振曜 (6143)-富邦-仁愛券商分點個股進出

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
117.0
漲跌
--
漲幅
0.00%
成交量
1,501張
產業
上櫃通信網路類股
203人加入追蹤

立即追蹤
本地時間:14:30

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

振曜 (6143)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	1	118.00	2	117.00	117.00	-1	2,579	-0.04%
2024/11/28	7	117.43	81	114.83	115.00	-74	2,787	-2.66%
2024/11/27	11	125.18	13	121.73	120.50	-2	2,945	-0.07%
2024/11/25	11.1	128.49	4	127.38	128.50	7.1	3,527	0.20%
2024/11/22	14.2	130.99	33	130.21	131.00	-18.8	3,579	-0.53%
2024/11/21	5	123.90	37.2	125.72	126.50	-32.2	3,484	-0.92%
2024/11/20	2	117.50	19	116.08	116.00	-17	3,483	-0.49%
2024/11/19	0	0.00	12	118.38	118.50	-12	3,484	-0.34%
2024/11/18	35.1	114.43	6	115.00	115.50	29.1	3,478	0.84%
2024/11/14	7	117.43	2	116.50	115.00	5	3,511	0.14%
2024/11/13	1	117.00	0	0.00	118.00	1	3,502	0.03%
2024/11/11	11	118.23	21	116.57	119.50	-10	3,472	-0.29%
2024/11/08	4.2	118.48	1	119.00	117.50	3.2	3,451	0.09%
2024/11/07	4.1	119.00	0	0.00	120.00	4.1	3,461	0.12%
2024/11/06	2	118.50	0	0.00	118.00	2	3,457	0.06%
2024/11/04	3	119.33	1	120.00	119.50	2	3,520	0.06%
2024/11/01	0	0.00	1	117.00	119.00	-1	3,536	-0.03%
2024/10/30	1	120.00	0	0.00	119.00	1	3,538	0.03%
2024/10/29	3	121.00	6.1	119.85	119.00	-3.1	3,528	-0.09%
2024/10/28	6	124.83	2	125.25	122.50	4	3,518	0.11%
2024/10/25	4.1	131.00	90	130.12	131.00	-85.9	3,474	-2.47%
2024/10/24	8.2	134.65	0	0.00	132.50	8.2	3,464	0.24%
2024/10/23	2	139.50	3	140.50	137.50	-1	3,451	-0.03%
2024/10/22	3	137.00	1	137.00	137.50	2	3,425	0.06%
2024/10/21	2	135.25	2.3	134.76	136.00	-0.3	3,424	-0.01%
2024/10/18	7	133.43	1	135.50	133.00	6	3,422	0.18%
2024/10/17	2	137.50	2	139.50	137.00	0	3,411	0.00%
2024/10/16	8	134.69	1	135.50	134.00	7	3,387	0.21%
2024/10/15	4.1	139.38	1	139.00	138.00	3.1	3,367	0.09%
2024/10/14	15	142.93	0	0.00	138.50	15	3,356	0.45%
2024/10/11	142	134.14	28	140.13	142.50	114	3,313	3.44%	大買/鉅額交易
2024/10/09	4	133.63	2	134.75	134.00	2	3,207	0.06%
2024/10/08	2	133.00	1.1	133.00	133.00	0.9	3,196	0.03%
2024/10/07	2	135.50	1.1	136.00	135.00	0.9	3,264	0.03%
2024/10/04	3.1	136.15	0	0.00	134.50	3.1	3,263	0.09%
2024/10/01	0	138.50	3	137.17	138.00	-3	3,266	-0.09%
2024/09/30	8	136.75	59	136.11	135.00	-51	3,260	-1.56%
2024/09/27	15.3	142.04	6	142.92	140.50	9.3	3,230	0.29%
2024/09/26	6.1	144.83	1	144.50	143.00	5.1	3,234	0.16%
2024/09/25	4	145.75	2	146.00	145.50	2	3,258	0.06%
2024/09/24	22.2	148.64	129.1	150.49	147.00	-106.9	3,243	-3.30%	大賣/鉅額交易
2024/09/23	127.3	154.08	120	151.31	151.00	7.3	3,198	0.23%	大買/大賣/
2024/09/20	187.1	150.24	77	150.48	151.50	110.1	3,130	3.52%	大買/鉅額交易
2024/09/19	0.1	147.00	37.3	144.75	150.50	-37.1	3,060	-1.21%
2024/09/18	123.1	145.09	125	144.19	141.50	-1.9	2,980	-0.06%	大買/大賣/
2024/09/16	11	137.77	2	139.25	140.50	9	2,909	0.31%
2024/09/13	126	135.48	8	136.00	138.50	118	2,899	4.07%	大買/鉅額交易
2024/09/12	10.1	134.95	0.2	134.50	134.00	9.9	2,922	0.34%
2024/09/11	8.3	131.50	0	0.00	131.00	8.3	2,912	0.28%
2024/09/10	11.7	133.24	8	132.69	132.00	3.7	2,922	0.12%
2024/09/09	0.1	140.50	8	138.80	139.50	-8	2,975	-0.27%
2024/09/06	11	138.23	3	139.33	139.00	8	3,062	0.26%
2024/09/05	14.4	143.09	11.3	145.23	138.50	3.1	3,058	0.10%
2024/09/04	34.4	143.29	3	141.67	143.50	31.4	3,024	1.04%
2024/09/03	6.1	146.59	7	147.36	148.50	-0.9	3,097	-0.03%
2024/09/02	16.1	150.59	2.4	151.21	150.00	13.7	3,041	0.45%
2024/08/30	25.4	154.59	10.2	154.04	151.50	15.2	3,036	0.50%
2024/08/29	35.1	154.23	26.4	155.88	156.50	8.7	2,956	0.29%
2024/08/28	46.3	151.83	56.4	156.67	150.00	-10.1	2,781	-0.36%
2024/08/27	90.7	142.21	179.5	146.30	148.50	-88.8	2,475	-3.59%	大賣/
2024/08/26	11	132.50	24.3	133.83	135.00	-13.3	2,215	-0.60%
2024/08/23	72.1	131.67	71	129.95	133.50	1.1	2,144	0.05%
2024/08/22	54	128.05	110	126.60	127.50	-56	2,089	-2.68%	大賣/
2024/08/21	0	0.00	5	123.40	124.00	-5	2,007	-0.25%
2024/08/20	0.1	120.75	0	0.00	120.50	0.1	2,021	0.00%
2024/08/19	21	120.40	0	0.00	119.50	21	2,049	1.02%
2024/08/16	125.4	124.60	134	123.10	122.50	-8.6	2,095	-0.41%	大買/大賣/
2024/08/15	5	118.50	0	0.00	118.50	5	2,122	0.24%
2024/08/14	10.1	120.01	0	0.00	120.00	10.1	2,145	0.47%
2024/08/13	1	119.00	0	0.00	118.50	1	2,201	0.05%
2024/08/12	4	118.88	3	119.50	119.00	1	2,212	0.05%
2024/08/09	5	117.30	6	118.92	118.00	-1	2,240	-0.04%
2024/08/08	6	113.25	1	112.50	111.00	5	2,254	0.22%
2024/08/07	0	0.00	12	112.33	113.00	-12	2,278	-0.53%
2024/08/06	14	99.07	7	100.91	103.00	7	2,343	0.30%
2024/08/05	10	105.45	11	104.00	104.00	-1	2,388	-0.04%
2024/08/02	11	118.77	2	115.00	115.50	9	2,407	0.37%
2024/08/01	2	123.00	1	123.00	121.00	1	2,441	0.04%
2024/07/31	0	0.00	4	121.75	123.00	-4	2,555	-0.16%
2024/07/30	0	0.00	4	117.13	119.50	-4	2,658	-0.15%
2024/07/29	13	117.23	8	115.50	115.00	5	2,721	0.18%
2024/07/26	0	0.00	15	117.50	118.50	-15	2,808	-0.53%
2024/07/23	0	0.00	1	118.00	118.50	-1	2,984	-0.03%
2024/07/22	0	0.00	8	117.56	117.50	-8	3,128	-0.26%
2024/07/19	2	119.25	0	0.00	120.50	2	3,182	0.06%
2024/07/18	30	121.38	0	0.00	121.00	30	3,214	0.93%
2024/07/17	20	124.00	0	0.00	123.00	20	3,227	0.62%
2024/07/16	3	121.00	0	0.00	121.00	3	3,317	0.09%
2024/07/15	9	119.94	3	119.00	121.00	6	3,533	0.17%
