.60	2	124.50	122.50	98	3,518	2.79%
2024/10/25	0	131.50	0	0.00	131.00	0	3,474	0.00%
2024/10/24	0	0.00	1.3	134.27	132.50	-1.3	3,464	-0.04%
2024/10/23	0.3	140.50	4	138.00	137.50	-3.7	3,451	-0.11%
2024/10/22	4	138.00	0	0.00	137.50	4	3,425	0.12%
2024/10/21	0	136.00	0	0.00	136.00	0	3,424	0.00%
2024/10/18	0	135.00	0.3	135.52	133.00	-0.3	3,422	-0.01%
2024/10/17	2.3	138.42	0	0.00	137.00	2.3	3,411	0.07%
2024/10/14	0	0.00	18.8	142.64	138.50	-18.8	3,356	-0.56%
2024/10/11	91.8	130.15	113	135.16	142.50	-21.2	3,313	-0.64%	大賣/
2024/10/09	4	134.50	22	135.16	134.00	-18	3,207	-0.56%
2024/10/08	0	0.00	86	132.12	133.00	-86	3,196	-2.69%
2024/10/07	1	136.00	7	136.29	135.00	-6	3,264	-0.18%
2024/10/04	1	134.50	63	134.75	134.50	-62	3,263	-1.90%
2024/10/01	0	0.00	137	138.55	138.00	-137	3,266	-4.19%	大賣/鉅額交易
2024/09/30	0	0.00	2	136.00	135.00	-2	3,260	-0.06%
2024/09/27	1	141.00	0.1	144.00	140.50	0.9	3,230	0.03%
2024/09/26	0.1	147.00	1.4	145.07	143.00	-1.3	3,234	-0.04%
2024/09/25	5	150.50	1	146.00	145.50	4	3,258	0.12%
2024/09/24	25.3	150.19	0.2	151.00	147.00	25.1	3,243	0.77%
2024/09/23	6	154.50	9.7	153.66	151.00	-3.7	3,198	-0.12%
2024/09/20	32.4	150.51	6.1	152.48	151.50	26.4	3,130	0.84%
2024/09/19	6.7	146.72	3.6	142.75	150.50	3.2	3,060	0.10%
2024/09/18	5.6	145.86	6	141.51	141.50	-0.4	2,980	-0.01%
2024/09/16	6	140.75	6	139.03	140.50	0	2,909	0.00%
2024/09/13	6	137.25	9	135.72	138.50	-3	2,899	-0.10%
2024/09/12	4	134.88	3.1	135.59	134.00	0.9	2,922	0.03%
2024/09/11	0.2	132.90	0	0.00	131.00	0.2	2,912	0.01%
2024/09/10	42	133.74	1	133.00	132.00	41	2,922	1.40%
2024/09/09	1	136.50	14	138.11	139.50	-13	2,975	-0.44%
2024/09/06	0	0.00	3	139.00	139.00	-3	3,062	-0.10%
2024/09/05	220	142.45	1	139.50	138.50	219	3,058	7.16%	大買/鉅額交易
2024/09/04	3	145.00	171	146.72	143.50	-168	3,024	-5.56%	大賣/鉅額交易
2024/09/03	1	146.50	1	147.50	148.50	0	3,097	0.00%
2024/09/02	1	150.50	2.1	150.83	150.00	-1.1	3,041	-0.04%
2024/08/30	7.1	154.99	58	155.30	151.50	-50.9	3,036	-1.68%
2024/08/29	15	155.67	16.9	154.06	156.50	-1.9	2,956	-0.07%
2024/08/28	267.5	153.85	182.4	156.55	150.00	85.1	2,781	3.06%	大買/大賣/
2024/08/27	134.5	146.14	486.3	147.61	148.50	-351.8	2,475	-14.21%	大買/大賣/鉅額交易
2024/08/26	24.8	134.99	3	136.00	135.00	21.8	2,215	0.98%
2024/08/23	80.3	132.16	7	129.07	133.50	73.3	2,144	3.42%
2024/08/22	74	127.14	10.1	125.54	127.50	63.9	2,089	3.06%
2024/08/21	0	0.00	3	122.67	124.00	-3	2,007	-0.15%
2024/08/19	0	0.00	1.1	120.66	119.50	-1.1	2,049	-0.05%
2024/08/16	16.1	125.09	0	0.00	122.50	16.1	2,095	0.77%
2024/08/14	21.2	123.31	0	0.00	120.00	21.2	2,145	0.99%
2024/08/12	40.1	119.76	0	0.00	119.00	40.1	2,212	1.81%
2024/08/09	62.1	119.25	0	0.00	118.00	62.1	2,240	2.77%
2024/08/08	20	112.50	0.2	114.31	111.00	19.8	2,254	0.88%
2024/08/07	65.5	110.59	1	113.00	113.00	64.5	2,278	2.83%
2024/08/06	20	106.13	77	97.29	103.00	-57	2,343	-2.43%
2024/08/05	0	0.00	51.8	104.70	104.00	-51.8	2,388	-2.17%
2024/08/02	0	0.00	38.8	116.22	115.50	-38.8	2,407	-1.61%
2024/08/01	40	121.76	0.1	122.34	121.00	39.9	2,441	1.63%
2024/07/31	38.1	123.33	0	122.50	123.00	38.1	2,555	1.49%
2024/07/30	0	0.00	0.1	115.52	119.50	-0.1	2,658	-0.01%
2024/07/29	23	117.07	16	116.13	115.00	7	2,721	0.26%
2024/07/26	19	116.50	0	0.00	118.50	19	2,808	0.68%
2024/07/23	38	118.00	5	118.50	118.50	33	2,984	1.11%
2024/07/22	5	117.50	30	117.52	117.50	-25	3,128	-0.80%
2024/07/19	0	0.00	22.2	120.09	120.50	-22.2	3,182	-0.70%
2024/07/18	0	0.00	0	124.00	121.00	0	3,214	0.00%
2024/07/17	0	0.00	0.1	123.50	123.00	-0.1	3,227	0.00%
2024/07/16	0.1	121.50	0	0.00	121.00	0.1	3,317	0.00%
2024/07/11	11	122.55	0	0.00	122.50	11	3,677	0.30%
2024/07/10	0.8	125.24	0.2	125.50	124.00	0.6	3,692	0.02%
2024/07/09	50.2	121.00	44	120.05	124.00	6.2	3,682	0.17%
2024/07/08	5	128.00	16	124.84	126.50	-11	3,615	-0.30%
2024/07/05	0	0.00	0	126.50	128.00	0	3,630	0.00%
2024/07/04	0	0.00	34.6	125.10	125.50	-34.6	3,620	-0.95%
2024/07/03	0	128.50	1.3	128.80	127.00	-1.3	3,616	-0.04%
2024/07/02	0.1	128.00	0.2	127.37	127.50	-0.1	3,675	0.00%
2024/06/28	22	139.43	0	0.00	136.00	22	3,619	0.61%
2024/06/27	4.1	136.49	0	0.00	134.50	4.1	3,609	0.11%
2024/06/26	10	136.40	0	135.50	135.00	10	3,604	0.28%
2024/06/25	34.7	134.32	1	129.50	135.00	33.7	3,597	0.94%
2024/06/24	115.3	138.99	0	139.00	138.00	115.3	3,566	3.23%	大買/鉅額交易
2024/06/21	1	139.00	5	139.20	139.50	-4	3,576	-0.11%
2024/06/20	4	140.00	5.7	137.60	140.00	-1.7	3,583	-0.05%
2024/06/19	5.7	141.44	48.3	140.46	138.00	-42.6	3,549	-1.20%
2024/06/18	0	0.00	4.5	136.36	135.50	-4.5	3,481	-0.13%
2024/06/17	2	138.50	9.3	136.89	138.00	-7.3	3,467	-0.21%
2024/06/14	24	138.04	23.5	137.98	139.00	0.5	3,452	0.01%
2024/06/13	37.6	131.59	10.3	133.03	133.00	27.3	3,354	0.82%
2024/06/12	18.3	126.40	0	0.00	128.00	18.3	3,259	0.56%
2024/06/11	0	0.00	2.7	123.23	124.00	-2.7	3,253	-0.08%
2024/06/07	17	126.06	1	129.50	126.00	16	3,254	0.49%
2024/06/06	6	137.58	0	0.00	137.00	6	3,110	0.19%
2024/06/05	78.6	138.04	6	136.92	136.00	72.6	3,141	2.31%
2024/06/04	15.9	136.56	4	136.25	136.00	11.9	3,261	0.37%
2024/05/30	0	0.00	3	131.50	130.50	-3	3,596	-0.08%
2024/05/29	2	133.50	1	134.50	132.50	1	3,672	0.03%
2024/05/28	0	0.00	1.6	132.73	133.00	-1.6	3,803	-0.04%
2024/05/27	1.6	134.18	16.1	134.66	135.00	-14.5	3,844	-0.38%
2024/05/23	0	0.00	15	129.07	128.00	-15	3,803	-0.39%
2024/05/22	10.4	130.59	0	0.00	128.50	10.4	3,783	0.27%
2024/05/21	4	129.25	2	130.00	127.00	2	3,751	0.05%
2024/05/17	0	0.00	0.1	118.00	125.00	-0.1	3,681	0.00%
2024/05/16	0.1	118.00	1	118.50	117.00	-0.9	3,620	-0.03%
2024/05/14	0	0.00	3	117.17	119.00	-3	3,596	-0.08%
2024/05/13	0	0.00	7.9	118.97	118.50	-7.9	3,573	-0.22%
2024/05/10	0.9	125.15	0.8	125.00	121.00	0.1	3,551	0.00%
2024/05/09	0.8	120.50	101.9	122.32	122.00	-101.2	3,501	-2.89%	大賣/鉅額交易
