振曜 (6143)-富邦-陽明券商分點個股進出

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
92.8
漲跌
▼3.8
漲幅
-3.93%
成交量
2,122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:13:30(已收盤)

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

振曜 (6143)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/15	3	96.47	9	96.60	96.60	-6	2,199	-0.27%
2024/04/12	10	97.13	3	97.80	97.00	7	2,275	0.31%
2024/04/11	14	96.76	6	97.32	97.20	8	2,266	0.35%
2024/04/10	3.1	100.98	1	102.50	101.00	2.1	2,243	0.09%
2024/04/09	8	100.94	3	101.18	100.00	5	2,236	0.22%
2024/04/08	15	102.20	13	102.41	103.00	2	2,210	0.09%
2024/04/03	2	96.50	0	0.00	96.80	2	2,145	0.09%
2024/04/02	0	0.00	2	95.35	95.30	-2	2,135	-0.09%
2024/04/01	2	93.50	3	94.80	95.10	-1	2,132	-0.05%
2024/03/29	2	92.70	0	0.00	92.30	2	2,147	0.09%
2024/03/28	17	93.02	0	0.00	92.70	17	2,162	0.79%
2024/03/27	0	0.00	1	94.20	93.80	-1	2,182	-0.05%
2024/03/26	0	0.00	2	94.20	94.40	-2	2,196	-0.09%
2024/03/25	0	98.00	0	0.00	96.90	0	2,187	0.00%
2024/03/21	2	96.90	0.4	96.50	96.30	1.6	2,207	0.07%
2024/03/20	0.1	97.10	0	0.00	96.00	0.1	2,220	0.00%
2024/03/19	3	97.60	0	0.00	96.60	3	2,234	0.13%
2024/03/18	1	94.80	1	95.54	97.10	0	2,244	0.00%
2024/03/15	1	95.20	2	94.45	94.10	-1	2,311	-0.04%
2024/03/14	3	96.27	1	96.90	95.20	2	2,434	0.08%
2024/03/13	8	95.15	2	97.80	96.70	6	2,478	0.24%
2024/03/12	6	97.98	5	98.52	97.10	1	2,537	0.04%
2024/03/11	12.5	98.38	14	97.79	96.80	-1.5	2,815	-0.05%
2024/03/08	26.5	103.55	45	100.13	99.90	-18.5	2,996	-0.62%
2024/03/07	21	112.64	10.5	111.24	111.00	10.5	3,062	0.34%
2024/03/06	14	106.79	15.5	107.32	107.00	-1.5	3,204	-0.05%
2024/03/05	5	104.80	30	103.48	103.50	-25	3,125	-0.80%
2024/03/04	12	102.71	5	101.38	100.00	7	3,014	0.23%
2024/03/01	10	99.07	7	98.70	99.90	3	2,947	0.10%
2024/02/29	1	93.50	9	94.29	96.20	-8	2,810	-0.28%
2024/02/27	1	88.40	7	86.59	87.50	-6	2,772	-0.22%
2024/02/26	2	88.90	2	88.00	88.40	0	2,802	0.00%
2024/02/22	2	90.80	0	0.00	90.20	2	2,812	0.07%
2024/02/21	0	90.25	1	89.90	90.50	-1	2,818	-0.04%
2024/02/20	2	88.45	2	88.80	88.70	0	2,815	0.00%
2024/02/19	3	90.00	0	0.00	89.20	3	2,841	0.11%
2024/02/16	0	0.00	8.1	89.15	89.80	-8.1	2,900	-0.28%
2024/02/15	10	87.68	2	88.10	88.40	8	2,981	0.27%
2024/02/05	6.5	86.96	5	87.80	87.10	1.5	3,083	0.05%
2024/02/02	8	87.89	5	88.14	87.60	3	3,084	0.10%
2024/02/01	12	89.01	11	88.55	88.10	1	3,102	0.03%
2024/01/31	7	90.70	6	90.48	90.20	1	3,087	0.03%
2024/01/30	7	91.20	4	91.95	91.30	3	3,132	0.10%
2024/01/29	7	89.46	4	89.65	89.30	3	3,186	0.09%
2024/01/26	10	89.21	6	89.33	88.90	4	3,179	0.13%
2024/01/24	5	85.94	0	0.00	85.40	5	3,144	0.16%
2024/01/23	2	85.60	0	0.00	86.00	2	3,203	0.06%
2024/01/19	2	83.95	0	0.00	83.10	2	3,276	0.06%
2024/01/17	2	83.50	0	0.00	83.10	2	3,496	0.06%
2024/01/16	1.2	83.72	3	84.03	84.20	-1.8	3,490	-0.05%
2024/01/15	2	83.30	1	83.40	83.60	1	3,486	0.03%
2024/01/12	1	82.00	0	0.00	81.80	1	3,492	0.03%
2024/01/11	0	81.90	5	80.80	82.20	-5	3,489	-0.14%
2024/01/10	3.2	80.84	0	0.00	80.80	3.2	3,489	0.09%
2024/01/09	0.2	82.60	0	0.00	82.20	0.2	3,471	0.01%
2024/01/08	7	82.74	9.5	82.61	82.80	-2.5	3,446	-0.07%
2024/01/05	2	86.65	2	87.05	86.60	0	3,362	0.00%
2024/01/04	2	86.76	0	0.00	86.70	2	3,360	0.06%
2024/01/03	0	0.00	1	87.80	88.00	-1	3,362	-0.03%
2023/12/29	1	89.00	5	89.02	89.60	-4	3,348	-0.12%
2023/12/28	4	90.00	2	90.20	89.50	2	3,343	0.06%
2023/12/27	0	0.00	6	89.42	89.50	-6	3,338	-0.18%
2023/12/26	10	88.62	14	88.42	88.50	-4	3,334	-0.12%
2023/12/25	12	90.57	11	89.53	89.40	1	3,315	0.03%
2023/12/22	5	91.32	0	0.00	90.70	5	3,295	0.15%
2023/12/21	1	91.70	1	90.60	90.60	0	3,269	0.00%
2023/12/20	2	92.65	4	93.98	92.30	-2	3,281	-0.06%
2023/12/19	3	92.97	7	92.21	92.20	-4	3,269	-0.12%
2023/12/18	2	94.30	33	94.06	94.10	-31	3,290	-0.94%
2023/12/15	1	96.30	4	95.83	95.50	-3	3,277	-0.09%
2023/12/14	7	95.27	5	94.64	95.00	2	3,262	0.06%
2023/12/13	1	95.80	17	95.43	95.40	-16	3,238	-0.49%
2023/12/12	20.1	95.32	48	94.56	96.70	-27.9	3,216	-0.87%
2023/12/11	40.1	91.52	42.2	93.21	96.60	-2.1	3,138	-0.07%
2023/12/08	7.2	99.26	11.1	98.98	99.50	-3.9	3,006	-0.13%
2023/12/07	11.3	100.17	7.1	100.43	98.00	4.3	2,958	0.14%
2023/12/06	42.5	103.90	25.1	102.69	99.80	17.4	2,872	0.61%
2023/12/05	51.2	103.25	5.1	103.89	103.00	46.1	2,577	1.79%
2023/12/04	37.2	99.05	46	99.56	103.00	-8.8	2,360	-0.37%
2023/12/01	51.5	95.09	18.2	95.09	94.00	33.4	2,150	1.55%
2023/11/30	0	0.00	1	92.10	92.40	-1	1,897	-0.05%
2023/11/29	0	0.00	1	91.60	91.70	-1	1,904	-0.05%
2023/11/28	1	90.10	2.4	90.21	91.00	-1.4	1,885	-0.07%
2023/11/27	3	87.17	2	87.40	87.50	1	1,852	0.05%
2023/11/24	6.4	88.78	6	88.65	87.60	0.4	1,848	0.02%
2023/11/22	3	90.83	2	91.60	91.00	1	1,789	0.06%
2023/11/21	4.2	90.03	4	90.55	90.60	0.2	1,779	0.01%
2023/11/20	8	91.15	1	92.10	91.60	7	1,776	0.40%
2023/11/17	1.1	90.89	2	91.40	91.00	-0.9	1,760	-0.05%
2023/11/16	3	89.70	3	90.17	90.90	0	1,752	0.00%
2023/11/15	1	91.20	4	92.95	91.00	-3	1,731	-0.17%
2023/11/14	7	92.31	7	92.10	92.40	0	1,670	0.00%
2023/11/13	4	90.00	13	90.25	90.30	-9	1,575	-0.57%
2023/11/10	2	85.50	2	84.70	84.50	0	1,469	0.00%
2023/11/09	3	86.27	2	85.65	85.50	1	1,465	0.07%
2023/11/08	0	0.00	1.1	88.29	87.00	-1.1	1,454	-0.08%
2023/11/07	16	88.29	10	87.52	87.60	6	1,471	0.41%
2023/11/06	7.2	87.08	5	87.64	88.00	2.2	1,463	0.15%
2023/11/03	0	0.00	1	83.10	82.50	-1	1,374	-0.07%
2023/10/31	1	80.71	0	0.00	81.00	1	1,347	0.07%