2024/07/12	1	123.00	1	121.00	122.50	0	3,636	0.00%
2024/07/11	17	123.50	0	0.00	122.50	17	3,677	0.46%
2024/07/10	20	124.00	5	126.50	124.00	15	3,692	0.41%
2024/07/09	8	121.56	0	0.00	124.00	8	3,682	0.22%
2024/07/08	3	125.00	0	0.00	126.50	3	3,615	0.08%
2024/07/05	3.2	125.08	1	129.00	128.00	2.2	3,630	0.06%
2024/07/04	9.1	124.90	0	0.00	125.50	9.1	3,620	0.25%
2024/07/03	1	128.00	1	130.00	127.00	0	3,616	0.00%
2024/07/02	19	126.74	9	127.83	127.50	10	3,675	0.27%
2024/07/01	24.2	130.33	43	135.27	128.50	-18.9	3,661	-0.51%
2024/06/28	3	137.00	17	138.88	136.00	-14	3,619	-0.39%
2024/06/27	5	135.00	1	136.00	134.50	4	3,609	0.11%
2024/06/26	0.1	135.00	0	0.00	135.00	0.1	3,604	0.00%
2024/06/25	10.2	132.97	7	131.36	135.00	3.2	3,597	0.09%
2024/06/24	8	139.50	56	138.58	138.00	-48	3,566	-1.35%
2024/06/21	4.2	140.68	4	140.38	139.50	0.2	3,576	0.01%
2024/06/20	12.3	135.56	11	137.05	140.00	1.3	3,583	0.03%
2024/06/19	5	140.10	15	139.80	138.00	-10	3,549	-0.28%
2024/06/18	7.1	137.14	4	136.50	135.50	3.1	3,481	0.09%
2024/06/17	6.1	139.41	11	137.68	138.00	-5	3,467	-0.14%
2024/06/14	14	138.50	38.1	139.05	139.00	-24.1	3,452	-0.70%
2024/06/13	1	129.00	9.1	129.42	133.00	-8.1	3,354	-0.24%
2024/06/12	11	126.50	1.1	126.26	128.00	9.9	3,259	0.30%
2024/06/11	3	123.50	5	123.40	124.00	-2	3,253	-0.06%
2024/06/07	27.3	127.11	15	128.63	126.00	12.3	3,254	0.38%
2024/06/06	2	137.50	13	136.35	137.00	-11	3,110	-0.35%
2024/06/05	6	138.92	5	138.70	136.00	1	3,141	0.03%
2024/06/04	6	135.08	0	0.00	136.00	6	3,261	0.18%
2024/06/03	1	133.50	0	0.00	132.50	1	3,390	0.03%
2024/05/31	3	129.50	2	130.75	131.00	1	3,490	0.03%
2024/05/30	5	132.00	6	130.33	130.50	-1	3,596	-0.03%
2024/05/29	1	135.00	0	0.00	132.50	1	3,672	0.03%
2024/05/28	2	132.25	5	131.00	133.00	-3	3,803	-0.08%
2024/05/27	6	135.33	8	134.56	135.00	-2	3,844	-0.05%
2024/05/24	19	128.26	3	131.00	130.00	16	3,821	0.42%
2024/05/23	9	130.28	2.4	128.73	128.00	6.6	3,803	0.17%
2024/05/22	0.1	128.50	8.2	129.78	128.50	-8.1	3,783	-0.21%
2024/05/21	2.1	127.48	5	127.30	127.00	-3	3,751	-0.08%
2024/05/20	1	125.00	0	0.00	123.50	1	3,701	0.03%
2024/05/17	9	123.61	15	124.27	125.00	-6	3,681	-0.16%
2024/05/16	0	0.00	1	117.50	117.00	-1	3,620	-0.03%
2024/05/15	1	117.50	0	0.00	117.00	1	3,621	0.03%
2024/05/14	6.1	118.39	1	115.50	119.00	5.1	3,596	0.14%
2024/05/13	12.1	120.16	0	0.00	118.50	12.1	3,573	0.34%
2024/05/10	3.1	123.34	9	125.83	121.00	-5.9	3,551	-0.17%
2024/05/09	59.2	123.52	11	122.00	122.00	48.2	3,501	1.38%
2024/05/08	15.1	127.23	16	125.81	126.50	-1	3,422	-0.03%
2024/05/07	6	127.08	14	126.71	127.00	-8	3,423	-0.23%
2024/05/06	16	127.25	17	125.68	125.00	-1	3,400	-0.03%
2024/05/03	36	119.79	19	121.00	122.00	17	3,351	0.51%
2024/05/02	1	114.50	1	116.50	116.50	0	3,228	0.00%
2024/04/30	67	109.35	9	109.33	108.50	58	3,167	1.83%
2024/04/29	79	110.91	71.4	114.22	113.50	7.6	3,086	0.25%
2024/04/26	21	113.31	12	114.83	116.50	9	2,901	0.31%
2024/04/25	11	109.18	10	109.85	109.00	1	2,756	0.04%
2024/04/24	0	0.00	5	106.80	105.50	-5	2,687	-0.19%
2024/04/23	10	104.35	20	102.90	103.00	-10	2,660	-0.38%
2024/04/22	5	110.20	9	108.56	105.00	-4	2,635	-0.15%
2024/04/19	121	109.17	133.2	108.90	109.00	-12.2	2,546	-0.48%	大買/大賣/
2024/04/18	30.4	105.01	17.1	104.30	105.00	13.4	2,332	0.57%
2024/04/17	4	95.30	6	100.73	100.50	-2	2,225	-0.09%
2024/04/16	7	93.64	17	92.28	92.80	-10	2,203	-0.45%
2024/04/15	16	96.68	4	97.08	96.60	12	2,199	0.55%
2024/04/12	8	97.03	8	97.36	97.00	0	2,275	0.00%
2024/04/11	5	96.70	3	97.50	97.20	2	2,266	0.09%
2024/04/10	3	101.67	5.2	100.82	101.00	-2.2	2,243	-0.10%
2024/04/09	12	101.08	21	102.07	100.00	-9	2,236	-0.40%
2024/04/08	20	102.29	8	100.00	103.00	12	2,210	0.54%
2024/04/03	11	95.78	10	96.42	96.80	1	2,145	0.05%
2024/04/02	6	94.80	0	0.00	95.30	6	2,135	0.28%
2024/04/01	3	95.57	5	95.56	95.10	-2	2,132	-0.09%
2024/03/29	2	93.10	0	0.00	92.30	2	2,147	0.09%
2024/03/28	1	93.30	1	93.00	92.70	0	2,162	0.00%
2024/03/27	0	0.00	1	94.60	93.80	-1	2,182	-0.05%
2024/03/26	13	94.59	10	94.80	94.40	3	2,196	0.14%
2024/03/25	1	96.40	3	97.20	96.90	-2	2,187	-0.09%
2024/03/21	1	96.40	6	96.98	96.30	-5	2,207	-0.23%
2024/03/20	3	97.23	1	97.20	96.00	2	2,220	0.09%
2024/03/19	2	97.40	2	97.60	96.60	0	2,234	0.00%
2024/03/18	0	0.00	6	97.03	97.10	-6	2,244	-0.27%
2024/03/15	13	94.72	10	94.00	94.10	3	2,311	0.13%
2024/03/14	12	95.05	11	95.55	95.20	1	2,434	0.04%
2024/03/13	19	95.67	3	96.63	96.70	16	2,478	0.65%
2024/03/12	4	98.18	8	98.40	97.10	-4	2,537	-0.16%
2024/03/11	5.1	98.38	3	98.70	96.80	2.1	2,815	0.07%
2024/03/08	9	103.37	20	104.24	99.90	-11	2,996	-0.37%
2024/03/07	13	113.35	19	111.61	111.00	-6	3,062	-0.20%
2024/03/06	7	107.71	31	107.42	107.00	-24	3,204	-0.75%
2024/03/05	102	105.10	108.4	104.94	103.50	-6.4	3,125	-0.20%	大買/大賣/
2024/03/04	23.2	100.17	43	101.07	100.00	-19.9	3,014	-0.66%
2024/03/01	86	100.61	93	98.98	99.90	-7	2,947	-0.24%
2024/02/29	4	93.53	9	93.09	96.20	-5	2,810	-0.18%
2024/02/23	3	89.83	0	0.00	88.80	3	2,806	0.11%
2024/02/22	6	90.67	3	90.57	90.20	3	2,812	0.11%
2024/02/21	1	90.00	1	89.90	90.50	0	2,818	0.00%
2024/02/20	2	88.70	0	0.00	88.70	2	2,815	0.07%
2024/02/19	4	90.18	2	90.00	89.20	2	2,841	0.07%
2024/02/16	3	89.27	2	89.30	89.80	1	2,900	0.03%