2024/05/08	0.5	127.00	0	0.00	126.50	0.5	3,422	0.02%
2024/05/07	0.3	127.00	2	125.00	127.00	-1.7	3,423	-0.05%
2024/05/06	40.6	127.05	1	127.50	125.00	39.6	3,400	1.16%
2024/05/03	31	122.84	3	119.00	122.00	28	3,351	0.84%
2024/05/02	1	116.50	0	110.00	116.50	1	3,228	0.03%
2024/04/30	4	108.13	12.6	108.26	108.50	-8.6	3,167	-0.27%
2024/04/29	1.6	115.00	324.8	113.05	113.50	-323.2	3,086	-10.47%	大賣/鉅額交易
2024/04/26	273.4	115.37	4.3	115.23	116.50	269.1	2,901	9.27%	大買/鉅額交易
2024/04/25	7.5	110.14	0.6	109.67	109.00	6.8	2,756	0.25%
2024/04/24	1.1	106.67	0	108.50	105.50	1.1	2,687	0.04%
2024/04/23	0	0.00	0.6	102.84	103.00	-0.6	2,660	-0.02%
2024/04/22	1.1	103.95	4.3	107.70	105.00	-3.2	2,635	-0.12%
2024/04/19	2.6	107.42	14.9	102.10	109.00	-12.4	2,546	-0.49%
2024/04/18	7.8	104.59	35.3	105.52	105.00	-27.5	2,332	-1.18%
2024/04/17	16.1	100.50	1.4	96.84	100.50	14.7	2,225	0.66%
2024/04/16	1.4	93.10	0.8	94.99	92.80	0.6	2,203	0.03%
2024/04/15	0.8	97.00	0.7	96.73	96.60	0.1	2,199	0.00%
2024/04/12	0.7	97.84	0	98.24	97.00	0.6	2,275	0.03%
2024/04/11	0	97.70	0.1	96.10	97.20	-0.1	2,266	0.00%
2024/04/10	0.1	101.00	8	101.00	101.00	-7.9	2,243	-0.35%
2024/04/09	0	0.00	0.3	102.83	100.00	-0.3	2,236	-0.01%
2024/04/08	91.2	101.98	0	99.10	103.00	91.2	2,210	4.13%
2024/04/03	21.4	97.06	1.3	96.63	96.80	20.1	2,145	0.94%
2024/04/02	0.3	95.40	0.4	95.17	95.30	-0.2	2,135	-0.01%
2024/04/01	7.7	95.24	0	0.00	95.10	7.7	2,132	0.36%
2024/03/28	0	0.00	0	94.80	92.70	0	2,162	0.00%
2024/03/27	0	94.50	5	94.60	93.80	-5	2,182	-0.23%
2024/03/26	3	94.33	0	0.00	94.40	3	2,196	0.14%
2024/03/22	0	0.00	2.3	96.07	96.50	-2.3	2,190	-0.11%
2024/03/21	2.3	96.73	1.3	96.67	96.30	1	2,207	0.05%
2024/03/20	0.3	97.30	0	0.00	96.00	0.3	2,220	0.01%
2024/03/19	1.1	97.80	0.4	97.52	96.60	0.7	2,234	0.03%
2024/03/18	0.6	96.64	0	96.39	97.10	0.6	2,244	0.02%
2024/03/15	0	95.40	1.1	94.36	94.10	-1	2,311	-0.04%
2024/03/14	0.1	96.23	0	0.00	95.20	0.1	2,434	0.00%
2024/03/13	0	0.00	2.5	97.18	96.70	-2.5	2,478	-0.10%
2024/03/12	0.5	98.85	0.9	97.56	97.10	-0.4	2,537	-0.01%
2024/03/11	1.9	98.92	0.8	98.51	96.80	1.1	2,815	0.04%
2024/03/08	8.8	101.92	14	100.52	99.90	-5.2	2,996	-0.17%
2024/03/07	3.3	112.06	144.4	112.56	111.00	-141.1	3,062	-4.61%	大賣/鉅額交易
2024/03/06	2.1	106.96	37.4	107.36	107.00	-35.3	3,204	-1.10%
2024/03/05	36.7	105.86	98.4	104.42	103.50	-61.8	3,125	-1.98%
2024/03/04	3.9	101.37	2.2	101.15	100.00	1.7	3,014	0.06%
2024/03/01	60.6	99.30	11.4	98.88	99.90	49.2	2,947	1.67%
2024/02/29	2.4	90.88	1.9	89.97	96.20	0.4	2,810	0.02%
2024/02/27	3.9	86.67	7	86.97	87.50	-3	2,772	-0.11%
2024/02/26	0.6	88.27	0	0.00	88.40	0.6	2,802	0.02%
2024/02/23	0	0.00	0	90.87	88.80	0	2,806	0.00%
2024/02/22	0	90.60	0.2	90.59	90.20	-0.1	2,812	0.00%
2024/02/21	3.2	90.40	0.9	90.31	90.50	2.2	2,818	0.08%
2024/02/20	0.9	89.16	0.3	88.95	88.70	0.6	2,815	0.02%
2024/02/19	0.3	90.20	0.4	90.43	89.20	-0.1	2,841	0.00%
2024/02/16	0.4	89.16	0.7	89.35	89.80	-0.4	2,900	-0.01%
2024/02/15	0.6	87.20	1.6	88.21	88.40	-0.9	2,981	-0.03%
2024/02/05	0.4	87.32	3.8	87.50	87.10	-3.4	3,083	-0.11%
2024/02/02	2.4	87.98	2.2	88.13	87.60	0.2	3,084	0.01%
2024/02/01	1.4	88.56	0.1	90.66	88.10	1.2	3,102	0.04%
2024/01/31	1.1	90.76	1.2	92.13	90.20	0	3,087	0.00%
2024/01/30	0.3	91.71	5.4	91.65	91.30	-5.2	3,132	-0.16%
2024/01/29	2.4	90.12	3.6	89.66	89.30	-1.2	3,186	-0.04%
2024/01/26	4.6	88.49	13	89.08	88.90	-8.4	3,179	-0.26%
2024/01/25	0	0.00	1	85.30	85.30	-1	3,125	-0.03%
2024/01/24	0	0.00	0.7	85.92	85.40	-0.7	3,144	-0.02%
2024/01/23	0.7	84.62	0	84.60	86.00	0.7	3,203	0.02%
2024/01/22	0	83.70	0	0.00	84.00	0	3,220	0.00%
2024/01/19	1	82.80	0	0.00	83.10	1	3,276	0.03%
2024/01/18	0	0.00	0.7	82.59	82.90	-0.7	3,424	-0.02%
2024/01/17	0.4	84.74	5	83.50	83.10	-4.6	3,496	-0.13%
2024/01/16	0	0.00	3.1	83.21	84.20	-3.1	3,490	-0.09%
2024/01/15	12.1	83.25	0	0.00	83.60	12.1	3,486	0.35%
2024/01/12	0	0.00	5	82.08	81.80	-5	3,492	-0.14%
2024/01/10	0	0.00	9.1	81.30	80.80	-9.1	3,489	-0.26%
2024/01/09	1.1	81.11	18	82.53	82.20	-16.9	3,471	-0.49%
2024/01/08	1.8	82.81	25.8	83.16	82.80	-24	3,446	-0.70%
2024/01/04	3	86.73	18.4	86.84	86.70	-15.4	3,360	-0.46%
2024/01/03	0.2	87.80	6.9	87.93	88.00	-6.7	3,362	-0.20%
2024/01/02	0.3	89.70	2.6	88.73	88.50	-2.3	3,351	-0.07%
2023/12/29	0	89.00	0	0.00	89.60	0	3,348	0.00%
2023/12/28	0	0.00	0.5	89.86	89.50	-0.5	3,343	-0.01%
2023/12/27	1.5	89.18	1.5	89.68	89.50	0	3,338	0.00%
2023/12/26	1.5	88.10	6.4	88.11	88.50	-4.9	3,334	-0.15%
2023/12/25	2	91.05	2.3	89.32	89.40	-0.3	3,315	-0.01%
2023/12/22	1	90.60	1	91.80	90.70	0	3,295	0.00%
2023/12/21	2	91.05	0.6	91.60	90.60	1.4	3,269	0.04%
2023/12/20	0.6	92.77	0.1	93.76	92.30	0.5	3,281	0.01%
2023/12/19	2.1	92.72	0.4	93.04	92.20	1.7	3,269	0.05%
2023/12/18	0.4	94.60	1.3	94.51	94.10	-0.8	3,290	-0.03%
2023/12/15	0.1	95.90	0.3	95.96	95.50	-0.2	3,277	-0.01%
2023/12/14	0.2	95.18	0.3	95.73	95.00	-0.1	3,262	0.00%
2023/12/13	0.3	96.80	0.2	96.90	95.40	0.1	3,238	0.00%
2023/12/12	0.2	95.30	4.9	94.57	96.70	-4.7	3,216	-0.15%
2023/12/11	2.2	90.96	8.3	95.66	96.60	-6.1	3,138	-0.20%
2023/12/08	30.6	99.85	3	99.00	99.50	27.6	3,006	0.92%
2023/12/07	4	99.90	4	100.07	98.00	0	2,958	0.00%
2023/12/06	35	101.30	20	107.99	99.80	15	2,872	0.52%
2023/12/05	23	104.30	23.5	102.47	103.00	-0.5	2,577	-0.02%
2023/12/04	7.7	100.12	2.8	100.89	103.00	4.9	2,360	0.21%
2023/12/01	230.2	95.32	190.4	94.86	94.00	39.9	2,150	1.85%	大買/大賣/
2023/11/30	0.3	91.99	0.3	91.74	92.40	0	1,897	0.00%
2023/11/29	0.7	91.52	57.8	91.58	91.70	-57.2	1,904	-3.00%
2023/11/28	117.9	90.93	0.5	90.98	91.00	117.4	1,885	6.23%	大買/鉅額交易
2023/11/27	1.5	87.77	0.2	87.65	87.50	1.3	1,852	0.07%
2023/11/24	0	0.00	15.8	88.78	87.60	-15.8	1,848	-0.86%
2023/11/22	1	91.59	0.6	91.42	91.00	0.4	1,789	0.02%