2023/10/30	1	79.30	0	0.00	80.00	1	1,309	0.08%
2023/10/27	5.1	82.07	4	81.20	81.10	1.1	1,292	0.09%
2023/10/26	4	81.38	6.6	81.37	81.40	-2.6	1,251	-0.21%
2023/10/25	4	77.90	6.2	78.04	78.10	-2.2	1,108	-0.20%
2023/10/20	0	0.00	1	68.20	68.60	-1	1,074	-0.09%
2023/10/18	2	68.05	2	68.50	69.20	0	1,089	0.00%
2023/10/16	1	70.70	0	0.00	71.10	1	1,103	0.09%
2023/10/06	0	0.00	1	74.50	75.00	-1	1,192	-0.08%
2023/10/05	1	75.80	1	75.10	75.10	0	1,213	0.00%
2023/10/04	2	74.15	0	0.00	74.40	2	1,223	0.16%
2023/10/02	0.2	75.90	0	0.00	75.80	0.2	1,262	0.02%
2023/09/27	1	75.60	1	74.30	74.30	0	1,259	0.00%
2023/09/26	2	76.30	2	76.10	75.50	0	1,261	0.00%
2023/09/25	4	76.88	3.1	76.42	76.60	0.9	1,265	0.07%
2023/09/21	26	72.07	26	72.38	72.60	0	1,248	0.00%
2023/09/19	0	0.00	1	73.40	73.40	-1	1,223	-0.08%
2023/09/15	0	0.00	1	74.00	73.70	-1	1,279	-0.08%
2023/09/13	1	73.80	1	75.00	73.50	0	1,314	0.00%
2023/09/12	2	74.30	0	0.00	74.00	2	1,340	0.15%
2023/09/11	1.2	74.58	0	0.00	73.40	1.2	1,397	0.09%
2023/09/08	0	0.00	1	74.50	74.50	-1	1,484	-0.07%
2023/09/07	8	76.30	15	75.17	74.80	-7	1,545	-0.45%
2023/09/06	2.4	75.89	0	0.00	75.80	2.4	1,546	0.16%
2023/09/05	5	75.54	4	75.85	75.80	1	1,543	0.06%
2023/09/04	3	72.63	3	73.06	73.50	0	1,548	0.00%
2023/08/29	0	66.40	0	0.00	66.40	0	1,773	0.00%
2023/08/24	0	68.00	0	0.00	67.10	0	1,822	0.00%
2023/08/16	3	70.53	3	70.20	71.20	0	1,855	0.00%
2023/08/11	6	74.90	6	75.30	74.50	0	1,862	0.00%
2023/08/10	20	71.46	20	71.71	71.90	0	1,834	0.00%
2023/08/09	1	76.10	0	0.00	75.90	1	1,777	0.06%
2023/08/07	7	76.67	0	0.00	77.50	7	1,822	0.38%
2023/08/02	0	0.00	1	76.10	77.00	-1	1,823	-0.05%
2023/08/01	0.1	76.80	0	0.00	76.40	0.1	1,801	0.00%
2023/07/31	1	76.40	0	0.00	76.00	1	1,794	0.06%
2023/07/27	2	75.40	0	0.00	77.70	2	1,809	0.11%
2023/07/26	2	76.40	0	0.00	75.30	2	1,869	0.11%
2023/07/24	5	76.30	0.1	76.10	76.30	4.9	1,978	0.25%
2023/07/21	0	0.00	0.1	77.82	77.40	-0.1	1,981	-0.01%
2023/07/20	2	79.25	1.1	78.94	78.80	0.9	2,009	0.04%
2023/07/19	3.2	79.58	1	81.00	78.70	2.2	2,018	0.11%
2023/07/18	2.4	79.59	2	80.20	79.00	0.4	2,073	0.02%
2023/07/17	0	0.00	0.5	80.50	82.00	-0.5	2,118	-0.02%
2023/07/14	1	79.90	2	81.50	81.60	-1	2,143	-0.05%
2023/07/12	1	82.00	0	0.00	82.20	1	2,168	0.05%
2023/07/11	2	83.80	0	0.00	83.90	2	2,183	0.09%
2023/07/10	0	0.00	2.2	84.19	83.70	-2.2	2,189	-0.10%
2023/07/07	4	84.08	4	85.68	84.80	0	2,212	0.00%
2023/06/30	1	87.90	0	0.00	88.40	1	2,347	0.04%
2023/06/26	2	87.30	3	87.40	86.90	-1	2,660	-0.04%
2023/06/21	1	91.20	0	0.00	91.20	1	2,754	0.04%
2023/06/16	5	92.90	0.2	93.10	92.90	4.8	3,379	0.14%
2023/06/15	0.2	94.27	0.2	94.00	94.30	0	3,372	0.00%
2023/06/14	3.5	94.63	6	95.38	95.40	-2.5	3,322	-0.08%
2023/06/13	5	93.16	4	93.50	93.40	1	3,265	0.03%
2023/06/12	1	91.00	0	0.00	90.50	1	3,234	0.03%
2023/06/09	1	89.00	0	0.00	89.80	1	3,221	0.03%
2023/06/08	24	89.73	24	90.05	89.00	0	3,236	0.00%
2023/06/06	1	91.90	1.2	94.24	93.00	-0.2	3,238	0.00%
2023/06/05	4.1	92.79	3.1	93.27	93.40	1	3,195	0.03%
2023/06/02	2.3	91.16	4	90.35	89.50	-1.7	3,161	-0.05%
2023/06/01	5	87.30	5	88.06	86.60	0	3,145	0.00%
2023/05/31	1	85.50	0	0.00	85.50	1	3,157	0.03%
2023/05/30	2	85.35	4	85.13	85.80	-2	3,182	-0.06%
2023/05/29	0	0.00	1	86.40	86.50	-1	3,185	-0.03%
2023/05/26	3	85.27	2	86.00	85.50	1	3,237	0.03%
2023/05/25	1	86.00	0	0.00	86.60	1	3,253	0.03%
2023/05/23	0.1	88.10	1	88.00	87.90	-0.9	3,385	-0.03%
2023/05/19	0	0.00	1	87.60	86.70	-1	3,634	-0.03%
2023/05/17	1	89.60	0	0.00	89.20	1	3,852	0.03%
2023/05/16	0	90.00	0	0.00	88.30	0	3,860	0.00%
2023/05/15	1	88.60	0	0.00	88.50	1	3,879	0.03%
2023/05/12	1	87.80	1	89.00	89.00	0	3,999	0.00%
2023/05/11	1	87.50	1	87.50	86.90	0	4,052	0.00%
2023/05/10	3	89.43	3	90.13	89.90	0	4,011	0.00%
2023/05/09	0	0.00	2	92.00	89.20	-2	4,015	-0.05%
2023/05/04	0	0.00	1	93.10	91.60	-1	4,198	-0.02%
2023/05/02	6	93.65	1	92.50	92.00	5	4,293	0.12%
2023/04/28	10	95.26	10	96.17	96.20	0	4,236	0.00%
2023/04/27	1	88.40	2	89.85	89.40	-1	4,126	-0.02%
2023/04/26	1	89.80	3	90.13	90.30	-2	4,121	-0.05%
2023/04/25	2	91.45	1	90.00	89.10	1	4,112	0.02%
2023/04/24	0	0.00	3	92.87	93.20	-3	4,082	-0.07%
2023/04/21	2	95.75	0	0.00	91.80	2	4,096	0.05%
2023/04/20	3	97.63	3.3	98.31	95.30	-0.3	4,074	-0.01%
2023/04/19	1.1	101.00	2	102.00	100.50	-0.9	4,062	-0.02%
2023/04/18	5.1	99.47	0	0.00	99.20	5.1	4,069	0.13%
2023/04/17	0.4	103.00	3	102.17	103.00	-2.6	4,175	-0.06%
2023/04/14	4	99.88	6	99.07	99.50	-2	4,315	-0.05%
2023/04/13	2	101.75	2	101.50	100.50	0	4,330	0.00%
2023/04/12	2	101.50	12	102.04	102.00	-10	4,362	-0.23%
2023/04/11	5	98.70	1	99.20	99.80	4	4,345	0.09%
2023/04/10	3	103.00	2.2	103.32	101.50	0.8	4,331	0.02%
2023/04/07	1	105.00	6	104.17	104.50	-5	4,312	-0.12%
2023/04/06	1	102.00	15	101.67	102.50	-14	4,253	-0.33%
2023/03/31	1	102.50	1	102.50	102.00	0	4,225	0.00%
2023/03/30	28	104.05	8	104.50	102.00	20	4,209	0.48%
2023/03/29	11	103.77	18	103.97	105.50	-7	4,096	-0.17%
2023/03/28	9	103.34	18	102.75	102.50	-9	4,066	-0.22%
2023/03/27	6	106.17	14	106.07	106.50	-8	3,995	-0.20%
2023/03/24	20.1	102.39	22	103.91	104.50	-1.9	3,917	-0.05%
2023/03/23	9	99.71	6	99.58	100.00	3	3,819	0.08%
2023/03/22	12	91.40	10	94.76	97.60	2	3,464	0.06%
2023/03/21	3	87.90	3	88.80	88.80	0	3,275	0.00%
2023/03/20	3	84.70	0	0.00	84.80	3	3,224	0.09%
2023/03/17	0	0.00	1	84.50	82.90	-1	3,218	-0.03%
2023/03/15	2	83.75	1	83.30	83.30	1	3,225	0.03%
