系微 (6231)-富邦-台南券商分點個股進出

台股 » 個股 » 系微 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

系微

(6231)

可現股當沖

股價
433.5
漲跌
▼18.5
漲幅
-4.09%
成交量
2,149張
產業
上櫃資訊服務類股
199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

系微 (6231)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/12/03	4.4	434.73	4	421.50	433.50	0.4	1,516	0.03%
2024/11/25	1	483.50	0	0.00	483.50	1	1,651	0.06%
2024/11/20	1	494.00	0	0.00	495.00	1	1,673	0.06%
2024/11/18	1	466.00	1	468.29	464.50	0	1,693	0.00%
2024/11/14	0.1	505.00	0	0.00	500.00	0.1	1,695	0.01%
2024/11/13	0	0.00	0.3	511.00	505.00	-0.3	1,717	-0.02%
2024/11/12	0	513.00	0.2	514.00	509.00	-0.2	1,745	-0.01%
2024/11/11	0	0.00	0	517.00	519.00	0	1,777	0.00%
2024/11/08	2	555.48	3	545.67	539.00	-1	1,774	-0.06%
2024/11/07	1	534.00	2	536.50	544.00	-1	1,785	-0.06%
2024/11/06	0	0.00	1	549.00	547.00	-1	1,796	-0.06%
2024/11/05	1	527.00	0	0.00	525.00	1	1,778	0.06%
2024/11/01	1	535.00	1	534.00	521.00	0	1,786	0.00%
2024/10/30	2	554.98	1	535.00	530.00	1	1,777	0.06%
2024/10/29	0	0.00	0.1	539.00	538.00	-0.1	1,786	-0.01%
2024/10/28	2	546.00	0	0.00	543.00	2	1,800	0.11%
2024/10/24	2.2	580.00	1	567.00	567.00	1.2	1,810	0.07%
2024/10/23	0.2	587.00	1	591.00	584.00	-0.8	1,788	-0.04%
2024/10/22	0	0.00	1	590.00	595.00	-1	1,776	-0.06%
2024/10/21	2	574.50	1	574.00	578.00	1	1,758	0.06%
2024/10/18	2	571.00	2	568.00	573.00	0	1,714	0.00%
2024/10/17	3	560.67	1	559.00	565.00	2	1,687	0.12%
2024/10/16	1	540.00	3	531.67	544.00	-2	1,639	-0.12%
2024/10/15	2	525.50	2.4	516.02	525.00	-0.4	1,613	-0.03%
2024/10/14	0	498.00	0	0.00	498.50	0	1,580	0.00%
2024/10/09	2	500.58	1.5	501.76	504.00	0.5	1,559	0.03%
2024/10/08	4.2	515.31	3	504.67	517.00	1.2	1,582	0.08%
2024/10/07	0	0.00	1.4	529.00	531.00	-1.4	1,588	-0.09%
2024/10/04	1.5	497.07	0	0.00	486.50	1.5	1,582	0.09%
2024/10/01	4.3	524.11	2.2	524.66	511.00	2	1,596	0.13%
2024/09/27	0	0.00	1	516.00	508.00	-1	1,644	-0.06%
2024/09/26	0	0.00	1	521.00	515.00	-1	1,690	-0.06%
2024/09/25	0	522.00	0	0.00	522.00	0	1,699	0.00%
2024/09/24	0	0.00	0.1	535.00	530.00	-0.1	1,705	0.00%
2024/09/23	0	0.00	0.2	531.50	535.00	-0.2	1,718	-0.01%
2024/09/19	0.2	516.85	0.2	513.50	521.00	0	1,765	0.00%
2024/09/13	0.8	530.00	0	0.00	530.00	0.8	1,802	0.04%
2024/09/12	5	533.00	7.4	522.34	531.00	-2.4	1,770	-0.14%
2024/09/11	0	0.00	1	488.00	486.50	-1	1,729	-0.06%
2024/09/10	2	473.75	0	0.00	479.50	2	1,712	0.12%
2024/09/09	0.2	477.42	0	0.00	476.50	0.2	1,669	0.01%
2024/09/06	1.7	494.88	1	515.00	494.00	0.7	1,647	0.04%
2024/09/05	5	502.60	4.2	495.40	509.00	0.8	1,551	0.05%
2024/09/04	1.3	464.80	1	474.50	463.00	0.3	1,484	0.02%
2024/09/03	1.1	478.45	6.6	475.45	496.50	-5.5	1,409	-0.39%
2024/09/02	3.6	458.36	1	465.00	455.50	2.6	1,357	0.19%
2024/08/30	1	435.50	0	0.00	437.50	1	1,326	0.08%
2024/08/29	1	439.00	0.1	438.15	436.00	1	1,298	0.07%
2024/08/27	2.1	426.40	2	430.00	423.50	0.1	1,324	0.00%
2024/08/26	0.1	424.34	0	0.00	412.00	0.1	1,376	0.01%
2024/08/23	0	0.00	1.1	425.35	441.00	-1.1	1,447	-0.07%
2024/08/22	2	441.75	3	438.17	436.50	-1	1,502	-0.07%
2024/08/21	0.1	443.00	2	454.00	437.00	-2	1,583	-0.12%
2024/08/20	3	456.33	0	0.00	454.00	3	1,637	0.18%
2024/08/19	0.1	444.77	1.2	446.25	441.00	-1.1	1,645	-0.07%
2024/08/16	0	0.00	0.1	455.17	444.50	-0.1	1,664	-0.01%
2024/08/15	0.2	445.00	0	0.00	435.00	0.2	1,643	0.01%
2024/08/14	1	419.00	0	0.00	424.00	1	1,621	0.06%
2024/08/12	0	388.00	0	0.00	409.00	0	1,572	0.00%
2024/08/09	1	371.00	0	0.00	372.00	1	1,570	0.06%
2024/08/08	1	363.50	0	0.00	357.00	1	1,564	0.06%
2024/08/06	0.1	319.56	1	339.04	321.50	-0.9	1,535	-0.06%
2024/08/05	1	348.50	0.1	347.50	347.50	1	1,513	0.07%
2024/08/02	1	388.14	0.2	395.50	386.00	0.8	1,511	0.06%
2024/08/01	2	406.00	3	401.83	401.00	-1	1,502	-0.07%
2024/07/31	2	426.00	1	424.00	410.50	1	1,479	0.07%
2024/07/30	0.1	386.50	0.1	402.37	401.50	-0.1	1,459	0.00%
2024/07/29	1.1	415.46	0	410.50	405.50	1.1	1,452	0.07%
2024/07/26	0	0.00	1	469.50	450.50	-1	1,432	-0.07%
2024/07/23	0	0.00	6	480.50	468.00	-6	1,430	-0.42%
2024/07/18	0	0.00	2	511.00	499.00	-2	1,436	-0.14%
2024/07/16	0	0.00	4	467.00	478.50	-4	1,438	-0.28%
2024/07/15	0	448.00	0	0.00	435.00	0	1,458	0.00%
2024/07/12	1	459.99	0	0.00	450.00	1	1,460	0.07%
2024/07/11	1	458.50	0	0.00	477.00	1	1,460	0.07%
2024/07/10	0	0.00	4	523.00	523.00	-4	1,459	-0.27%
2024/07/09	0	0.00	8	461.75	475.50	-8	1,412	-0.57%
2024/07/08	1	440.00	3	446.17	432.50	-2	1,384	-0.14%
2024/07/05	2	407.00	7.1	416.25	436.00	-5.1	1,383	-0.37%
2024/07/04	6.3	414.03	3	406.17	396.50	3.3	1,345	0.25%
2024/07/03	6.1	443.93	8.5	443.26	440.50	-2.4	1,305	-0.19%
2024/07/02	1	433.00	8	432.81	436.50	-7	1,294	-0.54%
2024/07/01	2	415.50	3	411.50	413.50	-1	1,295	-0.08%
2024/06/28	0	0.00	2	403.25	403.00	-2	1,290	-0.15%
2024/06/27	1	395.50	2	400.25	395.50	-1	1,300	-0.08%
2024/06/26	0	0.00	3	404.67	405.50	-3	1,290	-0.23%
2024/06/25	0.1	392.00	5	391.60	395.50	-4.9	1,268	-0.39%
2024/06/24	0	376.34	0	376.52	375.50	0	1,253	0.00%
2024/06/21	0	378.45	0	379.00	383.50	0	1,263	0.00%
2024/06/20	2	388.77	1	387.00	381.50	1	1,255	0.08%
2024/06/19	2.1	408.69	1	416.91	398.00	1	1,241	0.08%
2024/06/18	4.1	405.53	5	409.85	400.00	-0.9	1,239	-0.07%
2024/06/17	2	426.71	1	428.00	422.50	1	1,220	0.08%
2024/06/14	0	0.00	0.2	424.50	425.00	-0.2	1,195	-0.02%
2024/06/13	0.1	425.50	2	414.25	434.00	-1.9	1,206	-0.16%
2024/06/12	0.2	391.40	1	395.00	396.00	-0.8	1,241	-0.07%
2024/06/11	0	0.00	1	373.00	385.50	-1	1,242	-0.08%
2024/06/07	1	379.00	1	386.00	380.00	0	1,251	0.00%
2024/06/05	1	380.00	0	0.00	385.00	1	1,268	0.08%
2024/06/04	1.4	364.40	0	0.00	362.50	1.4	1,300	0.11%
2024/06/03	0.1	345.50	0.2	328.00	369.50	-0.1	1,326	-0.01%
2024/05/31	2.5	359.79	0.6	358.86	338.50	1.9	1,343	0.14%
2024/05/30	1	376.00	9.2	384.47	376.00	-8.2	1,343	-0.61%
2024/05/29	8	363.63	10	366.80	360.50	-2	1,345	-0.15%
2024/05/28	3	335.00	8.1	338.69	354.50	-5.1	1,427	-0.36%
2024/05/27	5.2	310.24	1.3	318.34	322.50	3.9	1,475	0.26%
2024/05/24	3	284.67	6.4	296.00	304.50	-3.4	1,409	-0.24%
