振曜 (6143)-玉山券商分點個股進出

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
116.5
漲跌
▲7.5
漲幅
+6.88%
成交量
9,139張
產業
上櫃通信網路類股
185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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	33.1	115.28	78	116.24	116.50	-44.9	2,901	-1.55%
2024/04/25	38	109.46	11.3	109.64	109.00	26.7	2,756	0.97%
2024/04/24	19	107.50	10.1	107.21	105.50	8.9	2,687	0.33%
2024/04/23	4.1	104.61	8	104.44	103.00	-3.9	2,660	-0.15%
2024/04/22	20	107.10	6.1	105.66	105.00	13.9	2,635	0.53%
2024/04/19	33.4	106.98	61	107.75	109.00	-27.6	2,546	-1.08%
2024/04/18	25	103.84	18	104.08	105.00	7	2,332	0.30%
2024/04/17	40	98.56	113	98.45	100.50	-73	2,225	-3.28%	大賣/
2024/04/16	63	92.48	0	0.00	92.80	63	2,203	2.86%
2024/04/12	4	97.18	6.1	96.97	97.00	-2.1	2,275	-0.09%
2024/04/11	5	96.70	0	0.00	97.20	5	2,266	0.22%
2024/04/10	1.1	101.09	0	0.00	101.00	1.1	2,243	0.05%
2024/04/09	4	101.13	9	101.22	100.00	-5	2,236	-0.22%
2024/04/08	28	103.20	31.5	102.02	103.00	-3.5	2,210	-0.16%
2024/04/03	1	95.50	4	95.90	96.80	-3	2,145	-0.14%
2024/04/02	2	95.25	0	0.00	95.30	2	2,135	0.09%
2024/04/01	5	95.30	0.2	93.37	95.10	4.9	2,132	0.23%
2024/03/29	9	92.68	9	92.84	92.30	0	2,147	0.00%
2024/03/28	4	93.30	1	92.70	92.70	3	2,162	0.14%
2024/03/27	3	94.17	2.1	94.14	93.80	0.9	2,182	0.04%
2024/03/26	5	94.62	5	95.20	94.40	0	2,196	0.00%
2024/03/25	2	96.85	0	0.00	96.90	2	2,187	0.09%
2024/03/22	1	96.00	0	0.00	96.50	1	2,190	0.05%
2024/03/21	14.5	96.58	8	96.54	96.30	6.5	2,207	0.29%
2024/03/20	61	97.01	12	96.49	96.00	49	2,220	2.21%
2024/03/19	11	97.36	5	97.10	96.60	6	2,234	0.27%
2024/03/18	2	97.30	1	96.17	97.10	1	2,244	0.04%
2024/03/15	30	94.20	7	95.00	94.10	23	2,311	0.99%
2024/03/14	3	95.90	1	96.09	95.20	2	2,434	0.08%
2024/03/13	25	95.26	3	95.96	96.70	22	2,478	0.89%
2024/03/12	6.1	98.46	15	97.71	97.10	-8.9	2,537	-0.35%
2024/03/11	46	98.52	135	98.14	96.80	-89	2,815	-3.16%	大賣/
2024/03/08	26	103.87	4.7	101.49	99.90	21.3	2,996	0.71%
2024/03/07	20	114.50	26.1	111.47	111.00	-6.1	3,062	-0.20%
2024/03/06	2	106.50	13.3	107.05	107.00	-11.3	3,204	-0.35%
2024/03/05	7.2	102.71	56.1	100.73	103.50	-48.9	3,125	-1.57%
2024/03/04	11	102.36	24.3	100.81	100.00	-13.3	3,014	-0.44%
2024/03/01	40	99.31	13.3	98.60	99.90	26.7	2,947	0.91%
2024/02/29	23.1	94.52	4	93.03	96.20	19.1	2,810	0.68%
2024/02/27	1	86.07	1	88.80	87.50	0	2,772	0.00%
2024/02/23	0.2	89.80	6	89.73	88.80	-5.8	2,806	-0.21%
2024/02/22	0	0.00	1	90.90	90.20	-1	2,812	-0.04%
2024/02/21	6	89.98	4	90.63	90.50	2	2,818	0.07%
2024/02/20	0	88.65	2	89.25	88.70	-2	2,815	-0.07%
2024/02/19	0	90.04	4	89.83	89.20	-4	2,841	-0.14%
2024/02/16	5	90.00	4	89.45	89.80	1	2,900	0.03%
2024/02/15	3	87.20	30	88.10	88.40	-27	2,981	-0.91%
2024/02/05	1	88.10	55	87.71	87.10	-54	3,083	-1.75%
2024/02/02	0	0.00	39.1	88.09	87.60	-39.1	3,084	-1.27%
2024/02/01	5	88.70	91	88.80	88.10	-86	3,102	-2.77%
2024/01/31	4	90.93	35	90.44	90.20	-31	3,087	-1.00%
2024/01/30	4	91.73	5.1	91.89	91.30	-1.1	3,132	-0.04%
2024/01/29	6	89.93	2.1	89.84	89.30	3.9	3,186	0.12%
2024/01/26	35	89.46	31.2	89.29	88.90	3.8	3,179	0.12%
2024/01/25	3	85.33	0	0.00	85.30	3	3,125	0.10%
2024/01/24	1	85.80	0	0.00	85.40	1	3,144	0.03%
2024/01/23	2	85.90	0.1	86.30	86.00	1.9	3,203	0.06%
2024/01/22	1	83.80	0.1	84.18	84.00	0.9	3,220	0.03%
2024/01/19	4	83.00	0	0.00	83.10	4	3,276	0.12%
2024/01/18	0.1	83.12	0	0.00	82.90	0.1	3,424	0.00%
2024/01/17	13.1	83.30	0.3	83.50	83.10	12.8	3,496	0.37%
2024/01/16	30	83.70	0	0.00	84.20	30	3,490	0.86%
2024/01/15	50.1	83.72	0	0.00	83.60	50.1	3,486	1.44%
2024/01/12	50	81.92	0	0.00	81.80	50	3,492	1.43%
2024/01/11	51	82.06	0.4	82.30	82.20	50.6	3,489	1.45%
2024/01/10	50	81.40	1	82.10	80.80	49	3,489	1.40%
2024/01/09	2	82.25	0	0.00	82.20	2	3,471	0.06%
2024/01/08	10	83.17	13.3	83.42	82.80	-3.3	3,446	-0.10%
2024/01/03	1	87.50	1	88.70	88.00	0	3,362	0.00%
2024/01/02	0.3	88.70	0	0.00	88.50	0.3	3,351	0.01%
2023/12/27	2	89.05	1	89.30	89.50	1	3,338	0.03%
2023/12/26	3.6	88.65	2	88.80	88.50	1.6	3,334	0.05%
2023/12/25	3	89.57	1	89.40	89.40	2	3,315	0.06%
2023/12/22	2	92.05	3	92.43	90.70	-1	3,295	-0.03%
2023/12/21	1.2	90.65	0	0.00	90.60	1.2	3,269	0.04%
2023/12/20	0	0.00	1	93.60	92.30	-1	3,281	-0.03%
2023/12/19	1.1	92.21	5	92.68	92.20	-3.9	3,269	-0.12%
2023/12/18	3.1	94.73	1	95.60	94.10	2.1	3,290	0.06%
2023/12/15	1	95.80	1	96.50	95.50	0	3,277	0.00%
2023/12/14	2.4	95.02	3	95.00	95.00	-0.7	3,262	-0.02%
2023/12/13	0.2	96.90	1	96.90	95.40	-0.9	3,238	-0.03%
2023/12/12	3.1	95.45	8	96.11	96.70	-4.9	3,216	-0.15%
2023/12/11	11.7	93.92	18.5	94.21	96.60	-6.7	3,138	-0.21%
2023/12/08	6	99.77	1	99.30	99.50	5	3,006	0.17%
2023/12/07	5.2	100.24	10.6	100.20	98.00	-5.4	2,958	-0.18%
2023/12/06	38.3	104.25	15.2	104.11	99.80	23.1	2,872	0.80%
2023/12/05	18.5	103.27	6.5	103.58	103.00	12.1	2,577	0.47%
2023/12/04	50.1	99.60	65.3	100.36	103.00	-15.3	2,360	-0.65%
2023/12/01	60.4	94.38	65.8	94.76	94.00	-5.5	2,150	-0.25%
2023/11/30	1.5	91.61	3	92.37	92.40	-1.5	1,897	-0.08%
2023/11/29	2	91.50	2	91.95	91.70	0	1,904	0.00%
2023/11/28	5	90.72	4.1	90.66	91.00	1	1,885	0.05%
2023/11/27	1	86.90	6	86.82	87.50	-5	1,852	-0.27%
2023/11/24	6.1	88.54	0	0.00	87.60	6.1	1,848	0.33%
2023/11/22	5	91.90	1	91.50	91.00	4	1,789	0.22%
2023/11/21	1.1	90.67	3	90.60	90.60	-2	1,779	-0.11%
2023/11/20	3.1	91.54	3.1	92.18	91.60	0	1,776	0.00%
2023/11/17	2.1	91.07	2	91.05	91.00	0.1	1,760	0.01%
2023/11/16	1.4	89.68	6	90.07	90.90	-4.7	1,752	-0.27%
2023/11/15	4.6	92.78	4	92.13	91.00	0.6	1,731	0.03%
2023/11/14	6	92.55	8.3	92.02	92.40	-2.3	1,670	-0.14%
2023/11/13	13.4	90.47	13.4	90.43	90.30	0.1	1,575	0.00%
2023/11/10	1	84.91	0	0.00	84.50	1	1,469	0.07%
2023/11/09	5.1	87.18	6	87.51	85.50	-1	1,465	-0.07%
2023/11/08	5.1	87.27	0	0.00	87.00	5.1	1,454	0.35%
2023/11/07	13.5	87.62	0	0.00	87.60	13.5	1,471	0.92%
2023/11/06	12.1	86.04	13	87.52	88.00	-1	1,463	-0.07%
2023/11/03	2	83.10	7.2	82.43	82.50	-5.2	1,374	-0.38%
2023/11/02	5	82.10	0	0.00	81.40	5	1,362	0.37%
2023/11/01	0	0.00	11	80.56	80.10	-11	1,349	-0.81%