2023/03/13	1.2	79.88	1	79.20	80.10	0.2	3,318	0.01%
2023/03/10	11.3	81.27	11	81.70	80.00	0.3	3,333	0.01%
2023/03/09	3	86.80	1	87.80	86.50	2	3,288	0.06%
2023/03/08	2	86.90	1	86.80	86.80	1	3,300	0.03%
2023/03/07	3	89.37	1	88.10	88.00	2	3,355	0.06%
2023/03/06	1	89.50	17	90.36	90.00	-16	3,454	-0.46%
2023/03/03	8	89.06	2	90.25	88.00	6	3,562	0.17%
2023/03/02	1	88.40	1	89.10	88.40	0	3,619	0.00%
2023/03/01	2	87.90	2	88.60	87.70	0	3,648	0.00%
2023/02/24	2	89.20	0	0.00	87.70	2	3,635	0.06%
2023/02/23	5	88.54	7	89.20	89.40	-2	3,597	-0.06%
2023/02/22	3.5	89.59	5	89.16	88.60	-1.5	3,625	-0.04%
2023/02/21	3.2	87.88	8.1	88.98	89.90	-4.9	3,591	-0.14%
2023/02/20	14	89.13	5	88.12	88.20	9	3,589	0.25%
2023/02/17	37	87.44	38.1	87.47	88.00	-1.1	3,636	-0.03%
2023/02/16	20	82.34	20.1	82.57	82.70	-0.1	3,611	0.00%
2023/02/15	2	78.65	7	78.87	78.20	-5	3,434	-0.15%
2023/02/14	1	77.10	1	78.10	77.10	0	3,399	0.00%
2023/02/13	0	0.00	0.3	76.20	76.90	-0.3	3,422	-0.01%
2023/02/10	13.3	77.49	18	76.86	75.00	-4.7	3,407	-0.14%
2023/02/09	9	80.08	5.1	79.69	80.70	4	3,289	0.12%
2023/02/08	1	77.60	1	77.90	77.30	0	3,230	0.00%
2023/02/07	1	77.40	0	0.00	76.70	1	3,220	0.03%
2023/02/03	0	0.00	5.2	78.88	77.40	-5.2	3,205	-0.16%
2023/02/02	15	78.91	28.1	79.29	79.30	-13.1	3,137	-0.42%
2023/02/01	11	76.56	9	76.48	76.30	2	3,016	0.07%
2023/01/31	7.2	73.90	8.3	74.65	75.30	-1.1	2,963	-0.04%
2023/01/30	3	71.40	1	71.10	70.90	2	2,922	0.07%
2023/01/17	1	70.60	2	71.24	70.80	-1	2,925	-0.04%
2023/01/16	0	0.00	1	70.90	70.80	-1	2,924	-0.03%
2023/01/13	1	70.48	1	71.20	69.20	0	2,936	0.00%
2023/01/12	1	70.50	20	70.91	70.20	-19	2,936	-0.65%
2023/01/11	3	71.83	67	72.17	71.10	-64	2,931	-2.18%
2023/01/10	3.2	72.82	34	73.26	71.50	-30.8	2,909	-1.06%
2023/01/09	6	74.90	2	76.05	75.00	4	2,880	0.14%
2023/01/06	10	74.33	20.1	75.13	75.70	-10.1	2,835	-0.36%
2023/01/05	19	75.74	28	76.36	74.60	-9	2,803	-0.32%
2023/01/04	41	74.11	6.1	73.54	74.50	34.9	2,662	1.31%
2023/01/03	1	67.70	7	68.81	69.80	-6	2,493	-0.24%
2022/12/30	1	64.30	1	64.20	63.50	0	2,457	0.00%
2022/12/29	2	62.55	13	63.09	63.30	-11	2,423	-0.45%
2022/12/27	0	0.00	1	65.90	65.60	-1	2,439	-0.04%
2022/12/22	6	67.65	1	67.00	66.60	5	2,530	0.20%
2022/12/21	0	0.00	5	67.60	68.20	-5	2,573	-0.19%
2022/12/20	0	0.00	12	69.50	68.10	-12	2,614	-0.46%
2022/12/19	1	72.00	1	72.20	71.40	0	2,670	0.00%
2022/12/16	14	72.72	16	72.99	72.00	-2	2,755	-0.07%
2022/12/15	29	74.52	12	74.23	74.00	17	2,771	0.61%
2022/12/14	10	72.82	11	72.76	73.50	-1	2,740	-0.04%
2022/12/12	1	69.20	0	0.00	69.20	1	2,675	0.04%
2022/12/09	2	69.70	2	70.80	70.50	0	2,672	0.00%
2022/12/07	6	70.72	5	70.80	69.20	1	2,749	0.04%
2022/12/06	84	76.19	10	74.95	72.00	74	2,736	2.70%
2022/12/05	3	73.97	3	75.30	73.80	0	2,656	0.00%
2022/12/02	9	74.96	2	75.55	73.90	7	2,636	0.27%
2022/12/01	7	74.56	7	75.17	74.60	0	2,588	0.00%
2022/11/30	3	74.40	1	74.60	74.60	2	2,599	0.08%
2022/11/29	13	73.62	6	74.33	74.60	7	2,637	0.27%
2022/11/28	21	75.36	21	75.81	76.20	0	2,644	0.00%
2022/11/25	25	74.06	29	73.51	74.40	-4	2,514	-0.16%
2022/11/24	14	71.48	8	72.76	70.00	6	2,341	0.26%
2022/11/23	26	69.33	28	70.00	69.40	-2	2,225	-0.09%
2022/11/21	2	67.50	1	67.50	67.60	1	2,190	0.05%
2022/11/18	8	67.58	5	69.80	66.90	3	2,183	0.14%
2022/11/17	1	70.00	3	69.10	70.00	-2	2,119	-0.09%
2022/11/16	8	68.21	6	67.95	68.80	2	2,094	0.10%
2022/11/15	36	69.43	39	69.36	70.00	-3	2,021	-0.15%
2022/11/14	56	66.54	61	66.50	68.20	-5	1,921	-0.26%
2022/11/10	0	0.00	1	61.00	60.90	-1	1,916	-0.05%
2022/11/09	8	60.78	0	0.00	60.90	8	1,917	0.42%
2022/11/08	5	59.20	4	59.20	59.10	1	1,893	0.05%
2022/11/04	3	58.53	4	58.95	58.60	-1	1,981	-0.05%
2022/11/02	4	57.68	2	57.55	57.20	2	2,016	0.10%
2022/10/31	2	56.00	0	0.00	55.80	2	2,018	0.10%
2022/10/28	5	54.44	0	0.00	54.50	5	2,024	0.25%
2022/10/26	4	54.05	2	54.20	53.00	2	2,029	0.10%
2022/10/25	1	56.20	6	55.55	56.00	-5	2,011	-0.25%
2022/10/17	1	57.00	0	0.00	60.00	1	1,990	0.05%
2022/10/13	2	60.35	0	0.00	58.20	2	1,968	0.10%
2022/10/12	2	61.70	3	62.40	61.00	-1	1,959	-0.05%
2022/10/11	1	60.20	0	0.00	60.20	1	1,962	0.05%
2022/10/07	0	0.00	1	63.30	63.50	-1	1,959	-0.05%
2022/10/06	10	62.95	12	63.26	63.30	-2	1,960	-0.10%
2022/10/05	0	0.00	2	62.70	62.60	-2	1,958	-0.10%
2022/10/04	8	59.09	9	59.87	60.60	-1	1,930	-0.05%
2022/10/03	5	57.60	7	57.19	57.10	-2	1,915	-0.10%
2022/09/29	3	56.43	0	0.00	55.80	3	1,997	0.15%
2022/09/28	3	57.50	0	0.00	57.50	3	2,018	0.15%
2022/09/27	1	59.50	0	0.00	63.80	1	2,075	0.05%
2022/09/26	3	62.80	3	63.10	62.10	0	2,109	0.00%
2022/09/23	20	65.81	17	67.96	66.30	3	2,129	0.14%
2022/09/15	10	65.65	3	65.37	62.50	7	2,637	0.27%
2022/09/13	2	62.90	0	0.00	63.10	2	2,545	0.08%
2022/09/07	1	57.50	0	0.00	57.50	1	2,535	0.04%
2022/09/06	1	60.40	1	58.70	58.20	0	2,545	0.00%
2022/09/05	5	63.28	2	62.40	61.70	3	2,501	0.12%
2022/09/02	1	61.30	8	60.98	64.00	-7	2,432	-0.29%
2022/09/01	0	0.00	1	58.70	59.30	-1	2,336	-0.04%
2022/08/29	1	55.50	0	0.00	57.00	1	2,299	0.04%
2022/08/25	2	58.60	2	58.65	58.30	0	2,263	0.00%
2022/08/24	1	57.00	0	0.00	57.30	1	2,246	0.04%
2022/08/22	0	0.00	1	57.00	57.00	-1	2,215	-0.05%
2022/08/19	5	59.60	9	57.89	57.40	-4	2,198	-0.18%
2022/08/18	4	58.90	3	60.03	59.20	1	2,133	0.05%
2022/08/17	0	0.00	2	59.00	56.50	-2	2,044	-0.10%
2022/08/15	0	0.00	1	56.50	57.00	-1	1,966	-0.05%
2022/08/12	0	0.00	4	56.28	56.00	-4	1,948	-0.21%