2024/05/23	6	272.83	0	0.00	277.00	6	1,356	0.44%
2024/05/22	1	273.00	10	271.20	275.50	-9	1,416	-0.64%
2024/05/21	0.1	263.50	0	0.00	262.00	0.1	1,464	0.00%
2024/05/15	1	254.50	0	0.00	254.50	1	1,528	0.07%
2024/05/14	3	254.17	0	0.00	255.00	3	1,566	0.19%
2024/05/13	0	0.00	1	235.00	239.50	-1	1,560	-0.06%
2024/05/10	0	234.36	0	230.00	234.50	0	1,594	0.00%
2024/05/02	0.1	248.00	0	0.00	242.50	0.1	1,728	0.00%
2024/04/30	0	237.50	0	0.00	237.50	0	1,756	0.00%
2024/04/26	0	0.00	0.1	235.00	234.50	-0.1	1,790	-0.01%
2024/04/25	0.4	233.50	0	0.00	231.00	0.4	1,816	0.02%
2024/04/24	0.2	233.88	0	0.00	235.00	0.2	1,848	0.01%
2024/04/23	0.1	227.00	0	0.00	228.00	0.1	1,912	0.00%
2024/04/22	0.2	222.00	0	0.00	221.00	0.2	1,922	0.01%
2024/04/19	2.3	230.99	2	229.24	223.00	0.3	1,929	0.02%
2024/04/18	0	240.00	4	240.75	239.50	-4	1,920	-0.21%
2024/04/17	0	0.00	2	244.50	245.50	-2	1,932	-0.10%
2024/04/16	3	244.33	0	0.00	243.50	3	1,931	0.16%
2024/04/15	6	251.92	8.2	251.96	248.50	-2.2	1,930	-0.11%
2024/04/12	2	260.76	1	262.44	260.00	1	1,925	0.05%
2024/04/11	2	264.50	1	263.50	265.00	1	1,918	0.05%
2024/04/10	1	267.00	1	270.50	267.50	0	1,905	0.00%
2024/04/09	6	270.83	1	269.50	272.00	5	1,910	0.26%
2024/04/08	2	270.00	0	0.00	267.50	2	1,932	0.10%
2024/04/03	0	0.00	11	273.00	278.00	-11	1,958	-0.56%
2024/04/02	0	0.00	1	257.00	257.00	-1	2,007	-0.05%
2024/04/01	9	259.33	0	0.00	261.00	9	2,167	0.42%
2024/03/29	1	252.00	0	0.00	250.00	1	2,257	0.04%
2024/03/28	2.2	247.23	0	0.00	248.50	2.2	2,380	0.09%
2024/03/27	0.5	252.72	0	246.50	251.50	0.5	2,501	0.02%
2024/03/26	3	250.00	9	247.17	246.00	-6	2,602	-0.23%
2024/03/22	1.3	258.60	0.1	260.50	257.50	1.2	2,717	0.04%
2024/03/21	0	0.00	0.3	269.81	262.00	-0.3	2,779	-0.01%
2024/03/20	0	260.88	6	258.17	258.00	-6	2,853	-0.21%
2024/03/19	2	259.00	1.3	259.62	258.00	0.7	2,975	0.02%
2024/03/18	2.3	267.26	1	266.50	268.50	1.3	3,066	0.04%
2024/03/15	2.3	270.13	1	267.00	270.50	1.3	3,079	0.04%
2024/03/13	4.2	260.37	3	258.36	258.00	1.2	3,150	0.04%
2024/03/12	2	266.98	3	265.33	266.50	-1	3,185	-0.03%
2024/03/11	3	268.83	2	266.50	265.00	1	3,226	0.03%
2024/03/08	6	275.42	4	271.88	271.00	2	3,294	0.06%
2024/03/07	1	289.50	2	291.50	284.00	-1	3,373	-0.03%
2024/03/06	0	0.00	0	299.00	291.50	0	3,424	0.00%
2024/03/05	2	297.04	2	297.00	296.50	0	3,421	0.00%
2024/03/04	1	303.58	1.1	318.62	303.00	-0.1	3,412	0.00%
2024/03/01	22.3	296.44	17.2	291.88	312.00	5.1	3,354	0.15%
2024/02/29	37	290.76	44.2	285.80	293.50	-7.2	3,206	-0.22%
2024/02/27	1.3	267.31	3	261.67	267.00	-1.7	3,118	-0.05%
2024/02/26	3	258.83	1	258.00	258.00	2	3,146	0.06%
2024/02/23	9.2	271.30	7.1	274.80	264.50	2.2	3,194	0.07%
2024/02/22	14.1	270.70	14.1	273.07	277.00	0	3,150	0.00%
2024/02/21	1	256.00	0	0.00	256.00	1	3,125	0.03%
2024/02/20	1	259.00	0	0.00	260.00	1	3,155	0.03%
2024/02/19	3	265.17	3	264.00	263.00	0	3,177	0.00%
2024/02/16	5	260.80	4	260.63	262.50	1	3,259	0.03%
2024/02/15	4.1	254.78	4.1	255.99	258.50	0	3,297	0.00%
2024/02/05	0	0.00	1.1	241.62	240.50	-1.1	3,280	-0.03%
2024/02/02	2.2	235.63	2	236.25	240.00	0.2	3,275	0.01%
2024/02/01	2	239.75	2	242.75	239.50	0	3,262	0.00%
2024/01/31	2	257.50	2	253.50	253.50	0	3,239	0.00%
2024/01/30	0.1	248.00	0	0.00	247.50	0.1	3,210	0.00%
2024/01/29	0	248.50	9	249.50	250.50	-9	3,225	-0.28%
2024/01/26	2	247.75	1	244.00	245.50	1	3,228	0.03%
2024/01/25	5	255.00	1.1	253.44	250.00	3.9	3,228	0.12%
2024/01/24	0	262.50	2	266.75	262.50	-2	3,222	-0.06%
2024/01/23	2	258.23	0	0.00	258.50	2	3,212	0.06%
2024/01/22	1	265.00	4	260.38	258.50	-3	3,218	-0.09%
2024/01/19	2	262.75	3	264.17	262.50	-1	3,226	-0.03%
2024/01/17	6	270.00	2	261.75	260.50	4	3,272	0.12%
2024/01/16	4	281.75	0	0.00	281.00	4	3,280	0.12%
2024/01/15	0	0.00	2	282.00	286.00	-2	3,300	-0.06%
2024/01/12	2.2	274.27	0	0.00	273.00	2.2	3,423	0.06%
2024/01/11	2	273.50	4	280.00	280.00	-2	3,478	-0.06%
2024/01/10	0.3	259.00	3	263.50	263.50	-2.7	3,520	-0.08%
2024/01/08	2	265.25	3	264.33	263.00	-1	3,665	-0.03%
2024/01/05	0.4	267.50	0	0.00	271.50	0.4	3,740	0.01%
2024/01/04	1.3	264.92	0.2	270.00	265.00	1.1	3,861	0.03%
2024/01/03	1	275.00	3.1	275.03	274.00	-2.1	3,877	-0.05%
2024/01/02	1	273.50	1.1	258.00	273.00	-0.1	3,887	0.00%
2023/12/29	8.7	265.90	0	0.00	259.50	8.7	3,903	0.22%
2023/12/28	3	288.27	3.8	290.92	288.00	-0.8	3,876	-0.02%
2023/12/27	1	286.50	3.2	285.41	286.00	-2.2	3,845	-0.06%
2023/12/26	3.6	270.78	3	272.50	283.00	0.6	3,691	0.02%
2023/12/25	1.1	264.60	4	259.75	267.50	-3	3,596	-0.08%
2023/12/22	6.2	251.13	3	255.33	256.00	3.2	3,493	0.09%
2023/12/21	2	239.25	3	229.17	241.00	-1	3,387	-0.03%
2023/12/20	5	223.40	2	223.50	224.50	3	3,294	0.09%
2023/12/19	3.1	219.60	3	221.33	221.00	0.1	3,230	0.00%
2023/12/18	5	216.60	7	219.79	216.00	-2	3,178	-0.06%
2023/12/15	3	216.33	3	220.67	223.00	0	3,132	0.00%
2023/12/14	16	208.78	15	209.37	212.50	1	3,100	0.03%
2023/12/13	6	203.58	4.3	199.07	203.00	1.7	3,000	0.06%
2023/12/11	7	194.50	4	190.38	194.50	3	3,134	0.10%
2023/12/08	5.3	196.57	11.3	195.31	185.50	-6	3,145	-0.19%
2023/12/07	3	190.83	4	188.25	187.00	-1	3,084	-0.03%
2023/12/06	9	191.67	3	189.50	191.00	6	3,048	0.20%
2023/12/05	164.3	188.76	165.2	189.31	189.00	-1	3,008	-0.03%	大買/大賣/
2023/12/04	0	192.00	4	186.50	188.50	-4	2,926	-0.14%
2023/12/01	3	178.83	4	177.50	184.00	-1	2,817	-0.04%
2023/11/30	3	174.50	2	176.00	177.00	1	2,744	0.04%
2023/11/29	0	0.00	3	174.00	174.50	-3	2,719	-0.11%
2023/11/28	1	167.50	1	169.50	170.00	0	2,709	0.00%
2023/11/27	11.4	172.24	9	172.17	168.00	2.4	2,708	0.09%
2023/11/24	3	173.00	8	175.50	178.00	-5	2,715	-0.18%
2023/11/22	58	178.59	60.1	180.10	178.00	-2.1	2,696	-0.08%
2023/11/21	7	173.86	14.3	174.09	172.00	-7.3	2,644	-0.28%
2023/11/20	2	173.50	16	174.03	173.00	-14	2,667	-0.52%
2023/11/17	8.2	171.57	3	174.33	170.50	5.2	2,693	0.19%
2023/11/16	5	171.99	2	171.25	171.50	3	2,777	0.11%
2023/11/15	7.2	172.90	1	170.02	171.50	6.2	2,813	0.22%
2023/11/14	4	167.99	6	166.67	169.50	-2	2,787	-0.07%
2023/11/13	0	0.00	2	157.25	157.50	-2	2,795	-0.07%
2023/11/10	0.2	152.50	0	0.00	152.50	0.2	2,831	0.01%