2023/10/31	5	81.10	10	81.51	81.00	-5	1,347	-0.37%
2023/10/30	6	79.40	1	79.20	80.00	5	1,309	0.38%
2023/10/27	9	81.47	4	81.20	81.10	5	1,292	0.39%
2023/10/26	12.2	80.89	12	80.39	81.40	0.2	1,251	0.02%
2023/10/25	1	78.10	6	77.35	78.10	-5	1,108	-0.45%
2023/10/20	1	68.90	3	67.47	68.60	-2	1,074	-0.19%
2023/10/18	3	68.63	1	69.10	69.20	2	1,089	0.18%
2023/10/17	1	70.40	0.6	70.71	70.00	0.4	1,087	0.04%
2023/10/16	1	70.80	0	0.00	71.10	1	1,103	0.09%
2023/10/13	2	72.10	5.1	71.81	71.80	-3.1	1,128	-0.28%
2023/10/12	1	71.20	1	71.20	71.50	0	1,144	0.00%
2023/10/11	3	72.63	3.3	72.74	71.70	-0.3	1,176	-0.02%
2023/10/06	3	75.00	4	75.15	75.00	-1	1,192	-0.08%
2023/10/05	1	75.10	0	0.00	75.10	1	1,213	0.08%
2023/10/03	5	76.60	3	76.10	75.50	2	1,232	0.16%
2023/10/02	0	75.80	1	76.20	75.80	-1	1,262	-0.08%
2023/09/28	1.3	76.27	4	76.48	76.20	-2.8	1,264	-0.22%
2023/09/27	3.1	74.30	0	0.00	74.30	3.1	1,259	0.24%
2023/09/26	6.1	76.22	1	76.30	75.50	5.1	1,261	0.40%
2023/09/25	6.6	77.22	4	76.60	76.60	2.6	1,265	0.21%
2023/09/21	2	72.30	8	72.10	72.60	-6	1,248	-0.48%
2023/09/20	0	0.00	0	74.00	74.20	0	1,220	0.00%
2023/09/18	1	74.40	1	74.20	74.00	0	1,262	0.00%
2023/09/14	0	0.00	2	74.90	74.80	-2	1,298	-0.15%
2023/09/13	2	74.60	2	74.05	73.50	0	1,314	0.00%
2023/09/12	1	75.30	0	0.00	74.00	1	1,340	0.07%
2023/09/11	1	74.70	5	73.10	73.40	-4	1,397	-0.29%
2023/09/08	3	74.73	0	0.00	74.50	3	1,484	0.20%
2023/09/07	10	76.15	5	75.10	74.80	5	1,545	0.32%
2023/09/06	5	75.41	9	75.00	75.80	-4	1,546	-0.26%
2023/09/05	36	75.41	29	75.80	75.80	7	1,543	0.45%
2023/09/04	0	0.00	9	71.93	73.50	-9	1,548	-0.58%
2023/09/01	2	69.00	0	0.00	69.40	2	1,546	0.13%
2023/08/30	6	68.73	0	0.00	68.60	6	1,701	0.35%
2023/08/29	0	0.00	1	66.30	66.40	-1	1,773	-0.06%
2023/08/28	0	0.00	1	65.50	65.40	-1	1,822	-0.05%
2023/08/25	2	67.15	1	66.90	67.40	1	1,809	0.06%
2023/08/24	4	66.80	1	67.10	67.10	3	1,822	0.16%
2023/08/23	1	67.80	0	0.00	67.40	1	1,811	0.06%
2023/08/22	0	69.00	0	0.00	67.90	0	1,835	0.00%
2023/08/18	1	70.00	0	0.00	70.00	1	1,848	0.05%
2023/08/16	4	70.00	1	68.20	71.20	3	1,855	0.16%
2023/08/15	1	70.20	0	0.00	70.00	1	1,856	0.05%
2023/08/14	1	73.80	3	71.70	70.20	-2	1,871	-0.11%
2023/08/11	2	73.40	0	0.00	74.50	2	1,862	0.11%
2023/08/10	0	0.00	5	72.14	71.90	-5	1,834	-0.27%
2023/08/08	3	76.13	0	0.00	76.10	3	1,776	0.17%
2023/08/07	3	76.83	0	0.00	77.50	3	1,822	0.16%
2023/08/04	3	76.13	4	76.90	77.30	-1	1,821	-0.05%
2023/08/02	2	76.00	0	0.00	77.00	2	1,823	0.11%
2023/08/01	1	78.60	0	0.00	76.40	1	1,801	0.06%
2023/07/27	0	0.00	1	76.50	77.70	-1	1,809	-0.06%
2023/07/26	1	76.10	0	0.00	75.30	1	1,869	0.05%
2023/07/24	3	76.67	0	0.00	76.30	3	1,978	0.15%
2023/07/20	6	79.13	0	0.00	78.80	6	2,009	0.30%
2023/07/19	0	0.00	5	79.82	78.70	-5	2,018	-0.25%
2023/07/18	3	79.83	1	79.00	79.00	2	2,073	0.10%
2023/07/17	5	82.70	0	0.00	82.00	5	2,118	0.24%
2023/07/14	3	81.63	0	0.00	81.60	3	2,143	0.14%
2023/07/12	1	82.10	0	0.00	82.20	1	2,168	0.05%
2023/07/11	0	0.00	3	84.43	83.90	-3	2,183	-0.14%
2023/07/10	1	83.60	0	0.00	83.70	1	2,189	0.05%
2023/07/07	3	84.00	1	84.60	84.80	2	2,212	0.09%
2023/07/04	0	0.00	2.1	88.11	88.10	-2.1	2,294	-0.09%
2023/07/03	2	88.35	4	87.80	88.50	-2	2,323	-0.09%
2023/06/30	5	86.98	2	88.15	88.40	3	2,347	0.13%
2023/06/28	1	87.20	1	87.70	87.00	0	2,502	0.00%
2023/06/27	2	87.35	0	0.00	86.60	2	2,573	0.08%
2023/06/26	5	87.28	4	87.00	86.90	1	2,660	0.04%
2023/06/21	1	91.00	2	91.15	91.20	-1	2,754	-0.04%
2023/06/20	0	92.50	7	91.81	91.60	-7	3,162	-0.22%
2023/06/19	1	92.80	1	93.90	93.90	0	3,335	0.00%
2023/06/16	2	92.80	16	92.65	92.90	-14	3,379	-0.41%
2023/06/15	4	94.47	5	94.10	94.30	-1	3,372	-0.03%
2023/06/14	19	95.64	25.1	94.49	95.40	-6.1	3,322	-0.18%
2023/06/13	9	93.63	8.2	93.22	93.40	0.8	3,265	0.02%
2023/06/12	0.2	90.37	1.1	91.05	90.50	-0.8	3,234	-0.03%
2023/06/09	1	89.30	4	90.03	89.80	-3	3,221	-0.09%
2023/06/08	7	89.59	3	90.20	89.00	4	3,236	0.12%
2023/06/07	10	92.15	9	93.00	91.20	1	3,262	0.03%
2023/06/06	14	93.51	19	93.23	93.00	-5	3,238	-0.15%
2023/06/05	8	94.08	2	93.20	93.40	6	3,195	0.19%
2023/06/02	22	91.86	6	91.88	89.50	16	3,161	0.51%
2023/06/01	6	87.27	2.1	88.36	86.60	3.9	3,145	0.13%
2023/05/31	0	0.00	1	86.00	85.50	-1	3,157	-0.03%
2023/05/30	3	85.60	0	0.00	85.80	3	3,182	0.09%
2023/05/26	7.1	85.32	0	0.00	85.50	7.1	3,237	0.22%
2023/05/25	4	86.85	0	0.00	86.60	4	3,253	0.12%
2023/05/24	1	87.50	0	0.00	87.90	1	3,303	0.03%
2023/05/23	3	87.77	0	0.00	87.90	3	3,385	0.09%
2023/05/22	0	0.00	10	88.21	88.50	-10	3,495	-0.29%
2023/05/19	5	87.22	0	0.00	86.70	5	3,634	0.14%
2023/05/18	3	88.23	0	0.00	88.10	3	3,832	0.08%
2023/05/17	0	0.00	3	89.70	89.20	-3	3,852	-0.08%
2023/05/16	2	88.50	1	88.50	88.30	1	3,860	0.03%
2023/05/11	5	86.94	141	86.54	86.90	-136	4,052	-3.36%	大賣/鉅額交易
2023/05/09	2.5	89.80	1	89.50	89.20	1.5	4,015	0.04%
2023/05/08	0	0.00	10	92.30	92.20	-10	4,009	-0.25%
2023/05/04	6	92.33	0	0.00	91.60	6	4,198	0.14%
2023/05/03	0	0.00	1.1	92.82	92.50	-1.1	4,252	-0.03%
2023/05/02	20	94.46	1	94.80	92.00	19	4,293	0.44%
2023/04/28	3	96.07	3	94.93	96.20	0	4,236	0.00%
2023/04/27	1	89.40	0	0.00	89.40	1	4,126	0.02%
2023/04/26	0	0.00	1	88.80	90.30	-1	4,121	-0.02%
2023/04/25	9	89.82	1.5	89.27	89.10	7.5	4,112	0.18%
2023/04/24	1	94.10	1	92.80	93.20	0	4,082	0.00%
2023/04/21	6.1	91.59	6.1	92.11	91.80	-0.1	4,096	0.00%
2023/04/20	24	96.15	2	95.90	95.30	22	4,074	0.54%
2023/04/19	9	102.06	1.1	101.00	100.50	7.9	4,062	0.19%
2023/04/18	4	100.40	0	0.00	99.20	4	4,069	0.10%
2023/04/17	1	103.00	2	101.25	103.00	-1	4,175	-0.02%
2023/04/14	11.5	99.78	0	0.00	99.50	11.5	4,315	0.27%
2023/04/13	2	101.00	17	101.38	100.50	-15	4,330	-0.35%
2023/04/12	17.1	101.98	2.1	102.47	102.00	15	4,362	0.34%
2023/04/11	8	99.08	3.8	99.74	99.80	4.2	4,345	0.10%
2023/04/10	15	103.07	2	103.50	101.50	13	4,331	0.30%
2023/04/07	3	103.17	3	104.17	104.50	0	4,312	0.00%
2023/04/06	1	102.50	1.1	102.46	102.50	-0.1	4,253	0.00%
2023/03/31	6	101.83	1.1	102.50	102.00	4.9	4,225	0.12%
2023/03/30	8	104.94	3	102.33	102.00	5	4,209	0.12%
2023/03/29	1	104.00	3	104.67	105.50	-2	4,096	-0.05%