2022/08/11	11	53.33	13	55.21	55.60	-2	1,904	-0.11%
2022/08/10	5	53.00	1	53.10	53.10	4	1,841	0.22%
2022/08/09	1	50.00	3	51.67	52.50	-2	1,819	-0.11%
2022/08/08	1	48.80	2	50.05	50.80	-1	1,802	-0.06%
2022/08/03	0	0.00	2	48.33	47.95	-2	1,780	-0.11%
2022/08/02	1	49.00	0	0.00	49.30	1	1,767	0.06%
2022/08/01	1	49.90	0	0.00	50.00	1	1,757	0.06%
2022/07/28	0	0.00	2	50.90	51.00	-2	1,752	-0.11%
2022/07/27	0	0.00	1	51.00	51.20	-1	1,747	-0.06%
2022/07/26	2	50.20	2.1	50.00	50.20	-0.1	1,743	0.00%
2022/07/25	3.1	49.04	3	50.17	50.20	0.1	1,734	0.00%
2022/07/22	2	51.80	2	51.80	52.50	0	1,698	0.00%
2022/07/21	0	52.20	0	0.00	52.10	0	1,697	0.00%
2022/07/20	3	51.43	5	51.50	51.10	-2	1,687	-0.12%
2022/07/19	1	52.10	1	51.80	51.10	0	1,680	0.00%
2022/07/18	0	0.00	3	51.03	51.20	-3	1,671	-0.18%
2022/07/14	1	48.50	0	0.00	48.75	1	1,641	0.06%
2022/07/11	1	44.65	8	44.55	45.20	-7	1,605	-0.44%
2022/07/08	25	44.56	13	44.35	43.70	12	1,591	0.75%
2022/07/07	8	43.01	10	42.97	44.15	-2	1,546	-0.13%
2022/07/06	8	44.95	7	45.17	43.50	1	1,453	0.07%
2022/07/05	12	48.06	17	47.63	47.70	-5	1,372	-0.36%
2022/07/04	7	51.64	5	51.54	50.20	2	1,251	0.16%
2022/07/01	1	61.50	10	59.25	55.70	-9	1,162	-0.77%
2022/06/30	7	61.83	12	62.28	61.80	-5	1,058	-0.47%
2022/06/29	6	61.97	16	62.22	64.00	-10	944	-1.06%
2022/06/28	13	61.34	8.1	59.31	60.70	4.9	660	0.74%
2022/06/27	10	58.05	2	58.65	58.60	8	515	1.55%
2022/06/24	2	57.70	3	55.80	57.30	-1	453	-0.22%
2022/06/22	1	55.40	6	53.80	53.70	-5	394	-1.27%
2022/06/21	3	54.57	3	54.70	54.70	0	397	0.00%
2022/06/20	0	0.00	5	55.06	54.00	-5	389	-1.29%
2022/06/17	4	55.10	7	54.19	55.30	-3	373	-0.80%
2022/06/16	5.1	54.94	2	56.10	54.20	3.1	353	0.88%
2022/06/15	0	0.00	1	52.30	51.90	-1	315	-0.32%
2022/06/01	0	0.00	3	50.30	50.10	-3	332	-0.90%
2022/05/30	0	0.00	0	50.00	49.75	0	334	0.00%
2022/05/25	0	0.00	0	48.00	48.45	0	337	0.00%
2022/05/20	0	0.00	0	49.70	49.50	0	351	0.00%
2022/05/16	0	0.00	2	48.85	47.85	-2	361	-0.55%
2022/05/13	0	0.00	1	48.30	48.30	-1	354	-0.28%
2022/05/09	0	0.00	1	51.00	50.20	-1	361	-0.28%
2022/05/05	3	50.80	0	0.00	51.50	3	363	0.82%
2022/05/03	0	0.00	0.1	49.05	49.40	-0.1	367	-0.02%
2022/04/28	0	0.00	1	46.80	47.15	-1	384	-0.26%
2022/04/21	0	0.00	0.1	50.81	50.90	-0.1	395	-0.01%
2022/04/18	0	0.00	2	49.03	49.00	-2	430	-0.46%
2022/04/14	0	0.00	4	50.40	50.50	-4	527	-0.76%
2022/04/07	1	51.10	0	0.00	50.70	1	727	0.14%
2022/04/01	0	0.00	0	52.50	52.20	0	750	0.00%
2022/03/31	1	52.00	1	51.30	51.80	0	772	0.00%
2022/03/29	0	51.37	0	0.00	50.70	0	851	0.00%
2022/03/28	0	52.00	0	0.00	50.30	0	864	0.00%
2022/03/24	9	51.24	10	51.27	51.70	-1	887	-0.11%
2022/03/23	0	0.00	0.1	50.00	49.90	-0.1	897	-0.01%
2022/03/21	0	0.00	1	48.40	48.70	-1	978	-0.10%
2022/03/18	0	0.00	5	47.50	47.80	-5	993	-0.50%
2022/03/16	3	45.33	0	0.00	45.05	3	1,019	0.29%
2022/03/15	3	45.65	0	0.00	45.90	3	1,048	0.29%
2022/03/14	2	46.95	0	0.00	47.15	2	1,062	0.19%
2022/03/11	0	0.00	2	46.90	46.80	-2	1,094	-0.18%
2022/03/10	3	48.57	0	0.00	48.55	3	1,108	0.27%
2022/03/09	0	0.00	1	47.95	48.10	-1	1,125	-0.09%
2022/03/08	1	47.50	2	46.93	46.50	-1	1,140	-0.09%
2022/03/07	3	48.40	0	0.00	48.15	3	1,149	0.26%
2022/02/25	1	50.60	0	0.00	50.50	1	1,329	0.08%
2022/02/24	3	50.47	1	50.50	50.50	2	1,406	0.14%
2022/02/22	1	52.50	0	0.00	52.20	1	1,752	0.06%
2022/02/17	2	54.00	0	0.00	54.00	2	2,056	0.10%
2022/02/15	0	0.00	1	53.10	52.80	-1	2,108	-0.05%
2022/02/14	0	0.00	0	52.50	52.20	0	2,125	0.00%
2022/02/10	0	0.00	0	55.50	55.30	0	2,133	0.00%
2022/01/26	1	51.50	0	0.00	51.20	1	2,193	0.05%
2022/01/25	2	51.60	5	51.50	51.00	-3	2,264	-0.13%
2022/01/24	1	51.90	1.1	51.09	52.90	-0.1	2,361	0.00%
2022/01/21	1	53.00	1	54.40	53.00	0	2,420	0.00%
2022/01/19	0	55.70	1	55.20	55.40	-1	2,618	-0.04%
2022/01/17	0	0.00	0	56.20	56.50	0	2,719	0.00%
2022/01/14	4	56.18	5	55.50	55.80	-1	2,794	-0.04%
2022/01/12	0	0.00	3	56.60	57.20	-3	2,827	-0.11%
2022/01/11	1	57.01	1	57.40	56.90	0	2,835	0.00%
2022/01/10	1	57.30	0	0.00	57.50	1	2,827	0.04%
2022/01/07	6	61.37	8	58.41	59.00	-2	2,812	-0.07%
2022/01/06	4.1	59.65	2	60.44	60.50	2.1	2,748	0.08%
2022/01/05	4	59.15	0	0.00	58.50	4	2,740	0.15%
2022/01/04	15	60.09	6	60.00	60.00	9	2,728	0.33%
2022/01/03	0	0.00	2.1	58.06	58.20	-2.1	2,686	-0.08%
2021/12/30	0	0.00	1.4	56.84	56.90	-1.4	2,681	-0.05%
2021/12/29	0	0.00	40	57.12	57.10	-40	2,693	-1.49%
2021/12/28	0	0.00	44	56.83	57.00	-44	2,722	-1.62%
2021/12/27	0	0.00	76	57.15	57.00	-76	2,737	-2.78%
2021/12/24	9	59.58	102	59.78	58.70	-93	2,756	-3.37%	大賣/
2021/12/23	0	0.00	5	59.06	58.70	-5	2,727	-0.18%
2021/12/22	0	0.00	13	59.51	59.10	-13	2,796	-0.46%
2021/12/21	2	60.15	6	59.57	59.70	-4	2,851	-0.14%
2021/12/20	2	58.90	11	59.95	58.90	-9	3,093	-0.29%
2021/12/17	0	58.60	12	58.57	58.60	-12	3,311	-0.36%
2021/12/16	3	59.23	31.1	59.43	59.60	-28.1	3,374	-0.83%
2021/12/15	1	57.69	11	56.75	57.60	-10	3,322	-0.30%
2021/12/14	2	56.20	14	56.21	56.00	-12	3,382	-0.35%
2021/12/10	0	0.00	21	57.58	57.80	-21	3,478	-0.60%
2021/12/09	2	58.15	25	58.38	58.40	-23	3,490	-0.66%
2021/12/08	0	0.00	1	58.00	57.70	-1	3,473	-0.03%
2021/12/07	25	58.44	0	0.00	57.90	25	3,470	0.72%
2021/12/06	0	56.60	3	56.50	56.50	-3	3,455	-0.09%
2021/12/03	0	0.00	21	55.82	57.00	-21	3,477	-0.60%
2021/12/02	5	55.60	6	55.05	55.00	-1	3,500	-0.03%
2021/12/01	0	0.00	14	56.04	56.00	-14	3,517	-0.40%
2021/11/30	2	56.30	16	56.11	56.80	-14	3,541	-0.40%