2023/11/09	4	152.13	2	150.50	150.00	2	2,872	0.07%
2023/11/07	0	158.50	0	0.00	158.50	0	2,894	0.00%
2023/11/06	2	157.75	2	159.25	159.00	0	2,937	0.00%
2023/11/02	5	154.10	0	0.00	154.50	5	2,988	0.17%
2023/11/01	4	149.13	1	149.50	149.50	3	3,039	0.10%
2023/10/30	0	158.50	2	155.01	155.50	-2	3,246	-0.06%
2023/10/27	3	163.67	4	161.75	160.00	-1	3,376	-0.03%
2023/10/26	4	167.13	1	163.51	164.00	3	3,461	0.09%
2023/10/25	22	178.45	88	179.65	173.00	-66	3,551	-1.86%
2023/10/24	97	175.52	37	177.31	178.00	60	3,504	1.71%
2023/10/23	2	169.01	2	170.00	169.00	0	3,441	0.00%
2023/10/20	128	171.45	122	172.03	170.50	6	3,425	0.18%	大買/大賣/
2023/10/19	9	166.33	2	164.50	171.00	7	3,319	0.21%
2023/10/18	27	167.81	22	169.16	159.50	5	3,299	0.15%
2023/10/17	12	173.87	102	174.25	169.50	-90	3,270	-2.75%	大賣/
2023/10/16	120	170.09	34	170.09	172.00	86	3,209	2.68%	大買/
2023/10/13	71	167.58	90	168.63	163.00	-19	3,156	-0.60%
2023/10/12	67	164.00	121	164.21	163.50	-54	3,083	-1.75%	大賣/
2023/10/11	0	0.00	62	169.50	169.50	-62	2,962	-2.09%
2023/10/06	155	155.41	34	154.87	154.50	121	2,942	4.11%	大買/鉅額交易
2023/10/05	3	156.00	3	155.67	155.00	0	2,923	0.00%
2023/10/03	47	157.36	47	156.54	151.00	0	2,864	0.00%
2023/10/02	2	151.25	4	151.88	152.50	-2	2,799	-0.07%
2023/09/28	0	0.00	1	152.50	147.00	-1	2,788	-0.04%
2023/09/27	3	151.00	6	152.17	151.00	-3	2,780	-0.11%
2023/09/26	5	152.20	0	0.00	149.00	5	2,761	0.18%
2023/09/25	0	0.00	3	154.50	153.00	-3	2,761	-0.11%
2023/09/21	4	149.88	5	149.50	150.00	-1	2,736	-0.04%
2023/09/20	1	150.50	5	152.70	151.00	-4	2,723	-0.15%
2023/09/19	2	156.23	2	155.00	154.50	0	2,701	0.00%
2023/09/18	5	155.10	1	156.00	152.50	4	2,642	0.15%
2023/09/15	11	158.95	7	157.57	160.00	4	2,614	0.15%
2023/09/14	13	154.46	1	149.00	157.50	12	2,504	0.48%
2023/09/13	3	145.33	0	0.00	151.00	3	2,348	0.13%
2023/09/12	3	139.33	1	140.00	138.50	2	2,279	0.09%
2023/09/11	6	138.92	1	138.00	138.50	5	2,267	0.22%
2023/09/08	1	137.50	1	138.00	135.50	0	2,261	0.00%
2023/09/06	6	145.08	1	147.00	143.00	5	2,251	0.22%
2023/09/05	0	0.00	0	143.00	142.50	0	2,241	0.00%
2023/09/04	0	140.50	0	0.00	140.50	0	2,241	0.00%
2023/08/31	1	149.00	0	0.00	145.50	1	2,232	0.04%
2023/08/29	0	0.00	1	142.50	145.00	-1	2,185	-0.05%
2023/08/28	0	0.00	3.5	140.76	142.50	-3.5	2,168	-0.16%
2023/08/25	0.1	144.00	2	142.75	142.50	-2	2,153	-0.09%
2023/08/24	2.1	144.39	3	150.67	146.50	-1	2,147	-0.04%
2023/08/23	4	150.50	3	152.83	150.50	1	2,123	0.05%
2023/08/22	12	149.63	8	149.44	148.50	4	2,053	0.20%
2023/08/21	3.1	141.61	3	141.00	142.00	0.1	1,932	0.01%
2023/08/18	7	141.71	5	140.80	136.50	2	1,863	0.11%
2023/08/17	2.3	135.30	4	137.75	141.50	-1.7	1,781	-0.10%
2023/08/16	5	132.20	2	131.50	134.50	3	1,692	0.18%
2023/08/15	1	122.98	3.1	126.77	130.00	-2	1,635	-0.12%
2023/08/14	1.1	121.79	2.2	126.91	120.50	-1.1	1,596	-0.07%
2023/08/11	3.1	129.95	1.2	131.11	126.00	1.9	1,571	0.12%
2023/08/10	5	136.10	5	137.60	130.00	0	1,549	0.00%
2023/08/09	0	137.50	4	137.88	138.00	-4	1,501	-0.27%
2023/08/08	1.1	149.92	0	0.00	145.00	1.1	1,469	0.08%
2023/08/07	4	150.88	3	154.67	154.00	1	1,429	0.07%
2023/08/04	2	150.00	5	154.60	155.50	-3	1,380	-0.22%
2023/08/02	10	160.30	9	163.44	155.00	1	1,310	0.08%
2023/08/01	9	160.89	8	162.75	159.50	1	1,137	0.09%
2023/07/31	3	163.83	77	171.61	173.00	-74	990	-7.47%
2023/07/28	72	156.59	9	157.22	157.50	63	887	7.09%
2023/07/27	1	143.50	7	143.50	143.50	-6	772	-0.78%
2023/07/26	0	0.00	0.1	130.50	130.50	-0.1	762	-0.01%
2023/07/25	5	118.70	5	120.50	119.00	0	772	0.00%
2023/07/24	9	122.28	1	118.00	117.00	8	774	1.03%
2023/07/21	7.1	116.31	5	120.50	125.00	2.1	770	0.27%
2023/07/20	8	118.81	3	118.17	119.50	5	778	0.64%
2023/07/19	1	114.50	0	0.00	112.50	1	802	0.12%
2023/07/18	0	0.00	12.2	118.34	114.50	-12.2	815	-1.49%
2023/07/17	0	111.50	0	0.00	111.00	0	810	0.00%
2023/07/14	10	112.65	2	112.00	114.50	8	871	0.92%
2023/07/13	9	110.17	0.1	110.00	109.50	8.9	899	0.99%
2023/07/12	1	110.50	2	112.50	110.50	-1	951	-0.11%
2023/07/11	1	117.50	0	0.00	118.50	1	966	0.10%
2023/07/07	0.1	118.00	0	0.00	118.00	0.1	1,035	0.01%
2023/07/03	0	0.00	1	115.50	118.00	-1	1,145	-0.09%
2023/06/29	0	0.00	0.1	110.00	111.00	-0.1	1,169	-0.01%
2023/06/28	0	109.83	0	110.50	110.00	0	1,185	0.00%
2023/06/26	0.1	109.20	0	0.00	108.50	0.1	1,260	0.00%
2023/06/21	0	111.50	1	111.50	112.00	-1	1,353	-0.07%
2023/06/19	0.1	112.80	0.1	113.00	113.00	0.1	1,567	0.00%
2023/06/15	1	113.50	0.1	114.00	113.50	1	2,027	0.05%
2023/06/14	0.1	115.25	0	0.00	113.50	0.1	2,123	0.00%
2023/06/13	0	0.00	1	116.00	116.50	-1	2,184	-0.05%
2023/06/12	1	114.00	0	0.00	113.50	1	2,223	0.04%
2023/06/08	0	0.00	1	115.50	115.50	-1	2,316	-0.04%
2023/06/05	0	0.00	2	122.25	122.50	-2	2,601	-0.08%
2023/06/02	0	0.00	1	124.00	121.00	-1	2,720	-0.04%
2023/05/31	0	0.00	2	124.50	122.50	-2	2,823	-0.07%
2023/05/30	0	0.00	1	121.00	120.00	-1	2,814	-0.04%
2023/05/29	2	121.00	2	118.00	120.50	0	2,834	0.00%
2023/05/25	2	114.00	0	0.00	114.00	2	2,852	0.07%
2023/05/24	1	113.50	1	114.00	114.50	0	2,865	0.00%
2023/05/23	0	0.00	1	117.00	116.50	-1	2,886	-0.03%
2023/05/22	0	0.00	0	114.50	116.50	0	2,911	0.00%
2023/05/19	0	115.00	0	0.00	114.00	0	2,921	0.00%
2023/05/17	1	115.00	0	0.00	117.00	1	2,936	0.03%
2023/05/16	0	0.00	1	114.50	114.00	-1	2,945	-0.03%
2023/05/15	2	112.25	0	0.00	112.50	2	2,966	0.07%
2023/05/12	0	0.00	1	114.50	115.50	-1	3,001	-0.03%
2023/05/11	2	114.25	2	115.25	114.00	0	3,047	0.00%
2023/05/10	3	117.67	3	117.67	116.00	0	3,096	0.00%
2023/05/09	0	0.00	1	121.00	121.00	-1	3,148	-0.03%
2023/05/08	0	0.00	1	124.50	124.00	-1	3,166	-0.03%
2023/05/05	3	122.00	1	122.50	122.00	2	3,160	0.06%
2023/05/03	2	125.00	3	125.16	123.00	-1	3,156	-0.03%
2023/05/02	0	0.00	0.2	127.15	128.00	-0.2	3,143	-0.01%
2023/04/28	1.1	124.69	1	126.46	126.50	0.1	3,138	0.00%
2023/04/27	2	121.51	1	123.50	122.50	1	3,121	0.03%
2023/04/26	0.1	124.75	2	124.75	124.50	-1.9	3,127	-0.06%
2023/04/25	7	125.00	2	129.50	123.00	5	3,127	0.16%
2023/04/24	1	125.00	4	128.25	127.00	-3	3,069	-0.10%