2023/03/28	19.1	101.72	4	101.91	102.50	15.1	4,066	0.37%
2023/03/27	6	106.00	10	106.40	106.50	-4	3,995	-0.10%
2023/03/24	17.3	103.11	18	102.92	104.50	-0.7	3,917	-0.02%
2023/03/23	39	99.86	56.7	99.58	100.00	-17.7	3,819	-0.46%
2023/03/22	9	93.40	42.6	96.15	97.60	-33.6	3,464	-0.97%
2023/03/21	11.1	88.66	23.1	88.04	88.80	-12	3,275	-0.37%
2023/03/20	2.2	85.08	3	84.57	84.80	-0.9	3,224	-0.03%
2023/03/17	3.1	83.44	1	83.90	82.90	2.1	3,218	0.06%
2023/03/16	7.1	82.60	4	81.50	81.70	3.1	3,215	0.10%
2023/03/15	12	83.33	5	83.50	83.30	7	3,225	0.22%
2023/03/14	0	0.00	1	79.60	79.20	-1	3,302	-0.03%
2023/03/13	2	80.45	5	79.52	80.10	-3	3,318	-0.09%
2023/03/10	22.2	81.48	4.1	81.14	80.00	18	3,333	0.54%
2023/03/09	3	87.37	1	86.50	86.50	2	3,288	0.06%
2023/03/08	10	86.55	0	0.00	86.80	10	3,300	0.30%
2023/03/07	13.1	88.52	28	88.21	88.00	-14.9	3,355	-0.44%
2023/03/06	4	89.73	13.4	90.39	90.00	-9.4	3,454	-0.27%
2023/03/03	5	89.92	4	88.75	88.00	1	3,562	0.03%
2023/03/02	27	89.20	3	88.97	88.40	24	3,619	0.66%
2023/03/01	3	88.37	6	87.53	87.70	-3	3,648	-0.08%
2023/02/24	7.1	89.65	7	89.14	87.70	0.1	3,635	0.00%
2023/02/23	1	89.20	3	87.40	89.40	-2	3,597	-0.06%
2023/02/22	77.1	89.03	81	88.93	88.60	-3.9	3,625	-0.11%
2023/02/21	26	88.87	16.1	89.21	89.90	9.9	3,591	0.28%
2023/02/20	23.1	89.03	12	89.17	88.20	11.1	3,589	0.31%
2023/02/17	13	86.21	30	86.59	88.00	-17	3,636	-0.47%
2023/02/16	15	82.79	27	83.01	82.70	-12	3,611	-0.33%
2023/02/15	1	78.20	7	79.71	78.20	-6	3,434	-0.17%
2023/02/14	2	77.75	0	0.00	77.10	2	3,399	0.06%
2023/02/13	2	75.60	4.5	75.92	76.90	-2.5	3,422	-0.07%
2023/02/10	21	76.88	3.1	75.12	75.00	17.9	3,407	0.52%
2023/02/09	5.6	79.13	7	80.04	80.70	-1.4	3,289	-0.04%
2023/02/08	4	77.42	11	77.61	77.30	-7	3,230	-0.22%
2023/02/07	6	77.12	2	76.90	76.70	4	3,220	0.12%
2023/02/06	1	77.40	1	77.60	77.40	0	3,214	0.00%
2023/02/03	14.1	79.32	11	79.03	77.40	3.1	3,205	0.10%
2023/02/02	14	78.97	40	78.93	79.30	-26	3,137	-0.83%
2023/02/01	22.1	76.31	14	76.92	76.30	8.1	3,016	0.27%
2023/01/31	6.1	73.60	7	75.46	75.30	-0.9	2,963	-0.03%
2023/01/30	1	71.10	0	0.00	70.90	1	2,922	0.03%
2023/01/17	6	71.05	6	70.88	70.80	0	2,925	0.00%
2023/01/16	6.2	71.17	10	70.06	70.80	-3.8	2,924	-0.13%
2023/01/13	0.1	70.00	3	70.80	69.20	-2.9	2,936	-0.10%
2023/01/12	1	71.40	2	70.10	70.20	-1	2,936	-0.03%
2023/01/11	0.1	71.50	0	0.00	71.10	0.1	2,931	0.00%
2023/01/10	4	71.88	2.4	72.08	71.50	1.6	2,909	0.05%
2023/01/09	10	75.77	2.7	75.61	75.00	7.3	2,880	0.25%
2023/01/06	3	74.20	4	75.25	75.70	-1	2,835	-0.04%
2023/01/05	33.1	75.55	23	75.75	74.60	10.1	2,803	0.36%
2023/01/04	25	72.25	40.7	73.82	74.50	-15.7	2,662	-0.59%
2023/01/03	2	66.00	3	68.54	69.80	-1	2,493	-0.04%
2022/12/30	1.4	64.22	1	64.20	63.50	0.4	2,457	0.02%
2022/12/29	0	63.90	1	62.50	63.30	-1	2,423	-0.04%
2022/12/28	8	63.56	0	0.00	63.90	8	2,442	0.33%
2022/12/27	2	65.80	0	0.00	65.60	2	2,439	0.08%
2022/12/26	0	66.00	5	66.00	65.70	-5	2,443	-0.20%
2022/12/23	0	0.00	0	67.20	66.90	0	2,477	0.00%
2022/12/22	2.2	67.94	2	66.90	66.60	0.2	2,530	0.01%
2022/12/21	0	67.80	3	68.70	68.20	-3	2,573	-0.12%
2022/12/20	0	0.00	8.1	70.54	68.10	-8.1	2,614	-0.31%
2022/12/19	1	72.30	1	71.70	71.40	0	2,670	0.00%
2022/12/16	4	73.53	7	72.29	72.00	-3	2,755	-0.11%
2022/12/15	16.1	73.90	3	73.97	74.00	13.1	2,771	0.47%
2022/12/14	5	73.20	5	72.90	73.50	0	2,740	0.00%
2022/12/13	1	69.48	0	0.00	68.60	1	2,674	0.04%
2022/12/12	3	69.78	0	0.00	69.20	3	2,675	0.11%
2022/12/09	1	70.10	0	0.00	70.50	1	2,672	0.04%
2022/12/08	2.1	70.17	1.2	69.77	69.70	0.9	2,743	0.03%
2022/12/07	3.1	69.50	10.5	70.48	69.20	-7.4	2,749	-0.27%
2022/12/06	24.1	75.12	6.3	76.03	72.00	17.8	2,736	0.65%
2022/12/05	3	74.10	4	74.63	73.80	-1	2,656	-0.04%
2022/12/02	1	77.10	6	75.40	73.90	-5	2,636	-0.19%
2022/12/01	6.1	74.81	8.2	74.77	74.60	-2.1	2,588	-0.08%
2022/11/30	2	74.50	3	74.43	74.60	-1	2,599	-0.04%
2022/11/29	6	74.80	2.8	74.06	74.60	3.2	2,637	0.12%
2022/11/28	38.9	75.86	41	75.43	76.20	-2.1	2,644	-0.08%
2022/11/25	8.2	73.37	83.1	73.53	74.40	-75	2,514	-2.98%
2022/11/24	17.1	71.45	62	72.41	70.00	-44.9	2,341	-1.92%
2022/11/23	5	70.64	46	69.99	69.40	-41	2,225	-1.84%
2022/11/22	1	67.90	1	67.60	67.70	0	2,186	0.00%
2022/11/21	2	67.50	4	67.83	67.60	-2	2,190	-0.09%
2022/11/18	6	67.87	1	70.40	66.90	5	2,183	0.23%
2022/11/17	4	69.53	17	70.12	70.00	-13	2,119	-0.61%
2022/11/16	3	66.83	5	68.26	68.80	-2	2,094	-0.10%
2022/11/15	10.3	69.47	115	70.16	70.00	-104.7	2,021	-5.18%	大賣/鉅額交易
2022/11/14	13	67.48	299.1	66.85	68.20	-286.1	1,921	-14.89%	大賣/鉅額交易
2022/11/11	0	0.00	24	62.83	62.00	-24	1,887	-1.27%
2022/11/10	1	61.20	0	0.00	60.90	1	1,916	0.05%
2022/11/09	30	60.43	9	61.00	60.90	21	1,917	1.09%
2022/11/08	7	61.00	6	60.37	59.10	1	1,893	0.05%
2022/11/07	1	59.40	0	0.00	59.20	1	1,924	0.05%
2022/11/03	1	57.10	4	57.98	58.80	-3	2,000	-0.15%
2022/11/02	6	57.35	0.1	57.95	57.20	6	2,016	0.30%
2022/11/01	0.1	57.20	4	56.88	57.30	-4	2,019	-0.20%
2022/10/31	2	55.90	0	0.00	55.80	2	2,018	0.10%
2022/10/28	5	54.50	2	54.80	54.50	3	2,024	0.15%
2022/10/27	34	53.41	0	0.00	54.70	34	2,031	1.67%
2022/10/26	10	54.25	0	0.00	53.00	10	2,029	0.49%
2022/10/25	3	56.40	0	0.00	56.00	3	2,011	0.15%
2022/10/21	5	56.70	2	58.75	57.40	3	1,986	0.15%
2022/10/20	2	58.50	0	0.00	59.00	2	1,968	0.10%
2022/10/19	2	58.85	1	59.30	59.50	1	1,966	0.05%
2022/10/17	5	57.84	7	58.34	60.00	-2	1,990	-0.10%
2022/10/14	2	60.15	7	61.04	60.80	-5	1,975	-0.25%
2022/10/13	4	58.26	1	59.60	58.20	3	1,968	0.15%
2022/10/12	0.1	60.90	5	61.62	61.00	-5	1,959	-0.25%
2022/10/11	7	60.47	4	61.10	60.20	3	1,962	0.15%
2022/10/07	3	63.37	4	63.73	63.50	-1	1,959	-0.05%
2022/10/06	1	62.60	6	63.22	63.30	-5	1,960	-0.26%
2022/10/05	0	0.00	13	63.01	62.60	-13	1,958	-0.66%
2022/10/04	0	0.00	15	60.30	60.60	-15	1,930	-0.78%
2022/10/03	2	57.30	0	0.00	57.10	2	1,915	0.10%
2022/09/30	11	54.51	6	53.85	58.00	5	1,945	0.26%
2022/09/29	30	56.27	20	54.45	55.80	10	1,997	0.50%
2022/09/28	59	58.74	37	60.09	57.50	22	2,018	1.09%
2022/09/27	6	61.05	9	60.74	63.80	-3	2,075	-0.14%