2023/11/21	0.4	90.20	36.8	90.50	90.60	-36.4	1,779	-2.05%
2023/11/20	0.8	90.93	45.3	91.08	91.60	-44.5	1,776	-2.51%
2023/11/17	0.8	90.85	0.5	91.31	91.00	0.3	1,760	0.02%
2023/11/16	0.1	90.01	38	89.93	90.90	-38	1,752	-2.17%
2023/11/15	4.9	92.65	20.1	92.59	91.00	-15.2	1,731	-0.88%
2023/11/14	22.3	91.77	0.5	91.68	92.40	21.8	1,670	1.30%
2023/11/13	8.8	90.32	11	90.48	90.30	-2.2	1,575	-0.14%
2023/11/10	0	0.00	25.3	84.97	84.50	-25.3	1,469	-1.72%
2023/11/09	1.5	88.01	0	86.90	85.50	1.5	1,465	0.11%
2023/11/08	0	0.00	0	87.21	87.00	0	1,454	0.00%
2023/11/07	57.7	88.13	5.5	87.90	87.60	52.2	1,471	3.55%
2023/11/06	216	87.13	29.9	85.02	88.00	186.1	1,463	12.72%	大買/鉅額交易
2023/11/03	3.5	82.69	27	82.70	82.50	-23.5	1,374	-1.71%
2023/11/02	61.9	81.83	0.5	80.28	81.40	61.4	1,362	4.50%
2023/11/01	25.2	80.84	0.7	80.40	80.10	24.5	1,349	1.81%
2023/10/31	2.8	82.20	2.3	81.56	81.00	0.4	1,347	0.03%
2023/10/30	1.2	79.63	2.1	79.22	80.00	-0.8	1,309	-0.06%
2023/10/27	1.3	81.19	1.3	80.72	81.10	0	1,292	0.00%
2023/10/26	2.1	81.44	2.2	81.15	81.40	-0.1	1,251	-0.01%
2023/10/25	0.2	74.00	0.5	77.08	78.10	-0.3	1,108	-0.02%
2023/10/24	0.5	69.10	0.4	69.13	71.00	0.1	1,049	0.00%
2023/10/23	0.5	68.70	0.3	68.86	68.30	0.2	1,060	0.02%
2023/10/20	0.3	67.90	0	0.00	68.60	0.3	1,074	0.02%
2023/10/18	0	0.00	0.3	69.22	69.20	-0.3	1,089	-0.03%
2023/10/17	0.3	70.32	0	0.00	70.00	0.3	1,087	0.03%
2023/10/13	0	0.00	0	72.70	71.80	0	1,128	0.00%
2023/10/12	0	71.80	0	0.00	71.50	0	1,144	0.00%
2023/10/06	0	0.00	0.1	74.70	75.00	-0.1	1,192	-0.01%
2023/10/04	0	0.00	0	75.50	74.40	0	1,223	0.00%
2023/10/03	0	75.90	0	76.90	75.50	0	1,232	0.00%
2023/10/02	0	0.00	0	75.90	75.80	0	1,262	0.00%
2023/09/28	0	75.73	0.1	75.33	76.20	-0.1	1,264	0.00%
2023/09/27	0.1	74.20	1.1	75.08	74.30	-1	1,259	-0.08%
2023/09/26	1.1	75.92	0.7	76.28	75.50	0.4	1,261	0.03%
2023/09/25	0.7	76.62	1.1	76.63	76.60	-0.4	1,265	-0.03%
2023/09/22	1	71.99	1	73.20	73.20	0	1,241	0.00%
2023/09/21	2	71.81	1.1	72.58	72.60	0.9	1,248	0.07%
2023/09/20	0.1	74.09	0.5	73.39	74.20	-0.4	1,220	-0.03%
2023/09/19	0.5	74.90	0	74.40	73.40	0.5	1,223	0.04%
2023/09/18	0	0.00	1.8	73.98	74.00	-1.8	1,262	-0.14%
2023/09/15	1	74.10	0	0.00	73.70	1	1,279	0.08%
2023/09/14	0.8	75.00	1	74.70	74.80	-0.2	1,298	-0.02%
2023/09/13	0	75.00	0	0.00	73.50	0	1,314	0.00%
2023/09/12	0	0.00	0	74.61	74.00	0	1,340	0.00%
2023/09/11	2	73.59	1	73.40	73.40	1	1,397	0.07%
2023/09/08	1.1	74.36	1	74.51	74.50	0.1	1,484	0.01%
2023/09/07	1	76.09	2.4	76.79	74.80	-1.4	1,545	-0.09%
2023/09/06	1.3	75.97	0.4	75.90	75.80	0.9	1,546	0.06%
2023/09/05	1.3	75.20	3.4	75.89	75.80	-2.1	1,543	-0.13%
2023/09/04	4.4	72.74	5.1	72.96	73.50	-0.7	1,548	-0.05%
2023/09/01	1	69.90	0	71.50	69.40	1	1,546	0.06%
2023/08/31	0	68.30	0	68.30	68.60	0	1,617	0.00%
2023/08/30	0	68.00	0	67.80	68.60	0	1,701	0.00%
2023/08/29	0	66.30	0.2	66.50	66.40	-0.2	1,773	-0.01%
2023/08/28	0	0.00	0.1	66.64	65.40	-0.1	1,822	-0.01%
2023/08/25	0.1	66.90	1.1	66.51	67.40	-1	1,809	-0.06%
2023/08/24	2.1	67.51	0	67.09	67.10	2.1	1,822	0.12%
2023/08/23	0	0.00	0.4	68.05	67.40	-0.4	1,811	-0.02%
2023/08/22	0.3	68.00	2	67.60	67.90	-1.7	1,835	-0.09%
2023/08/21	2	68.85	0.2	69.46	68.10	1.8	1,852	0.10%
2023/08/18	0.2	71.70	0.1	71.21	70.00	0.1	1,848	0.00%
2023/08/17	1	70.14	1.2	70.92	71.40	-0.2	1,848	-0.01%
2023/08/16	0.2	71.00	1	71.09	71.20	-0.8	1,855	-0.04%
2023/08/15	1	70.20	0.1	71.60	70.00	0.9	1,856	0.05%
2023/08/14	2.1	72.51	1.4	70.91	70.20	0.7	1,871	0.04%
2023/08/11	0.3	74.10	1	75.90	74.50	-0.7	1,862	-0.04%
2023/08/10	1	71.30	8	73.75	71.90	-7	1,834	-0.38%
2023/08/09	1	76.00	0	0.00	75.90	1	1,777	0.06%
2023/08/07	0	0.00	0	77.40	77.50	0	1,822	0.00%
2023/08/02	24	75.83	0	0.00	77.00	24	1,823	1.32%
2023/08/01	0	0.00	0.3	79.03	76.40	-0.3	1,801	-0.02%
2023/07/31	21	77.94	0.1	77.89	76.00	20.9	1,794	1.17%
2023/07/28	20	77.55	0.3	77.64	77.70	19.8	1,790	1.10%
2023/07/27	0.3	76.01	0	78.50	77.70	0.3	1,809	0.01%
2023/07/26	0	0.00	0.5	76.20	75.30	-0.5	1,869	-0.03%
2023/07/25	0.4	76.58	0	0.00	76.60	0.4	1,974	0.02%
2023/07/24	0	0.00	0.1	76.74	76.30	-0.1	1,978	-0.01%
2023/07/21	0.1	78.30	49.3	77.57	77.40	-49.2	1,981	-2.48%
2023/07/20	10	78.60	0	79.40	78.80	10	2,009	0.50%
2023/07/19	0	0.00	0.2	79.59	78.70	-0.2	2,018	-0.01%
2023/07/18	15	79.44	0.4	80.65	79.00	14.6	2,073	0.70%
2023/07/17	0	81.10	0.1	82.39	82.00	-0.1	2,118	0.00%
2023/07/14	0	0.00	0	82.20	81.60	0	2,143	0.00%
2023/07/13	0	0.00	0.7	82.01	81.50	-0.7	2,160	-0.03%
2023/07/12	26	82.33	0	83.42	82.20	26	2,168	1.20%
2023/07/11	0	84.60	0	0.00	83.90	0	2,183	0.00%
2023/07/10	0	0.00	0	84.80	83.70	0	2,189	0.00%
2023/07/07	2	84.60	0	85.08	84.80	2	2,212	0.09%
2023/07/06	0	87.40	0.1	87.66	86.60	-0.1	2,222	-0.01%
2023/07/05	0.1	88.50	0	0.00	87.80	0.1	2,238	0.01%
2023/07/04	0	0.00	0	88.90	88.10	0	2,294	0.00%
2023/07/03	0	0.00	0	89.00	88.50	0	2,323	0.00%
2023/06/30	0	87.73	0	0.00	88.40	0	2,347	0.00%
2023/06/29	0	0.00	0	87.84	87.00	0	2,459	0.00%
2023/06/28	0	0.00	0.1	87.69	87.00	-0.1	2,502	0.00%
2023/06/27	2	86.40	0.1	88.00	86.60	1.9	2,573	0.07%
2023/06/26	0	0.00	0	88.40	86.90	0	2,660	0.00%
2023/06/21	0	0.00	0.2	91.54	91.20	-0.2	2,754	-0.01%
2023/06/20	0.6	93.00	0.3	93.85	91.60	0.3	3,162	0.01%
2023/06/19	23	93.94	0	93.00	93.90	23	3,335	0.69%
2023/06/16	0	93.10	0.4	93.58	92.90	-0.4	3,379	-0.01%
2023/06/15	20.8	94.70	0	0.00	94.30	20.8	3,372	0.62%
2023/06/14	0.9	95.92	0.4	94.05	95.40	0.5	3,322	0.01%
2023/06/13	0.5	93.97	0	92.00	93.40	0.5	3,265	0.02%
2023/06/12	0.1	90.79	0	89.80	90.50	0.1	3,234	0.00%
2023/06/09	0	90.50	0	90.00	89.80	0	3,221	0.00%
2023/06/08	0	89.90	1	90.22	89.00	-1	3,236	-0.03%
2023/06/07	0.6	92.22	0.2	93.60	91.20	0.5	3,262	0.01%
2023/06/06	0.4	93.07	3.6	94.11	93.00	-3.2	3,238	-0.10%
2023/06/05	37.2	93.42	0.8	89.30	93.40	36.4	3,195	1.14%