2021/11/29	2	55.50	2	54.75	55.30	0	3,577	0.00%
2021/11/26	3	55.47	21	56.37	55.60	-18	3,665	-0.49%
2021/11/25	0	0.00	25	59.06	58.20	-25	3,717	-0.67%
2021/11/24	10	61.61	24	61.36	59.60	-14	3,913	-0.36%
2021/11/23	6	61.07	6	62.45	60.80	0	3,952	0.00%
2021/11/22	88	63.07	33.1	64.09	62.00	54.9	3,952	1.39%
2021/11/19	41	58.50	63	59.06	60.40	-22	3,781	-0.58%
2021/11/18	53	60.34	36	61.50	58.20	17	3,687	0.46%
2021/11/17	3	57.60	5	57.28	57.40	-2	3,465	-0.06%
2021/11/16	10	55.24	0	0.00	55.10	10	3,427	0.29%
2021/11/15	22	56.50	2	55.40	56.50	20	3,421	0.58%
2021/11/12	1	54.60	30	55.10	54.00	-29	3,413	-0.85%
2021/11/11	3	54.17	24	54.62	54.60	-21	3,413	-0.62%
2021/11/09	3	54.07	18	53.90	53.50	-15	3,443	-0.44%
2021/11/08	6	53.07	0	0.00	52.90	6	3,445	0.17%
2021/11/05	0	0.00	1	53.50	54.70	-1	3,463	-0.03%
2021/11/04	1	54.30	0.1	54.50	54.10	0.9	3,491	0.03%
2021/11/03	13	54.65	6	55.08	55.20	7	3,519	0.20%
2021/11/02	83	56.29	12	57.52	55.30	71	3,544	2.00%
2021/11/01	51.1	58.37	3	58.50	58.50	48.1	3,547	1.35%
2021/10/29	6	57.72	65	57.44	57.00	-59	3,536	-1.67%
2021/10/28	19	57.07	78	57.71	57.00	-59	3,547	-1.66%
2021/10/27	8	54.09	8	54.46	54.10	0	3,421	0.00%
2021/10/26	52	55.05	74	55.96	54.50	-22	3,536	-0.62%
2021/10/25	3	54.50	0	0.00	54.80	3	3,729	0.08%
2021/10/22	3	53.53	10	53.93	54.40	-7	3,829	-0.18%
2021/10/21	11	51.02	2	50.80	51.00	9	3,994	0.23%
2021/10/19	1	52.40	0	0.00	52.80	1	4,038	0.02%
2021/10/18	1	51.30	0	0.00	51.10	1	4,024	0.02%
2021/10/15	5	51.28	0	0.00	51.30	5	4,028	0.12%
2021/10/14	2	50.10	9	49.68	50.10	-7	4,027	-0.17%
2021/10/13	39	51.03	0	0.00	50.90	39	4,040	0.97%
2021/10/12	8	54.31	0	0.00	53.00	8	4,019	0.20%
2021/10/08	1	54.60	0	0.00	53.40	1	3,984	0.03%
2021/10/07	2	52.40	0	0.00	52.50	2	3,947	0.05%
2021/10/06	0	0.00	1	53.00	51.30	-1	3,952	-0.03%
2021/10/05	3	52.60	1	52.50	52.60	2	3,936	0.05%
2021/10/04	6	50.82	5	51.00	50.10	1	3,904	0.03%
2021/10/01	109	52.07	21	51.85	50.60	88	3,874	2.27%	大買/
2021/09/30	23	54.79	23	53.87	54.70	0	3,834	0.00%
2021/09/29	140	54.56	13	53.91	53.30	127	3,814	3.33%	大買/鉅額交易
2021/09/28	8	58.98	16	58.88	58.70	-8	3,740	-0.21%
2021/09/27	30	59.86	11	59.82	60.20	19	3,676	0.52%
2021/09/24	20	58.03	29	57.69	59.90	-9	3,419	-0.26%
2021/09/23	35	55.56	9	55.37	54.50	26	3,184	0.82%
2021/09/22	52	53.74	5	53.86	53.30	47	3,102	1.52%
2021/09/17	10	54.14	3	54.37	55.00	7	3,080	0.23%
2021/09/16	31	53.79	24	54.30	54.50	7	3,012	0.23%
2021/09/15	0	0.00	4	50.08	50.10	-4	2,899	-0.14%
2021/09/14	1	50.10	0	0.00	49.60	1	2,887	0.03%
2021/09/13	1	50.20	5	49.07	48.95	-4	2,864	-0.14%
2021/09/10	2	49.13	3	48.58	48.85	-1	2,850	-0.04%
2021/09/09	28	48.70	12	49.37	49.75	16	2,838	0.56%
2021/09/08	9	50.62	15	49.50	48.65	-6	2,818	-0.21%
2021/09/07	12	51.11	30	51.19	51.50	-18	2,779	-0.65%
2021/09/06	5	52.30	30	51.88	50.00	-25	2,741	-0.91%
2021/09/03	6	52.40	1	52.40	52.40	5	2,713	0.18%
2021/09/02	14	54.14	7	53.77	53.50	7	2,676	0.26%
2021/09/01	11	57.34	22	56.07	56.30	-11	2,617	-0.42%
2021/08/31	10	55.03	58	55.52	55.80	-48	2,500	-1.92%
2021/08/30	68	56.75	113	56.48	56.70	-45	2,401	-1.87%	大賣/
2021/08/27	155	52.37	17	52.49	53.00	138	2,174	6.35%	大買/鉅額交易
2021/08/26	52	48.83	5	48.68	48.75	47	2,075	2.26%
2021/08/25	6	48.47	3	48.13	48.55	3	1,998	0.15%
2021/08/24	17	45.32	0	0.00	44.15	17	1,951	0.87%
2021/08/20	6	41.75	0	0.00	41.85	6	1,897	0.32%
2021/08/19	2	42.95	0	0.00	41.05	2	1,884	0.11%
2021/08/18	3	41.93	0	0.00	42.80	3	1,874	0.16%
2021/08/17	0	0.00	1	44.15	42.10	-1	1,845	-0.05%
2021/08/13	0	0.00	7	44.73	44.80	-7	1,817	-0.39%
2021/08/12	2	48.68	1	49.10	49.00	1	1,782	0.06%
2021/08/11	1	50.50	0	0.00	47.95	1	1,780	0.06%
2021/08/10	26	52.25	20	52.13	52.10	6	1,754	0.34%
2021/08/09	26	58.22	0	0.00	54.80	26	1,727	1.50%
2021/08/06	21	61.00	14.9	61.70	60.00	6.1	1,686	0.36%
2021/08/05	9	62.23	24	62.68	61.80	-15	1,649	-0.91%
2021/08/04	6	62.95	2	63.95	65.00	4	1,594	0.25%
2021/08/03	6	62.28	18	62.42	61.60	-12	1,527	-0.79%
2021/08/02	11	60.05	3	59.73	60.00	8	1,458	0.55%
2021/07/30	19	63.49	10	62.96	62.50	9	1,398	0.64%
2021/07/29	24	61.93	34	63.87	65.00	-10	1,282	-0.78%
2021/07/28	11	59.53	13	57.80	59.10	-2	1,040	-0.19%
2021/07/27	4	60.15	38	61.69	62.10	-34	950	-3.58%
2021/07/26	1	55.00	7	54.89	56.60	-6	784	-0.76%
2021/07/21	1	50.80	0	0.00	50.80	1	856	0.12%
2021/07/20	7	51.97	0	0.00	51.60	7	970	0.72%
2021/07/19	7	52.63	4	51.00	52.70	3	1,045	0.29%
2021/07/14	0	0.00	12	49.83	50.00	-12	1,036	-1.16%
2021/07/13	4	50.68	1	49.20	49.30	3	1,032	0.29%
2021/07/09	0	0.00	1	47.75	47.50	-1	1,022	-0.10%
2021/07/07	0	0.00	2	48.43	48.30	-2	1,047	-0.19%
2021/07/06	5	49.46	0	0.00	48.60	5	1,057	0.47%
2021/07/05	1	47.05	5	45.75	47.15	-4	1,047	-0.38%
2021/07/02	0	0.00	3	45.03	45.05	-3	1,046	-0.29%
2021/07/01	0	0.00	4	44.66	44.20	-4	1,052	-0.38%
2021/06/30	4	45.33	0	0.00	44.90	4	1,061	0.38%
2021/06/29	3	45.70	0	0.00	45.55	3	1,087	0.28%
2021/06/28	0	0.00	1.2	45.82	45.55	-1.2	1,093	-0.11%
2021/06/23	0	0.00	5	44.81	44.55	-5	1,140	-0.44%
2021/06/21	3	43.25	0	0.00	43.45	3	1,211	0.25%
2021/06/17	5	43.60	0	0.00	43.50	5	1,244	0.40%
2021/06/16	8	43.77	1	43.35	43.10	7	1,301	0.54%
2021/06/04	1	43.50	1	45.40	44.60	0	1,524	0.00%
2021/06/02	1	45.00	0	0.00	45.20	1	1,527	0.07%
2021/05/25	0	0.00	5	45.10	45.15	-5	1,528	-0.33%
2021/05/21	15	44.34	0	0.00	43.70	15	1,546	0.97%
2021/05/19	2	43.80	0	0.00	43.65	2	1,567	0.13%