2022/09/26	23	63.12	11	62.52	62.10	12	2,109	0.57%
2022/09/23	239	66.93	56	66.94	66.30	183	2,129	8.59%	大買/鉅額交易
2022/09/22	2	64.90	31	64.54	64.80	-29	2,144	-1.35%
2022/09/21	2	62.40	2	62.40	61.90	0	2,395	0.00%
2022/09/20	1	62.10	0	0.00	62.80	1	2,531	0.04%
2022/09/19	2	61.65	9	62.30	61.50	-7	2,587	-0.27%
2022/09/16	1	62.20	9	62.17	62.20	-8	2,641	-0.30%
2022/09/15	61	65.65	21	66.70	62.50	40	2,637	1.52%
2022/09/14	43	63.40	22.1	62.97	64.00	20.9	2,555	0.82%
2022/09/13	22	62.73	56.2	62.30	63.10	-34.2	2,545	-1.34%
2022/09/12	5	62.40	10	62.55	63.10	-5	2,525	-0.20%
2022/09/08	3	59.17	0	0.00	59.60	3	2,506	0.12%
2022/09/07	2	57.70	0	0.00	57.50	2	2,535	0.08%
2022/09/06	22.1	58.91	182	56.93	58.20	-159.9	2,545	-6.28%	大賣/鉅額交易
2022/09/05	13	62.14	8	61.76	61.70	5	2,501	0.20%
2022/09/02	12	61.90	23	63.33	64.00	-11	2,432	-0.45%
2022/09/01	3	58.53	0	0.00	59.30	3	2,336	0.13%
2022/08/31	2	58.65	1	59.10	59.10	1	2,315	0.04%
2022/08/30	1	57.30	18	58.50	58.30	-17	2,308	-0.74%
2022/08/29	9	57.12	4	56.80	57.00	5	2,299	0.22%
2022/08/26	3	58.20	3	58.40	58.30	0	2,276	0.00%
2022/08/25	3	58.50	3	58.60	58.30	0	2,263	0.00%
2022/08/24	8	58.15	2	57.10	57.30	6	2,246	0.27%
2022/08/23	2	57.55	0	0.00	58.00	2	2,231	0.09%
2022/08/22	35	58.03	4	57.23	57.00	31	2,215	1.40%
2022/08/19	14	59.34	4	58.45	57.40	10	2,198	0.45%
2022/08/18	25	59.48	22	60.41	59.20	3	2,133	0.14%
2022/08/17	27	57.45	71	57.94	56.50	-44	2,044	-2.15%
2022/08/16	1	56.40	8	56.60	57.10	-7	1,980	-0.35%
2022/08/12	10	56.03	6	55.90	56.00	4	1,948	0.21%
2022/08/11	21	54.41	13	55.05	55.60	8	1,904	0.42%
2022/08/10	2	53.05	1	53.20	53.10	1	1,841	0.05%
2022/08/09	1	51.40	8	51.93	52.50	-7	1,819	-0.38%
2022/08/08	1	50.10	1	50.60	50.80	0	1,802	0.00%
2022/08/05	1	48.90	0	0.00	49.40	1	1,797	0.06%
2022/08/04	9	46.57	2	46.05	47.50	7	1,796	0.39%
2022/08/03	17	48.31	1	47.65	47.95	16	1,780	0.90%
2022/08/02	0	49.50	1	49.40	49.30	-1	1,767	-0.06%
2022/08/01	3	50.18	2	50.00	50.00	1	1,757	0.06%
2022/07/29	1	51.10	0	0.00	50.90	1	1,752	0.06%
2022/07/26	1	50.80	4	50.55	50.20	-3	1,743	-0.17%
2022/07/25	2	49.78	0	0.00	50.20	2	1,734	0.12%
2022/07/21	0	0.00	12	52.10	52.10	-12	1,697	-0.71%
2022/07/18	0	0.00	3	51.20	51.20	-3	1,671	-0.18%
2022/07/15	2	48.80	0	0.00	49.20	2	1,654	0.12%
2022/07/14	4	48.45	6	48.58	48.75	-2	1,641	-0.12%
2022/07/13	0	0.00	1	47.00	47.30	-1	1,628	-0.06%
2022/07/12	1	45.35	2	45.38	45.35	-1	1,617	-0.06%
2022/07/11	1	45.20	0	0.00	45.20	1	1,605	0.06%
2022/07/07	4	42.81	0	0.00	44.15	4	1,546	0.26%
2022/07/06	13	46.37	14.1	46.28	43.50	-1.1	1,453	-0.08%
2022/07/05	29	48.32	17	47.96	47.70	12	1,372	0.87%
2022/07/04	52	50.47	30	50.20	50.20	22	1,251	1.76%
2022/07/01	11	59.65	9	59.20	55.70	2	1,162	0.17%
2022/06/30	12	62.35	9	61.96	61.80	3	1,058	0.28%
2022/06/29	79	61.92	68.5	62.28	64.00	10.5	944	1.11%
2022/06/28	40	60.30	24	60.17	60.70	16	660	2.42%
2022/06/27	6	58.23	14	58.53	58.60	-8	515	-1.55%
2022/06/24	1.1	57.29	7	57.33	57.30	-5.9	453	-1.30%
2022/06/21	3	55.23	3	55.60	54.70	0	397	0.00%
2022/06/20	0	0.00	3	55.47	54.00	-3	389	-0.77%
2022/06/17	1	54.50	0	0.00	55.30	1	373	0.27%
2022/06/16	0	0.00	4	55.33	54.20	-4	353	-1.13%
2022/06/15	0	0.00	2	52.30	51.90	-2	315	-0.63%
2022/06/09	0	50.60	0	0.00	50.60	0	308	0.01%
2022/06/08	0	0.00	1	50.40	50.50	-1	312	-0.32%
2022/06/07	0	50.10	0	0.00	50.10	0	314	0.01%
2022/06/06	71	50.30	0	0.00	50.00	71	317	22.34%
2022/06/02	9	50.41	3	50.60	50.40	6	324	1.85%
2022/06/01	15	50.30	1	50.30	50.10	14	332	4.21%
2022/05/30	5	49.80	0	0.00	49.75	5	334	1.49%
2022/05/27	0	0.00	2	49.03	49.55	-2	336	-0.59%
2022/05/26	1	48.40	0	0.00	48.55	1	336	0.30%
2022/05/25	1	48.25	0	0.00	48.45	1	337	0.30%
2022/05/24	2	48.35	0	0.00	48.00	2	346	0.58%
2022/05/20	3	50.00	0	0.00	49.50	3	351	0.85%
2022/05/16	1	47.85	0	0.00	47.85	1	361	0.28%
2022/05/13	1	48.00	0	0.00	48.30	1	354	0.28%
2022/05/11	0	0.00	0.1	49.55	49.55	-0.1	354	-0.03%
2022/05/09	0	0.00	1	50.60	50.20	-1	361	-0.28%
2022/05/06	0	0.00	3	51.17	51.80	-3	362	-0.83%
2022/05/05	0	0.00	1	50.80	51.50	-1	363	-0.27%
2022/05/04	0	0.00	0.1	49.91	50.60	-0.1	363	-0.01%
2022/05/03	0.1	49.05	13	49.12	49.40	-13	367	-3.52%
2022/04/29	0	48.00	1	47.90	48.00	-1	372	-0.27%
2022/04/28	0	0.00	7	46.87	47.15	-7	384	-1.82%
2022/04/27	1	46.20	30.6	45.91	47.10	-29.6	388	-7.61%
2022/04/26	0	0.00	6	47.48	48.35	-6	385	-1.56%
2022/04/21	0	0.00	6	51.10	50.90	-6	395	-1.52%
2022/04/19	1	50.50	0	0.00	50.10	1	417	0.24%
2022/04/12	4	49.21	0	0.00	49.40	4	616	0.65%
2022/04/07	0.1	52.00	1	52.40	50.70	-0.9	727	-0.12%
2022/04/01	0	0.00	1	52.20	52.20	-1	750	-0.13%
2022/03/30	0	0.00	1	52.00	51.90	-1	837	-0.12%
2022/03/28	2	50.10	4.2	50.17	50.30	-2.2	864	-0.25%
2022/03/25	1	52.70	1	52.30	51.80	0	879	0.00%
2022/03/24	0	50.00	3	52.00	51.70	-3	887	-0.34%
2022/03/23	2	50.80	0	0.00	49.90	2	897	0.22%
2022/03/22	0	0.00	3	49.15	49.80	-3	969	-0.31%
2022/03/21	2	48.70	3	48.60	48.70	-1	978	-0.10%
2022/03/18	3	47.47	2	47.60	47.80	1	993	0.10%
2022/03/17	0.1	47.00	2	45.95	46.85	-1.9	1,008	-0.19%
2022/03/16	3	45.30	0	0.00	45.05	3	1,019	0.29%
2022/03/15	1	45.60	0	0.00	45.90	1	1,048	0.10%
2022/03/11	0	0.00	1	46.90	46.80	-1	1,094	-0.09%
2022/03/10	1.2	48.66	0	0.00	48.55	1.2	1,108	0.11%
2022/03/08	3	47.17	0	0.00	46.50	3	1,140	0.26%
2022/03/07	2	48.80	2	48.50	48.15	0	1,149	0.00%
2022/03/04	1	51.30	4	51.20	51.10	-3	1,163	-0.26%
2022/03/03	2	51.00	0	0.00	51.00	2	1,192	0.17%
2022/03/02	0	0.00	1	50.90	50.70	-1	1,239	-0.08%
2022/03/01	2	51.40	2	51.60	51.50	0	1,271	0.00%
2022/02/25	2	50.60	0	0.00	50.50	2	1,329	0.15%
2022/02/24	2	50.25	2	50.00	50.50	0	1,406	0.00%
2022/02/22	0	52.60	2	53.40	52.20	-2	1,752	-0.11%
2022/02/21	2	53.40	1	53.50	53.80	1	1,986	0.05%
2022/02/17	1	53.70	4	54.20	54.00	-3	2,056	-0.15%
2022/02/16	2	53.00	0	0.00	52.80	2	2,090	0.10%
2022/02/15	0	0.00	1	53.50	52.80	-1	2,108	-0.05%
2022/02/14	1	52.80	0	0.00	52.20	1	2,125	0.05%
2022/02/11	4	54.10	0	0.00	54.00	4	2,129	0.19%
2022/02/10	0	0.00	4	56.13	55.30	-4	2,133	-0.19%
2022/02/09	2	54.80	21	54.93	55.10	-19	2,147	-0.88%