2023/04/21	5	124.60	2.3	122.91	121.00	2.7	3,031	0.09%
2023/04/20	0.2	129.10	0.3	128.45	126.50	0	3,012	0.00%
2023/04/19	3.3	134.64	13	133.35	132.00	-9.7	2,991	-0.32%
2023/04/18	3	131.00	2	132.75	128.50	1	2,921	0.03%
2023/04/17	5	132.50	12	130.46	132.00	-7	2,889	-0.24%
2023/04/14	4	124.38	2	127.25	124.00	2	2,842	0.07%
2023/04/13	6	125.75	5	125.70	124.00	1	2,828	0.04%
2023/04/12	0	0.00	0.1	132.00	131.50	-0.1	2,789	0.00%
2023/04/11	25.1	134.58	15	136.10	135.50	10.1	2,750	0.37%
2023/04/10	0	0.00	1	127.50	129.00	-1	2,701	-0.04%
2023/04/07	3	129.33	1	132.00	128.50	2	2,676	0.07%
2023/04/06	1	127.50	2	129.00	130.00	-1	2,657	-0.04%
2023/03/31	2	129.75	2	130.50	129.50	0	2,645	0.00%
2023/03/30	2	131.50	3	132.67	130.00	-1	2,630	-0.04%
2023/03/29	3	129.67	2	130.00	129.50	1	2,609	0.04%
2023/03/28	4	134.38	6	134.41	131.00	-2	2,603	-0.08%
2023/03/27	3	139.00	3	139.00	135.00	0	2,568	0.00%
2023/03/24	10	136.25	40	137.30	138.00	-30	2,528	-1.19%
2023/03/23	63	144.81	32	144.44	143.00	31	2,441	1.27%
2023/03/22	46	146.97	45.1	145.96	147.50	0.9	2,369	0.04%
2023/03/21	58.1	141.23	58	140.43	141.00	0.1	2,244	0.00%
2023/03/20	28	135.93	32	136.53	140.50	-4	1,971	-0.20%
2023/03/17	34	125.57	29	125.17	128.00	5	1,814	0.28%
2023/03/16	4.1	117.39	6	117.17	116.50	-1.9	1,730	-0.11%
2023/03/15	1	117.00	0	0.00	117.00	1	1,691	0.06%
2023/03/14	16	114.75	13.1	114.11	111.00	2.9	1,680	0.17%
2023/03/13	30	112.00	31	113.21	114.00	-1	1,701	-0.06%
2023/03/10	12	123.75	12	121.04	122.00	0	1,705	0.00%
2023/03/09	65	128.38	54	130.71	125.50	11	1,670	0.66%
2023/03/08	25	119.52	29	120.17	123.00	-4	1,546	-0.26%
2023/03/07	8.1	115.58	6	116.25	118.00	2.1	1,438	0.15%
2023/03/06	69	109.99	72	109.72	113.00	-3	1,313	-0.23%
2023/03/03	13	105.50	16	106.38	105.50	-3	1,232	-0.24%
2023/03/02	2	103.25	2	102.75	102.00	0	1,191	0.00%
2023/03/01	5	102.50	8	102.69	105.00	-3	1,175	-0.26%
2023/02/24	2	105.25	1	106.00	104.00	1	1,139	0.09%
2023/02/23	10	105.50	10	106.50	104.00	0	1,100	0.00%
2023/02/22	3	102.00	6	100.25	103.50	-3	1,076	-0.28%
2023/02/21	11	104.59	5	105.00	104.50	6	1,058	0.57%
2023/02/20	3	103.50	8	103.44	103.50	-5	1,033	-0.48%
2023/02/16	0	0.00	1	102.00	102.00	-1	994	-0.10%
2023/02/15	3	96.90	1	97.00	96.40	2	976	0.20%
2023/02/14	1	99.80	0	0.00	98.00	1	968	0.10%
2023/02/13	1	99.70	1	100.00	99.00	0	957	0.00%
2023/02/10	53	107.17	52	108.18	105.00	1	936	0.11%
2023/02/09	3	110.17	2	109.00	105.00	1	895	0.11%
2023/02/08	57	102.46	58	105.16	108.00	-1	846	-0.12%
2023/02/07	37	102.92	42	102.95	103.00	-5	797	-0.63%
2023/02/06	9	97.31	6	96.88	98.00	3	728	0.41%
2023/02/03	3	94.43	11	92.44	92.20	-8	707	-1.13%
2023/02/02	9	94.34	1	94.50	93.80	8	703	1.14%
2023/01/31	0	0.00	0.1	93.00	92.00	-0.1	694	-0.01%
2023/01/30	4	92.68	6	92.95	94.00	-2	691	-0.29%
2023/01/17	1.1	91.13	0	0.00	91.20	1.1	685	0.16%
2023/01/16	6	92.93	5	93.80	92.30	1	689	0.15%
2023/01/13	2	90.80	3.1	91.61	91.80	-1.1	666	-0.16%
2023/01/11	0.1	87.02	0	0.00	86.10	0.1	647	0.02%
2023/01/09	0	0.00	2	90.25	90.20	-2	631	-0.32%
2023/01/06	1	87.80	1	88.00	88.50	0	628	0.00%
2023/01/05	2	88.50	0	0.00	87.70	2	639	0.31%
2023/01/04	1	88.40	1	89.20	88.30	0	659	0.00%
2023/01/03	0	0.00	1	86.00	86.90	-1	662	-0.15%
2022/12/28	1	81.20	0	0.00	81.30	1	646	0.15%
2022/12/22	1	88.10	1	84.80	84.70	0	628	0.00%
2022/12/19	0	0.00	1	91.10	90.60	-1	610	-0.16%
2022/12/16	1	91.60	0	0.00	90.70	1	606	0.16%
2022/12/15	2	93.15	0	0.00	92.80	2	601	0.33%
2022/12/14	1	93.00	4	94.45	94.40	-3	591	-0.51%
2022/12/13	1	90.80	1	92.40	90.70	0	574	0.00%
2022/12/12	1	90.90	0	0.00	90.80	1	568	0.18%
2022/12/09	5	97.48	2	95.60	94.70	3	552	0.54%
2022/12/08	0	0.00	1.1	98.56	99.90	-1.1	531	-0.20%
2022/12/07	3	96.00	3	97.57	98.50	0	515	0.00%
2022/12/06	3	97.90	1	98.60	98.50	2	484	0.41%
2022/12/05	10	97.47	12	98.80	98.50	-2	449	-0.44%
2022/12/02	5	92.84	24.1	93.53	92.60	-19.1	386	-4.92%
2022/12/01	3	86.40	0	0.00	87.10	3	321	0.93%
2022/11/30	12	82.53	18	81.86	80.50	-6	296	-2.02%
2022/11/29	1	77.20	0	0.00	76.80	1	277	0.36%
2022/11/24	0	0.00	1	76.00	75.90	-1	285	-0.35%
2022/11/23	0	0.00	3	76.47	75.00	-3	284	-1.05%
2022/11/22	0	0.00	13	76.62	76.30	-13	286	-4.54%
2022/11/18	1	77.30	0	0.00	78.90	1	289	0.35%
2022/11/17	10	77.71	2	77.15	77.20	8	286	2.79%
2022/11/15	2	77.40	0	0.00	76.90	2	284	0.70%
2022/11/11	1	77.10	4	78.55	76.60	-3	283	-1.06%
2022/11/10	1	79.20	0	0.00	79.00	1	277	0.36%
2022/11/08	1	80.30	2	79.75	78.80	-1	279	-0.36%
2022/11/07	1	79.80	28	79.86	79.80	-27	276	-9.78%
2022/11/04	2	79.90	0	0.00	80.50	2	275	0.73%
2022/11/03	29	77.03	1	80.80	81.90	28	270	10.37%
2022/11/02	1	77.10	0	0.00	77.10	1	255	0.39%
2022/11/01	2	76.80	1	77.00	77.30	1	251	0.40%
2022/10/25	0	0.00	3	71.50	71.70	-3	240	-1.25%
2022/10/21	2	73.60	0	0.00	72.50	2	230	0.87%
2022/10/20	1	73.20	1	72.50	73.50	0	229	0.00%
2022/10/19	2	73.90	0	0.00	72.20	2	226	0.88%
2022/10/17	3	70.40	0	0.00	71.60	3	224	1.34%
2022/10/14	4	74.38	1	74.20	74.00	3	222	1.35%
2022/10/13	2	74.30	3	72.93	72.50	-1	217	-0.46%
2022/10/12	10	73.35	10	74.55	75.50	0	207	0.00%
2022/10/11	1	72.50	2	71.70	69.60	-1	185	-0.54%
2022/09/28	2	64.90	2	65.00	63.30	0	201	0.00%
2022/09/07	0	0.00	0	69.40	69.20	0	231	-0.01%
2022/09/01	0	75.33	0	0.00	74.20	0	234	0.01%
2022/08/26	1	77.70	0	0.00	77.60	1	228	0.44%
2022/08/23	0	0.00	2	74.60	75.00	-2	226	-0.88%
2022/08/18	1	76.00	0	0.00	75.80	1	235	0.43%
2022/08/17	1	76.00	0	0.00	75.80	1	234	0.43%
2022/08/15	0	0.00	1	75.00	75.50	-1	231	-0.43%
2022/08/12	1	73.40	0	0.00	73.40	1	226	0.44%
2022/08/02	0	0.00	2	71.80	71.70	-2	261	-0.76%
2022/07/22	4	75.95	0	0.00	75.50	4	291	1.37%
2022/07/20	0	0.00	1	73.60	72.50	-1	305	-0.33%
2022/07/19	0	0.00	1	71.70	71.70	-1	312	-0.32%
2022/07/18	1	72.10	0	0.00	72.60	1	328	0.30%
2022/07/15	1	69.00	0	0.00	71.30	1	334	0.30%
2022/07/13	1	69.00	1	68.40	68.00	0	344	0.00%
2022/07/12	2	68.20	0	0.00	67.40	2	354	0.56%
2022/07/06	0	0.00	0	69.10	68.00	0	416	-0.01%
2022/07/01	2	72.10	0	0.00	70.20	2	600	0.33%
2022/06/30	1	73.53	0	0.00	73.30	1	610	0.17%