2023/06/02	0.9	88.59	0.6	91.89	89.50	0.3	3,161	0.01%
2023/06/01	4	87.70	0	0.00	86.60	4	3,145	0.13%
2023/05/31	2.4	85.69	0	86.10	85.50	2.4	3,157	0.08%
2023/05/30	0	0.00	0	86.90	85.80	0	3,182	0.00%
2023/05/29	9	86.30	0	0.00	86.50	9	3,185	0.28%
2023/05/26	0	86.20	0	0.00	85.50	0	3,237	0.00%
2023/05/25	0	0.00	0	88.00	86.60	0	3,253	0.00%
2023/05/24	0	0.00	0.1	88.10	87.90	-0.1	3,303	0.00%
2023/05/23	0	0.00	0.2	88.00	87.90	-0.2	3,385	-0.01%
2023/05/22	0.7	88.66	0	0.00	88.50	0.7	3,495	0.02%
2023/05/17	0	0.00	0	90.30	89.20	0	3,852	0.00%
2023/05/16	0	0.00	6.1	88.69	88.30	-6.1	3,860	-0.16%
2023/05/15	0.1	87.86	0.3	88.08	88.50	-0.2	3,879	-0.01%
2023/05/12	0.3	87.11	0	86.50	89.00	0.3	3,999	0.01%
2023/05/11	3	87.10	1	87.00	86.90	2	4,052	0.05%
2023/05/10	0	89.80	0	89.45	89.90	0	4,011	0.00%
2023/05/09	0	90.85	1	90.71	89.20	-1	4,015	-0.02%
2023/05/08	0	92.50	0	92.90	92.20	0	4,009	0.00%
2023/05/05	3	92.17	0.3	92.56	92.50	2.7	4,078	0.07%
2023/05/04	0.3	93.02	2.1	91.92	91.60	-1.7	4,198	-0.04%
2023/05/03	3.1	91.87	0.4	91.04	92.50	2.7	4,252	0.06%
2023/05/02	1.4	94.13	0.3	95.10	92.00	1.1	4,293	0.03%
2023/04/28	1.3	96.01	1.2	92.90	96.20	0.1	4,236	0.00%
2023/04/27	0.2	90.20	1.7	89.05	89.40	-1.5	4,126	-0.04%
2023/04/26	0.4	89.14	0.2	89.77	90.30	0.2	4,121	0.00%
2023/04/25	0	0.00	4	89.92	89.10	-4	4,112	-0.10%
2023/04/24	0.2	93.11	0	93.30	93.20	0.2	4,082	0.01%
2023/04/21	2	92.50	6.8	92.47	91.80	-4.8	4,096	-0.12%
2023/04/20	3.1	97.08	5.5	97.08	95.30	-2.4	4,074	-0.06%
2023/04/19	0.1	100.51	51	100.55	100.50	-50.9	4,062	-1.25%
2023/04/18	0	0.00	6.9	99.78	99.20	-6.9	4,069	-0.17%
2023/04/17	70	102.71	61.5	101.27	103.00	8.5	4,175	0.20%
2023/04/14	40	99.54	74.1	101.75	99.50	-34	4,315	-0.79%
2023/04/13	0	0.00	0.8	101.59	100.50	-0.8	4,330	-0.02%
2023/04/12	0	101.00	67.8	102.96	102.00	-67.7	4,362	-1.55%
2023/04/11	0.2	99.59	3.7	99.71	99.80	-3.5	4,345	-0.08%
2023/04/10	130.1	102.19	2.2	102.47	101.50	127.9	4,331	2.95%	大買/鉅額交易
2023/04/07	0	0.00	7.9	104.10	104.50	-7.9	4,312	-0.18%
2023/04/06	5	102.00	0.4	102.00	102.50	4.6	4,253	0.11%
2023/03/31	0	0.00	3.5	102.33	102.00	-3.5	4,225	-0.08%
2023/03/30	5.1	103.80	3.8	103.70	102.00	1.3	4,209	0.03%
2023/03/29	1.6	103.85	2.3	103.72	105.50	-0.7	4,096	-0.02%
2023/03/28	0.6	102.32	5.5	102.89	102.50	-4.9	4,066	-0.12%
2023/03/27	0.5	105.05	0.6	105.29	106.50	-0.2	3,995	0.00%
2023/03/24	0	103.00	8.4	104.48	104.50	-8.4	3,917	-0.21%
2023/03/23	1.8	99.03	2.1	98.79	100.00	-0.3	3,819	-0.01%
2023/03/22	0.1	93.80	2.3	96.97	97.60	-2.2	3,464	-0.06%
2023/03/21	0.5	87.70	22.4	89.07	88.80	-21.9	3,275	-0.67%
2023/03/20	1.2	84.20	0.1	84.75	84.80	1.1	3,224	0.03%
2023/03/17	0.1	83.88	2.5	83.60	82.90	-2.3	3,218	-0.07%
2023/03/16	0.8	82.41	1.1	81.40	81.70	-0.3	3,215	-0.01%
2023/03/15	0.8	83.06	7.3	83.31	83.30	-6.5	3,225	-0.20%
2023/03/14	0	79.50	1.4	79.71	79.20	-1.4	3,302	-0.04%
2023/03/13	0.8	79.68	2.6	80.05	80.10	-1.9	3,318	-0.06%
2023/03/10	1	81.60	12.7	81.17	80.00	-11.7	3,333	-0.35%
2023/03/09	20.6	87.29	0.5	87.12	86.50	20.1	3,288	0.61%
2023/03/08	0.5	87.00	1.3	86.96	86.80	-0.8	3,300	-0.03%
2023/03/07	3.2	88.82	2.1	88.35	88.00	1.2	3,355	0.03%
2023/03/06	35.9	90.74	22	90.50	90.00	13.9	3,454	0.40%
2023/03/03	5	89.42	0.5	89.49	88.00	4.5	3,562	0.13%
2023/03/02	2.5	88.29	1.5	88.68	88.40	1	3,619	0.03%
2023/03/01	0	88.50	1.3	88.34	87.70	-1.3	3,648	-0.03%
2023/02/24	0	0.00	3.5	88.32	87.70	-3.5	3,635	-0.10%
2023/02/23	0	87.85	1.6	88.28	89.40	-1.6	3,597	-0.04%
2023/02/22	0	89.90	0.6	89.87	88.60	-0.6	3,625	-0.02%
2023/02/21	0.6	88.72	3.4	88.02	89.90	-2.9	3,591	-0.08%
2023/02/20	37.6	88.65	2.1	88.74	88.20	35.5	3,589	0.99%
2023/02/17	2.9	86.90	0.3	85.52	88.00	2.7	3,636	0.07%
2023/02/16	45.6	82.32	51.1	82.96	82.70	-5.5	3,611	-0.15%
2023/02/15	4.1	78.50	7.2	79.49	78.20	-3.1	3,434	-0.09%
2023/02/14	2.2	77.01	2.2	77.91	77.10	-0.1	3,399	0.00%
2023/02/13	3.2	76.26	1.3	74.89	76.90	1.9	3,422	0.06%
2023/02/10	3	77.37	14	76.82	75.00	-11	3,407	-0.32%
2023/02/09	0.3	79.35	3.6	80.17	80.70	-3.4	3,289	-0.10%
2023/02/08	2.7	77.84	0	77.90	77.30	2.7	3,230	0.08%
2023/02/07	0.1	77.60	1.8	77.64	76.70	-1.7	3,220	-0.05%
2023/02/06	6.8	77.60	1.1	77.34	77.40	5.7	3,214	0.18%
2023/02/03	5.4	79.23	5.3	79.20	77.40	0.1	3,205	0.00%
2023/02/02	47.1	79.44	6.1	78.99	79.30	41.1	3,137	1.31%
2023/02/01	9.4	76.43	3.2	77.37	76.30	6.2	3,016	0.20%
2023/01/31	7.2	74.03	7.1	74.75	75.30	0.2	2,963	0.01%
2023/01/30	2.1	70.84	2.4	71.60	70.90	-0.3	2,922	-0.01%
2023/01/17	0.4	71.09	0.3	70.99	70.80	0.2	2,925	0.01%
2023/01/16	0.3	69.78	1	69.80	70.80	-0.7	2,924	-0.02%
2023/01/13	1	69.70	1	69.93	69.20	0	2,936	0.00%
2023/01/12	2.3	70.75	0.1	70.84	70.20	2.2	2,936	0.08%
2023/01/11	6	71.63	6.1	71.40	71.10	-0.1	2,931	0.00%
2023/01/10	4.1	72.47	1.4	72.86	71.50	2.7	2,909	0.09%
2023/01/09	1.1	74.63	2.1	76.04	75.00	-1	2,880	-0.03%
2023/01/06	7.1	75.19	6.3	74.70	75.70	0.8	2,835	0.03%
2023/01/05	11.3	75.14	8.3	75.45	74.60	3	2,803	0.11%
2023/01/04	10	70.45	0.3	71.41	74.50	9.8	2,662	0.37%
2023/01/03	0.3	68.71	0	64.50	69.80	0.3	2,493	0.01%
2022/12/30	0	65.60	0	65.22	63.50	0	2,457	0.00%
2022/12/29	0	63.11	0.1	63.50	63.30	0	2,423	0.00%
2022/12/28	0.1	64.40	0	65.00	63.90	0.1	2,442	0.00%
2022/12/27	0	65.90	0	66.50	65.60	0	2,439	0.00%
2022/12/26	0	66.00	0.5	65.87	65.70	-0.5	2,443	-0.02%
2022/12/23	0.5	66.70	0	0.00	66.90	0.5	2,477	0.02%
2022/12/22	0	0.00	0.7	68.41	66.60	-0.7	2,530	-0.03%
2022/12/21	0.7	68.46	0.4	69.40	68.20	0.3	2,573	0.01%
2022/12/20	1.4	68.94	0.5	71.60	68.10	0.9	2,614	0.03%
2022/12/19	0.5	71.50	1.5	72.86	71.40	-0.9	2,670	-0.03%
2022/12/16	0.5	73.30	1.6	72.54	72.00	-1.2	2,755	-0.04%
2022/12/15	0	73.40	1.9	73.16	74.00	-1.9	2,771	-0.07%
2022/12/14	3.3	73.05	3	73.67	73.50	0.3	2,740	0.01%