2024/02/15	1	88.50	0	0.00	88.40	1	2,981	0.03%
2024/02/05	2	87.00	0	0.00	87.10	2	3,083	0.06%
2024/02/02	4	87.98	2	87.85	87.60	2	3,084	0.06%
2024/02/01	5	89.00	5	88.94	88.10	0	3,102	0.00%
2024/01/31	5	90.74	1	90.20	90.20	4	3,087	0.13%
2024/01/30	8	91.80	12	90.84	91.30	-4	3,132	-0.13%
2024/01/29	9	90.23	2	89.30	89.30	7	3,186	0.22%
2024/01/26	34	89.23	35	89.56	88.90	-1	3,179	-0.03%
2024/01/24	2	85.90	2	85.95	85.40	0	3,144	0.00%
2024/01/23	2	85.90	6	85.70	86.00	-4	3,203	-0.12%
2024/01/22	14	84.00	0	0.00	84.00	14	3,220	0.43%
2024/01/19	1	82.70	0	0.00	83.10	1	3,276	0.03%
2024/01/18	2	83.15	3.1	83.24	82.90	-1.1	3,424	-0.03%
2024/01/17	1	83.30	0	0.00	83.10	1	3,496	0.03%
2024/01/15	1	83.20	1	83.50	83.60	0	3,486	0.00%
2024/01/10	7	80.94	3	81.20	80.80	4	3,489	0.11%
2024/01/09	0	0.00	4	82.03	82.20	-4	3,471	-0.12%
2024/01/08	8.1	82.34	6	82.68	82.80	2.1	3,446	0.06%
2024/01/04	3.1	87.48	4	86.33	86.70	-0.9	3,360	-0.03%
2024/01/03	2	87.90	5	88.02	88.00	-3	3,362	-0.09%
2024/01/02	0	0.00	1	88.60	88.50	-1	3,351	-0.03%
2023/12/29	3	89.13	5	89.40	89.60	-2	3,348	-0.06%
2023/12/28	2	89.70	6	89.80	89.50	-4	3,343	-0.12%
2023/12/27	1	89.10	1	89.40	89.50	0	3,338	0.00%
2023/12/26	21	88.08	14	88.01	88.50	7	3,334	0.21%
2023/12/25	2	91.05	2	90.80	89.40	0	3,315	0.00%
2023/12/22	6	91.53	1	91.30	90.70	5	3,295	0.15%
2023/12/21	7	91.37	6	91.73	90.60	1	3,269	0.03%
2023/12/20	2	92.30	2	93.45	92.30	0	3,281	0.00%
2023/12/19	4	92.28	11	92.46	92.20	-7	3,269	-0.21%
2023/12/18	2	94.55	19	94.67	94.10	-17	3,290	-0.52%
2023/12/15	1	95.60	1	95.70	95.50	0	3,277	0.00%
2023/12/14	2	95.45	4	94.78	95.00	-2	3,262	-0.06%
2023/12/13	1	95.60	1.1	97.10	95.40	-0.1	3,238	0.00%
2023/12/12	10	95.27	3	95.57	96.70	7	3,216	0.22%
2023/12/11	81.1	92.02	13	95.86	96.60	68.1	3,138	2.17%
2023/12/08	3	99.20	3	99.63	99.50	0	3,006	0.00%
2023/12/07	16	100.95	16	100.65	98.00	0	2,958	0.00%
2023/12/06	29.6	102.89	14.8	102.10	99.80	14.8	2,872	0.51%
2023/12/05	33	103.53	23	103.39	103.00	10	2,577	0.39%
2023/12/04	120.1	99.80	152	100.69	103.00	-31.9	2,360	-1.35%	大買/大賣/
2023/12/01	29	95.44	249	94.78	94.00	-220	2,150	-10.23%	大賣/鉅額交易
2023/11/30	2	92.15	0	0.00	92.40	2	1,897	0.11%
2023/11/29	2	90.90	0	0.00	91.70	2	1,904	0.11%
2023/11/28	1	91.10	0	0.00	91.00	1	1,885	0.05%
2023/11/27	2	86.80	8	86.40	87.50	-6	1,852	-0.32%
2023/11/24	3	87.90	15	87.55	87.60	-12	1,848	-0.65%
2023/11/22	0	0.00	1	91.40	91.00	-1	1,789	-0.06%
2023/11/21	4	90.23	1	89.90	90.60	3	1,779	0.17%
2023/11/20	2	92.75	5	91.74	91.60	-3	1,776	-0.17%
2023/11/17	0.1	91.00	0	90.40	91.00	0.1	1,760	0.01%
2023/11/16	0.1	90.00	41	90.18	90.90	-40.9	1,752	-2.33%
2023/11/15	34	92.36	28	91.56	91.00	6	1,731	0.35%
2023/11/14	15.1	92.16	9	92.07	92.40	6.1	1,670	0.36%
2023/11/13	54	90.33	37	90.52	90.30	17	1,575	1.08%
2023/11/10	1.2	84.95	3	85.00	84.50	-1.8	1,469	-0.12%
2023/11/09	2.1	86.02	77	86.01	85.50	-74.9	1,465	-5.11%
2023/11/08	0.2	87.60	0	0.00	87.00	0.2	1,454	0.01%
2023/11/07	14	88.39	4	87.48	87.60	10	1,471	0.68%
2023/11/06	7	86.61	6	86.43	88.00	1	1,463	0.07%
2023/11/03	20	83.07	16	82.36	82.50	4	1,374	0.29%
2023/11/02	1	82.30	2	81.65	81.40	-1	1,362	-0.07%
2023/11/01	3	80.53	11.4	80.29	80.10	-8.4	1,349	-0.62%
2023/10/31	4	81.28	2	81.95	81.00	2	1,347	0.15%
2023/10/30	2.1	79.00	0	0.00	80.00	2.1	1,309	0.16%
2023/10/27	2	81.70	4	81.55	81.10	-2	1,292	-0.15%
2023/10/26	18.3	80.85	23	81.31	81.40	-4.7	1,251	-0.38%
2023/10/25	66	77.37	1	72.40	78.10	65	1,108	5.86%
2023/10/24	1	69.80	0	0.00	71.00	1	1,049	0.10%
2023/10/20	0	0.00	4	68.03	68.60	-4	1,074	-0.37%
2023/10/18	0	0.00	9	68.80	69.20	-9	1,089	-0.83%
2023/10/17	0	70.00	0	0.00	70.00	0	1,087	0.00%
2023/10/16	0	0.00	2	70.70	71.10	-2	1,103	-0.18%
2023/10/12	0	0.00	0.1	71.50	71.50	-0.1	1,144	-0.01%
2023/10/11	1	72.51	4	73.15	71.70	-3	1,176	-0.25%
2023/10/05	1	75.70	0	0.00	75.10	1	1,213	0.08%
2023/10/03	1	76.80	2	75.65	75.50	-1	1,232	-0.08%
2023/09/28	0	0.00	1	75.90	76.20	-1	1,264	-0.08%
2023/09/27	1	74.50	2	75.30	74.30	-1	1,259	-0.08%
2023/09/26	0	0.00	1	76.30	75.50	-1	1,261	-0.08%
2023/09/25	1	77.00	6	76.57	76.60	-5	1,265	-0.40%
2023/09/21	0	72.60	0	0.00	72.60	0	1,248	0.00%
2023/09/20	1	73.90	0	0.00	74.20	1	1,220	0.08%
2023/09/19	4	73.95	0	0.00	73.40	4	1,223	0.33%
2023/09/18	1	74.60	1	74.10	74.00	0	1,262	0.00%
2023/09/13	1	73.80	0	0.00	73.50	1	1,314	0.08%
2023/09/12	1	74.50	12	74.35	74.00	-11	1,340	-0.82%
2023/09/11	2	73.70	2.2	73.16	73.40	-0.2	1,397	-0.01%
2023/09/08	10	74.56	2	74.50	74.50	8	1,484	0.54%
2023/09/07	8.2	76.27	0	0.00	74.80	8.2	1,545	0.53%
2023/09/06	5	76.30	4	75.13	75.80	1	1,546	0.06%
2023/09/05	9.1	75.45	2	75.80	75.80	7.1	1,543	0.46%
2023/09/04	6	73.27	3	73.90	73.50	3	1,548	0.19%
2023/09/01	6	68.88	8	68.89	69.40	-2	1,546	-0.13%
2023/08/31	3	68.67	2	68.70	68.60	1	1,617	0.06%
2023/08/29	5	66.40	0	0.00	66.40	5	1,773	0.28%
2023/08/28	0	0.00	1	65.40	65.40	-1	1,822	-0.05%
2023/08/25	1	66.60	0	0.00	67.40	1	1,809	0.06%
2023/08/22	0	0.00	8	67.70	67.90	-8	1,835	-0.44%
2023/08/21	0	68.90	0	0.00	68.10	0	1,852	0.00%
2023/08/18	1	69.80	1	71.40	70.00	0	1,848	0.00%
2023/08/17	6	70.58	5	70.76	71.40	1	1,848	0.05%
2023/08/16	2	69.90	8	69.74	71.20	-6	1,855	-0.32%