2022/02/08	0	0.00	41	54.59	54.30	-41	2,161	-1.90%
2022/02/07	4	52.78	5	53.48	54.00	-1	2,176	-0.05%
2022/01/25	3	51.37	0	0.00	51.00	3	2,264	0.13%
2022/01/21	4	53.68	0	0.00	53.00	4	2,420	0.17%
2022/01/20	0	0.00	20	55.22	55.20	-20	2,600	-0.77%
2022/01/19	9	55.30	0	0.00	55.40	9	2,618	0.34%
2022/01/17	5	56.00	0	0.00	56.50	5	2,719	0.18%
2022/01/14	1	55.70	1	55.50	55.80	0	2,794	0.00%
2022/01/13	3	56.43	0	0.00	56.00	3	2,825	0.11%
2022/01/11	3	57.20	2	57.25	56.90	1	2,835	0.04%
2022/01/10	9	57.37	1	57.60	57.50	8	2,827	0.28%
2022/01/07	56	59.28	54	61.49	59.00	2	2,812	0.07%
2022/01/06	11	58.76	16	59.67	60.50	-5	2,748	-0.18%
2022/01/05	2	58.75	0	0.00	58.50	2	2,740	0.07%
2022/01/04	5	59.70	8.6	61.07	60.00	-3.6	2,728	-0.13%
2022/01/03	1.5	57.83	2	58.20	58.20	-0.5	2,686	-0.02%
2021/12/29	1	57.00	0	0.00	57.10	1	2,693	0.04%
2021/12/28	1	57.00	2	56.30	57.00	-1	2,722	-0.04%
2021/12/27	2.4	57.39	1	56.80	57.00	1.4	2,737	0.05%
2021/12/24	43	60.30	25	60.05	58.70	18	2,756	0.65%
2021/12/23	1	58.50	1	58.90	58.70	0	2,727	0.00%
2021/12/22	11	59.56	2	59.85	59.10	9	2,796	0.32%
2021/12/21	0	0.00	1.1	59.70	59.70	-1.1	2,851	-0.04%
2021/12/20	0	0.00	2	59.00	58.90	-2	3,093	-0.06%
2021/12/17	2	58.50	6	59.40	58.60	-4	3,311	-0.12%
2021/12/16	9	59.76	11.4	59.84	59.60	-2.4	3,374	-0.07%
2021/12/15	0	57.60	0	56.90	57.60	0	3,322	0.00%
2021/12/14	2	56.80	1	58.00	56.00	1	3,382	0.03%
2021/12/13	2	58.65	13	58.39	58.30	-11	3,479	-0.32%
2021/12/10	0	0.00	2	57.60	57.80	-2	3,478	-0.06%
2021/12/09	4.1	58.80	4	59.15	58.40	0.1	3,490	0.00%
2021/12/08	1	57.70	0	0.00	57.70	1	3,473	0.03%
2021/12/07	1	57.60	1	58.50	57.90	0	3,470	0.00%
2021/12/06	1.4	56.79	0	0.00	56.50	1.4	3,455	0.04%
2021/12/03	3	56.30	0	0.00	57.00	3	3,477	0.09%
2021/12/02	4.3	55.33	1	55.30	55.00	3.3	3,500	0.09%
2021/12/01	0	0.00	1	55.60	56.00	-1	3,517	-0.03%
2021/11/30	6	56.12	0	55.70	56.80	6	3,541	0.17%
2021/11/29	8	54.80	12	53.75	55.30	-4	3,577	-0.11%
2021/11/26	5	55.80	0.1	55.65	55.60	4.9	3,665	0.13%
2021/11/25	9.3	58.81	3	59.30	58.20	6.3	3,717	0.17%
2021/11/24	5.1	60.81	3.3	62.34	59.60	1.8	3,913	0.05%
2021/11/23	56.5	62.25	33.1	60.79	60.80	23.4	3,952	0.59%
2021/11/22	33.1	63.77	44	63.03	62.00	-10.9	3,952	-0.28%
2021/11/19	41.1	59.61	28	59.28	60.40	13.1	3,781	0.35%
2021/11/18	55.4	60.47	98	60.48	58.20	-42.6	3,687	-1.16%
2021/11/17	36	56.97	9.2	57.28	57.40	26.9	3,465	0.77%
2021/11/16	4	55.60	2	55.95	55.10	2	3,427	0.06%
2021/11/15	1	55.30	6	56.52	56.50	-5	3,421	-0.15%
2021/11/12	4	54.83	0	0.00	54.00	4	3,413	0.12%
2021/11/11	1	54.60	1.1	54.49	54.60	-0.1	3,413	0.00%
2021/11/10	1	53.31	1	53.80	53.70	0	3,412	0.00%
2021/11/09	1	54.00	0	0.00	53.50	1	3,443	0.03%
2021/11/08	1	53.50	0	0.00	52.90	1	3,445	0.03%
2021/11/05	2	54.10	8	55.04	54.70	-6	3,463	-0.17%
2021/11/04	7	54.36	2	54.70	54.10	5	3,491	0.14%
2021/11/03	7	55.16	2.1	55.39	55.20	5	3,519	0.14%
2021/11/02	14	57.51	5	56.96	55.30	9	3,544	0.25%
2021/11/01	6	58.76	15	58.93	58.50	-9	3,547	-0.25%
2021/10/29	4	57.35	14	57.29	57.00	-10	3,536	-0.28%
2021/10/28	7	58.04	17	57.68	57.00	-10	3,547	-0.28%
2021/10/27	2	54.50	1	53.80	54.10	1	3,421	0.03%
2021/10/26	16	55.77	15	55.23	54.50	1	3,536	0.03%
2021/10/25	2	54.00	2	54.80	54.80	0	3,729	0.00%
2021/10/22	6	54.60	12	53.86	54.40	-6	3,829	-0.16%
2021/10/21	6	50.98	1	53.30	51.00	5	3,994	0.13%
2021/10/20	2	52.60	0	0.00	52.60	2	4,044	0.05%
2021/10/19	1	52.80	0	0.00	52.80	1	4,038	0.02%
2021/10/18	0	0.00	3	51.43	51.10	-3	4,024	-0.07%
2021/10/15	2	51.00	3	51.37	51.30	-1	4,028	-0.02%
2021/10/14	3	50.47	2	50.30	50.10	1	4,027	0.02%
2021/10/13	8	51.26	3	50.80	50.90	5	4,040	0.12%
2021/10/12	23	54.36	19	53.27	53.00	4	4,019	0.10%
2021/10/08	3	53.77	2	54.40	53.40	1	3,984	0.03%
2021/10/07	1	52.20	0	0.00	52.50	1	3,947	0.03%
2021/10/06	3	51.93	2	53.30	51.30	1	3,952	0.03%
2021/10/05	0	0.00	4	48.91	52.60	-4	3,936	-0.10%
2021/10/04	3	51.40	0	0.00	50.10	3	3,904	0.08%
2021/10/01	3	52.27	2	53.35	50.60	1	3,874	0.03%
2021/09/30	4	54.68	11	54.78	54.70	-7	3,834	-0.18%
2021/09/29	20	54.46	9	55.92	53.30	11	3,814	0.29%
2021/09/28	2	58.35	1	59.00	58.70	1	3,740	0.03%
2021/09/27	48	59.71	59	60.18	60.20	-11	3,676	-0.30%
2021/09/24	37	57.14	65	59.36	59.90	-28	3,419	-0.82%
2021/09/23	3	54.90	55	55.95	54.50	-52	3,184	-1.63%
2021/09/22	1	53.30	7	53.80	53.30	-6	3,102	-0.19%
2021/09/17	22	53.88	16	54.11	55.00	6	3,080	0.19%
2021/09/16	11.1	53.82	56.1	54.09	54.50	-45	3,012	-1.50%
2021/09/15	2	50.30	12	49.98	50.10	-10	2,899	-0.34%
2021/09/14	0	49.60	21	49.72	49.60	-21	2,887	-0.73%
2021/09/13	0	0.00	1	49.05	48.95	-1	2,864	-0.03%
2021/09/10	29	48.77	1	48.80	48.85	28	2,850	0.98%
2021/09/09	9	49.54	8	48.82	49.75	1	2,838	0.04%
2021/09/08	34	50.54	23	50.15	48.65	11	2,818	0.39%
2021/09/07	94	50.04	37	50.00	51.50	57	2,779	2.05%
2021/09/06	10	50.99	21	50.39	50.00	-11	2,741	-0.40%
2021/09/03	2	52.22	3.5	52.50	52.40	-1.4	2,713	-0.05%
2021/09/02	38.1	54.45	8	53.95	53.50	30.1	2,676	1.13%
2021/09/01	38	56.08	47	56.42	56.30	-9	2,617	-0.34%
2021/08/31	49.5	55.22	19	54.21	55.80	30.5	2,500	1.22%
2021/08/30	68	56.48	77	56.69	56.70	-9	2,401	-0.37%
2021/08/27	75	51.77	12	52.13	53.00	63	2,174	2.90%
2021/08/26	15	49.11	6	49.08	48.75	9	2,075	0.43%
2021/08/25	6	47.15	7	47.97	48.55	-1	1,998	-0.05%
2021/08/24	25	46.54	22	45.02	44.15	3	1,951	0.15%
2021/08/23	1	43.55	5	43.73	44.35	-4	1,909	-0.21%
2021/08/20	5	42.59	3	41.95	41.85	2	1,897	0.11%
2021/08/19	2	41.70	0	0.00	41.05	2	1,884	0.11%
2021/08/18	1	42.55	4	42.55	42.80	-3	1,874	-0.16%
2021/08/17	7	42.32	0	0.00	42.10	7	1,845	0.38%
2021/08/13	0	0.00	1	46.30	44.80	-1	1,817	-0.06%
2021/08/12	0	0.00	1	48.90	49.00	-1	1,782	-0.06%
2021/08/11	2	49.43	3	48.25	47.95	-1	1,780	-0.06%
2021/08/10	6	52.53	30	52.16	52.10	-24	1,754	-1.37%
2021/08/09	4	57.20	17	58.45	54.80	-13	1,727	-0.75%
2021/08/06	4	60.40	7	60.63	60.00	-3	1,686	-0.18%
2021/08/05	3	62.73	0	0.00	61.80	3	1,649	0.18%
2021/08/04	12	64.96	27	64.38	65.00	-15	1,594	-0.94%
2021/08/03	13	62.11	5	62.90	61.60	8	1,527	0.52%
2021/08/02	7	60.13	17	59.46	60.00	-10	1,458	-0.69%