2022/12/13	2	69.70	2	69.00	68.60	0	2,674	0.00%
2022/12/12	0	70.10	0.6	70.01	69.20	-0.6	2,675	-0.02%
2022/12/09	2	69.80	2.5	70.71	70.50	-0.5	2,672	-0.02%
2022/12/08	0.4	70.07	0.9	70.18	69.70	-0.4	2,743	-0.02%
2022/12/07	3.6	71.07	1.9	69.82	69.20	1.7	2,749	0.06%
2022/12/06	1.9	74.93	0	0.00	72.00	1.9	2,736	0.07%
2022/12/05	0	0.00	0	74.94	73.80	0	2,656	0.00%
2022/12/02	0	74.83	6.5	74.06	73.90	-6.5	2,636	-0.25%
2022/12/01	0.5	74.35	0.2	74.93	74.60	0.3	2,588	0.01%
2022/11/30	0.2	74.27	0.2	74.17	74.60	0	2,599	0.00%
2022/11/29	0.2	74.10	0.6	73.86	74.60	-0.4	2,637	-0.02%
2022/11/28	2.6	74.79	0.4	75.54	76.20	2.2	2,644	0.08%
2022/11/25	2.4	74.25	3.5	72.77	74.40	-1.1	2,514	-0.04%
2022/11/24	3.5	71.17	2	71.18	70.00	1.5	2,341	0.07%
2022/11/23	6	69.77	3.1	69.34	69.40	2.9	2,225	0.13%
2022/11/22	0.1	67.12	0.4	67.13	67.70	-0.4	2,186	-0.02%
2022/11/21	0.4	67.31	0.2	67.14	67.60	0.2	2,190	0.01%
2022/11/18	1.2	67.36	3.3	66.76	66.90	-2.1	2,183	-0.10%
2022/11/17	3.7	69.78	1.6	69.26	70.00	2	2,119	0.10%
2022/11/16	1.8	67.96	2.1	67.64	68.80	-0.3	2,094	-0.02%
2022/11/15	4.6	69.77	4.7	69.16	70.00	0	2,021	0.00%
2022/11/14	5.9	66.52	29.5	67.61	68.20	-23.7	1,921	-1.23%
2022/11/11	4	61.98	1.3	62.11	62.00	2.7	1,887	0.14%
2022/11/10	0.8	61.00	0	60.60	60.90	0.8	1,916	0.04%
2022/11/09	0	0.00	1.1	61.15	60.90	-1.1	1,917	-0.06%
2022/11/08	0.1	61.00	0.1	61.04	59.10	0	1,893	0.00%
2022/11/07	0.1	59.11	0.4	59.07	59.20	-0.3	1,924	-0.02%
2022/11/04	0.1	58.40	0.2	59.10	58.60	-0.1	1,981	0.00%
2022/11/03	0	58.02	0.3	57.80	58.80	-0.3	2,000	-0.02%
2022/11/02	0.3	57.85	0.2	57.30	57.20	0.1	2,016	0.00%
2022/11/01	0.2	56.90	0.1	56.83	57.30	0.1	2,019	0.00%
2022/10/31	0.6	56.04	0	0.00	55.80	0.6	2,018	0.03%
2022/10/28	1	54.20	0	55.00	54.50	1	2,024	0.05%
2022/10/27	0	53.60	0.2	53.62	54.70	-0.2	2,031	-0.01%
2022/10/26	0.2	54.23	1	54.00	53.00	-0.8	2,029	-0.04%
2022/10/25	0	0.00	0	55.90	56.00	0	2,011	0.00%
2022/10/24	1	57.50	1.3	58.54	57.50	-0.3	1,992	-0.01%
2022/10/21	0.3	58.50	0	58.00	57.40	0.3	1,986	0.01%
2022/10/20	0	58.90	0	58.17	59.00	0	1,968	0.00%
2022/10/19	0	0.00	0.2	59.13	59.50	-0.2	1,966	-0.01%
2022/10/18	0.2	60.14	0	0.00	59.00	0.2	1,991	0.01%
2022/10/17	0	0.00	0.2	58.62	60.00	-0.2	1,990	-0.01%
2022/10/14	0.2	60.99	0	60.50	60.80	0.1	1,975	0.01%
2022/10/13	1	59.90	0.4	60.00	58.20	0.6	1,968	0.03%
2022/10/12	0.4	62.00	0.3	61.55	61.00	0.2	1,959	0.01%
2022/10/11	0	0.00	1.1	60.32	60.20	-1.1	1,962	-0.06%
2022/10/07	0.1	63.05	0.5	63.75	63.50	-0.4	1,959	-0.02%
2022/10/06	1.1	63.14	0.1	63.78	63.30	1	1,960	0.05%
2022/10/05	0.2	62.52	0.1	63.16	62.60	0.1	1,958	0.01%
2022/10/04	0.7	59.05	0.1	59.84	60.60	0.6	1,930	0.03%
2022/10/03	0	57.00	0.1	57.04	57.10	-0.1	1,915	-0.01%
2022/09/30	0.3	57.59	0.2	54.10	58.00	0.1	1,945	0.00%
2022/09/29	0.2	55.40	0.3	58.17	55.80	-0.1	1,997	-0.01%
2022/09/28	1.3	58.64	3	59.32	57.50	-1.7	2,018	-0.09%
2022/09/27	0	61.84	0	61.00	63.80	0	2,075	0.00%
2022/09/26	3	64.00	4.5	62.96	62.10	-1.5	2,109	-0.07%
2022/09/23	4.2	66.64	1	66.35	66.30	3.2	2,129	0.15%
2022/09/22	4.3	65.17	4	63.95	64.80	0.3	2,144	0.01%
2022/09/21	0	0.00	2.9	61.70	61.90	-2.9	2,395	-0.12%
2022/09/20	0.2	62.50	0	62.65	62.80	0.2	2,531	0.01%
2022/09/19	20.7	61.70	0.2	61.71	61.50	20.5	2,587	0.79%
2022/09/16	0.2	62.08	0.6	62.08	62.20	-0.4	2,641	-0.02%
2022/09/15	5.6	64.78	4.3	63.94	62.50	1.4	2,637	0.05%
2022/09/14	0.8	63.57	0.2	63.21	64.00	0.5	2,555	0.02%
2022/09/13	0.8	63.07	0.9	62.77	63.10	-0.1	2,545	-0.01%
2022/09/12	0.9	62.32	0.8	62.92	63.10	0.1	2,525	0.00%
2022/09/08	0.1	59.35	0	59.09	59.60	0.1	2,506	0.00%
2022/09/07	0.1	57.61	0.1	58.00	57.50	0.1	2,535	0.00%
2022/09/06	0.2	58.27	6.9	58.45	58.20	-6.7	2,545	-0.26%
2022/09/05	3.4	64.81	1.9	61.46	61.70	1.4	2,501	0.06%
2022/09/02	2.8	63.29	8.5	63.02	64.00	-5.7	2,432	-0.24%
2022/09/01	0.9	59.15	0.2	58.70	59.30	0.6	2,336	0.03%
2022/08/31	0.7	58.70	0.1	58.35	59.10	0.5	2,315	0.02%
2022/08/30	0.5	57.96	0	0.00	58.30	0.5	2,308	0.02%
2022/08/29	0.2	57.00	0.3	57.20	57.00	-0.1	2,299	-0.01%
2022/08/26	0	58.20	0	58.27	58.30	0	2,276	0.00%
2022/08/25	0.1	58.55	2	58.30	58.30	-1.9	2,263	-0.09%
2022/08/24	1	57.30	0.4	57.22	57.30	0.6	2,246	0.03%
2022/08/23	0.1	57.07	0	57.50	58.00	0.1	2,231	0.01%
2022/08/22	0.7	57.40	0.3	57.29	57.00	0.3	2,215	0.02%
2022/08/19	2.5	58.26	0.1	59.07	57.40	2.5	2,198	0.11%
2022/08/18	1.1	59.06	2.1	60.05	59.20	-1	2,133	-0.05%
2022/08/17	0.1	56.04	0.7	56.51	56.50	-0.7	2,044	-0.03%
2022/08/16	0	56.80	0	0.00	57.10	0	1,980	0.00%
2022/08/15	0.2	56.79	0	56.70	57.00	0.2	1,966	0.01%
2022/08/12	3.6	55.71	3	56.10	56.00	0.6	1,948	0.03%
2022/08/11	0	0.00	1	55.60	55.60	-1	1,904	-0.05%
2022/08/03	0	47.95	0	0.00	47.95	0	1,780	0.00%
2022/07/28	0	0.00	0.2	51.29	51.00	-0.2	1,752	-0.01%
2022/07/27	0	0.00	0	51.30	51.20	0	1,747	0.00%
2022/07/26	0.2	50.50	1	50.40	50.20	-0.8	1,743	-0.05%
2022/07/21	1	51.50	0	0.00	52.10	1	1,697	0.06%
2022/07/19	0	0.00	11	51.51	51.10	-11	1,680	-0.65%
2022/07/18	8	51.50	0	0.00	51.20	8	1,671	0.48%
2022/07/13	0	0.00	5	47.15	47.30	-5	1,628	-0.31%
2022/07/12	0	0.00	1	45.45	45.35	-1	1,617	-0.06%
2022/07/11	3	45.20	0	0.00	45.20	3	1,605	0.19%
2022/07/08	1	44.75	0	0.00	43.70	1	1,591	0.06%
2022/07/07	4	43.00	4	44.16	44.15	0	1,546	0.00%
2022/07/06	5	44.95	0	47.75	43.50	5	1,453	0.34%
2022/07/05	1	49.49	3.7	49.47	47.70	-2.7	1,372	-0.20%
2022/07/04	33.7	52.77	31	50.49	50.20	2.7	1,251	0.22%
2022/07/01	2	58.80	12.1	59.43	55.70	-10.1	1,162	-0.87%
2022/06/30	13	63.12	2	62.10	61.80	11	1,058	1.04%
2022/06/29	12.1	61.16	12.8	62.48	64.00	-0.7	944	-0.08%
2022/06/28	1.6	60.99	1	60.20	60.70	0.6	660	0.09%
2022/06/27	1.1	58.94	0.1	58.62	58.60	1	515	0.19%
2022/06/24	0	57.20	1.5	56.84	57.30	-1.5	453	-0.34%
2022/06/23	0	0.00	0.2	53.95	53.70	-0.2	393	-0.06%