2023/08/14	1	71.20	8	71.63	70.20	-7	1,871	-0.37%
2023/08/11	30	73.59	0	0.00	74.50	30	1,862	1.61%
2023/08/09	31	76.76	0	0.00	75.90	31	1,777	1.74%
2023/08/04	1	76.90	0	0.00	77.30	1	1,821	0.05%
2023/07/31	2	77.50	2	76.55	76.00	0	1,794	0.00%
2023/07/28	12	77.45	0	0.00	77.70	12	1,790	0.67%
2023/07/27	6	77.70	2	76.40	77.70	4	1,809	0.22%
2023/07/25	7	76.71	1	76.60	76.60	6	1,974	0.30%
2023/07/24	3	76.63	4	76.60	76.30	-1	1,978	-0.05%
2023/07/21	1	77.60	0	78.00	77.40	1	1,981	0.05%
2023/07/20	2	79.10	0	0.00	78.80	2	2,009	0.10%
2023/07/19	4	78.80	1	78.80	78.70	3	2,018	0.15%
2023/07/18	12	79.78	0	0.00	79.00	12	2,073	0.58%
2023/07/17	1	80.11	7	82.34	82.00	-6	2,118	-0.28%
2023/07/14	5	82.20	7	81.57	81.60	-2	2,143	-0.09%
2023/07/12	7	82.00	0	0.00	82.20	7	2,168	0.32%
2023/07/11	40	84.55	1	83.90	83.90	39	2,183	1.79%
2023/07/10	4	83.78	20	83.80	83.70	-16	2,189	-0.73%
2023/07/07	11	83.51	23	82.32	84.80	-12	2,212	-0.54%
2023/07/06	5	87.10	11	86.97	86.60	-6	2,222	-0.27%
2023/07/05	3	88.33	7	88.17	87.80	-4	2,238	-0.18%
2023/07/04	2	88.10	0	0.00	88.10	2	2,294	0.09%
2023/07/03	1	88.50	4	88.35	88.50	-3	2,323	-0.13%
2023/06/30	0	0.00	1	88.40	88.40	-1	2,347	-0.04%
2023/06/28	5	87.38	4	87.83	87.00	1	2,502	0.04%
2023/06/27	2	87.40	2	86.30	86.60	0	2,573	0.00%
2023/06/26	10	87.10	1	87.00	86.90	9	2,660	0.34%
2023/06/21	0	91.10	2	91.00	91.20	-2	2,754	-0.07%
2023/06/20	5	92.54	2	91.75	91.60	3	3,162	0.09%
2023/06/19	0	94.20	2	93.00	93.90	-2	3,335	-0.06%
2023/06/16	0	93.00	0	0.00	92.90	0	3,379	0.00%
2023/06/15	20	94.56	6	94.83	94.30	14	3,372	0.42%
2023/06/14	14	94.59	26	94.36	95.40	-12	3,322	-0.36%
2023/06/13	19.4	93.26	9.1	93.19	93.40	10.3	3,265	0.32%
2023/06/12	4	91.10	2	90.50	90.50	2	3,234	0.06%
2023/06/09	5	90.04	2.2	89.80	89.80	2.8	3,221	0.09%
2023/06/08	3	89.63	3	90.13	89.00	0	3,236	0.00%
2023/06/07	12	91.98	1	91.40	91.20	11	3,262	0.34%
2023/06/06	6	92.92	8	94.11	93.00	-2	3,238	-0.06%
2023/06/05	54.1	91.41	9	92.48	93.40	45.1	3,195	1.41%
2023/06/02	10	90.00	6	91.45	89.50	4	3,161	0.13%
2023/06/01	2	87.80	1	89.50	86.60	1	3,145	0.03%
2023/05/31	1	85.90	1	85.70	85.50	0	3,157	0.00%
2023/05/30	3	84.80	0	0.00	85.80	3	3,182	0.09%
2023/05/29	2	86.50	10	86.21	86.50	-8	3,185	-0.25%
2023/05/26	10	84.96	1	85.80	85.50	9	3,237	0.28%
2023/05/25	10	86.68	0	0.00	86.60	10	3,253	0.31%
2023/05/24	2	87.60	0	0.00	87.90	2	3,303	0.06%
2023/05/23	8	87.35	4	88.80	87.90	4	3,385	0.12%
2023/05/19	20	87.41	7	86.66	86.70	13	3,634	0.36%
2023/05/18	23	88.22	16	88.09	88.10	7	3,832	0.18%
2023/05/17	24	89.45	10	89.31	89.20	14	3,852	0.36%
2023/05/16	16	88.91	0	0.00	88.30	16	3,860	0.41%
2023/05/15	11	88.22	0	0.00	88.50	11	3,879	0.28%
2023/05/12	25	88.74	0	0.00	89.00	25	3,999	0.63%
2023/05/11	2	88.50	24	88.30	86.90	-22	4,052	-0.54%
2023/05/10	9	89.76	2	89.45	89.90	7	4,011	0.17%
2023/05/09	4	89.65	20	88.50	89.20	-16	4,015	-0.40%
2023/05/08	2	92.50	0	0.00	92.20	2	4,009	0.05%
2023/05/05	1	92.50	0	0.00	92.50	1	4,078	0.02%
2023/05/04	6	92.00	4	92.40	91.60	2	4,198	0.05%
2023/05/03	0	0.00	3	91.30	92.50	-3	4,252	-0.07%
2023/05/02	6	92.55	0	0.00	92.00	6	4,293	0.14%
2023/04/28	20.2	95.61	23	95.52	96.20	-2.8	4,236	-0.07%
2023/04/27	9.2	88.35	0	0.00	89.40	9.2	4,126	0.22%
2023/04/26	0	0.00	1	89.30	90.30	-1	4,121	-0.02%
2023/04/25	2.2	91.45	109	89.42	89.10	-106.8	4,112	-2.60%	大賣/鉅額交易
2023/04/24	0.1	93.40	1	93.50	93.20	-0.9	4,082	-0.02%
2023/04/21	4.4	93.63	1	91.80	91.80	3.4	4,096	0.08%
2023/04/20	23	97.25	2	94.90	95.30	21	4,074	0.52%
2023/04/19	0	0.00	16	100.75	100.50	-16	4,062	-0.39%
2023/04/18	42	99.77	0	0.00	99.20	42	4,069	1.03%
2023/04/17	1.8	101.83	15	102.07	103.00	-13.2	4,175	-0.32%
2023/04/14	8.4	99.04	10	101.25	99.50	-1.6	4,315	-0.04%
2023/04/13	0.8	101.13	4	101.00	100.50	-3.2	4,330	-0.07%
2023/04/12	1	101.00	1	101.00	102.00	0	4,362	0.00%
2023/04/11	6.2	99.85	70	97.53	99.80	-63.8	4,345	-1.47%
2023/04/10	5	102.50	0	0.00	101.50	5	4,331	0.12%
2023/04/07	16.7	103.86	8	103.69	104.50	8.7	4,312	0.20%
2023/04/06	6.2	102.16	1	102.50	102.50	5.2	4,253	0.12%
2023/03/31	11.1	102.86	8	102.25	102.00	3.1	4,225	0.07%
2023/03/30	25	103.52	5	103.10	102.00	20	4,209	0.48%
2023/03/29	10	104.20	5	105.00	105.50	5	4,096	0.12%
2023/03/28	5	102.01	6	103.25	102.50	-1	4,066	-0.02%
2023/03/27	3	106.16	10	105.00	106.50	-7	3,995	-0.17%
2023/03/24	28	102.39	29	103.41	104.50	-1	3,917	-0.03%
2023/03/23	47	99.51	44	99.80	100.00	3	3,819	0.08%
2023/03/22	37	92.79	35.8	94.04	97.60	1.3	3,464	0.04%
2023/03/21	7	88.36	8.1	88.67	88.80	-1.1	3,275	-0.03%
2023/03/20	1	85.10	1	85.70	84.80	0	3,224	0.00%
2023/03/16	98	82.82	81	80.43	81.70	17	3,215	0.53%
2023/03/15	3	80.90	10	82.67	83.30	-7	3,225	-0.22%
2023/03/14	1	79.70	1	79.50	79.20	0	3,302	0.00%
2023/03/13	3	79.70	127	80.09	80.10	-124	3,318	-3.74%	大賣/鉅額交易
2023/03/10	12	80.73	265	81.37	80.00	-253	3,333	-7.59%	大賣/鉅額交易
2023/03/09	2	87.15	1	87.20	86.50	1	3,288	0.03%
2023/03/08	11	86.45	5	87.04	86.80	6	3,300	0.18%
2023/03/07	28	88.64	2	88.75	88.00	26	3,355	0.77%
2023/03/06	13	89.94	13	90.86	90.00	0	3,454	0.00%
2023/03/03	11	88.86	18.5	89.58	88.00	-7.5	3,562	-0.21%
2023/03/02	0	0.00	6	88.87	88.40	-6	3,619	-0.17%
2023/03/01	1	87.90	7	88.71	87.70	-6	3,648	-0.16%