2021/05/18	0	0.00	3	41.25	41.90	-3	1,571	-0.19%
2021/05/17	3	38.47	2	38.28	38.10	1	1,566	0.06%
2021/05/14	2	41.85	0	0.00	41.85	2	1,550	0.13%
2021/05/13	3	42.27	3	41.43	41.95	0	1,567	0.00%
2021/05/12	3	41.25	2	43.60	42.00	1	1,565	0.06%
2021/05/11	4	45.08	8	45.07	44.25	-4	1,543	-0.26%
2021/05/07	0	0.00	1	48.45	49.10	-1	1,514	-0.07%
2021/05/06	2	48.98	0	0.00	47.45	2	1,507	0.13%
2021/05/05	2	49.68	2	50.05	48.95	0	1,490	0.00%
2021/05/04	9	50.03	23	49.99	49.05	-14	1,461	-0.96%
2021/05/03	9	56.06	13	54.91	53.50	-4	1,420	-0.28%
2021/04/29	28	58.81	23	58.93	58.70	5	1,345	0.37%
2021/04/28	5	54.74	3	56.30	55.40	2	1,235	0.16%
2021/04/27	0	0.00	11	55.90	55.20	-11	1,214	-0.91%
2021/04/26	16	56.14	21.2	57.41	57.30	-5.2	1,175	-0.44%
2021/04/23	11	52.69	19.1	52.28	53.10	-8.1	1,052	-0.76%
2021/04/22	0	0.00	2	49.10	48.35	-2	971	-0.21%
2021/04/21	0	0.00	0.1	49.90	49.40	-0.1	959	-0.01%
2021/04/20	1	50.10	2	50.00	49.95	-1	955	-0.10%
2021/04/16	6	48.87	0	0.00	48.70	6	940	0.64%
2021/04/13	2	47.80	4	47.80	47.85	-2	908	-0.22%
2021/04/12	1	48.65	0	0.00	48.25	1	892	0.11%
2021/04/08	0	0.00	6	49.85	49.75	-6	865	-0.69%
2021/04/01	0.2	49.97	2	49.30	48.00	-1.9	850	-0.22%
2021/03/31	0	0.00	1	51.10	50.80	-1	818	-0.12%
2021/03/30	5	51.30	1	51.20	51.30	4	808	0.49%
2021/03/29	2	51.45	1	50.90	51.20	1	796	0.13%
2021/03/26	1	50.10	3	50.77	51.40	-2	776	-0.26%
2021/03/25	2	50.28	1	50.40	49.85	1	751	0.13%
2021/03/24	9.2	50.76	7	50.81	50.80	2.2	732	0.30%
2021/03/23	0	0.00	5	48.65	48.40	-5	671	-0.74%
2021/03/22	4	49.50	6	49.64	49.35	-2	651	-0.31%
2021/03/19	9	49.39	25	50.14	49.75	-16	635	-2.52%
2021/03/18	1	48.85	0	0.00	48.85	1	577	0.17%
2021/03/17	14	49.29	12	49.21	49.20	2	562	0.36%
2021/03/16	0	0.00	5	45.78	46.90	-5	451	-1.11%
2021/03/11	0	0.00	1	42.65	42.80	-1	367	-0.27%
2021/02/26	2	41.70	0	0.00	41.95	2	367	0.54%
2021/02/22	1	41.75	1	42.00	42.10	0	332	0.00%
2021/02/19	4	41.54	2	41.35	41.50	2	306	0.65%
2021/02/18	2	40.45	4	41.00	41.25	-2	296	-0.67%
2021/02/04	0	0.00	2	40.33	39.80	-2	266	-0.75%
2021/02/03	0	0.00	11	38.83	39.50	-11	241	-4.55%
2021/01/20	0	0.00	3	37.50	37.65	-3	197	-1.52%
2021/01/19	10	39.00	0	0.00	38.60	10	192	5.20%
2021/01/07	0	0.00	1	38.90	38.75	-1	166	-0.60%
2021/01/04	1	39.30	0	0.00	39.30	1	163	0.61%
2020/12/30	0	0.00	1	40.00	39.50	-1	157	-0.63%
2020/12/29	5	39.75	2	40.25	39.75	3	153	1.96%
2020/12/25	4	37.49	0	0.00	37.40	4	131	3.03%
2020/12/22	1	37.80	0	0.00	37.50	1	134	0.74%
2020/12/21	5	38.29	0	0.00	38.20	5	133	3.75%
2020/12/16	14	38.41	0	0.00	38.50	14	133	10.51%
2020/12/14	0	0.00	2	38.95	38.80	-2	130	-1.53%
2020/12/11	1	39.05	0	0.00	39.25	1	131	0.76%
2020/12/10	1	38.40	0	0.00	38.70	1	122	0.81%
2020/12/09	4	38.98	2	39.00	38.95	2	121	1.65%
2020/12/07	8	38.49	0	0.00	38.90	8	116	6.89%
2020/12/04	0	0.00	4	38.40	38.90	-4	113	-3.53%
2020/12/03	12	36.83	4	37.48	37.75	8	95	8.35%
2020/12/02	6	36.60	0	0.00	36.70	6	88	6.78%
2020/12/01	2	35.80	0	0.00	36.65	2	87	2.29%
2020/11/30	1	35.95	0	0.00	36.10	1	86	1.16%
2020/11/25	0	0.00	4	35.96	35.90	-4	81	-4.90%
2020/11/23	2	35.70	0	0.00	35.95	2	81	2.45%
2020/11/18	0	0.00	2	35.40	35.40	-2	79	-2.52%
2020/11/12	1	34.85	0	0.00	35.20	1	89	1.11%
2020/11/05	3	34.85	0	0.00	34.90	3	113	2.63%
2020/11/02	0	0.00	1	34.25	34.25	-1	161	-0.62%
2020/10/23	6	34.73	0	0.00	34.65	6	178	3.36%
2020/09/09	0	0.00	2	36.80	36.30	-2	300	-0.67%
2020/09/04	1	36.80	0	0.00	36.85	1	315	0.32%
2020/08/31	0	0.00	7	36.56	36.40	-7	345	-2.03%
2020/08/28	1	36.75	3	36.65	36.65	-2	346	-0.58%
2020/08/27	2	36.90	14	36.70	36.55	-12	348	-3.44%
2020/08/21	0	0.00	1	36.85	36.50	-1	352	-0.28%
2020/08/19	1	36.85	0	0.00	36.85	1	354	0.28%
2020/08/18	0	0.00	1	36.55	36.60	-1	361	-0.28%
2020/08/14	0	0.00	4	37.55	37.40	-4	361	-1.11%
2020/08/13	2	38.10	0	0.00	37.80	2	361	0.55%
2020/08/12	0	0.00	1	38.10	38.00	-1	359	-0.28%
2020/08/11	1	38.40	0	0.00	38.50	1	357	0.28%
2020/08/10	0	0.00	12	41.42	41.60	-12	345	-3.47%
2020/08/07	3	41.40	4	41.41	41.45	-1	327	-0.30%
2020/08/06	0	0.00	1	41.65	41.55	-1	312	-0.32%
2020/08/05	1	41.35	0	0.00	41.40	1	307	0.33%
2020/08/03	5	40.98	1	40.80	40.90	4	306	1.31%
2020/07/28	2	39.60	0	0.00	39.55	2	310	0.64%
2020/07/24	0	0.00	2	40.45	40.40	-2	305	-0.66%
2020/07/20	2	40.35	0	0.00	40.45	2	297	0.67%
2020/07/15	0	0.00	4	40.50	40.40	-4	296	-1.35%
2020/07/14	0	0.00	3	40.33	40.35	-3	299	-1.00%
2020/07/13	2	40.50	2	40.40	40.80	0	298	0.00%
2020/07/10	0	0.00	5	40.40	40.35	-5	299	-1.67%
2020/07/09	1	41.40	10	41.15	41.10	-9	295	-3.04%
2020/07/08	2	41.65	5	41.65	41.55	-3	289	-1.03%
2020/07/07	1	41.40	0	0.00	41.35	1	287	0.35%
2020/07/06	3	41.60	4	41.74	41.60	-1	287	-0.35%
2020/07/03	5	41.35	0	0.00	41.35	5	283	1.76%
2020/07/01	3	40.90	2	41.05	41.00	1	280	0.36%
2020/06/29	0	0.00	3	40.20	40.20	-3	280	-1.07%
2020/06/23	10	39.75	0	0.00	40.05	10	284	3.51%
2020/06/22	2	41.40	2	40.75	40.80	0	277	0.00%
2020/06/18	3	41.03	6	41.40	40.90	-3	271	-1.10%
2020/06/17	1	39.60	1	40.35	40.80	0	267	0.00%
2020/06/16	0	0.00	6	39.53	39.40	-6	258	-2.32%
2020/06/15	4	38.21	0	0.00	37.95	4	263	1.52%
2020/06/12	6	37.35	0	0.00	38.10	6	263	2.28%
2020/06/09	3	40.20	3	39.90	39.80	0	277	0.00%
2020/06/08	20	39.93	19	40.14	40.00	1	277	0.36%
2020/06/05	0	0.00	3	38.25	38.30	-3	257	-1.16%
2020/06/04	3	38.00	5	38.00	38.10	-2	260	-0.77%
2020/06/03	2	38.48	1	38.40	38.35	1	261	0.38%