2022/06/22	1	80.00	0	0.00	78.50	1	779	0.13%
2022/06/17	1	79.50	0	0.00	80.00	1	875	0.11%
2022/06/15	1	83.50	0	0.00	84.10	1	889	0.11%
2022/06/08	0	90.00	0	0.00	88.50	0	1,039	0.00%
2022/05/26	0	90.00	0	0.00	88.10	0	1,431	0.00%
2022/05/24	0	0.00	2	90.55	90.10	-2	1,449	-0.14%
2022/05/12	3	87.13	3	85.00	85.00	0	1,506	0.00%
2022/05/11	4	91.08	1	88.90	88.70	3	1,504	0.20%
2022/05/05	1	96.60	0	0.00	95.20	1	1,496	0.07%
2022/05/04	0	0.00	2	95.15	95.00	-2	1,493	-0.13%
2022/04/28	2	93.80	39	94.93	93.60	-37	1,487	-2.49%
2022/04/27	35	91.83	2	91.70	92.70	33	1,480	2.23%
2022/04/26	0	0.00	1	93.20	92.70	-1	1,475	-0.07%
2022/04/25	0	90.00	0	0.00	89.60	0	1,465	0.00%
2022/04/22	5.1	94.75	45	95.07	93.60	-39.9	1,461	-2.73%
2022/04/21	55	99.56	11	100.50	99.80	44	1,452	3.03%
2022/04/20	2	99.00	3	97.30	97.30	-1	1,454	-0.07%
2022/04/19	5	99.52	3	98.50	98.50	2	1,530	0.13%
2022/04/18	7	100.50	7	103.07	98.00	0	1,527	0.00%
2022/04/15	4	102.13	72	102.51	100.50	-68	1,512	-4.49%
2022/04/14	5	104.70	51	106.13	103.00	-46	1,498	-3.07%
2022/04/13	10	110.00	2	110.50	107.50	8	1,480	0.54%
2022/04/12	4	111.63	21	109.38	109.50	-17	1,465	-1.16%
2022/04/11	53	117.56	113	117.91	111.00	-60	1,435	-4.18%	大賣/
2022/04/08	308	116.30	251	116.49	117.00	57	1,369	4.16%	大買/大賣/
2022/04/07	137	114.81	143	114.41	106.50	-6	1,298	-0.46%	大買/大賣/
2022/04/06	14	109.71	0	0.00	109.00	14	1,235	1.13%
2022/04/01	0	0.00	1	106.00	107.00	-1	1,221	-0.08%
2022/03/31	6	113.17	20	116.40	110.50	-14	1,201	-1.17%
2022/03/30	224	111.50	107	113.29	114.50	117	1,170	9.99%	大買/大賣/鉅額交易
2022/03/25	21	105.21	26	103.38	102.00	-5	1,065	-0.47%
2022/03/24	2	105.75	0	0.00	107.00	2	1,044	0.19%
2022/03/23	22	110.75	20	110.45	108.50	2	1,033	0.19%
2022/03/22	3	105.67	1	106.50	108.50	2	991	0.20%
2022/03/21	0	101.00	0	0.00	99.30	0	944	0.00%
2022/03/16	1	96.70	0	0.00	92.50	1	912	0.11%
2022/03/15	1	95.80	2	97.50	95.00	-1	899	-0.11%
2022/03/14	63	107.74	70	104.50	101.00	-7	872	-0.80%
2022/03/11	87	108.59	77	110.90	110.00	10	825	1.21%
2022/03/10	11	108.82	2	105.25	107.00	9	777	1.16%
2022/03/09	2	102.75	2	103.00	105.50	0	720	0.00%
2022/03/08	2	99.85	1	98.70	96.10	1	681	0.15%
2022/03/07	105	104.37	106	103.13	101.00	-1	657	-0.15%	大買/大賣/
2022/03/04	16	107.81	63	109.37	112.00	-47	608	-7.73%
2022/03/03	166	105.72	117	106.37	107.50	49	482	10.16%	大買/大賣/
2022/03/02	18	99.83	18	100.83	98.10	0	411	0.00%
2022/03/01	20	99.50	20	98.60	98.10	0	393	0.00%
2022/02/24	0	0.00	30	95.31	91.20	-30	374	-8.01%
2022/02/23	36	96.74	6	96.00	97.20	30	365	8.20%
2022/02/22	26	96.73	26	92.23	91.60	0	354	0.00%
2022/02/17	0	0.00	3	91.57	89.80	-3	341	-0.88%
2022/02/16	8	92.40	2	92.40	91.00	6	346	1.73%
2022/02/14	0	0.00	6	86.05	89.20	-6	351	-1.71%
2022/02/08	0	0.00	1	84.00	84.50	-1	383	-0.26%
2022/01/26	1	81.20	0	0.00	80.30	1	376	0.27%
2022/01/14	0	0.00	11	84.61	84.00	-11	378	-2.90%
2022/01/12	24	94.83	13	89.40	88.00	11	360	3.05%
2022/01/11	0	0.00	1	88.60	88.60	-1	278	-0.36%
2022/01/07	0	0.00	3	80.37	80.60	-3	272	-1.10%
2022/01/05	0	0.00	6	83.25	83.10	-6	271	-2.21%
2022/01/03	1	83.00	0	0.00	83.30	1	273	0.37%
2021/12/29	2	82.65	0	0.00	82.80	2	276	0.72%
2021/12/24	2	83.45	0	0.00	82.90	2	286	0.70%
2021/12/22	0	0.00	1	85.60	84.70	-1	286	-0.35%
2021/12/20	2	85.20	0	0.00	85.50	2	286	0.70%
2021/12/13	1	87.40	1	88.20	88.20	0	279	0.00%
2021/12/10	1	87.00	0	0.00	88.00	1	277	0.36%
2021/12/09	10	88.64	3	88.03	87.00	7	278	2.51%
2021/12/08	0	0.00	1	87.60	86.90	-1	279	-0.36%
2021/12/07	2	86.20	0	0.00	86.70	2	280	0.71%
2021/12/06	3	87.37	0	0.00	88.00	3	280	1.07%
2021/11/18	0	0.00	2	88.80	87.60	-2	316	-0.63%
2021/11/15	2	89.05	0	0.00	87.20	2	311	0.64%
2021/11/10	2	84.10	2	85.15	84.80	0	299	0.00%
2021/11/09	1	86.30	3	85.50	86.30	-2	297	-0.67%
2021/11/05	0	0.00	1	78.30	78.00	-1	281	-0.35%
2021/11/04	1	78.60	0	0.00	77.50	1	286	0.35%
2021/11/03	0	0.00	5	76.24	77.20	-5	296	-1.69%
2021/11/02	1	77.50	1	80.20	77.00	0	304	0.00%
2021/11/01	1	81.40	3	80.37	80.80	-2	320	-0.62%
2021/10/29	0	0.00	10	78.40	78.20	-10	338	-2.95%
2021/10/28	9	80.30	3	79.00	79.30	6	358	1.67%
2021/10/27	0	0.00	1	76.50	76.50	-1	381	-0.26%
2021/10/26	2	75.15	0	0.00	74.30	2	458	0.44%
2021/10/21	0	0.00	2	73.95	73.30	-2	718	-0.28%
2021/10/13	0	0.00	3	71.27	69.60	-3	801	-0.37%
2021/10/08	3	72.63	0	0.00	72.20	3	847	0.35%
2021/10/05	2	68.10	0	0.00	69.90	2	854	0.23%
2021/10/01	0	0.00	1	70.50	70.60	-1	850	-0.12%
2021/09/30	0	0.00	1	72.60	73.20	-1	847	-0.12%
2021/09/27	1	77.00	0	0.00	75.70	1	850	0.12%
2021/09/24	0	0.00	1	75.10	75.70	-1	850	-0.12%
2021/09/15	0	0.00	1	74.00	75.20	-1	878	-0.11%
2021/09/13	1	75.70	0	0.00	74.50	1	885	0.11%
2021/09/08	1	73.00	0	0.00	70.30	1	881	0.11%
2021/09/07	0	0.00	3	73.83	72.00	-3	879	-0.34%
2021/09/03	11	77.31	2	77.55	77.10	9	878	1.02%
2021/09/02	2	79.25	8	78.41	77.60	-6	872	-0.69%
2021/09/01	1	73.80	0	0.00	73.60	1	852	0.12%
2021/08/26	1	73.40	0	0.00	71.90	1	840	0.12%
2021/08/25	0	0.00	10	70.00	73.40	-10	837	-1.19%
2021/08/24	1	68.90	0	0.00	69.00	1	830	0.12%
2021/08/23	4	70.25	1	70.50	70.80	3	825	0.36%
2021/08/20	1	66.90	0	0.00	67.90	1	821	0.12%
2021/08/19	1	67.90	2	67.80	67.20	-1	817	-0.12%
2021/08/18	11	69.11	0	0.00	70.60	11	808	1.36%
2021/08/16	1	71.30	0	0.00	71.50	1	792	0.13%
2021/08/13	2	77.55	0	0.00	75.60	2	783	0.26%
2021/08/12	1	80.50	0	0.00	80.60	1	773	0.13%
2021/08/06	1	92.00	0	0.00	93.50	1	759	0.13%
2021/08/05	0	0.00	21	94.10	94.60	-21	756	-2.78%
2021/08/04	125	101.35	113	100.76	98.00	12	749	1.60%	大買/大賣/
2021/08/03	14	101.50	22	100.05	100.00	-8	731	-1.09%
2021/08/02	14	103.46	6.1	101.09	100.50	8	710	1.12%
2021/07/30	118.1	106.22	98	105.07	100.00	20.1	677	2.96%	大買/
2021/07/29	5	98.22	153.1	97.83	99.50	-148.1	601	-24.61%	大賣/鉅額交易
2021/07/28	230.1	99.78	187	97.91	102.50	43.1	529	8.14%	大買/大賣/
2021/07/27	110	100.17	23	96.40	93.60	87	401	21.65%	大買/
2021/07/26	1	91.30	0	0.00	91.80	1	354	0.28%
2021/07/23	0	0.00	3	89.20	89.40	-3	351	-0.85%
2021/07/22	1	94.60	3	95.20	91.20	-2	347	-0.57%
2021/07/21	15	92.69	2	91.25	92.60	13	334	3.89%