2023/02/24	8	89.09	2	88.80	87.70	6	3,635	0.17%
2023/02/23	2	88.54	1	89.00	89.40	1	3,597	0.03%
2023/02/22	8	89.45	3	88.77	88.60	5	3,625	0.14%
2023/02/21	1	88.30	2	88.80	89.90	-1	3,591	-0.03%
2023/02/20	10.5	87.92	12	89.19	88.20	-1.5	3,589	-0.04%
2023/02/17	46	85.08	10	86.57	88.00	36	3,636	0.99%
2023/02/16	15	82.72	16	83.27	82.70	-1	3,611	-0.03%
2023/02/15	0	0.00	2	79.30	78.20	-2	3,434	-0.06%
2023/02/13	2	75.95	5	77.04	76.90	-3	3,422	-0.09%
2023/02/10	50	76.70	1	74.80	75.00	49	3,407	1.44%
2023/02/09	6	79.30	13.5	79.52	80.70	-7.5	3,289	-0.23%
2023/02/08	1	78.00	0	0.00	77.30	1	3,230	0.03%
2023/02/07	10.3	76.89	0	0.00	76.70	10.3	3,220	0.32%
2023/02/06	1.3	77.46	0	0.00	77.40	1.3	3,214	0.04%
2023/02/03	5	79.40	7	79.14	77.40	-2	3,205	-0.06%
2023/02/02	7.3	78.27	45.2	79.22	79.30	-37.9	3,137	-1.21%
2023/02/01	11	76.58	11	76.14	76.30	0	3,016	0.00%
2023/01/31	20	74.25	17	74.62	75.30	3	2,963	0.10%
2023/01/30	0	0.00	15	71.10	70.90	-15	2,922	-0.51%
2023/01/17	12	70.88	0	0.00	70.80	12	2,925	0.41%
2023/01/16	5	70.70	0	0.00	70.80	5	2,924	0.17%
2023/01/12	21	70.06	0	0.00	70.20	21	2,936	0.72%
2023/01/11	11	72.14	0	0.00	71.10	11	2,931	0.38%
2023/01/10	8	72.89	7	73.29	71.50	1	2,909	0.03%
2023/01/09	27	75.96	2	75.60	75.00	25	2,880	0.87%
2023/01/06	9	75.02	3.1	75.08	75.70	5.9	2,835	0.21%
2023/01/05	11	75.49	12	75.68	74.60	-1	2,803	-0.04%
2023/01/04	25	71.91	36.4	74.78	74.50	-11.4	2,662	-0.43%
2023/01/03	131	69.63	36	69.22	69.80	95	2,493	3.81%	大買/
2022/12/30	8	64.43	2	64.80	63.50	6	2,457	0.24%
2022/12/29	1	63.70	0	0.00	63.30	1	2,423	0.04%
2022/12/28	11	63.82	1	65.30	63.90	10	2,442	0.41%
2022/12/26	0	0.00	0	66.10	65.70	0	2,443	0.00%
2022/12/23	1	67.00	0	0.00	66.90	1	2,477	0.04%
2022/12/22	26.4	67.21	0	0.00	66.60	26.4	2,530	1.04%
2022/12/21	7.3	67.67	0	0.00	68.20	7.3	2,573	0.28%
2022/12/20	19	69.32	8	69.91	68.10	11	2,614	0.42%
2022/12/19	5	71.50	0	0.00	71.40	5	2,670	0.19%
2022/12/16	116	73.04	0	0.00	72.00	116	2,755	4.21%	大買/鉅額交易
2022/12/15	14	73.48	6	72.70	74.00	8	2,771	0.29%
2022/12/14	8	71.79	3	72.20	73.50	5	2,740	0.18%
2022/12/13	50	69.68	0	0.00	68.60	50	2,674	1.87%
2022/12/12	26	69.36	0	0.00	69.20	26	2,675	0.97%
2022/12/08	16	70.32	3	70.50	69.70	13	2,743	0.47%
2022/12/07	2	71.50	2	69.45	69.20	0	2,749	0.00%
2022/12/06	24	75.76	40	74.40	72.00	-16	2,736	-0.58%
2022/12/05	10	74.00	21	75.29	73.80	-11	2,656	-0.41%
2022/12/02	6	76.03	17	75.02	73.90	-11	2,636	-0.42%
2022/12/01	1	75.40	8	74.71	74.60	-7	2,588	-0.27%
2022/11/30	13	74.20	3	74.27	74.60	10	2,599	0.38%
2022/11/29	23	73.57	8	74.20	74.60	15	2,637	0.57%
2022/11/28	21	75.66	14	75.17	76.20	7	2,644	0.26%
2022/11/25	12	73.68	5	73.80	74.40	7	2,514	0.28%
2022/11/24	22	72.55	23	70.60	70.00	-1	2,341	-0.04%
2022/11/23	3	69.40	21	69.20	69.40	-18	2,225	-0.81%
2022/11/22	1	67.40	1	67.10	67.70	0	2,186	0.00%
2022/11/21	1	67.20	1	67.10	67.60	0	2,190	0.00%
2022/11/18	30	67.32	5	66.78	66.90	25	2,183	1.14%
2022/11/17	57	69.16	1	69.00	70.00	56	2,119	2.64%
2022/11/16	1	69.40	7	68.06	68.80	-6	2,094	-0.29%
2022/11/15	9	70.00	139	68.24	70.00	-130	2,021	-6.43%	大賣/鉅額交易
2022/11/14	106	63.46	33	67.80	68.20	73	1,921	3.80%	大買/
2022/11/11	2	62.30	100	61.18	62.00	-98	1,887	-5.19%
2022/11/10	0	0.00	1	61.00	60.90	-1	1,916	-0.05%
2022/11/09	101	60.69	0	0.00	60.90	101	1,917	5.27%	大買/鉅額交易
2022/11/08	33	60.02	0	0.00	59.10	33	1,893	1.74%
2022/11/07	0	0.00	1	59.70	59.20	-1	1,924	-0.05%
2022/11/04	2	58.75	0	0.00	58.60	2	1,981	0.10%
2022/11/03	2	58.25	2	57.60	58.80	0	2,000	0.00%
2022/11/02	1	57.50	0	0.00	57.20	1	2,016	0.05%
2022/10/27	0	0.00	1.3	54.02	54.70	-1.3	2,031	-0.07%
2022/10/26	1	54.80	1	54.80	53.00	0	2,029	0.00%
2022/10/25	1	55.50	0	0.00	56.00	1	2,011	0.05%
2022/10/24	0	0.00	1	59.60	57.50	-1	1,992	-0.05%
2022/10/19	0	0.00	1	60.20	59.50	-1	1,966	-0.05%
2022/10/18	1	59.50	0	59.10	59.00	1	1,991	0.05%
2022/10/17	1	58.00	0	0.00	60.00	1	1,990	0.05%
2022/10/14	4	61.15	4	61.30	60.80	0	1,975	0.00%
2022/10/13	0	0.00	50	58.46	58.20	-50	1,968	-2.54%
2022/10/12	1	60.90	1	61.90	61.00	0	1,959	0.00%
2022/10/11	0	0.00	1	62.00	60.20	-1	1,962	-0.05%
2022/10/07	0	63.90	12	63.92	63.50	-12	1,959	-0.61%
2022/10/06	0	0.00	1	63.20	63.30	-1	1,960	-0.05%
2022/10/05	10	63.09	4	62.75	62.60	6	1,958	0.31%
2022/10/04	2	59.40	7	60.93	60.60	-5	1,930	-0.26%
2022/10/03	1	57.30	0	0.00	57.10	1	1,915	0.05%
2022/09/30	0	0.00	1	58.00	58.00	-1	1,945	-0.05%
2022/09/29	3	56.23	2	57.05	55.80	1	1,997	0.05%
2022/09/28	9	58.54	12	59.48	57.50	-3	2,018	-0.15%
2022/09/27	4	60.40	1	63.40	63.80	3	2,075	0.14%
2022/09/26	3	63.73	0	0.00	62.10	3	2,109	0.14%
2022/09/23	59	67.22	3	66.50	66.30	56	2,129	2.63%
2022/09/22	6	60.80	45	63.63	64.80	-39	2,144	-1.82%
2022/09/21	25	62.06	0	0.00	61.90	25	2,395	1.04%
2022/09/19	5	61.60	2	61.40	61.50	3	2,587	0.12%
2022/09/16	22	62.33	0	0.00	62.20	22	2,641	0.83%
2022/09/15	12	62.97	109	63.98	62.50	-97	2,637	-3.68%	大賣/
2022/09/14	10	62.00	0	0.00	64.00	10	2,555	0.39%
2022/09/13	34	63.13	2	63.35	63.10	32	2,545	1.26%
2022/09/12	77	61.54	27	63.01	63.10	50	2,525	1.98%
2022/09/06	0	0.00	3	58.13	58.20	-3	2,545	-0.12%
2022/09/05	2	61.80	2	61.40	61.70	0	2,501	0.00%
2022/09/02	2	62.30	4	63.00	64.00	-2	2,432	-0.08%