2020/06/02	0	0.00	1	38.10	38.30	-1	259	-0.39%
2020/06/01	0	0.00	1	37.70	37.70	-1	257	-0.39%
2020/05/29	3	37.40	3	37.45	37.50	0	258	0.00%
2020/05/28	2	37.75	0	0.00	37.30	2	258	0.77%
2020/05/27	3	37.52	1	37.70	37.80	2	259	0.77%
2020/05/26	0	0.00	5	37.90	37.90	-5	261	-1.91%
2020/05/25	4	37.00	1	37.80	37.75	3	256	1.17%
2020/05/22	0	0.00	3	36.50	36.90	-3	249	-1.20%
2020/05/21	2	35.85	7	36.30	36.50	-5	245	-2.04%
2020/05/19	3	35.60	5	36.00	35.60	-2	243	-0.82%
2020/05/18	0	0.00	5	35.32	35.25	-5	243	-2.05%
2020/05/15	2	35.45	0	0.00	35.65	2	243	0.82%
2020/05/14	0	0.00	4	36.55	36.10	-4	242	-1.65%
2020/05/13	1	37.05	7	37.01	37.05	-6	241	-2.48%
2020/05/12	6.5	37.30	0	0.00	37.10	6.5	241	2.69%
2020/05/11	5	37.21	0	0.00	37.35	5	239	2.08%
2020/05/08	5	37.14	3	36.90	36.70	2	237	0.84%
2020/05/07	2	35.50	4	36.10	36.25	-2	234	-0.85%
2020/05/06	2	35.55	12	35.34	35.30	-10	232	-4.30%
2020/05/05	0	0.00	3	34.40	34.35	-3	229	-1.31%
2020/05/04	0	0.00	5	33.90	34.15	-5	228	-2.18%
2020/04/23	0	0.00	1	33.00	33.10	-1	239	-0.42%
2020/04/20	0	0.00	5	32.42	32.90	-5	237	-2.11%
2020/04/17	1	33.00	5	32.70	32.90	-4	236	-1.69%
2020/04/16	1	32.50	0	0.00	32.70	1	232	0.43%
2020/04/15	0	0.00	5	32.55	32.70	-5	233	-2.14%
2020/04/14	1	32.20	0	0.00	32.15	1	231	0.43%
2020/04/10	1	32.00	0	0.00	32.40	1	229	0.44%
2020/04/08	0	0.00	1	30.80	31.35	-1	231	-0.43%
2020/03/25	2	29.38	0	0.00	29.60	2	231	0.86%
2020/03/24	0	0.00	2	28.00	28.20	-2	225	-0.89%
2020/03/19	2	25.20	0	0.00	24.70	2	218	0.92%
2020/03/13	2	28.55	0	0.00	29.00	2	213	0.94%
2020/03/12	3	31.73	0	0.00	31.70	3	196	1.53%
2020/02/04	0	0.00	1	35.00	35.00	-1	194	-0.52%
2020/01/30	0.5	35.55	2.5	35.77	35.20	-2	190	-1.03%
2020/01/08	0	0.00	6	38.60	38.70	-6	195	-3.06%
2020/01/06	0	0.00	1	39.10	39.30	-1	195	-0.51%
2020/01/03	5	39.30	0	0.00	39.55	5	193	2.58%
2019/12/30	1	39.85	0	0.00	39.85	1	182	0.55%
2019/12/20	1	39.65	0	0.00	39.50	1	169	0.59%
2019/12/05	0.1	40.30	0	0.00	40.30	0.1	168	0.05%
2019/11/20	0	0.00	1	40.55	40.30	-1	176	-0.57%
2019/11/12	1	40.80	0	0.00	40.70	1	179	0.56%
2019/11/11	0	0.00	4	40.94	40.80	-4	181	-2.21%
2019/11/08	3	42.10	0	0.00	42.00	3	190	1.57%
2019/11/07	1	41.90	1	42.00	41.90	0	206	0.00%
2019/11/06	0	0.00	1	41.40	41.30	-1	219	-0.46%
2019/10/30	1	41.65	0	0.00	41.80	1	262	0.38%
2019/10/28	1	41.85	0	0.00	41.60	1	279	0.36%
2019/10/21	1	42.40	0	0.00	41.90	1	327	0.31%
2019/10/08	1	41.20	0	0.00	41.00	1	350	0.29%
2019/10/03	0	0.00	2	41.10	41.10	-2	360	-0.55%
2019/09/25	6	41.50	0	0.00	41.35	6	389	1.54%
2019/09/20	0.1	42.00	0	0.00	41.85	0.1	390	0.02%
2019/09/18	2	42.40	0	0.00	42.70	2	391	0.51%
2019/09/16	0	0.00	2	43.00	42.65	-2	394	-0.51%
2019/09/11	0.1	41.60	0	0.00	41.60	0.1	390	0.02%
2019/09/09	2	41.30	0	0.00	41.05	2	387	0.52%
2019/08/26	0	0.00	1	40.20	40.20	-1	471	-0.21%
2019/08/20	1	41.20	0	0.00	41.15	1	597	0.17%
2019/08/14	2.1	41.04	1	40.75	40.65	1.1	623	0.18%
2019/08/12	3	42.25	0	0.00	42.30	3	621	0.48%
2019/08/07	4	47.54	0	0.00	47.20	4	609	0.66%
2019/08/06	3	47.27	0	0.00	47.50	3	595	0.50%
2019/08/02	0	0.00	1	48.90	48.90	-1	578	-0.17%
2019/08/01	0	0.00	50	49.82	49.80	-50	584	-8.55%
2019/07/30	4.1	51.76	8	50.00	49.65	-3.9	596	-0.66%
2019/07/29	2	51.10	1	51.40	51.20	1	613	0.16%
2019/07/24	0	0.00	3	49.17	49.40	-3	586	-0.51%
2019/07/18	0	0.00	1	48.15	48.20	-1	576	-0.17%
2019/07/17	1	48.10	0	0.00	48.15	1	577	0.17%
2019/07/16	0	0.00	1	49.30	48.55	-1	576	-0.17%
2019/07/12	2	48.00	0	0.00	47.90	2	567	0.35%
2019/07/11	2	48.00	24	47.78	48.00	-22	569	-3.86%
2019/07/09	0	0.00	9	47.82	47.60	-9	567	-1.59%
2019/07/08	0	0.00	1	47.55	47.55	-1	578	-0.17%
2019/07/05	1	48.00	1	47.85	47.90	0	590	0.00%
2019/07/04	0	0.00	15	46.98	47.60	-15	590	-2.54%
2019/07/03	2	46.75	6	46.49	46.40	-4	586	-0.68%
2019/07/02	2	46.40	20	46.38	46.50	-18	590	-3.05%
2019/07/01	0.1	46.50	0	0.00	46.40	0.1	593	0.01%
2019/06/28	0	0.00	2	46.35	46.25	-2	597	-0.33%
2019/06/27	0	0.00	10	46.43	46.45	-10	607	-1.65%
2019/06/25	0.1	46.40	0	0.00	46.25	0.1	622	0.02%
2019/06/20	0.1	46.00	0	0.00	46.00	0.1	688	0.01%
2019/06/19	1	46.40	1	46.05	46.15	0	699	0.00%
2019/06/18	0	0.00	1	45.70	45.80	-1	714	-0.14%
2019/06/17	5.1	45.00	0	0.00	45.05	5.1	729	0.70%
2019/06/14	5	45.35	0	0.00	45.25	5	758	0.66%
2019/06/13	15	46.06	0	0.00	45.75	15	766	1.96%
2019/06/12	8	46.60	3	46.45	46.50	5	778	0.64%
2019/06/10	5	45.90	5	46.50	46.45	0	825	0.00%
2019/06/06	10	46.55	0	0.00	46.55	10	893	1.12%
2019/06/05	12	47.22	0	0.00	47.10	12	954	1.26%
2019/06/04	25	46.94	0	0.00	46.90	25	952	2.63%
2019/06/03	21	47.72	0	0.00	47.90	21	950	2.21%
2019/05/31	5	48.60	0	0.00	48.75	5	941	0.53%
2019/05/30	2	49.65	35	49.77	49.10	-33	925	-3.57%
2019/05/29	1	47.10	33	47.30	47.80	-32	857	-3.73%
2019/05/28	1	45.80	0	0.00	45.90	1	829	0.12%
2019/05/24	5	45.60	0	0.00	45.60	5	848	0.59%
2019/05/23	2.1	46.42	0	0.00	45.95	2.1	852	0.24%
2019/05/22	7	46.75	6	46.30	47.00	1	854	0.12%
2019/05/21	2	44.60	0	0.00	45.95	2	843	0.24%
2019/05/17	0	0.00	2	46.10	45.55	-2	836	-0.24%
2019/05/16	0	0.00	20	46.13	45.50	-20	829	-2.41%
2019/05/15	2	44.80	2	45.10	45.15	0	813	0.00%
2019/05/14	2	44.35	0	0.00	44.75	2	826	0.24%
2019/05/13	12	44.89	2	44.50	44.50	10	825	1.21%
2019/05/09	24.1	44.37	0	0.00	44.50	24.1	819	2.94%
2019/05/06	0	0.00	47	46.39	46.70	-47	788	-5.96%
2019/04/29	10	43.30	0	0.00	42.80	10	744	1.34%
2019/04/24	0	0.00	2	44.85	44.30	-2	735	-0.27%