2021/07/20	3	90.50	1	92.50	89.70	2	312	0.64%
2021/07/19	3	91.40	1	92.00	91.00	2	305	0.65%
2021/07/16	4	87.85	4	89.30	88.30	0	281	0.00%
2021/07/15	1	85.60	3	84.03	85.00	-2	251	-0.79%
2021/07/14	0	0.00	2	79.25	81.00	-2	236	-0.84%
2021/07/13	3	81.80	0	0.00	80.30	3	237	1.26%
2021/07/08	1	79.40	3	79.10	79.80	-2	250	-0.80%
2021/07/05	1	80.00	0	0.00	80.00	1	261	0.38%
2021/07/02	2	79.15	0	0.00	78.50	2	274	0.73%
2021/06/24	5	81.80	0	0.00	85.60	5	314	1.59%
2021/06/23	0	0.00	1	80.00	80.30	-1	301	-0.33%
2021/06/01	1	79.00	0	0.00	79.50	1	321	0.31%
2021/05/28	0	0.00	52	76.60	76.50	-52	344	-15.11%
2021/05/27	0	0.00	55	75.76	75.50	-55	359	-15.31%
2021/05/26	0	0.00	6	77.83	77.50	-6	359	-1.67%
2021/05/18	0	0.00	22	69.22	70.00	-22	375	-5.86%
2021/05/17	94	66.76	1	69.00	65.90	93	374	24.80%
2021/05/14	42	72.23	0	0.00	73.20	42	367	11.44%
2021/05/07	0	0.00	1	80.40	81.40	-1	357	-0.28%
2021/05/05	1	78.10	0	0.00	76.50	1	362	0.28%
2021/05/04	0	0.00	2	82.10	79.90	-2	362	-0.55%
2021/04/21	1	89.40	0	0.00	89.00	1	414	0.24%
2021/04/09	0	0.00	1	95.80	95.30	-1	631	-0.16%
2021/04/08	1	98.20	0	0.00	97.00	1	708	0.14%
2021/04/07	0	0.00	1	98.30	99.10	-1	706	-0.14%
2021/04/06	0	0.00	1	92.90	92.80	-1	688	-0.15%
2021/03/22	0	0.00	1	93.90	92.50	-1	907	-0.11%
2021/03/15	0	0.00	1	92.00	93.50	-1	994	-0.10%
2021/03/11	1	91.20	0	0.00	91.60	1	1,007	0.10%
2021/03/04	2	92.75	0	0.00	91.80	2	1,018	0.20%
2021/03/03	47	99.72	87	98.79	95.40	-40	1,012	-3.95%
2021/03/02	100	99.12	60	98.35	98.00	40	999	4.00%
2021/02/23	0	0.00	1	95.90	94.80	-1	1,000	-0.10%
2021/02/22	1	100.50	0	0.00	96.30	1	1,000	0.10%
2021/02/18	0	0.00	1	92.60	95.30	-1	991	-0.10%
2021/02/05	1	88.60	0	0.00	89.10	1	987	0.10%
2021/01/28	0	0.00	1	93.80	93.20	-1	997	-0.10%
2021/01/27	1	96.30	0	0.00	94.90	1	995	0.10%
2021/01/21	0	0.00	2	91.70	91.60	-2	984	-0.20%
2021/01/20	1	93.00	0	0.00	92.30	1	983	0.10%
2021/01/19	1	98.20	0	0.00	97.20	1	980	0.10%
2021/01/15	1	100.00	0	0.00	99.20	1	968	0.10%
2021/01/13	0	0.00	5	105.30	105.50	-5	944	-0.53%
2021/01/12	5	103.20	0	0.00	101.50	5	892	0.56%
2021/01/11	0	0.00	1	99.50	99.10	-1	853	-0.12%
2021/01/08	0	0.00	2	99.30	99.40	-2	852	-0.23%
2021/01/07	2	101.00	0	0.00	101.50	2	849	0.24%
2021/01/06	4	104.13	0	0.00	100.50	4	840	0.48%
2021/01/05	1	106.00	1	109.50	105.00	0	820	0.00%
2021/01/04	5	109.40	50	110.50	109.00	-45	837	-5.38%
2020/12/31	117	108.86	70	107.41	109.50	47	760	6.18%	大買/
2020/12/30	2	99.70	2	100.50	99.70	0	681	0.00%
2020/12/29	0	0.00	2	96.35	98.10	-2	671	-0.30%
2020/12/25	1	97.00	0	0.00	97.70	1	652	0.15%
2020/12/24	0	0.00	1	99.20	97.70	-1	657	-0.15%
2020/12/23	14	99.48	9	100.01	99.10	5	666	0.75%
2020/12/22	2	105.00	4	101.75	97.00	-2	672	-0.30%
2020/12/21	2	102.75	5	100.42	102.00	-3	652	-0.46%
2020/12/18	1	101.50	1	103.50	99.20	0	641	0.00%
2020/12/17	28	100.84	35	101.11	100.50	-7	604	-1.16%
2020/12/16	2	97.00	5.1	97.55	97.00	-3.1	541	-0.56%
2020/12/15	19.1	95.19	15	95.68	94.80	4.1	509	0.79%
2020/12/14	1	83.80	34	85.56	91.00	-33	451	-7.31%
2020/12/11	5	84.92	60	83.13	82.80	-55	440	-12.49%
2020/12/10	0	92.50	1	85.00	85.00	-1	448	-0.22%
2020/12/08	5	88.18	0	89.00	88.30	5	481	1.04%
2020/12/07	0	0.00	1.5	83.30	83.00	-1.5	485	-0.31%
2020/12/04	0	0.00	0.4	87.21	85.30	-0.4	487	-0.08%
2020/12/03	0	0.00	20	88.23	87.70	-20	485	-4.12%
2020/12/01	0	0.00	0.1	99.90	90.00	-0.1	510	-0.02%
2020/11/26	0	0.00	26	90.60	90.50	-26	588	-4.42%
2020/11/24	0	0.00	8	94.08	92.40	-8	609	-1.31%
2020/11/23	0	0.00	1	94.10	93.90	-1	617	-0.16%
2020/11/19	0	0.00	2	91.20	91.30	-2	645	-0.31%
2020/11/17	0	0.00	4	91.20	90.70	-4	708	-0.56%
2020/11/16	0	0.00	0	94.80	92.00	0	738	0.00%
2020/11/11	0	0.00	92	91.12	91.00	-92	787	-11.68%
2020/11/10	0	0.00	1	94.90	92.90	-1	811	-0.12%
2020/11/06	1	95.00	0	0.00	93.70	1	839	0.12%
2020/11/05	1	92.60	0	0.00	92.80	1	842	0.12%
2020/10/30	1	90.50	0	0.00	88.60	1	1,079	0.09%
2020/10/29	0	0.00	1	89.50	90.40	-1	1,149	-0.09%
2020/10/28	0	93.00	0	0.00	91.70	0	1,163	0.00%
2020/10/27	5	95.20	9	93.92	94.80	-4	1,185	-0.34%
2020/10/21	0	0.00	1	95.00	96.40	-1	1,356	-0.07%
2020/10/15	5	97.20	5	98.78	95.70	0	1,714	0.00%
2020/10/13	13	97.45	0	0.00	96.50	13	1,829	0.71%
2020/10/12	246	100.91	19	101.00	98.10	227	1,872	12.12%	大買/鉅額交易
2020/10/07	1	93.90	0	0.00	94.00	1	2,005	0.05%
2020/09/30	6	91.10	7	91.97	93.10	-1	2,264	-0.04%
2020/09/29	3	94.33	3	95.80	90.20	0	2,327	0.00%
2020/09/25	2	88.50	1	89.00	87.20	1	2,537	0.04%
2020/09/24	3	94.30	4	94.90	92.80	-1	2,688	-0.04%
2020/09/22	1	98.30	0	0.00	98.80	1	2,714	0.04%
2020/09/21	0	0.00	4	100.38	98.50	-4	2,746	-0.15%
2020/09/18	1	102.00	1	101.50	101.00	0	2,795	0.00%
2020/09/17	4	100.63	1	100.50	101.00	3	2,904	0.10%
2020/09/16	1	102.00	0	0.00	101.00	1	3,028	0.03%
2020/09/15	0	0.00	1	100.50	99.90	-1	3,042	-0.03%
2020/09/14	5	97.44	0	0.00	98.40	5	3,079	0.16%
2020/09/11	2	98.95	2	97.85	96.60	0	3,109	0.00%
2020/09/10	1	103.50	0	0.00	100.00	1	3,280	0.03%
2020/09/08	0	0.00	1	105.00	102.00	-1	3,359	-0.03%
2020/09/07	5	106.20	0	0.00	103.00	5	3,443	0.15%
2020/09/04	0	0.00	4	107.25	107.00	-4	3,481	-0.11%
2020/09/03	2	110.50	0	0.00	110.50	2	3,513	0.06%
2020/09/02	0	0.00	4	105.13	107.50	-4	3,530	-0.11%
2020/09/01	2	104.50	0	0.00	106.00	2	3,619	0.06%
2020/08/25	1	104.50	1	103.50	103.00	0	4,031	0.00%
2020/08/24	1	106.50	0	0.00	104.00	1	4,202	0.02%
2020/08/21	0	0.00	5	100.24	101.00	-5	4,257	-0.12%
2020/08/20	43	103.23	40	104.15	97.50	3	4,368	0.07%
2020/08/19	1	110.00	0	0.00	108.00	1	4,350	0.02%
2020/08/18	0	0.00	7	110.29	108.50	-7	4,360	-0.16%
2020/08/17	0	0.00	1	114.50	113.00	-1	4,383	-0.02%
2020/08/14	1	110.00	2	111.50	115.00	-1	4,383	-0.02%
2020/08/13	1	109.50	0	0.00	107.00	1	4,388	0.02%
2020/08/12	5	110.00	6	110.58	108.50	-1	4,376	-0.02%
2020/08/11	5	110.80	1	112.00	110.00	4	4,369	0.09%
2020/08/10	2	113.75	0	0.00	109.50	2	4,369	0.05%
2020/08/07	16	114.97	20	114.08	113.00	-4	4,396	-0.09%
2020/08/06	22	124.00	21	123.74	120.50	1	4,318	0.02%
2020/08/05	2	121.50	11	123.91	120.50	-9	4,269	-0.21%