2022/06/22	0	54.45	0.2	54.50	53.70	-0.2	394	-0.05%
2022/06/21	0	54.70	6.3	54.98	54.70	-6.3	397	-1.58%
2022/06/20	1.6	55.19	0.4	55.10	54.00	1.2	389	0.31%
2022/06/17	0.1	54.57	10	54.20	55.30	-9.9	373	-2.66%
2022/06/16	0.6	54.91	1.1	55.73	54.20	-0.5	353	-0.13%
2022/06/15	0.6	51.76	0	0.00	51.90	0.6	315	0.18%
2022/06/14	0	49.50	0	49.00	49.60	0	300	0.00%
2022/06/13	0	49.05	0	0.00	49.40	0	303	0.00%
2022/06/09	0	0.00	0	50.60	50.60	0	308	0.00%
2022/06/08	0	50.17	0	50.20	50.50	0	312	0.00%
2022/06/07	0	0.00	0.9	49.95	50.10	-0.9	314	-0.28%
2022/06/06	0	50.30	0	50.30	50.00	0	317	0.00%
2022/06/02	0	50.35	0	0.00	50.40	0	324	0.00%
2022/06/01	0	0.00	0	50.60	50.10	0	332	0.00%
2022/05/31	0	49.50	0	0.00	49.50	0	331	0.00%
2022/05/30	0	49.80	0.2	49.99	49.75	-0.2	334	-0.05%
2022/05/27	0	48.61	0	0.00	49.55	0	336	0.00%
2022/05/26	0	48.55	0.4	48.50	48.55	-0.4	336	-0.13%
2022/05/25	0.6	48.33	0	48.00	48.45	0.6	337	0.18%
2022/05/24	0	48.85	0	48.60	48.00	0	346	0.00%
2022/05/23	0	49.50	0	0.00	49.30	0	347	0.00%
2022/05/20	0	49.32	0	49.70	49.50	0	351	0.00%
2022/05/19	0	48.44	0	0.00	49.50	0	353	0.00%
2022/05/18	0	49.45	0	49.35	49.45	0	354	0.00%
2022/05/17	0	48.49	0	0.00	49.00	0	359	0.00%
2022/05/16	0	0.00	0	48.50	47.85	0	361	-0.01%
2022/05/13	0	48.64	0	48.00	48.30	0	354	0.00%
2022/05/12	0	49.05	0.3	48.62	48.00	-0.3	350	-0.08%
2022/05/11	0.1	49.55	0	49.76	49.55	0.1	354	0.02%
2022/05/10	0	49.83	0	50.00	50.30	0	358	-0.01%
2022/05/09	0.1	51.00	2.5	50.57	50.20	-2.4	361	-0.65%
2022/05/06	0.3	51.57	0	0.00	51.80	0.3	362	0.08%
2022/05/05	0.2	50.80	0	51.80	51.50	0.2	363	0.05%
2022/05/04	0	49.90	0.2	49.75	50.60	-0.2	363	-0.04%
2022/05/03	0.3	49.17	0	49.30	49.40	0.3	367	0.08%
2022/04/29	0	47.60	5	47.65	48.00	-5	372	-1.34%
2022/04/28	0	0.00	0.1	46.70	47.15	-0.1	384	-0.03%
2022/04/27	0.1	45.70	0	45.72	47.10	0.1	388	0.02%
2022/04/26	0	47.35	0.3	47.94	48.35	-0.2	385	-0.06%
2022/04/25	0.3	47.76	0.1	47.95	47.80	0.2	388	0.04%
2022/04/22	0	49.85	10	50.01	49.95	-10	386	-2.59%
2022/04/21	0	50.84	0	0.00	50.90	0	395	0.00%
2022/04/20	0	50.10	2	50.40	50.20	-2	402	-0.50%
2022/04/19	0.1	50.10	2	50.10	50.10	-1.9	417	-0.45%
2022/04/18	0	48.77	0	49.05	49.00	0	430	0.00%
2022/04/15	0	49.70	0	0.00	49.25	0	448	0.00%
2022/04/14	0	0.00	10	50.40	50.50	-10	527	-1.89%
2022/04/13	0	49.60	0	50.00	49.70	0	565	0.00%
2022/04/11	0	49.05	0.1	49.45	48.80	-0.1	702	-0.01%
2022/04/08	1.1	50.59	2	51.00	50.80	-0.9	719	-0.13%
2022/04/07	0	0.00	8	51.04	50.70	-8	727	-1.10%
2022/04/06	0	0.00	0.4	52.27	52.10	-0.4	732	-0.05%
2022/04/01	0.2	52.20	0.2	51.80	52.20	0	750	0.00%
2022/03/31	0.3	51.50	1.8	51.98	51.80	-1.6	772	-0.21%
2022/03/30	0.1	51.50	0	51.38	51.90	0.1	837	0.01%
2022/03/29	0.6	50.50	0	0.00	50.70	0.6	851	0.07%
2022/03/28	0	0.00	0	51.40	50.30	0	864	-0.01%
2022/03/25	0	52.20	0	52.01	51.80	0	879	0.00%
2022/03/24	0	50.00	0	0.00	51.70	0	887	0.00%
2022/03/23	0	0.00	0.2	50.50	49.90	-0.2	897	-0.03%
2022/03/22	0.2	48.85	0	49.40	49.80	0.2	969	0.03%
2022/03/21	0	48.13	0	52.50	48.70	0	978	0.00%
2022/03/18	0	47.00	0.2	47.40	47.80	-0.2	993	-0.02%
2022/03/17	0.2	45.85	0	0.00	46.85	0.2	1,008	0.02%
2022/03/16	0	0.00	2	45.30	45.05	-2	1,019	-0.20%
2022/03/15	2	45.90	0	0.00	45.90	2	1,048	0.19%
2022/03/08	0	0.00	2.2	47.06	46.50	-2.2	1,140	-0.19%
2022/02/16	0	0.00	0.3	53.15	52.80	-0.3	2,090	-0.01%
2022/02/15	0.3	53.10	1	53.00	52.80	-0.7	2,108	-0.03%
2022/02/14	1	52.30	2	52.95	52.20	-1	2,125	-0.05%
2022/02/11	1	54.30	0	0.00	54.00	1	2,129	0.05%
2022/02/10	1	55.20	1	56.10	55.30	0	2,133	0.00%
2022/02/09	0	0.00	1	54.79	55.10	-1	2,147	-0.05%
2022/02/08	0	54.30	0.1	54.39	54.30	0	2,161	0.00%
2022/02/07	0.1	52.86	0.1	53.18	54.00	0	2,176	0.00%
2022/01/26	0.1	51.09	5	51.60	51.20	-4.9	2,193	-0.22%
2022/01/25	1	51.00	0.1	51.83	51.00	0.9	2,264	0.04%
2022/01/24	4.1	52.84	0	0.00	52.90	4.1	2,361	0.18%
2022/01/21	1	54.70	0	0.00	53.00	1	2,420	0.04%
2022/01/19	0	0.00	1	55.30	55.40	-1	2,618	-0.04%
2022/01/18	0	0.00	0.2	56.73	56.00	-0.2	2,691	-0.01%
2022/01/17	0.2	56.10	0	0.00	56.50	0.2	2,719	0.01%
2022/01/13	1	57.00	0.2	56.93	56.00	0.8	2,825	0.03%
2022/01/12	0.2	57.30	1	57.77	57.20	-0.9	2,827	-0.03%
2022/01/11	2	57.35	2	57.45	56.90	0	2,835	0.00%
2022/01/10	3	57.83	0.1	57.75	57.50	2.9	2,827	0.10%
2022/01/07	3.1	59.99	3.9	58.22	59.00	-0.8	2,812	-0.03%
2022/01/06	3.9	59.69	5.8	59.82	60.50	-1.9	2,748	-0.07%
2022/01/05	5.8	60.50	3.9	59.32	58.50	1.9	2,740	0.07%
2022/01/04	8.9	60.05	1.6	60.29	60.00	7.2	2,728	0.26%
2022/01/03	3.6	57.80	3.2	57.84	58.20	0.5	2,686	0.02%
2021/12/30	0.2	56.70	0	0.00	56.90	0.2	2,681	0.01%
2021/12/29	1	56.90	2	57.40	57.10	-1	2,693	-0.04%
2021/12/27	1	57.20	2.1	57.46	57.00	-1.1	2,737	-0.04%
2021/12/24	2.1	59.39	1.6	60.00	58.70	0.4	2,756	0.02%
2021/12/23	0.6	58.95	0	58.90	58.70	0.6	2,727	0.02%
2021/12/22	2	59.85	9.4	59.84	59.10	-7.4	2,796	-0.26%
2021/12/21	0.3	59.50	0	60.20	59.70	0.3	2,851	0.01%
2021/12/20	0.1	59.51	0	0.00	58.90	0.1	3,093	0.00%
2021/12/17	0	0.00	1.4	58.92	58.60	-1.4	3,311	-0.04%
2021/12/16	4.2	59.71	9.9	59.57	59.60	-5.8	3,374	-0.17%
2021/12/15	0.9	57.36	0	0.00	57.60	0.9	3,322	0.03%
2021/12/14	2	56.55	0.2	57.01	56.00	1.8	3,382	0.05%
2021/12/13	0.2	58.48	1.3	58.67	58.30	-1.1	3,479	-0.03%
2021/12/10	0.3	57.50	0.2	57.61	57.80	0.1	3,478	0.00%
2021/12/09	0.2	58.50	0.4	58.65	58.40	-0.2	3,490	-0.01%
2021/12/08	3.4	57.62	0.3	57.58	57.70	3.1	3,473	0.09%
2021/12/07	0.3	57.70	7	57.89	57.90	-6.7	3,470	-0.19%
2021/12/06	2	56.70	0	57.39	56.50	2	3,455	0.06%
2021/12/03	0	55.41	0	0.00	57.00	0	3,477	0.00%
2021/12/02	0	0.00	0	56.11	55.00	0	3,500	0.00%
2021/12/01	0	56.00	0	0.00	56.00	0	3,517	0.00%
2021/11/30	0	0.00	0.1	56.30	56.80	-0.1	3,541	0.00%
2021/11/29	1.1	53.58	0	0.00	55.30	1.1	3,577	0.03%