2019/04/22	0.1	44.65	0	0.00	44.65	0.1	727	0.01%
2019/04/18	2.1	44.07	0	0.00	44.45	2.1	725	0.29%
2019/04/12	0.1	43.55	19	43.70	43.50	-18.9	716	-2.64%
2019/04/11	10	45.35	11	45.34	45.10	-1	705	-0.14%
2019/04/10	0	46.50	1	46.90	46.90	-1	690	-0.14%
2019/04/09	30	46.78	0	0.00	46.80	30	685	4.37%
2019/04/08	0.1	46.60	0	0.00	46.80	0.1	684	0.01%
2019/04/03	0	46.50	0	0.00	46.80	0	694	0.00%
2019/04/01	3	46.35	2	46.00	46.60	1	684	0.15%
2019/03/29	0	0.00	1	46.50	46.95	-1	674	-0.15%
2019/03/28	12	46.99	2	47.50	46.95	10	672	1.49%
2019/03/27	43	47.70	2	47.55	47.70	41	667	6.14%
2019/03/26	34	47.75	5	47.93	47.70	29	652	4.45%
2019/03/25	1.2	46.00	0	0.00	47.00	1.2	620	0.19%
2019/03/20	5.1	45.70	0	0.00	45.55	5.1	573	0.89%
2019/03/19	0	0.00	1	46.35	46.50	-1	558	-0.18%
2019/03/18	2	45.60	0	0.00	45.50	2	526	0.38%
2019/03/15	7	44.86	0	0.00	45.10	7	516	1.35%
2019/03/14	0.1	45.00	3	45.33	45.00	-2.9	508	-0.57%
2019/03/12	3	43.83	10	45.39	45.40	-7	472	-1.48%
2019/03/11	5	41.99	0	0.00	43.55	5	411	1.21%
2019/03/04	1	38.80	0	0.00	38.30	1	336	0.30%
2019/02/27	10	39.60	0	0.00	39.50	10	315	3.17%
2019/02/26	15.3	40.00	0	0.00	39.90	15.3	317	4.83%
2019/02/22	1	40.80	0	0.00	40.50	1	306	0.33%
2019/01/29	0	0.00	2	37.10	37.15	-2	290	-0.69%
2019/01/16	1	36.55	0	0.00	36.60	1	303	0.33%
2019/01/11	1	36.70	0	0.00	36.75	1	304	0.33%
2019/01/10	0	0.00	10	37.20	37.30	-10	302	-3.30%
2019/01/04	0	0.00	10	35.10	35.70	-10	300	-3.33%
2019/01/03	0	0.00	5	36.85	36.45	-5	309	-1.62%
2018/12/27	5	37.40	0	0.00	36.80	5	311	1.60%
2018/12/26	5	36.95	10	37.80	36.85	-5	304	-1.64%
2018/12/14	5	36.70	0	0.00	37.30	5	272	1.83%
2018/12/11	10	36.00	5	35.80	35.90	5	265	1.88%
2018/12/10	10	35.93	30	35.56	35.30	-20	264	-7.55%
2018/12/03	0	0.00	5	36.35	35.85	-5	235	-2.12%
2018/11/23	20	35.53	0	0.00	34.70	20	207	9.65%
2018/11/22	0	0.00	10	34.60	35.00	-10	196	-5.10%
2018/11/19	10	35.10	0	0.00	35.00	10	197	5.07%
2018/11/15	0	0.00	8	34.70	35.00	-8	200	-3.98%
2018/11/13	2	32.30	0	0.00	33.45	2	211	0.94%
2018/11/08	0	0.00	3	34.35	33.40	-3	228	-1.31%
2018/11/07	0	0.00	1	33.30	33.05	-1	232	-0.43%
2018/11/05	0.1	33.40	0	0.00	33.30	0.1	288	0.03%
2018/11/02	10	33.70	0	0.00	33.40	10	340	2.93%
2018/10/25	0	0.00	22	31.65	31.60	-22	474	-4.63%
2018/10/16	3	33.00	0	0.00	33.50	3	581	0.52%
2018/10/11	3	31.20	0	0.00	31.20	3	581	0.52%
2018/10/09	0	0.00	10	34.65	34.65	-10	571	-1.75%
2018/09/25	0	0.00	3	36.80	36.90	-3	584	-0.51%
2018/09/21	10	37.40	0	0.00	37.30	10	587	1.70%
2018/09/12	1	36.70	0	0.00	36.65	1	617	0.16%
2018/09/11	1	35.70	1	37.30	36.90	0	620	0.00%
2018/09/07	0	0.00	1	38.90	38.70	-1	615	-0.16%
2018/09/04	5	41.10	0	0.00	41.00	5	620	0.81%
2018/08/28	1	41.55	0	0.00	41.00	1	640	0.16%
2018/08/27	5	40.30	5	41.00	41.25	0	643	0.00%
2018/08/24	1	39.80	2	39.75	39.90	-1	670	-0.15%
2018/08/22	1	40.10	1	40.30	40.05	0	681	0.00%
2018/08/20	5	41.80	1	41.65	41.30	4	681	0.59%
2018/08/17	5	42.70	0	0.00	42.30	5	662	0.75%
2018/08/14	10	42.50	0	0.00	42.45	10	639	1.56%
2018/08/13	0	0.00	4	42.05	41.05	-4	632	-0.63%
2018/08/10	5	43.60	10	44.10	44.55	-5	599	-0.83%
2018/08/09	8	44.08	2	45.00	44.40	6	575	1.04%
2018/08/08	11	46.01	5	45.90	44.35	6	522	1.15%
2018/08/07	7	44.16	5	46.18	45.20	2	472	0.42%
2018/08/02	0	0.00	10	42.00	41.90	-10	388	-2.57%
2018/08/01	2	41.80	0	0.00	41.80	2	380	0.53%
2018/07/26	15	41.68	13	42.08	40.30	2	349	0.57%
2018/07/25	0	0.00	2	40.38	40.80	-2	309	-0.65%
2018/07/23	5	38.60	0	0.00	38.60	5	295	1.69%
2018/06/28	0	0.00	1	39.45	39.15	-1	325	-0.31%
2018/06/25	3	39.10	0	0.00	39.10	3	318	0.94%
2018/06/14	0	0.00	1	37.85	37.20	-1	319	-0.31%
2018/06/07	1	36.55	0	0.00	36.75	1	348	0.29%
2018/06/04	1	38.20	0	0.00	38.20	1	339	0.29%
2018/06/01	1	39.30	2	39.25	38.65	-1	332	-0.30%
2018/05/31	0	0.00	1	37.80	37.80	-1	301	-0.33%
2018/05/28	0	0.00	1	34.80	34.80	-1	278	-0.36%
2018/05/25	0.2	34.00	0	0.00	33.85	0.2	278	0.06%
2018/05/11	0	0.00	1	34.60	34.60	-1	331	-0.30%
2018/05/03	0	0.00	1	35.45	34.45	-1	346	-0.29%
2018/05/02	0	0.00	1	32.70	32.25	-1	341	-0.29%
2018/04/30	0.2	32.00	0	0.00	31.80	0.2	345	0.06%
2018/04/24	2	32.80	0	0.00	32.50	2	346	0.58%
2018/04/23	1	33.60	1	33.95	33.95	0	342	0.00%
2018/04/19	1	34.60	0	0.00	34.10	1	340	0.29%
2018/04/17	0	0.00	1	34.90	34.30	-1	329	-0.30%
2018/04/16	1	37.20	0	0.00	37.20	1	318	0.31%
2018/03/23	2	38.50	0	0.00	38.05	2	306	0.65%
2018/03/22	1	40.00	0	0.00	40.00	1	314	0.32%
2018/03/19	0	0.00	2	41.83	42.15	-2	312	-0.64%
2018/03/14	0	0.00	1	38.80	38.60	-1	280	-0.36%
2018/03/05	2	39.10	0	0.00	38.95	2	272	0.73%
2018/03/01	0	0.00	1	40.50	40.50	-1	268	-0.37%
2018/02/22	0	0.00	1	39.70	39.60	-1	274	-0.36%
2018/02/21	1	38.70	0	0.00	38.60	1	276	0.36%
2018/02/09	0	0.00	2	39.70	39.35	-2	265	-0.75%
2018/02/07	5	40.41	0	0.00	40.00	5	261	1.91%
2018/02/06	3	40.45	1	40.45	40.70	2	275	0.73%
2018/02/01	1	46.60	0	0.00	45.85	1	272	0.37%
2018/01/26	1	46.10	1	44.90	45.20	0	261	0.00%
2018/01/25	0	0.00	1	47.95	46.90	-1	251	-0.40%
2018/01/24	1	46.00	0	0.00	46.45	1	248	0.40%
2018/01/23	3	47.02	0	0.00	46.65	3	245	1.22%
2018/01/22	1	48.00	0	0.00	47.80	1	239	0.42%
2018/01/16	1	49.00	0	0.00	49.10	1	235	0.43%
2018/01/11	1	50.00	1	49.90	49.70	0	232	0.00%
2018/01/08	0	0.00	0.1	51.00	51.00	-0.1	235	-0.06%
2018/01/04	1	51.00	0	0.00	51.10	1	238	0.42%
2018/01/03	1	51.80	0	0.00	51.90	1	238	0.42%
2018/01/02	3	52.13	0	0.00	52.30	3	237	1.27%