2021/07/30	14	63.40	9.1	64.04	62.50	5	1,398	0.35%
2021/07/29	50	63.84	28	64.55	65.00	22	1,282	1.72%
2021/07/28	31	57.44	45	57.22	59.10	-14	1,040	-1.35%
2021/07/27	57	61.97	69	61.94	62.10	-12	950	-1.26%
2021/07/26	3	54.77	14.2	56.38	56.60	-11.2	784	-1.42%
2021/07/23	1	51.00	1	51.40	51.50	0	804	0.00%
2021/07/21	2	52.20	2	51.80	50.80	0	856	0.00%
2021/07/20	7	51.73	2	51.95	51.60	5	970	0.52%
2021/07/19	0	0.00	2	52.00	52.70	-2	1,045	-0.19%
2021/07/16	1	51.30	2	50.50	50.20	-1	1,032	-0.10%
2021/07/15	0	0.00	1	50.10	50.10	-1	1,027	-0.10%
2021/07/14	1	49.85	0	0.00	50.00	1	1,036	0.10%
2021/07/13	3	50.18	2	49.68	49.30	1	1,032	0.10%
2021/07/12	0	0.00	1	48.45	48.65	-1	1,016	-0.10%
2021/07/09	2	47.40	0	0.00	47.50	2	1,022	0.20%
2021/07/07	0	0.00	5	48.80	48.30	-5	1,047	-0.48%
2021/07/06	0	0.00	4	48.69	48.60	-4	1,057	-0.38%
2021/07/05	1	46.60	0	0.00	47.15	1	1,047	0.10%
2021/07/02	0	0.00	1	45.05	45.05	-1	1,046	-0.10%
2021/06/25	0	0.00	1	45.30	45.15	-1	1,098	-0.09%
2021/06/23	1	45.00	0	0.00	44.55	1	1,140	0.09%
2021/06/18	0	0.00	0	43.35	43.25	0	1,229	0.00%
2021/06/17	0	0.00	1	42.90	43.50	-1	1,244	-0.08%
2021/06/16	6	43.70	0	0.00	43.10	6	1,301	0.46%
2021/06/15	1	43.40	0	0.00	43.20	1	1,322	0.08%
2021/05/27	0	0.00	1	44.55	44.40	-1	1,524	-0.07%
2021/05/26	0	45.15	0	0.00	44.90	0	1,528	0.00%
2021/05/25	0	45.43	0	0.00	45.15	0	1,528	0.00%
2021/05/20	0	0.00	11	43.60	43.70	-11	1,562	-0.70%
2021/05/19	10	43.60	0	0.00	43.65	10	1,567	0.64%
2021/05/18	2	40.58	0	0.00	41.90	2	1,571	0.13%
2021/05/17	0	0.00	1	40.00	38.10	-1	1,566	-0.06%
2021/05/13	0	0.00	16	40.21	41.95	-16	1,567	-1.02%
2021/05/12	0	0.00	2	40.80	42.00	-2	1,565	-0.13%
2021/05/11	4	44.84	3	45.00	44.25	1	1,543	0.06%
2021/05/10	4	49.18	0	0.00	48.35	4	1,520	0.26%
2021/05/07	0	0.00	2	49.10	49.10	-2	1,514	-0.13%
2021/05/06	1	47.30	0	0.00	47.45	1	1,507	0.07%
2021/05/05	5	49.99	5	50.26	48.95	0	1,490	0.00%
2021/05/04	4	49.54	12.1	49.56	49.05	-8.1	1,461	-0.55%
2021/05/03	15	55.70	32	55.99	53.50	-17	1,420	-1.20%
2021/04/29	42	59.36	18	59.50	58.70	24	1,345	1.78%
2021/04/28	0.2	55.81	2	54.43	55.40	-1.9	1,235	-0.15%
2021/04/27	9	55.66	4	55.65	55.20	5	1,214	0.41%
2021/04/26	45.2	55.41	41	55.59	57.30	4.2	1,175	0.36%
2021/04/23	7	51.91	9	51.86	53.10	-2	1,052	-0.19%
2021/04/22	21	49.87	2	49.10	48.35	19	971	1.96%
2021/04/21	1	49.40	0	0.00	49.40	1	959	0.10%
2021/04/19	0	0.00	1	48.95	48.95	-1	942	-0.11%
2021/04/16	4	48.68	0	0.00	48.70	4	940	0.43%
2021/04/15	0	0.00	1	49.35	49.00	-1	934	-0.11%
2021/04/14	1	47.65	1	46.70	46.70	0	923	0.00%
2021/04/13	1	48.30	1	50.10	47.85	0	908	0.00%
2021/04/12	4	49.06	1	48.25	48.25	3	892	0.34%
2021/04/09	2	48.95	1	49.10	49.15	1	875	0.11%
2021/04/08	0	49.80	1	49.50	49.75	-1	865	-0.12%
2021/04/07	0	0.00	3	50.20	49.85	-3	857	-0.35%
2021/04/06	1	49.00	0	0.00	49.70	1	861	0.12%
2021/04/01	2	50.25	0	0.00	48.00	2	850	0.24%
2021/03/31	1	50.90	1	50.80	50.80	0	818	0.00%
2021/03/30	0	0.00	1	51.30	51.30	-1	808	-0.12%
2021/03/29	24	51.24	0	0.00	51.20	24	796	3.01%
2021/03/25	4	50.28	7	49.99	49.85	-3	751	-0.40%
2021/03/24	16	51.00	5	50.01	50.80	11	732	1.50%
2021/03/23	1	48.50	0	0.00	48.40	1	671	0.15%
2021/03/19	4	49.90	14	51.03	49.75	-10	635	-1.57%
2021/03/18	0	0.00	3	49.07	48.85	-3	577	-0.52%
2021/03/17	10	48.70	22	49.31	49.20	-12	562	-2.13%
2021/03/16	1	44.00	69	45.82	46.90	-68	451	-15.06%
2021/03/15	1	42.50	0	0.00	42.65	1	362	0.28%
2021/03/12	1	42.25	0	0.00	42.55	1	368	0.27%
2021/03/11	0	0.00	10	42.25	42.80	-10	367	-2.72%
2021/03/10	0	0.00	2	42.00	42.00	-2	376	-0.53%
2021/03/09	0	41.30	0	0.00	41.35	0	378	0.00%
2021/03/05	0	41.25	0	0.00	41.35	0	375	0.00%
2021/03/03	0	41.35	1	41.40	41.60	-1	374	-0.27%
2021/03/02	0	0.00	0	42.10	41.50	0	371	-0.01%
2021/02/26	1	41.40	0	0.00	41.95	1	367	0.27%
2021/02/25	0	42.20	2	42.30	42.10	-2	361	-0.55%
2021/02/24	1	43.10	0	0.00	42.30	1	356	0.28%
2021/02/23	0	0.00	1	42.00	43.15	-1	347	-0.29%
2021/02/22	3	42.05	7	42.27	42.10	-4	332	-1.20%
2021/02/19	0	0.00	1	41.25	41.50	-1	306	-0.33%
2021/02/18	0	0.00	6	41.45	41.25	-6	296	-2.02%
2021/02/05	1	39.30	1	39.30	39.05	0	271	0.00%
2021/02/04	3	41.35	1	39.70	39.80	2	266	0.75%
2021/01/27	0	0.00	103	38.58	38.70	-103	214	-48.10%	大賣/鉅額交易
2021/01/26	0	0.00	5	37.93	38.00	-5	207	-2.42%
2021/01/25	0	0.00	16	37.98	38.50	-16	204	-7.81%
2021/01/22	0	0.00	3	37.45	37.50	-3	202	-1.48%
2021/01/21	1	37.85	8	38.01	37.50	-7	199	-3.50%
2021/01/19	0	0.00	9	39.17	38.60	-9	192	-4.68%
2021/01/18	0	0.00	9	38.89	38.90	-9	187	-4.79%
2021/01/15	0	0.00	6	38.90	38.65	-6	183	-3.27%
2021/01/12	0	0.00	2	38.08	37.55	-2	172	-1.16%
2021/01/11	0	0.00	1	38.00	38.05	-1	171	-0.58%
2021/01/07	0	0.00	7	38.81	38.75	-7	166	-4.19%
2021/01/06	0	0.00	1	38.60	38.60	-1	167	-0.60%
2020/12/31	1	39.30	0	0.00	39.30	1	160	0.62%
2020/12/29	0	0.00	11	39.99	39.75	-11	153	-7.18%
2020/12/14	1	39.10	0	0.00	38.80	1	130	0.76%
2020/12/08	0	0.00	10	39.30	39.20	-10	119	-8.35%
2020/12/07	6	38.25	0	0.00	38.90	6	116	5.16%
2020/12/03	7	36.36	2	37.65	37.75	5	95	5.22%
2020/12/02	3	36.55	0	0.00	36.70	3	88	3.39%
2020/12/01	7	36.15	0	0.00	36.65	7	87	8.03%
2020/11/30	15	36.03	4	36.03	36.10	11	86	12.72%
2020/11/27	7	35.77	10	35.59	36.00	-3	85	-3.50%
2020/11/26	13	36.13	0	0.00	36.10	13	82	15.69%
2020/11/25	14	36.01	0	0.00	35.90	14	81	17.14%
2020/11/24	19	35.69	0	0.00	35.95	19	81	23.29%
2020/11/23	22	35.81	0	0.00	35.95	22	81	26.92%
2020/11/20	25	35.57	0	0.00	35.90	25	80	30.99%
2020/11/19	3	35.15	0	0.00	35.30	3	80	3.74%
2020/11/18	6	35.35	0	0.00	35.40	6	79	7.55%
2020/11/16	6	35.29	0	0.00	35.30	6	83	7.18%
2020/11/12	14	35.05	5	34.92	35.20	9	89	10.02%
2020/11/09	2	34.55	0	0.00	34.80	2	96	2.08%
2020/11/06	0	0.00	4	34.90	34.70	-4	98	-4.06%
2020/10/26	4	35.33	1	35.30	35.30	3	176	1.70%
2020/10/23	3	34.75	0	0.00	34.65	3	178	1.68%
2020/10/15	10	35.00	10	35.00	35.00	0	203	0.00%
2020/10/14	65	35.10	65	35.10	35.10	0	205	0.00%
2020/10/06	0	0.00	1	34.80	34.80	-1	213	-0.47%
2020/09/28	162	34.27	163	34.28	34.15	-1	240	-0.42%	大買/大賣/