2021/11/26	4	55.65	3	55.70	55.60	1	3,665	0.03%
2021/11/25	10	59.06	2.1	58.94	58.20	7.9	3,717	0.21%
2021/11/24	12	61.68	0.2	60.20	59.60	11.8	3,913	0.30%
2021/11/23	2	61.35	2	61.90	60.80	0	3,952	0.00%
2021/11/22	15	63.11	3	63.03	62.00	12	3,952	0.30%
2021/11/19	3	59.43	2	57.90	60.40	1	3,781	0.03%
2021/11/18	1	58.10	1	62.00	58.20	0	3,687	0.00%
2021/11/17	1	57.30	0	0.00	57.40	1	3,465	0.03%
2021/11/11	0	54.90	0	0.00	54.60	0	3,413	0.00%
2021/11/10	0	53.50	0	0.00	53.70	0	3,412	0.00%
2021/11/05	0	0.00	1	54.90	54.70	-1	3,463	-0.03%
2021/11/04	1	54.10	1	54.30	54.10	0	3,491	0.00%
2021/11/02	2	56.90	0	0.00	55.30	2	3,544	0.06%
2021/11/01	22.8	59.08	0	0.00	58.50	22.8	3,547	0.64%
2021/10/29	1	57.60	0	0.00	57.00	1	3,536	0.03%
2021/10/26	2	55.80	3	56.03	54.50	-1	3,536	-0.03%
2021/10/21	0	0.00	1	51.60	51.00	-1	3,994	-0.03%
2021/10/19	0	0.00	1	52.90	52.80	-1	4,038	-0.02%
2021/10/18	0	0.00	2	51.75	51.10	-2	4,024	-0.05%
2021/10/13	0	0.00	2	52.00	50.90	-2	4,040	-0.05%
2021/10/12	2	53.85	1	53.80	53.00	1	4,019	0.02%
2021/10/08	0	0.00	2	54.00	53.40	-2	3,984	-0.05%
2021/10/06	6	52.08	1	51.30	51.30	5	3,952	0.13%
2021/10/04	2	51.20	0	0.00	50.10	2	3,904	0.05%
2021/10/01	3	51.93	2	50.75	50.60	1	3,874	0.03%
2021/09/29	15	53.92	7	55.11	53.30	8	3,814	0.21%
2021/09/28	0	0.00	4	59.80	58.70	-4	3,740	-0.11%
2021/09/27	7	59.70	10	60.20	60.20	-3	3,676	-0.08%
2021/09/24	4	58.30	4	58.63	59.90	0	3,419	0.00%
2021/09/23	1	56.50	0	0.00	54.50	1	3,184	0.03%
2021/09/22	3	53.57	1	54.00	53.30	2	3,102	0.06%
2021/09/16	0	0.00	3	54.00	54.50	-3	3,012	-0.10%
2021/09/14	1	49.70	0	0.00	49.60	1	2,887	0.03%
2021/09/09	0	0.00	0	49.15	49.75	0	2,838	0.00%
2021/09/07	0	0.00	1	51.70	51.50	-1	2,779	-0.04%
2021/09/06	1	50.40	2	53.70	50.00	-1	2,741	-0.04%
2021/09/03	16	53.13	1	53.00	52.40	15	2,713	0.55%
2021/09/02	1	55.10	0	0.00	53.50	1	2,676	0.04%
2021/08/31	4	55.30	0	0.00	55.80	4	2,500	0.16%
2021/08/30	0	0.00	2	58.25	56.70	-2	2,401	-0.08%
2021/08/27	0	0.00	2	51.45	53.00	-2	2,174	-0.09%
2021/08/26	5	48.14	7	48.67	48.75	-2	2,075	-0.10%
2021/08/25	2	48.55	0	0.00	48.55	2	1,998	0.10%
2021/08/23	0	0.00	1	43.00	44.35	-1	1,909	-0.05%
2021/08/20	2	42.00	0	0.00	41.85	2	1,897	0.11%
2021/08/13	3	47.00	16	44.94	44.80	-13	1,817	-0.72%
2021/08/09	1	54.80	0	0.00	54.80	1	1,727	0.06%
2021/08/06	2	60.15	0	0.00	60.00	2	1,686	0.12%
2021/08/04	0	0.00	8	63.05	65.00	-8	1,594	-0.50%
2021/08/03	13	61.92	4	62.80	61.60	9	1,527	0.59%
2021/08/02	1	62.90	0	0.00	60.00	1	1,458	0.07%
2021/07/30	5	63.46	1	62.70	62.50	4	1,398	0.29%
2021/07/29	8	62.71	3	64.60	65.00	5	1,282	0.39%
2021/07/27	0	0.00	2	62.20	62.10	-2	950	-0.21%
2021/07/26	0	0.00	2	56.60	56.60	-2	784	-0.25%
2021/07/21	0	0.00	0	52.00	50.80	0	856	0.00%
2021/07/19	0	0.00	0	51.00	52.70	0	1,045	0.00%
2021/07/14	0	0.00	1	50.00	50.00	-1	1,036	-0.10%
2021/07/09	3	47.82	0	0.00	47.50	3	1,022	0.29%
2021/05/28	0	0.00	3	45.00	44.65	-3	1,524	-0.20%
2021/05/25	0	0.00	2	44.75	45.15	-2	1,528	-0.13%
2021/05/18	5	41.00	0	0.00	41.90	5	1,571	0.32%
2021/05/12	0	0.00	5	41.20	42.00	-5	1,565	-0.32%
2021/05/04	0	0.00	2	50.00	49.05	-2	1,461	-0.14%
2021/04/29	2	59.95	0	0.00	58.70	2	1,345	0.15%
2021/04/26	1	57.90	1	54.80	57.30	0	1,175	0.00%
2021/04/23	1	53.10	1	53.10	53.10	0	1,052	0.00%
2021/04/13	0	0.00	140	48.61	47.85	-140	908	-15.40%	大賣/鉅額交易
2021/04/12	0	0.00	25	48.25	48.25	-25	892	-2.80%
2021/04/08	10	49.55	0	0.00	49.75	10	865	1.16%
2021/04/07	0	0.00	0	49.55	49.85	0	857	0.00%
2021/04/06	0	0.00	15	49.17	49.70	-15	861	-1.74%
2021/04/01	34	48.83	0	0.00	48.00	34	850	4.00%
2021/03/31	15	51.00	0	0.00	50.80	15	818	1.83%
2021/03/30	1	50.60	0	0.00	51.30	1	808	0.12%
2021/03/29	8	50.96	0	0.00	51.20	8	796	1.00%
2021/03/26	0	0.00	9	51.07	51.40	-9	776	-1.16%
2021/03/25	10	49.85	0	0.00	49.85	10	751	1.33%
2021/03/24	15	49.33	20	50.73	50.80	-5	732	-0.68%
2021/03/23	15	48.60	0.1	49.30	48.40	14.9	671	2.22%
2021/03/22	0	0.00	2	49.38	49.35	-2	651	-0.31%
2021/03/19	5	48.80	15	50.39	49.75	-10	635	-1.57%
2021/03/17	1	47.90	29	48.60	49.20	-28	562	-4.98%
2021/03/16	8	46.68	43	45.98	46.90	-35	451	-7.75%
2021/03/09	5	40.80	0	0.00	41.35	5	378	1.32%
2021/03/08	9	41.34	0	0.00	41.30	9	376	2.39%
2021/03/04	18	41.53	0	0.00	41.25	18	375	4.79%
2021/03/03	25	41.38	0	0.00	41.60	25	374	6.68%
2021/03/02	5	41.80	0	0.00	41.50	5	371	1.35%
2021/02/24	10	42.30	0	0.00	42.30	10	356	2.80%
2021/02/23	100	42.28	0	0.00	43.15	100	347	28.81%
2021/02/22	0	0.00	3	42.40	42.10	-3	332	-0.90%
2021/02/18	0	0.00	1	40.70	41.25	-1	296	-0.34%
2021/01/20	0	0.00	0	38.00	37.65	0	197	0.00%
2021/01/15	1	38.65	0	0.00	38.65	1	183	0.55%
2020/12/18	0	0.00	0	38.55	38.20	0	133	0.00%
2020/12/08	0	0.00	0	39.20	39.20	0	119	0.00%
2020/10/30	1	34.60	0	0.00	34.50	1	166	0.60%
2020/09/23	1	35.40	0	0.00	35.30	1	248	0.40%
2020/09/16	0	0.00	3	35.75	35.70	-3	266	-1.13%
2020/09/14	2	35.75	0	0.00	35.80	2	279	0.72%
2020/09/09	1	36.35	0	0.00	36.30	1	300	0.33%
2020/08/17	1	37.00	0	0.00	37.20	1	361	0.28%
2020/08/14	0	0.00	0	37.45	37.40	0	361	0.00%
2020/08/11	1	38.30	0	0.00	38.50	1	357	0.28%
2020/08/06	0	0.00	1	41.60	41.55	-1	312	-0.32%
2020/07/28	1	39.70	0	0.00	39.55	1	310	0.32%
2020/07/09	6	41.23	0	0.00	41.10	6	295	2.03%
2020/07/06	0	0.00	4	41.80	41.60	-4	287	-1.39%
2020/07/01	0	0.00	1	41.10	41.00	-1	280	-0.36%
2020/06/17	4	40.05	0	0.00	40.80	4	267	1.50%
2020/06/08	0	0.00	1	39.50	40.00	-1	277	-0.36%
2020/06/03	0	0.00	1	38.35	38.35	-1	261	-0.38%
2020/05/18	1	35.25	0	0.00	35.25	1	243	0.41%
2020/05/14	1	36.10	0	0.00	36.10	1	242	0.41%
2020/05/06	1	35.30	0	0.00	35.30	1	232	0.43%
2020/04/08	0	0.00	1	31.40	31.35	-1	231	-0.43%
2020/04/06	0	0.00	0	32.60	29.75	0	230	0.00%
2020/03/31	0	32.30	0	0.00	29.85	0	237	0.00%
2020/03/11	0	0.00	2	34.00	34.05	-2	189	-1.06%