2022/08/31	0	0.00	1	59.00	59.10	-1	2,315	-0.04%
2022/08/29	4	57.33	10	56.50	57.00	-6	2,299	-0.26%
2022/08/25	0	0.00	1	58.70	58.30	-1	2,263	-0.04%
2022/08/24	0	0.00	1	57.30	57.30	-1	2,246	-0.04%
2022/08/22	0	0.00	4	57.15	57.00	-4	2,215	-0.18%
2022/08/19	5	59.40	5	57.68	57.40	0	2,198	0.00%
2022/08/18	23	59.92	200	60.19	59.20	-177	2,133	-8.30%	大賣/鉅額交易
2022/08/16	0	0.00	2	57.20	57.10	-2	1,980	-0.10%
2022/08/12	0	0.00	6	55.78	56.00	-6	1,948	-0.31%
2022/08/11	8	53.95	3	55.43	55.60	5	1,904	0.26%
2022/08/09	2	50.95	0	0.00	52.50	2	1,819	0.11%
2022/08/08	0	0.00	4	49.50	50.80	-4	1,802	-0.22%
2022/08/04	4	47.08	0	0.00	47.50	4	1,796	0.22%
2022/08/03	2	48.70	12	48.74	47.95	-10	1,780	-0.56%
2022/08/02	2	49.35	0	0.00	49.30	2	1,767	0.11%
2022/08/01	0	0.00	4	49.98	50.00	-4	1,757	-0.23%
2022/07/29	0	0.00	5	51.00	50.90	-5	1,752	-0.29%
2022/07/27	2	51.20	0	0.00	51.20	2	1,747	0.11%
2022/07/26	3	50.50	1	50.50	50.20	2	1,743	0.11%
2022/07/25	0	0.00	2	48.70	50.20	-2	1,734	-0.12%
2022/07/21	5	52.10	5	52.06	52.10	0	1,697	0.00%
2022/07/20	14	51.67	12	51.63	51.10	2	1,687	0.12%
2022/07/19	23	51.37	26	51.54	51.10	-3	1,680	-0.18%
2022/07/18	29	51.15	29	51.02	51.20	0	1,671	0.00%
2022/07/15	0	0.00	10	49.00	49.20	-10	1,654	-0.60%
2022/07/13	0	0.00	21	46.24	47.30	-21	1,628	-1.29%
2022/07/12	0	0.00	2	45.45	45.35	-2	1,617	-0.12%
2022/07/11	1	44.35	0	0.00	45.20	1	1,605	0.06%
2022/07/08	29	44.97	7	44.26	43.70	22	1,591	1.38%
2022/07/07	21	41.67	307	43.26	44.15	-286	1,546	-18.49%	大賣/鉅額交易
2022/07/06	14	44.78	82	46.38	43.50	-68	1,453	-4.68%
2022/07/05	16	47.14	143	48.13	47.70	-127	1,372	-9.25%	大賣/鉅額交易
2022/07/04	20	51.34	5	52.16	50.20	15	1,251	1.20%
2022/07/01	12	57.62	6	62.55	55.70	6	1,162	0.52%
2022/06/30	17	61.98	9	61.93	61.80	8	1,058	0.76%
2022/06/29	504	62.31	24	62.72	64.00	480	944	50.80%	大買/鉅額交易
2022/06/28	7	61.46	31	59.89	60.70	-24	660	-3.63%
2022/06/27	0	0.00	10	58.05	58.60	-10	515	-1.94%
2022/06/24	5	57.18	0	0.00	57.30	5	453	1.10%
2022/06/21	0	0.00	14	54.87	54.70	-14	397	-3.53%
2022/06/20	2	55.30	3	54.93	54.00	-1	389	-0.26%
2022/06/17	5	54.30	32	53.82	55.30	-27	373	-7.23%
2022/06/16	3	55.10	14	55.18	54.20	-11	353	-3.11%
2022/06/15	0	0.00	1	51.00	51.90	-1	315	-0.32%
2022/06/14	1	48.50	2	49.30	49.60	-1	300	-0.33%
2022/06/13	22	49.33	0	0.00	49.40	22	303	7.26%
2022/06/09	0	0.00	3	50.50	50.60	-3	308	-0.97%
2022/06/01	0	0.00	1	50.20	50.10	-1	332	-0.30%
2022/05/30	0	49.55	0	0.00	49.75	0	334	0.00%
2022/05/26	0	0.00	1	48.60	48.55	-1	336	-0.30%
2022/05/19	0	0.00	2	48.35	49.50	-2	353	-0.57%
2022/05/17	1	48.65	1	48.60	49.00	0	359	0.00%
2022/05/16	1	48.30	0	0.00	47.85	1	361	0.28%
2022/05/10	1	49.90	0	0.00	50.30	1	358	0.28%
2022/05/09	1	50.40	5	50.90	50.20	-4	361	-1.11%
2022/05/06	0	49.95	1	51.90	51.80	-1	362	-0.28%
2022/05/05	0	0.00	1	51.40	51.50	-1	363	-0.27%
2022/05/03	1	49.30	2	49.03	49.40	-1	367	-0.27%
2022/04/28	0	0.00	1	47.10	47.15	-1	384	-0.26%
2022/04/27	1	45.85	8	46.64	47.10	-7	388	-1.80%
2022/04/25	2	48.03	0.2	47.90	47.80	1.8	388	0.47%
2022/04/21	1	51.00	0	0.00	50.90	1	395	0.25%
2022/04/18	2	48.68	1	48.75	49.00	1	430	0.23%
2022/04/11	6	49.13	40	49.07	48.80	-34	702	-4.84%
2022/04/07	1	50.80	0	0.00	50.70	1	727	0.14%
2022/03/31	0	0.00	1	52.30	51.80	-1	772	-0.13%
2022/03/28	1	50.00	2	50.40	50.30	-1	864	-0.12%
2022/03/25	1	52.00	1	52.80	51.80	0	879	0.00%
2022/03/24	0	0.00	1	51.70	51.70	-1	887	-0.11%
2022/03/23	1	50.80	1	49.87	49.90	0	897	0.00%
2022/03/22	1	49.30	2	49.08	49.80	-1	969	-0.10%
2022/03/21	0	0.00	0	52.50	48.70	0	978	0.00%
2022/03/18	0.3	47.80	0	0.00	47.80	0.3	993	0.03%
2022/03/17	0	0.00	1	46.40	46.85	-1	1,008	-0.10%
2022/03/16	0.6	45.50	0	50.30	45.05	0.6	1,019	0.05%
2022/03/15	3	45.87	0	0.00	45.90	3	1,048	0.29%
2022/03/09	0	0.00	2	47.73	48.10	-2	1,125	-0.18%
2022/03/08	5	47.26	0	0.00	46.50	5	1,140	0.44%
2022/03/07	8	49.74	1	48.70	48.15	7	1,149	0.61%
2022/03/04	0	0.00	2	51.05	51.10	-2	1,163	-0.17%
2022/03/03	2	50.90	1	51.80	51.00	1	1,192	0.08%
2022/03/02	6	50.78	0	0.00	50.70	6	1,239	0.48%
2022/03/01	0	0.00	3	51.43	51.50	-3	1,271	-0.24%
2022/02/24	3	51.60	0	0.00	50.50	3	1,406	0.21%
2022/02/23	0	0.00	1	53.20	52.70	-1	1,618	-0.06%
2022/02/22	1	52.20	0	0.00	52.20	1	1,752	0.06%
2022/02/21	1	53.20	0	0.00	53.80	1	1,986	0.05%
2022/02/18	1	53.30	0	0.00	53.70	1	2,037	0.05%
2022/02/17	1	53.30	2	54.15	54.00	-1	2,056	-0.05%
2022/02/16	1	53.00	0	0.00	52.80	1	2,090	0.05%
2022/02/15	0	0.00	1	53.00	52.80	-1	2,108	-0.05%
2022/02/14	0	52.50	0	0.00	52.20	0	2,125	0.00%
2022/02/11	3	54.07	1	54.00	54.00	2	2,129	0.09%
2022/02/08	1	54.80	0	0.00	54.30	1	2,161	0.05%
2022/01/26	0	0.00	1	51.10	51.20	-1	2,193	-0.05%
2022/01/25	8	50.90	9	51.28	51.00	-1	2,264	-0.04%
2022/01/24	4	51.43	2	52.50	52.90	2	2,361	0.08%
2022/01/21	11	53.31	2	53.25	53.00	9	2,420	0.37%
2022/01/19	1	55.60	0	0.00	55.40	1	2,618	0.04%
2022/01/18	4	56.50	0	0.00	56.00	4	2,691	0.15%
2022/01/17	0	0.00	3.8	56.26	56.50	-3.8	2,719	-0.14%
2022/01/13	0	56.45	0	0.00	56.00	0	2,825	0.00%
2022/01/12	2	57.20	0	0.00	57.20	2	2,827	0.07%
2022/01/11	2.3	57.03	0	0.00	56.90	2.3	2,835	0.08%
2022/01/10	7	57.91	14	57.65	57.50	-7	2,827	-0.25%
2022/01/07	17	59.61	6	59.17	59.00	11	2,812	0.39%