2020/08/04	0	0.00	2	116.50	119.50	-2	4,203	-0.05%
2020/08/03	2	113.00	2	111.50	109.00	0	4,181	0.00%
2020/07/31	1	113.50	0	0.00	112.00	1	4,237	0.02%
2020/07/30	27	109.96	19	109.34	112.00	8	4,219	0.19%
2020/07/29	18	107.61	15	107.73	110.00	3	4,209	0.07%
2020/07/28	14	107.82	28	109.38	104.50	-14	4,174	-0.34%
2020/07/27	9	110.39	12	115.17	109.50	-3	4,132	-0.07%
2020/07/24	40	122.65	24	121.65	116.00	16	4,082	0.39%
2020/07/23	18	124.72	17	124.76	122.50	1	3,998	0.03%
2020/07/22	3	119.83	5	119.30	119.00	-2	3,916	-0.05%
2020/07/21	13	118.69	12	118.54	121.50	1	3,858	0.03%
2020/07/20	10	112.40	269	112.79	111.50	-259	3,766	-6.88%	大賣/鉅額交易
2020/07/17	17	114.82	12	115.42	110.00	5	3,719	0.13%
2020/07/16	24	118.25	25	118.20	121.00	-1	3,660	-0.03%
2020/07/15	43	121.13	43	122.16	117.00	0	3,616	0.00%
2020/07/14	57	129.07	101	129.73	130.00	-44	3,571	-1.23%	大賣/
2020/07/13	15	127.93	75	128.04	124.00	-60	3,516	-1.71%
2020/07/10	89	127.08	114	126.03	121.00	-25	3,477	-0.72%	大賣/
2020/07/09	87	130.36	61	130.48	128.50	26	3,404	0.76%
2020/07/08	28	130.34	21	131.26	133.50	7	3,277	0.21%
2020/07/07	3	116.67	12	115.17	121.50	-9	3,220	-0.28%
2020/07/06	25	104.90	25	105.30	110.50	0	3,090	0.00%
2020/07/03	61	102.08	88	102.04	100.50	-27	3,037	-0.89%
2020/07/02	2	94.30	2	94.90	94.40	0	2,875	0.00%
2020/07/01	2	94.90	3	94.13	93.50	-1	2,850	-0.04%
2020/06/30	3	95.03	1	95.00	94.60	2	2,828	0.07%
2020/06/29	4	94.93	3	95.83	92.00	1	2,799	0.04%
2020/06/24	8	97.55	5	96.06	93.00	3	2,756	0.11%
2020/06/23	26	99.96	22	100.00	100.50	4	2,648	0.15%
2020/06/22	0	0.00	1	92.40	91.60	-1	2,522	-0.04%
2020/06/19	3	96.73	0	0.00	93.30	3	2,508	0.12%
2020/06/18	12	95.77	11	93.40	94.00	1	2,462	0.04%
2020/06/17	20	94.40	23	95.15	94.10	-3	2,417	-0.12%
2020/06/16	7	90.09	4	88.05	91.80	3	2,231	0.13%
2020/06/15	2	85.00	2	86.10	83.50	0	2,168	0.00%
2020/06/12	5	87.22	4	86.18	86.70	1	2,144	0.05%
2020/06/11	10	88.15	8	85.63	83.50	2	2,069	0.10%
2020/06/10	10	89.91	1	89.60	88.00	9	2,031	0.44%
2020/06/09	2	86.90	19	88.16	89.10	-17	1,988	-0.85%
2020/06/08	26	96.63	13	93.73	92.30	13	1,930	0.67%
2020/06/05	16	98.29	16	100.16	102.50	0	1,836	0.00%
2020/06/04	98	92.84	104	92.91	93.60	-6	1,711	-0.35%	大賣/
2020/06/03	11	86.13	6	84.75	85.10	5	1,615	0.31%
2020/06/02	16	88.23	13	88.24	86.30	3	1,552	0.19%
2020/06/01	55	85.99	20	86.21	84.80	35	1,448	2.42%
2020/05/29	271	81.15	223	81.73	84.70	48	1,366	3.51%	大買/大賣/
2020/05/28	5	74.96	12	74.18	77.10	-7	1,179	-0.59%
2020/05/27	212	74.68	135	75.61	70.10	77	1,092	7.05%	大買/大賣/
2020/05/26	6	70.75	0	0.00	71.10	6	962	0.62%
2020/05/25	0	0.00	2	71.20	70.80	-2	954	-0.21%
2020/05/22	88	71.64	0	0.00	69.50	88	937	9.39%
2020/05/21	1	69.60	3	69.37	69.30	-2	901	-0.22%
2020/05/20	3	68.83	0	0.00	69.60	3	886	0.34%
2020/05/19	1	65.10	9	66.00	65.40	-8	860	-0.93%
2020/05/18	34	66.39	0	0.00	65.00	34	860	3.95%
2020/05/15	5	66.26	1	67.00	66.50	4	855	0.47%
2020/05/14	29	68.55	3	69.53	65.50	26	848	3.06%
2020/05/13	1	67.00	3	65.60	66.50	-2	823	-0.24%
2020/05/12	17	66.51	0	0.00	66.30	17	834	2.04%
2020/05/11	22	67.29	2	68.00	67.00	20	865	2.31%
2020/05/08	3	67.40	1	65.90	65.80	2	866	0.23%
2020/05/07	39	67.92	0	0.00	68.80	39	820	4.75%
2020/05/05	1	63.60	1	62.50	62.50	0	750	0.00%
2020/05/04	0	0.00	1	60.80	61.90	-1	737	-0.14%
2020/04/30	0	0.00	1	62.20	61.90	-1	738	-0.14%
2020/04/29	1	62.50	1	62.80	62.00	0	742	0.00%
2020/04/28	3	61.87	2	61.60	62.30	1	738	0.14%
2020/04/23	1	58.70	0	0.00	58.50	1	713	0.14%
2020/04/22	1	58.80	0	0.00	58.50	1	744	0.13%
2020/04/21	0	0.00	1	58.30	57.00	-1	738	-0.14%
2020/04/17	1	60.50	1	58.80	59.50	0	734	0.00%
2020/04/16	1	56.60	1	60.00	61.30	0	702	0.00%
2020/04/15	1	56.10	0	0.00	55.80	1	664	0.15%
2020/04/14	0	0.00	1	55.50	55.20	-1	660	-0.15%
2020/04/13	3	55.17	1	55.00	54.70	2	664	0.30%
2020/03/30	1	46.50	1	45.90	47.00	0	641	0.00%
2020/03/27	1	44.85	1	45.90	44.30	0	635	0.00%
2020/03/17	0	0.00	1	42.80	42.75	-1	677	-0.15%
2020/03/16	1	47.80	0	0.00	47.45	1	689	0.15%
2020/02/18	0	0.00	1	62.00	61.90	-1	1,034	-0.10%
2020/02/12	1	62.00	3	62.53	61.60	-2	1,036	-0.19%
2020/02/06	1	56.20	0	0.00	56.50	1	1,076	0.09%
2020/01/30	0	0.00	2	59.50	59.30	-2	1,426	-0.14%
2020/01/20	2	65.80	3	66.53	65.80	-1	1,512	-0.07%
2020/01/17	1	67.70	0	0.00	66.40	1	1,535	0.07%
2020/01/16	2	68.30	1	66.90	68.50	1	1,554	0.06%
2020/01/15	1	65.10	0	0.00	64.70	1	1,603	0.06%
2020/01/07	0	0.00	1	61.80	62.00	-1	1,644	-0.06%
2020/01/03	0	0.00	2	66.95	66.10	-2	1,687	-0.12%
2019/12/31	0	0.00	1	66.80	66.70	-1	1,760	-0.06%
2019/12/30	1	68.90	1	68.60	67.50	0	1,819	0.00%
2019/12/27	1	66.90	0	0.00	67.40	1	1,812	0.06%
2019/12/26	2	67.25	0	0.00	67.20	2	1,808	0.11%
2019/12/20	0	0.00	1	65.50	64.90	-1	1,807	-0.06%
2019/12/19	0	0.00	1	65.40	65.10	-1	1,819	-0.05%
2019/12/17	0	0.00	1	67.00	66.60	-1	1,838	-0.05%
2019/12/16	0	0.00	1	67.00	66.90	-1	1,876	-0.05%
2019/12/12	2	67.95	0	0.00	67.60	2	1,937	0.10%
2019/12/11	0	0.00	2	67.60	67.30	-2	1,925	-0.10%
2019/12/10	1	69.20	0	0.00	69.00	1	1,902	0.05%
2019/12/09	1	68.00	4	68.55	68.30	-3	1,883	-0.16%
2019/12/06	7	66.47	5	66.96	65.50	2	1,799	0.11%
2019/12/05	1	64.00	6	62.45	63.70	-5	1,732	-0.29%
2019/12/04	2	60.30	0	0.00	60.50	2	1,713	0.12%
2019/12/03	4	60.65	5	61.88	60.50	-1	1,731	-0.06%
2019/12/02	7	60.39	3	61.47	60.50	4	1,748	0.23%
2019/11/29	1	62.70	1	63.70	62.80	0	1,764	0.00%
2019/11/28	3	63.53	10	63.56	62.80	-7	1,787	-0.39%
2019/11/27	4	62.68	1	62.40	62.10	3	1,801	0.17%
2019/11/26	5	62.92	0	0.00	63.00	5	1,841	0.27%
2019/11/25	1	65.00	2	63.40	63.10	-1	1,961	-0.05%
2019/11/20	3	61.93	1	62.50	63.20	2	2,037	0.10%
2019/11/19	30	62.94	31	62.90	61.70	-1	2,067	-0.05%
2019/11/13	0	0.00	2	60.10	60.40	-2	1,969	-0.10%
2019/11/12	1	60.90	1	60.10	60.90	0	1,963	0.00%
2019/11/11	3	59.87	0	0.00	59.00	3	1,951	0.15%
2019/11/06	2	68.10	3	67.67	66.30	-1	1,889	-0.05%
2019/11/05	3	68.67	2	68.50	67.20	1	1,860	0.05%
2019/11/04	3	71.13	3	70.93	70.50	0	1,821	0.00%
2019/11/01	5	71.76	8	72.39	71.30	-3	1,781	-0.17%
2019/10/31	4	68.58	2	67.35	70.00	2	1,667	0.12%