2020/02/25	0	0.00	0	35.20	35.00	0	182	0.00%
2020/02/07	0	0.00	0	36.30	35.45	0	192	0.00%
2020/02/05	0	0.00	7	34.90	34.80	-7	195	-3.58%
2020/02/03	2	33.20	0	0.00	33.80	2	192	1.04%
2020/01/06	1	39.20	0	0.00	39.30	1	195	0.51%
2019/12/25	2	39.60	0	39.70	39.65	2	170	1.17%
2019/12/20	5	39.70	0	0.00	39.50	5	169	2.95%
2019/12/19	0	0.00	0	39.75	39.70	0	166	0.00%
2019/12/17	0	0.00	0	40.20	39.85	0	168	0.00%
2019/12/11	0	0.00	0	40.40	40.00	0	165	0.00%
2019/12/10	1	40.15	0	0.00	40.25	1	166	0.60%
2019/11/01	0	0.00	3	41.15	41.15	-3	251	-1.19%
2019/10/24	3	42.00	0	0.00	41.95	3	305	0.98%
2019/10/18	0	0.00	1	41.60	41.60	-1	327	-0.31%
2019/09/16	0	0.00	0	43.80	42.65	0	394	0.00%
2019/09/05	0	0.00	5	40.80	41.20	-5	397	-1.26%
2019/09/04	0	0.00	1	40.30	40.50	-1	396	-0.25%
2019/08/29	1	40.00	0	0.00	40.10	1	417	0.24%
2019/08/20	0	0.00	1	41.10	41.15	-1	597	-0.17%
2019/08/16	3	40.65	0	0.00	40.50	3	609	0.49%
2019/08/14	0	0.00	5	40.73	40.65	-5	623	-0.80%
2019/08/13	4	40.66	0	0.00	40.40	4	625	0.64%
2019/08/12	1	42.05	0	0.00	42.30	1	621	0.16%
2019/08/05	1	48.50	0	0.00	48.25	1	578	0.17%
2019/07/31	0	0.00	1	49.80	50.00	-1	588	-0.17%
2019/07/24	0	0.00	1	49.30	49.40	-1	586	-0.17%
2019/07/18	2	48.15	0	0.00	48.20	2	576	0.35%
2019/07/17	2	48.60	0	0.00	48.15	2	577	0.35%
2019/07/03	0	0.00	1	46.50	46.40	-1	586	-0.17%
2019/06/17	1	44.95	0	0.00	45.05	1	729	0.14%
2019/06/14	0	0.00	2	45.30	45.25	-2	758	-0.26%
2019/05/30	3	50.14	16.2	49.97	49.10	-13.1	925	-1.42%
2019/05/29	3.2	47.39	1	47.80	47.80	2.2	857	0.25%
2019/05/17	0	0.00	1	46.50	45.55	-1	836	-0.12%
2019/05/16	2	46.60	1	45.50	45.50	1	829	0.12%
2019/05/13	0	0.00	4	44.50	44.50	-4	825	-0.48%
2019/05/02	0	0.00	0	44.70	44.70	0	754	0.00%
2019/04/24	0	0.00	3	44.27	44.30	-3	735	-0.41%
2019/04/17	1	45.00	0	0.00	45.00	1	723	0.14%
2019/04/15	0	0.00	0	44.05	44.20	0	718	0.00%
2019/04/09	1	46.65	0	0.00	46.80	1	685	0.15%
2019/04/08	0.1	46.60	0	0.00	46.80	0.1	684	0.01%
2019/04/01	0	0.00	1	46.95	46.60	-1	684	-0.15%
2019/03/26	0	0.00	1	47.90	47.70	-1	652	-0.15%
2019/03/22	2	46.05	0	0.00	46.70	2	599	0.33%
2019/03/21	0	46.25	0	0.00	46.20	0	587	0.00%
2019/03/19	0	0.00	1	46.60	46.50	-1	558	-0.18%
2019/03/14	1	44.60	1	46.50	45.00	0	508	0.00%
2019/03/13	1	46.40	0	0.00	45.40	1	497	0.20%
2019/03/12	16	44.98	13	45.25	45.40	3	472	0.64%
2019/03/11	0	0.00	6	41.06	43.55	-6	411	-1.46%
2019/03/08	1	39.45	3	39.50	39.60	-2	359	-0.56%
2019/03/06	1	39.00	0	0.00	39.00	1	350	0.29%
2019/03/04	2	38.25	2	38.30	38.30	0	336	0.00%
2019/02/27	0	39.85	0	0.00	39.50	0	315	0.00%
2019/02/26	2	40.00	0	0.00	39.90	2	317	0.63%
2019/02/13	0	0.00	3	39.30	39.00	-3	300	-1.00%
2019/01/15	0	0.00	0	36.75	36.40	0	303	0.00%
2018/12/28	2	36.90	0	0.00	36.90	2	307	0.65%
2018/12/22	0	0.00	0	37.40	34.95	0	283	0.00%
2018/12/04	0	0.00	2	37.50	37.35	-2	244	-0.82%
2018/11/26	3	34.95	0	0.00	35.15	3	208	1.44%
2018/11/21	0	34.30	0	0.00	34.30	0	192	0.00%
2018/11/09	0	0.00	1	33.50	33.45	-1	220	-0.45%
2018/11/08	1	33.85	0	0.00	33.40	1	228	0.44%
2018/09/28	0	0.00	2	36.80	36.80	-2	575	-0.35%
2018/09/21	2	37.30	0	0.00	37.30	2	587	0.34%
2018/09/17	3	37.00	0	0.00	37.45	3	601	0.50%
2018/09/14	0	0.00	5	36.50	36.90	-5	610	-0.82%
2018/08/31	0	0.00	1	41.10	41.25	-1	626	-0.16%
2018/08/27	0	0.00	3	40.30	41.25	-3	643	-0.47%
2018/08/24	1	39.70	0	0.00	39.90	1	670	0.15%
2018/08/22	0	0.00	2	40.15	40.05	-2	681	-0.29%
2018/08/14	0	0.00	3	42.30	42.45	-3	639	-0.47%
2018/08/13	2	41.50	2	43.43	41.05	0	632	0.00%
2018/08/10	1	44.15	0	0.00	44.55	1	599	0.17%
2018/08/09	1	44.05	1	44.65	44.40	0	575	0.00%
2018/08/08	19	45.64	1	46.25	44.35	18	522	3.44%
2018/08/07	5	45.24	6	43.73	45.20	-1	472	-0.21%
2018/08/06	1	41.70	0	0.00	42.30	1	400	0.25%
2018/08/02	3	41.90	3	42.20	41.90	0	388	0.00%
2018/08/01	0	0.00	1	41.85	41.80	-1	380	-0.26%
2018/07/31	1	41.40	0	0.00	41.30	1	375	0.27%
2018/07/30	3	41.35	0	0.00	41.35	3	375	0.80%
2018/07/27	0	0.00	3	42.00	42.15	-3	365	-0.82%
2018/07/26	3	40.30	0	0.00	40.30	3	349	0.86%
2018/07/25	11	39.13	14	39.86	40.80	-3	309	-0.97%
2018/07/02	0	0.00	2	39.60	39.65	-2	330	-0.61%
2018/06/26	0	0.00	3	39.20	39.20	-3	321	-0.93%
2018/06/25	0	0.00	1	39.10	39.10	-1	318	-0.31%
2018/06/11	1	36.60	0	0.00	36.50	1	344	0.29%
2018/06/05	2	37.50	0	0.00	37.15	2	343	0.58%
2018/05/31	0	0.00	2	37.13	37.80	-2	301	-0.66%
2018/05/30	0	0.00	1	36.00	36.80	-1	291	-0.34%
2018/05/24	0	0.00	0	33.95	33.80	0	279	0.00%
2018/04/24	1	33.00	0	0.00	32.50	1	346	0.29%
2018/04/23	0	35.30	0	0.00	33.95	0	342	0.00%
2018/04/17	1	36.00	0	0.00	34.30	1	329	0.30%
2018/04/16	1	37.50	0	0.00	37.20	1	318	0.32%
2018/04/13	1	37.55	0	0.00	38.00	1	316	0.32%
2018/04/09	0	39.20	0	0.00	39.45	0	319	0.00%
2018/04/03	1	38.00	0	0.00	38.90	1	319	0.31%
2018/04/02	0	38.60	0	0.00	38.55	0	316	0.00%
2018/03/30	0	38.90	1	38.90	39.10	-1	315	-0.32%
2018/03/29	0	38.40	0	0.00	38.50	0	312	0.00%
2018/03/28	0	42.35	0	0.00	38.05	0	311	0.00%
2018/03/26	0	41.80	0	0.00	38.00	0	306	0.00%
2018/03/22	0	40.00	0	0.00	40.00	0	314	0.00%
2018/03/21	0	0.00	1	40.90	40.70	-1	316	-0.32%
2018/03/20	1	41.35	2	40.70	40.55	-1	315	-0.32%
2018/03/19	1	41.50	1	41.85	42.15	0	312	0.00%
2018/03/16	3	42.28	3	41.73	42.10	0	311	0.00%
2018/03/15	7	39.25	5	40.35	41.80	2	296	0.67%
2018/03/05	0	0.00	5	39.05	38.95	-5	272	-1.84%
2018/03/02	1	39.85	0	0.00	39.95	1	270	0.37%
2018/02/23	5	40.55	5	40.45	40.45	0	270	0.00%
2018/02/22	5	40.10	1	38.60	39.60	4	274	1.45%
2018/02/21	1	38.00	0	0.00	38.60	1	276	0.36%
2018/02/09	0	0.00	4	38.00	39.35	-4	265	-1.50%
2018/02/06	1	41.00	0	0.00	40.70	1	275	0.36%
2018/01/26	1	45.60	4	45.30	45.20	-3	261	-1.15%
2018/01/23	2	47.90	0	0.00	46.65	2	245	0.81%
2018/01/05	0	0.00	5	51.30	51.80	-5	237	-2.11%
2018/01/04	1	50.80	0	0.00	51.10	1	238	0.42%
2018/01/02	2	52.80	0	0.00	52.30	2	237	0.84%