2022/01/06	4.6	59.91	13	60.04	60.50	-8.4	2,748	-0.31%
2022/01/05	12	59.70	29	61.09	58.50	-17	2,740	-0.62%
2022/01/04	15	60.49	11	60.24	60.00	4	2,728	0.15%
2022/01/03	3	58.20	13	58.12	58.20	-10	2,686	-0.37%
2021/12/30	1	56.60	0	0.00	56.90	1	2,681	0.04%
2021/12/29	0	0.00	2	57.35	57.10	-2	2,693	-0.07%
2021/12/28	13	57.02	0	0.00	57.00	13	2,722	0.48%
2021/12/27	7	57.16	0.3	57.20	57.00	6.7	2,737	0.24%
2021/12/24	3.2	59.97	7	60.19	58.70	-3.8	2,756	-0.14%
2021/12/23	2	58.85	0	0.00	58.70	2	2,727	0.07%
2021/12/22	2	59.65	0	0.00	59.10	2	2,796	0.07%
2021/12/21	3	59.23	13	59.95	59.70	-10	2,851	-0.35%
2021/12/20	2	58.95	4	59.15	58.90	-2	3,093	-0.06%
2021/12/17	4	59.00	0	0.00	58.60	4	3,311	0.12%
2021/12/16	4	59.25	18.1	60.04	59.60	-14.1	3,374	-0.42%
2021/12/15	1	56.20	8	57.50	57.60	-7	3,322	-0.21%
2021/12/14	10	56.55	0	0.00	56.00	10	3,382	0.30%
2021/12/13	3	58.63	2	58.70	58.30	1	3,479	0.03%
2021/12/10	3	57.43	1	57.30	57.80	2	3,478	0.06%
2021/12/09	1	58.20	5	59.28	58.40	-4	3,490	-0.11%
2021/12/08	2	57.65	0	0.00	57.70	2	3,473	0.06%
2021/12/07	2	58.45	13	57.74	57.90	-11	3,470	-0.32%
2021/12/06	9.9	56.75	0	0.00	56.50	9.9	3,455	0.29%
2021/12/03	6	56.38	6	56.63	57.00	0	3,477	0.00%
2021/12/02	0.1	55.20	2	55.40	55.00	-1.9	3,500	-0.05%
2021/12/01	7	56.13	7	56.00	56.00	0	3,517	0.00%
2021/11/30	25	55.92	5	57.10	56.80	20	3,541	0.56%
2021/11/29	8	53.84	10	55.38	55.30	-2	3,577	-0.06%
2021/11/26	20	55.95	3	56.20	55.60	17	3,665	0.46%
2021/11/25	17	59.30	17	59.30	58.20	0	3,717	0.00%
2021/11/24	60	61.00	24	59.33	59.60	36	3,913	0.92%
2021/11/23	33	61.95	28.1	61.14	60.80	4.9	3,952	0.12%
2021/11/22	38.1	63.48	23	64.21	62.00	15.1	3,952	0.38%
2021/11/19	10	59.53	15	59.99	60.40	-5	3,781	-0.13%
2021/11/18	36	59.62	17	59.24	58.20	19	3,687	0.52%
2021/11/17	10	57.43	12	57.03	57.40	-2	3,465	-0.06%
2021/11/16	12	55.70	1	56.20	55.10	11	3,427	0.32%
2021/11/15	13	55.92	20	55.94	56.50	-7	3,421	-0.20%
2021/11/12	3	54.17	0	0.00	54.00	3	3,413	0.09%
2021/11/11	10	54.00	5	53.94	54.60	5	3,413	0.15%
2021/11/10	1	53.70	0	0.00	53.70	1	3,412	0.03%
2021/11/09	2	53.40	1	54.50	53.50	1	3,443	0.03%
2021/11/08	13	53.19	1.2	53.48	52.90	11.8	3,445	0.34%
2021/11/05	0	0.00	5	54.82	54.70	-5	3,463	-0.14%
2021/11/04	2	54.35	4	55.25	54.10	-2	3,491	-0.06%
2021/11/03	3	54.63	3	55.27	55.20	0	3,519	0.00%
2021/11/02	11	55.00	108.3	55.06	55.30	-97.3	3,544	-2.74%	大賣/
2021/11/01	6.1	59.04	17	58.66	58.50	-10.9	3,547	-0.31%
2021/10/29	2.1	56.89	1	57.00	57.00	1.1	3,536	0.03%
2021/10/28	106.1	59.26	11	57.25	57.00	95.1	3,547	2.68%	大買/
2021/10/27	4	53.60	1	54.50	54.10	3	3,421	0.09%
2021/10/26	10.1	54.88	6	55.18	54.50	4.1	3,536	0.12%
2021/10/25	6	54.20	3	54.60	54.80	3	3,729	0.08%
2021/10/22	20	52.42	32	54.20	54.40	-12	3,829	-0.31%
2021/10/21	22	51.03	6	51.23	51.00	16	3,994	0.40%
2021/10/20	1	52.10	5	52.64	52.60	-4	4,044	-0.10%
2021/10/19	48	52.97	48	52.58	52.80	0	4,038	0.00%
2021/10/18	1	51.00	0	0.00	51.10	1	4,024	0.02%
2021/10/15	0	0.00	3	51.27	51.30	-3	4,028	-0.07%
2021/10/14	6	49.99	8	50.41	50.10	-2	4,027	-0.05%
2021/10/13	7	50.86	1	51.70	50.90	6	4,040	0.15%
2021/10/12	6	53.70	4	54.38	53.00	2	4,019	0.05%
2021/10/08	3	53.57	11	54.18	53.40	-8	3,984	-0.20%
2021/10/07	5	52.70	0	0.00	52.50	5	3,947	0.13%
2021/10/06	1	51.90	1	52.20	51.30	0	3,952	0.00%
2021/10/05	0	0.00	8	50.23	52.60	-8	3,936	-0.20%
2021/10/04	0	0.00	2	50.95	50.10	-2	3,904	-0.05%
2021/10/01	12	51.77	1	53.40	50.60	11	3,874	0.28%
2021/09/30	1	54.60	5	54.90	54.70	-4	3,834	-0.10%
2021/09/29	12	54.73	0.2	53.60	53.30	11.8	3,814	0.31%
2021/09/28	6	58.72	5.1	59.36	58.70	0.9	3,740	0.02%
2021/09/27	28	59.53	27	59.74	60.20	1	3,676	0.03%
2021/09/24	35.2	58.15	40	59.13	59.90	-4.8	3,419	-0.14%
2021/09/23	1.1	55.85	1	55.40	54.50	0.1	3,184	0.00%
2021/09/22	1	53.80	12	54.42	53.30	-11	3,102	-0.35%
2021/09/17	19	54.54	20	54.13	55.00	-1	3,080	-0.03%
2021/09/16	14.1	53.86	20	53.73	54.50	-5.9	3,012	-0.20%
2021/09/15	0	0.00	1	50.20	50.10	-1	2,899	-0.03%
2021/09/14	12	49.88	9.1	50.57	49.60	2.9	2,887	0.10%
2021/09/10	5	49.20	5	48.85	48.85	0	2,850	0.00%
2021/09/08	2	49.68	6	49.01	48.65	-4	2,818	-0.14%
2021/09/06	0	0.00	41	52.23	50.00	-41	2,741	-1.50%
2021/09/03	1	52.60	18	53.45	52.40	-17	2,713	-0.63%
2021/09/02	2	53.85	2	55.65	53.50	0	2,676	0.00%
2021/09/01	10	57.62	9	57.31	56.30	1	2,617	0.04%
2021/08/31	67	55.42	17	54.74	55.80	50	2,500	2.00%
2021/08/30	45.1	56.20	56	56.81	56.70	-10.9	2,401	-0.45%
2021/08/27	13	51.45	13	52.40	53.00	0	2,174	0.00%
2021/08/26	12	48.77	5	49.32	48.75	7	2,075	0.34%
2021/08/25	10	47.13	3	47.80	48.55	7	1,998	0.35%
2021/08/24	6	45.07	17	45.58	44.15	-11	1,951	-0.56%
2021/08/23	1	44.15	10	43.59	44.35	-9	1,909	-0.47%
2021/08/20	3	42.00	12	42.62	41.85	-9	1,897	-0.47%
2021/08/19	3	41.83	0	0.00	41.05	3	1,884	0.16%
2021/08/18	4	41.93	0	0.00	42.80	4	1,874	0.21%
2021/08/17	23	43.30	28	42.66	42.10	-5	1,845	-0.27%
2021/08/16	2	44.40	0	0.00	44.90	2	1,827	0.11%
2021/08/13	13	45.51	2	44.93	44.80	11	1,817	0.61%
2021/08/12	1	48.75	5	47.85	49.00	-4	1,782	-0.22%
2021/08/11	8	49.58	1	48.80	47.95	7	1,780	0.39%
2021/08/10	7	51.26	41	52.00	52.10	-34	1,754	-1.94%
2021/08/09	11	56.50	20	58.25	54.80	-9	1,727	-0.52%