2019/10/30	2	70.00	4	69.50	69.40	-2	1,586	-0.13%
2019/10/29	2	66.60	1	66.10	66.60	1	1,478	0.07%
2019/10/28	3	66.60	10	68.00	68.40	-7	1,435	-0.49%
2019/10/25	1	63.80	0	0.00	62.80	1	1,336	0.07%
2019/10/24	2	65.85	0	0.00	65.30	2	1,308	0.15%
2019/10/23	0	0.00	1	68.00	66.70	-1	1,276	-0.08%
2019/10/22	0	0.00	2	62.90	61.90	-2	1,191	-0.17%
2019/10/21	10	62.60	0	0.00	62.30	10	1,183	0.84%
2019/10/18	2	62.70	0	0.00	62.40	2	1,180	0.17%
2019/10/17	5	62.32	2	62.30	62.10	3	1,172	0.26%
2019/10/16	0	0.00	4	63.08	61.90	-4	1,165	-0.34%
2019/10/15	5	62.58	3	62.03	63.80	2	1,147	0.17%
2019/10/14	2	62.05	2	63.00	62.00	0	1,128	0.00%
2019/10/09	2	62.10	2	65.90	61.10	0	1,109	0.00%
2019/10/08	3	66.57	1	67.60	65.20	2	1,073	0.19%
2019/10/07	6	66.65	6	67.32	67.30	0	1,051	0.00%
2019/09/24	2	60.80	0	0.00	60.00	2	854	0.23%
2019/09/19	1	55.90	1	56.90	57.90	0	784	0.00%
2019/09/18	0	0.00	1	59.20	58.10	-1	735	-0.14%
2019/09/10	0	0.00	1	62.90	64.20	-1	626	-0.16%
2019/09/04	1	65.60	0	0.00	65.60	1	590	0.17%
2019/09/03	3	72.00	0	0.00	72.80	3	562	0.53%
2019/08/30	0	0.00	7	76.29	76.00	-7	504	-1.39%
2019/08/29	45	71.47	0	0.00	75.50	45	470	9.57%
2019/08/28	62	70.96	106	71.37	71.50	-44	423	-10.39%	大賣/
2019/08/27	0	0.00	1	65.00	65.00	-1	294	-0.34%
2019/08/26	3	58.47	1	59.80	59.10	2	263	0.76%
2019/08/23	2	57.10	11	54.93	56.50	-9	209	-4.29%
2019/08/22	2	52.80	15	53.81	54.00	-13	154	-8.40%
2019/08/21	0	0.00	9	47.33	49.10	-9	98	-9.16%
2019/08/20	0	0.00	2	44.78	44.65	-2	80	-2.50%
2019/08/16	0	0.00	2	43.33	43.35	-2	75	-2.66%
2019/08/15	0	0.00	17	43.26	43.15	-17	75	-22.61%
2019/08/14	1	44.70	0	0.00	44.05	1	74	1.35%
2019/08/13	2	42.65	4	43.19	43.45	-2	70	-2.85%
2019/08/12	14	43.31	0	0.00	43.45	14	70	19.88%
2019/08/07	0	0.00	2	40.95	40.90	-2	62	-3.19%
2019/08/06	0	0.00	1	40.80	41.00	-1	63	-1.58%
2019/08/05	1	41.80	0	0.00	41.40	1	65	1.53%
2019/08/02	2	42.60	1	42.30	41.85	1	66	1.51%
2019/07/25	16	42.95	1	42.50	43.50	15	71	20.94%
2019/07/24	0	0.00	10	42.31	42.40	-10	69	-14.32%
2019/07/23	0	0.00	7	42.06	41.95	-7	70	-9.99%
2019/07/19	0	0.00	1	42.00	42.85	-1	68	-1.45%
2019/07/12	6	40.53	0	0.00	40.75	6	67	8.83%
2019/07/11	5	41.45	0	0.00	41.90	5	67	7.44%
2019/07/10	7	39.94	0	0.00	40.35	7	62	11.13%
2019/07/09	6	39.77	0	0.00	40.00	6	64	9.34%
2019/07/08	4	39.84	1	40.50	40.00	3	66	4.54%
2019/07/05	0	0.00	1	40.20	40.20	-1	67	-1.48%
2019/07/02	10	40.32	0	0.00	40.10	10	69	14.42%
2019/06/20	1	40.15	0	0.00	40.40	1	88	1.13%
2019/04/29	0	0.00	6	44.80	44.30	-6	160	-3.74%
2019/04/26	0	0.00	4	46.00	45.50	-4	160	-2.50%
2019/04/25	10	46.16	0	0.00	45.90	10	160	6.23%
2019/04/24	0	0.00	11	44.80	45.40	-11	164	-6.69%
2019/04/19	0	0.00	6	44.21	44.60	-6	162	-3.68%
2019/04/18	0	0.00	33	44.18	43.90	-33	161	-20.39%
2019/04/17	25	44.87	0	0.00	44.80	25	160	15.57%
2019/04/16	8	44.06	0	0.00	44.25	8	158	5.04%
2019/04/15	15	44.16	11	44.41	44.00	4	158	2.53%
2019/04/12	4	44.11	17	45.12	44.10	-13	156	-8.30%
2019/04/11	5	46.19	2	46.10	45.70	3	154	1.94%
2019/04/10	0	0.00	36	46.15	46.10	-36	152	-23.62%
2019/04/09	0	0.00	5	46.56	46.45	-5	151	-3.31%
2019/04/03	19	46.92	0	0.00	46.65	19	152	12.49%
2019/04/02	8	46.21	0	0.00	46.10	8	150	5.32%
2019/04/01	34	47.11	0	0.00	47.10	34	148	22.90%
2019/03/29	0	0.00	10	47.83	47.35	-10	146	-6.84%
2019/03/28	0	0.00	13	46.86	47.70	-13	143	-9.07%
2019/03/27	0	0.00	17	46.44	46.75	-17	139	-12.16%
2019/03/26	2	45.00	14	45.93	45.60	-12	137	-8.71%
2019/03/25	23	45.25	1	46.20	45.00	22	135	16.28%
2019/03/22	0	0.00	17	47.13	46.60	-17	132	-12.80%
2019/03/21	1	46.80	1	47.50	47.00	0	130	0.00%
2019/03/20	0	0.00	3	48.73	48.00	-3	125	-2.40%
2019/03/19	5	48.29	2	49.10	47.35	3	118	2.53%
2019/03/18	13	43.53	6	46.30	46.50	7	104	6.67%
2019/03/15	11	42.54	0	0.00	42.30	11	95	11.49%
2019/03/14	4	42.06	2	42.70	42.10	2	96	2.07%
2019/03/13	4	43.00	0	0.00	42.40	4	96	4.13%
2019/03/12	26	43.23	0	0.00	43.00	26	96	26.87%
2019/03/07	0	0.00	3	42.50	42.40	-3	101	-2.96%
2019/03/05	3	45.00	0	0.00	44.05	3	100	2.99%
2019/03/04	1	42.10	0	0.00	42.20	1	92	1.08%
2019/02/20	0	0.00	1	41.00	41.00	-1	81	-1.23%
2019/02/18	0	0.00	2	41.55	41.10	-2	81	-2.47%
2019/02/14	3	40.50	0	0.00	40.35	3	83	3.58%
2019/01/29	0	0.00	1	42.30	41.00	-1	88	-1.14%
2018/11/13	0	0.00	2	33.55	33.65	-2	72	-2.78%
2018/10/26	0	0.00	2	29.15	28.15	-2	63	-3.14%
2018/10/25	0	0.00	2	28.70	29.25	-2	62	-3.21%
2018/10/16	1	29.80	4	29.80	29.80	-3	61	-4.89%
2018/10/12	1	30.25	0	0.00	30.55	1	59	1.67%
2018/10/11	1	32.90	6	33.03	32.90	-5	55	-8.94%
2018/10/09	1	36.55	0	0.00	36.55	1	52	1.89%
2018/10/05	1	38.05	0	0.00	38.05	1	51	1.93%
2018/10/02	1	40.85	0	0.00	40.50	1	52	1.89%
2018/09/21	1	41.65	1	41.80	41.50	0	55	0.00%
2018/09/14	0	0.00	1	41.00	40.25	-1	53	-1.86%
2018/09/10	1	39.50	0	0.00	39.30	1	56	1.77%
2018/09/06	0	0.00	1	41.20	41.10	-1	55	-1.79%
2018/08/15	1	39.50	0	0.00	38.90	1	120	0.83%
2018/08/13	0	0.00	1	42.10	39.30	-1	120	-0.83%
2018/07/30	0	0.00	1	38.50	38.50	-1	130	-0.77%
2018/07/20	1	38.50	0	0.00	38.40	1	134	0.74%
2018/07/11	0	0.00	5	39.23	38.75	-5	137	-3.64%
2018/07/09	1	39.55	0	0.00	40.00	1	136	0.73%
2018/07/02	0	0.00	1	42.50	41.85	-1	138	-0.72%
2018/06/26	2	40.60	0	0.00	40.40	2	138	1.44%
2018/06/12	3	43.67	0	0.00	44.80	3	145	2.07%
2018/06/11	2	44.00	0	0.00	43.85	2	143	1.39%
2018/06/08	3	46.23	0	0.00	46.00	3	138	2.17%
2018/06/07	5	48.35	3	48.03	47.25	2	131	1.52%
2018/05/24	1	39.35	0	0.00	39.20	1	109	0.91%
2018/05/21	0	0.00	1	39.70	39.90	-1	114	-0.87%
2018/05/15	1	40.00	0	0.00	40.00	1	135	0.74%
2018/05/14	1	41.85	0	0.00	41.20	1	139	0.72%
2018/03/20	1	43.60	0	0.00	44.50	1	208	0.48%
2018/03/05	0	0.00	1	44.80	44.00	-1	249	-0.40%
2018/03/02	0	0.00	1	43.50	43.10	-1	249	-0.40%
2018/03/01	0	0.00	3	41.40	41.50	-3	245	-1.22%
2018/02/21	1	38.20	0	0.00	38.40	1	280	0.36%
2018/02/08	1	38.30	1	40.10	37.70	0	276	0.00%
2018/01/23	1	47.90	4	48.10	47.20	-3	446	-0.67%
2018/01/19	2	49.90	0	0.00	48.80	2	500	0.40%
2018/01/18	3	51.10	1	51.10	49.60	2	505	0.40%
2018/01/16	2	45.30	0	0.00	45.00	2	510	0.39%