2020/09/24	0	0.00	2	34.40	34.40	-2	246	-0.81%
2020/09/23	1	35.50	0	0.00	35.30	1	248	0.40%
2020/09/21	91	35.90	99	35.90	35.95	-8	252	-3.17%
2020/09/18	2	36.05	53	35.96	36.00	-51	253	-20.12%
2020/09/16	0	0.00	2	35.75	35.70	-2	266	-0.75%
2020/09/10	1	36.25	0	0.00	36.20	1	296	0.34%
2020/09/08	1	36.65	0	0.00	36.75	1	302	0.33%
2020/09/04	1	36.90	0.2	37.25	36.85	0.8	315	0.27%
2020/09/03	0	0.00	4	37.23	37.25	-4	318	-1.25%
2020/08/25	0	36.95	0	0.00	36.90	0	350	0.01%
2020/08/24	1	36.80	0	0.00	36.80	1	349	0.29%
2020/08/11	1	38.15	2	38.10	38.50	-1	357	-0.28%
2020/08/10	0	0.00	3	41.37	41.60	-3	345	-0.87%
2020/08/05	10	41.40	0	0.00	41.40	10	307	3.25%
2020/07/31	0	0.00	1	40.40	40.70	-1	307	-0.33%
2020/07/28	1	40.15	0	0.00	39.55	1	310	0.32%
2020/07/23	1	41.50	0	0.00	41.55	1	302	0.33%
2020/07/20	0	0.00	0.1	40.45	40.45	-0.1	297	-0.03%
2020/07/09	3	41.30	1	41.45	41.10	2	295	0.68%
2020/06/24	0	0.00	1	40.15	40.25	-1	281	-0.36%
2020/06/19	1	41.15	0	0.00	41.10	1	280	0.36%
2020/06/18	1	40.80	1	40.75	40.90	0	271	0.00%
2020/06/17	1	39.95	4	40.00	40.80	-3	267	-1.12%
2020/06/16	0	0.00	4	39.73	39.40	-4	258	-1.55%
2020/06/03	0	0.00	8	38.63	38.35	-8	261	-3.06%
2020/06/02	0	0.00	10	38.38	38.30	-10	259	-3.85%
2020/05/26	0	0.00	6	38.45	37.90	-6	261	-2.31%
2020/05/25	0	0.00	1	37.10	37.75	-1	256	-0.39%
2020/05/22	0	0.00	6	36.80	36.90	-6	249	-2.40%
2020/05/21	0	0.00	6	36.25	36.50	-6	245	-2.45%
2020/05/14	1	36.40	0	0.00	36.10	1	242	0.41%
2020/05/11	0	0.00	6	37.00	37.35	-6	239	-2.50%
2020/05/08	2	37.05	6	37.20	36.70	-4	237	-1.68%
2020/05/06	0	0.00	5	35.35	35.30	-5	232	-2.15%
2020/05/04	1	33.60	1	33.95	34.15	0	228	0.00%
2020/04/29	0	0.00	6	34.00	33.85	-6	233	-2.57%
2020/04/14	0	0.00	1	32.20	32.15	-1	231	-0.43%
2020/04/13	2	31.73	1	31.95	31.80	1	230	0.43%
2020/04/09	0	0.00	2	31.65	32.20	-2	229	-0.87%
2020/04/08	0	0.00	1	30.35	31.35	-1	231	-0.43%
2020/04/07	0	0.00	1	30.25	30.15	-1	232	-0.43%
2020/04/06	1	29.65	0	0.00	29.75	1	230	0.43%
2020/04/01	2	29.75	0	0.00	29.65	2	238	0.84%
2020/03/31	2	29.93	1	30.00	29.85	1	237	0.42%
2020/03/30	0	0.00	1	29.85	29.90	-1	234	-0.43%
2020/03/27	4	29.84	4	30.03	30.00	0	235	0.00%
2020/03/26	3	29.13	3	29.32	29.40	0	229	0.00%
2020/03/25	1	29.50	1	29.35	29.60	0	231	0.00%
2020/03/24	0	0.00	1	26.80	28.20	-1	225	-0.44%
2020/03/23	1	26.05	0	0.00	25.70	1	222	0.45%
2020/03/13	42	28.58	0	0.00	29.00	42	213	19.70%
2020/03/12	42	33.23	0	0.00	31.70	42	196	21.41%
2020/03/11	2	34.05	0	0.00	34.05	2	189	1.06%
2020/03/10	10	33.45	0	0.00	33.50	10	189	5.28%
2020/03/09	3	33.82	0	0.00	33.75	3	186	1.61%
2020/03/02	7	33.71	0	0.00	33.95	7	188	3.71%
2020/02/27	1	34.65	0	0.00	34.40	1	186	0.54%
2020/02/25	1	34.42	0	0.00	35.00	1	182	0.56%
2020/02/12	0	0.00	2	35.85	35.70	-2	183	-1.09%
2020/02/10	0	0.00	7	35.00	34.90	-7	190	-3.67%
2020/02/07	0	36.30	0	0.00	35.45	0	192	0.00%
2020/01/13	0	0.00	14	39.03	39.20	-14	191	-7.31%
2019/12/26	1	39.55	0	0.00	39.75	1	171	0.58%
2019/12/24	1	39.65	0	0.00	39.60	1	171	0.58%
2019/12/23	0	39.50	0	0.00	39.50	0	169	0.00%
2019/12/11	0	0.00	1	40.35	40.00	-1	165	-0.60%
2019/12/10	1	40.25	0	0.00	40.25	1	166	0.60%
2019/11/26	1	40.50	1	40.70	40.40	0	170	0.00%
2019/11/21	1	40.05	1	40.25	40.80	0	176	0.00%
2019/11/20	1	40.40	1	40.40	40.30	0	176	0.00%
2019/11/11	1	41.25	1	40.80	40.80	0	181	0.00%
2019/11/08	1	41.70	3	41.98	42.00	-2	190	-1.05%
2019/11/05	0	0.00	3	42.30	42.00	-3	234	-1.28%
2019/10/31	1	41.75	1	41.15	41.15	0	258	0.00%
2019/10/29	1	41.60	1	41.20	41.50	0	265	0.00%
2019/10/28	1	41.95	2	41.75	41.60	-1	279	-0.36%
2019/10/25	0	0.00	2	41.78	41.95	-2	297	-0.67%
2019/10/21	2	41.80	1	41.80	41.90	1	327	0.31%
2019/10/18	1	41.50	3	41.30	41.60	-2	327	-0.61%
2019/10/17	2	40.48	0	0.00	40.80	2	325	0.62%
2019/10/16	0	0.00	1	40.25	40.10	-1	327	-0.31%
2019/10/07	1	41.00	0	0.00	41.05	1	355	0.28%
2019/10/04	1	40.35	1	40.65	40.50	0	360	0.00%
2019/10/02	1	41.40	1	41.05	41.40	0	364	0.00%
2019/09/27	0	0.00	1	40.80	40.80	-1	384	-0.26%
2019/09/26	1	41.45	1	41.10	41.05	0	386	0.00%
2019/09/24	1	41.80	1	41.50	41.70	0	391	0.00%
2019/09/23	1	41.65	1	41.85	41.90	0	389	0.00%
2019/09/18	0	0.00	1	42.25	42.70	-1	391	-0.26%
2019/09/17	1	42.25	1	42.90	42.55	0	394	0.00%
2019/09/16	1	42.40	0	0.00	42.65	1	394	0.25%
2019/09/11	0	0.00	1	42.35	41.60	-1	390	-0.26%
2019/09/10	1	42.00	1	42.10	42.15	0	389	0.00%
2019/09/06	0	0.00	2	41.38	41.00	-2	393	-0.51%
2019/09/05	2	41.08	3	40.97	41.20	-1	397	-0.25%
2019/09/03	1	40.40	0	0.00	40.40	1	400	0.25%
2019/09/02	3	40.48	0	0.00	40.50	3	405	0.74%
2019/08/30	0	0.00	1	40.40	40.20	-1	411	-0.24%
2019/08/29	1	40.05	0	0.00	40.10	1	417	0.24%
2019/08/28	1	40.05	1	40.10	40.35	0	431	0.00%
2019/08/27	1	40.30	1	40.20	39.90	0	446	0.00%
2019/08/21	1	41.40	1	41.20	41.15	0	596	0.00%
2019/08/15	2	39.95	0	0.00	40.10	2	619	0.32%
2019/08/13	0	0.00	4	41.50	40.40	-4	625	-0.64%
2019/08/12	5	42.53	1	42.65	42.30	4	621	0.64%
2019/08/08	4	47.70	0	0.00	47.70	4	620	0.64%
2019/08/07	0	0.00	2	47.60	47.20	-2	609	-0.33%
2019/08/06	2	47.70	0	0.00	47.50	2	595	0.34%
2019/08/02	1	49.05	1	48.90	48.90	0	578	0.00%
2019/08/01	1	50.40	0	0.00	49.80	1	584	0.17%
2019/07/31	2	49.75	7	49.09	50.00	-5	588	-0.85%
2019/07/30	2	49.98	2	50.25	49.65	0	596	0.00%
2019/07/29	2	51.45	2	51.25	51.20	0	613	0.00%
2019/07/26	0	0.00	8	49.87	50.10	-8	597	-1.34%
2019/07/25	8	49.44	0	0.00	49.50	8	593	1.35%
2019/07/24	0	0.00	1	48.95	49.40	-1	586	-0.17%
2019/07/19	0	0.00	1	48.40	48.35	-1	574	-0.17%
2019/07/17	1	48.05	1	48.30	48.15	0	577	0.00%
2019/07/16	1	48.80	1	49.20	48.55	0	576	0.00%
2019/07/15	6	48.55	1	48.15	48.55	5	572	0.87%
2019/07/10	3	48.03	0	0.00	48.00	3	566	0.53%
2019/07/09	0	0.00	1	47.80	47.60	-1	567	-0.18%
2019/07/04	0	0.00	1	46.75	47.60	-1	590	-0.17%
2019/07/03	1	46.75	0	0.00	46.40	1	586	0.17%
2019/07/02	1	46.30	0	46.60	46.50	1	590	0.16%
2019/07/01	1	46.10	0	0.00	46.40	1	593	0.17%
2019/06/28	0	0.00	1	46.40	46.25	-1	597	-0.17%
2019/06/27	1	46.35	0	0.00	46.45	1	607	0.16%
2019/06/24	1	46.60	1	46.75	46.75	0	637	0.00%
2019/06/21	0	0.00	0	45.90	46.20	0	666	0.00%
2019/06/20	3	46.07	0	0.00	46.00	3	688	0.44%
2019/06/18	1	45.10	1	45.45	45.80	0	714	0.00%
2019/06/14	1	45.30	1	45.25	45.25	0	758	0.00%
2019/06/06	3	46.60	3	46.73	46.55	0	893	0.00%
2019/06/05	1	47.65	1	47.65	47.10	0	954	0.00%
2019/06/04	1	47.60	0	0.00	46.90	1	952	0.11%
2019/06/03	2	47.50	3	47.93	47.90	-1	950	-0.11%
2019/05/31	1	48.55	2	48.83	48.75	-1	941	-0.11%
2019/05/30	4	49.70	4	49.50	49.10	0	925	0.00%
2019/05/29	2	47.28	0	0.00	47.80	2	857	0.23%
2019/05/21	0	0.00	1	45.90	45.95	-1	843	-0.12%
2019/05/17	1	46.70	0	0.00	45.55	1	836	0.12%
2019/05/16	2	45.95	2	46.40	45.50	0	829	0.00%
2019/05/07	1	46.50	0	0.00	46.50	1	803	0.12%
2019/05/06	0	0.00	1	46.45	46.70	-1	788	-0.13%
2019/04/12	11	44.07	0	0.00	43.50	11	716	1.54%
2019/04/11	65	45.74	0	0.00	45.10	65	705	9.22%
2019/04/09	0	0.00	5	46.85	46.80	-5	685	-0.73%
2019/04/08	5	46.65	3	46.80	46.80	2	684	0.29%
2019/04/01	19	46.22	0	0.00	46.60	19	684	2.78%
2019/03/29	22	46.48	0	0.00	46.95	22	674	3.26%
2019/03/28	63	46.90	30	46.87	46.95	33	672	4.91%
2019/03/27	58	47.67	1	47.70	47.70	57	667	8.53%
2019/03/26	1	47.60	2	47.78	47.70	-1	652	-0.15%
2019/03/25	0	0.00	2	46.73	47.00	-2	620	-0.32%
2019/03/22	2	46.55	0	0.00	46.70	2	599	0.33%
2019/03/21	0	0.00	3	46.27	46.20	-3	587	-0.51%
2019/03/20	26	45.60	0	0.00	45.55	26	573	4.53%
2019/03/19	29	46.49	1	46.70	46.50	28	558	5.02%
2019/03/18	77	45.17	2	45.48	45.50	75	526	14.24%
2019/03/15	37	45.01	11	45.10	45.10	26	516	5.03%
2019/03/14	0	0.00	1	46.00	45.00	-1	508	-0.20%
2019/03/13	3	46.15	5	45.77	45.40	-2	497	-0.40%
2019/03/12	6	44.98	4	45.15	45.40	2	472	0.42%
2019/03/11	5	41.89	4	42.00	43.55	1	411	0.24%
2019/03/08	2	39.58	0	0.00	39.60	2	359	0.56%
2019/03/07	0	40.20	0	0.00	38.80	0	358	0.00%
2019/03/06	0	0.00	1	38.90	39.00	-1	350	-0.29%
2019/03/05	3	38.27	0	0.00	38.65	3	346	0.87%
2019/03/04	8	38.40	0	0.00	38.30	8	336	2.38%
2019/02/25	10	40.00	0	0.00	40.00	10	316	3.15%
2019/02/22	10	40.50	1	41.00	40.50	9	306	2.94%
2019/02/21	10	40.00	0	0.00	40.80	10	299	3.34%
2019/02/13	1	39.70	1	39.00	39.00	0	300	0.00%
2019/02/12	1	37.40	0	0.00	37.50	1	285	0.35%
2019/01/24	0	39.00	0	0.00	36.40	0	298	0.00%
2019/01/11	0	0.00	1	36.70	36.75	-1	304	-0.33%
2019/01/08	0	0.00	6	36.46	36.45	-6	299	-2.00%
2019/01/07	0	0.00	1	36.15	36.10	-1	299	-0.33%
2019/01/04	2	35.35	1	35.70	35.70	1	300	0.33%
2019/01/03	1	36.55	0	0.00	36.45	1	309	0.32%
2018/12/28	0	0.00	1	37.20	36.90	-1	307	-0.32%
2018/12/27	1	36.85	1	38.00	36.80	0	311	0.00%
2018/12/26	3	37.58	0	0.00	36.85	3	304	0.98%
2018/12/25	2	35.35	0	0.00	35.35	2	286	0.70%
2018/12/13	1	36.90	0	0.00	36.75	1	269	0.37%
2018/12/11	0	0.00	1	35.75	35.90	-1	265	-0.38%
2018/12/10	0	0.00	4	35.30	35.30	-4	264	-1.51%
2018/12/07	1	36.60	0	0.00	36.75	1	260	0.38%
2018/12/06	2	37.13	1	36.90	36.65	1	252	0.40%
2018/12/05	1	36.80	3	38.00	38.00	-2	246	-0.81%
2018/12/04	3	37.23	3	37.25	37.35	0	244	0.00%
2018/11/29	0	0.00	1	36.45	35.45	-1	217	-0.46%
2018/11/28	1	36.00	1	36.05	36.00	0	212	0.00%
2018/11/27	0	0.00	2	35.00	35.60	-2	210	-0.95%
2018/11/23	1	35.55	0	0.00	34.70	1	207	0.48%
2018/11/22	2	34.60	0	0.00	35.00	2	196	1.02%
2018/11/13	0	0.00	0	33.45	33.45	0	211	0.00%
2018/11/12	0	0.00	0	33.60	32.65	0	218	0.00%
2018/10/25	0	0.00	1	32.30	31.60	-1	474	-0.21%
2018/10/23	0	0.00	0	36.95	33.35	0	490	0.00%
2018/10/19	1	33.55	0	0.00	33.20	1	561	0.18%
2018/10/16	0	0.00	1	32.50	33.50	-1	581	-0.17%
2018/10/11	1	31.20	1	31.20	31.20	0	581	0.00%
2018/09/21	1	37.85	1	38.00	37.30	0	587	0.00%
2018/09/14	0	0.00	5	37.00	36.90	-5	610	-0.82%
2018/09/13	0	0.00	10	36.40	36.25	-10	615	-1.63%
2018/09/10	0	0.00	1	36.40	36.40	-1	620	-0.16%
2018/09/04	5	41.40	5	41.00	41.00	0	620	0.00%
2018/08/27	1	39.90	0	0.00	41.25	1	643	0.16%
2018/08/22	0	0.00	1	40.05	40.05	-1	681	-0.15%
2018/08/16	1	42.45	0	0.00	42.10	1	655	0.15%
2018/08/15	0	0.00	1	42.25	42.35	-1	650	-0.15%
2018/08/13	15	42.33	0	0.00	41.05	15	632	2.37%
2018/08/10	4	44.44	4	44.68	44.55	0	599	0.00%
2018/08/09	4	44.85	0	0.00	44.40	4	575	0.70%
2018/08/08	2	45.80	2	46.00	44.35	0	522	0.00%
2018/08/07	1	43.20	7	46.34	45.20	-6	472	-1.27%
2018/08/06	0	0.00	8	42.20	42.30	-8	400	-2.00%
2018/08/02	3	41.97	0	0.00	41.90	3	388	0.77%
2018/08/01	3	41.97	0	0.00	41.80	3	380	0.79%
2018/07/31	0	0.00	2	41.25	41.30	-2	375	-0.53%
2018/07/27	2	42.15	2	42.25	42.15	0	365	0.00%
2018/07/26	1	40.75	0	0.00	40.30	1	349	0.29%
2018/07/23	0	0.00	80	38.71	38.60	-80	295	-27.07%
2018/07/17	0	0.00	1	39.10	39.00	-1	308	-0.32%
2018/07/16	2	39.55	0	0.00	39.10	2	308	0.65%
2018/07/04	1	38.20	0	0.00	38.10	1	332	0.30%
2018/07/03	1	38.00	0	0.00	37.85	1	331	0.30%
2018/07/02	0	0.00	2.2	39.60	39.65	-2.2	330	-0.65%
2018/06/28	8	39.20	0	0.00	39.15	8	325	2.46%
2018/06/27	1	39.00	0	0.00	38.95	1	323	0.31%
2018/06/15	0	0.00	1	37.30	37.00	-1	315	-0.32%
2018/06/12	0	0.00	1	37.00	37.50	-1	332	-0.30%
2018/06/05	0	0.00	6	37.70	37.15	-6	343	-1.75%
2018/06/04	0	0.00	16	38.33	38.20	-16	339	-4.71%
2018/06/01	6	39.89	0	0.00	38.65	6	332	1.80%
2018/05/30	0	0.00	1	36.10	36.80	-1	291	-0.34%
2018/05/21	16	34.20	0	0.00	33.60	16	299	5.35%
2018/05/18	1	34.20	0	0.00	34.10	1	299	0.33%
2018/05/03	2	34.60	0	0.00	34.45	2	346	0.58%
2018/05/02	1	32.60	0	0.00	32.25	1	341	0.29%
2018/04/23	1	33.00	0	0.00	33.95	1	342	0.29%
2018/04/19	5	34.15	0	0.00	34.10	5	340	1.47%
2018/04/18	1	33.50	0	0.00	34.30	1	340	0.29%
2018/04/11	1	38.35	0	0.00	37.95	1	317	0.32%
2018/03/26	0	0.00	1	38.00	38.00	-1	306	-0.33%
2018/03/16	81	42.20	0	0.00	42.10	81	311	26.02%
2018/03/15	2	41.80	0	0.00	41.80	2	296	0.67%
2018/03/12	0	39.00	0	0.00	38.40	0	271	0.00%
2018/02/26	0	0.00	0	40.50	40.50	0	268	0.00%
2018/02/22	0	0.00	0	39.60	39.60	0	274	0.00%
2018/02/21	1	39.75	0	0.00	38.60	1	276	0.36%
2018/02/08	1	39.80	0	0.00	39.80	1	262	0.38%
2018/02/06	1	40.45	0	0.00	40.70	1	275	0.36%
2018/01/26	2	46.00	0	0.00	45.20	2	261	0.76%
2018/01/23	1	47.75	2	47.90	46.65	-1	245	-0.41%
2018/01/12	0	50.30	0	0.00	50.20	0	232	0.01%
2018/01/11	2	49.70	0	0.00	49.70	2	232	0.86%
2018/01/08	2	51.00	0	0.00	51.00	2	235	0.85%