2021/08/06	75	60.38	57.2	60.10	60.00	17.8	1,686	1.06%
2021/08/05	15	62.80	25	62.45	61.80	-10	1,649	-0.61%
2021/08/04	22	64.76	6.3	62.80	65.00	15.7	1,594	0.98%
2021/08/03	8.3	62.69	26	61.86	61.60	-17.7	1,527	-1.16%
2021/08/02	40	60.39	28	62.03	60.00	12	1,458	0.82%
2021/07/30	35	64.76	20	63.60	62.50	15	1,398	1.07%
2021/07/29	47.1	62.48	49	64.13	65.00	-1.9	1,282	-0.15%
2021/07/28	38	58.07	42	58.19	59.10	-4	1,040	-0.38%
2021/07/27	206.2	62.01	33	62.04	62.10	173.2	950	18.21%	大買/鉅額交易
2021/07/26	12	54.97	17	56.11	56.60	-5	784	-0.64%
2021/07/23	2	51.40	0	0.00	51.50	2	804	0.25%
2021/07/21	8	50.93	10	51.00	50.80	-2	856	-0.23%
2021/07/20	7	51.79	0	0.00	51.60	7	970	0.72%
2021/07/19	8	52.69	24	52.15	52.70	-16	1,045	-1.53%
2021/07/16	1	50.10	3	50.50	50.20	-2	1,032	-0.19%
2021/07/14	0	0.00	4	49.96	50.00	-4	1,036	-0.39%
2021/07/09	0	0.00	4	47.80	47.50	-4	1,022	-0.39%
2021/07/07	3	48.60	0	0.00	48.30	3	1,047	0.29%
2021/07/06	1	49.75	22	49.30	48.60	-21	1,057	-1.99%
2021/07/01	0	0.00	5	44.10	44.20	-5	1,052	-0.47%
2021/06/25	5	45.15	0	0.00	45.15	5	1,098	0.46%
2021/06/15	0	0.00	1	43.15	43.20	-1	1,322	-0.08%
2021/06/11	0	0.00	1	44.25	43.70	-1	1,431	-0.07%
2021/06/10	1	45.00	0	0.00	45.00	1	1,516	0.07%
2021/06/07	0	0.00	1	43.70	44.00	-1	1,523	-0.07%
2021/06/02	2	45.00	0	0.00	45.20	2	1,527	0.13%
2021/06/01	1	46.20	0	0.00	46.20	1	1,524	0.07%
2021/05/26	0	0.00	5	45.05	44.90	-5	1,528	-0.33%
2021/05/19	0	0.00	1	43.30	43.65	-1	1,567	-0.06%
2021/05/18	0	0.00	36	40.22	41.90	-36	1,571	-2.29%
2021/05/17	12	38.14	0	0.00	38.10	12	1,566	0.77%
2021/05/14	4	42.20	0	0.00	41.85	4	1,550	0.26%
2021/05/13	5	43.20	2	41.15	41.95	3	1,567	0.19%
2021/05/11	15	44.35	16	43.70	44.25	-1	1,543	-0.06%
2021/05/07	5	48.70	0	0.00	49.10	5	1,514	0.33%
2021/05/06	10	47.10	0	0.00	47.45	10	1,507	0.66%
2021/05/05	14	51.22	8	51.33	48.95	6	1,490	0.40%
2021/05/04	14	49.12	20	50.10	49.05	-6	1,461	-0.41%
2021/05/03	35	55.09	17	55.26	53.50	18	1,420	1.27%
2021/04/29	17	59.11	25	57.94	58.70	-8	1,345	-0.59%
2021/04/28	10	55.00	0	0.00	55.40	10	1,235	0.81%
2021/04/27	3	56.57	0	0.00	55.20	3	1,214	0.25%
2021/04/26	22	54.90	27	55.01	57.30	-5	1,175	-0.43%
2021/04/23	25	52.69	5	51.24	53.10	20	1,052	1.90%
2021/04/22	0	0.00	1	49.90	48.35	-1	971	-0.10%
2021/04/20	3	49.77	0	0.00	49.95	3	955	0.31%
2021/04/15	0	0.00	2	49.00	49.00	-2	934	-0.21%
2021/04/14	1	44.60	15	45.85	46.70	-14	923	-1.52%
2021/04/13	2	49.30	0	0.00	47.85	2	908	0.22%
2021/04/12	2	48.80	0	0.00	48.25	2	892	0.22%
2021/04/08	6	49.53	0	0.00	49.75	6	865	0.69%
2021/04/07	1	49.10	0	0.00	49.85	1	857	0.12%
2021/04/06	0	0.00	31	49.48	49.70	-31	861	-3.60%
2021/04/01	3	50.30	31	50.02	48.00	-28	850	-3.29%
2021/03/31	5	50.84	1	51.00	50.80	4	818	0.49%
2021/03/30	0	0.00	1	50.70	51.30	-1	808	-0.12%
2021/03/29	5	51.50	0	0.00	51.20	5	796	0.63%
2021/03/26	7	50.79	11	51.06	51.40	-4	776	-0.51%
2021/03/25	7	50.31	0	0.00	49.85	7	751	0.93%
2021/03/24	3	51.23	3	50.67	50.80	0	732	0.00%
2021/03/22	0	0.00	3	49.70	49.35	-3	651	-0.46%
2021/03/19	20	50.10	24	49.70	49.75	-4	635	-0.63%
2021/03/18	22	48.76	0	0.00	48.85	22	577	3.81%
2021/03/17	72	48.50	16	49.17	49.20	56	562	9.96%
2021/03/16	1	46.90	3	46.88	46.90	-2	451	-0.44%
2021/03/15	0	44.75	0	0.00	42.65	0	362	0.00%
2021/03/05	0	0.00	1	41.40	41.35	-1	375	-0.27%
2021/03/03	0	0.00	10	41.45	41.60	-10	374	-2.67%
2021/02/23	0	0.00	1	43.00	43.15	-1	347	-0.29%
2021/02/22	2	42.00	2	42.00	42.10	0	332	0.00%
2021/01/19	7	39.11	0	0.00	38.60	7	192	3.64%
2021/01/15	7	38.94	0	0.00	38.65	7	183	3.82%
2020/12/30	0	0.00	25	40.00	39.50	-25	157	-15.84%
2020/12/29	1	40.20	0	0.00	39.75	1	153	0.65%
2020/10/28	0	0.00	1	35.10	34.95	-1	174	-0.58%
2020/10/26	0	0.00	2.1	35.29	35.30	-2.1	176	-1.17%
2020/09/24	1	34.50	0	0.00	34.40	1	246	0.41%
2020/09/11	1	35.75	0	0.00	35.75	1	285	0.35%
2020/08/13	0	0.00	0.2	38.00	37.80	-0.2	361	-0.05%
2020/08/11	0	0.00	1	38.35	38.50	-1	357	-0.28%
2020/08/07	1	41.45	0	0.00	41.45	1	327	0.30%
2020/07/28	0	0.00	10	39.87	39.55	-10	310	-3.22%
2020/07/27	0	39.65	23	40.04	39.70	-23	307	-7.48%
2020/07/07	0	0.00	2	41.75	41.35	-2	287	-0.69%
2020/07/06	1	41.80	9	41.75	41.60	-8	287	-2.79%
2020/06/18	2	41.08	0	0.00	40.90	2	271	0.74%
2020/06/16	0	0.00	2	39.30	39.40	-2	258	-0.77%
2020/06/12	2	37.50	0	0.00	38.10	2	263	0.76%
2020/06/09	25	39.94	0	0.00	39.80	25	277	9.01%
2020/06/08	7	40.06	0	0.00	40.00	7	277	2.52%
2020/05/22	1	36.85	0	0.00	36.90	1	249	0.40%
2020/05/15	0	0.00	1	35.55	35.65	-1	243	-0.41%
2020/05/12	0.2	37.10	0	0.00	37.10	0.2	241	0.08%
2020/05/06	2	35.45	3	35.32	35.30	-1	232	-0.43%
2020/04/10	1	32.00	0	0.00	32.40	1	229	0.44%
2020/03/31	1	29.70	0	0.00	29.85	1	237	0.42%
2020/03/30	3	29.80	10	29.75	29.90	-7	234	-2.99%
2020/03/27	1	30.10	0	0.00	30.00	1	235	0.42%
2020/03/26	1	29.15	0	0.00	29.40	1	229	0.44%
2020/03/25	1	29.40	15	29.28	29.60	-14	231	-6.04%
2020/03/24	17	27.64	0	0.00	28.20	17	225	7.53%
2020/03/20	3	26.32	0	0.00	26.70	3	221	1.35%
2020/03/11	0	0.00	1	34.05	34.05	-1	189	-0.53%
2020/03/10	1	33.40	1	33.40	33.50	0	189	0.00%
2020/02/18	0	0.00	1	36.20	36.15	-1	183	-0.55%
2019/12/27	0	0.00	3	40.50	40.30	-3	181	-1.65%
2019/11/13	3	40.50	0	0.00	40.65	3	178	1.69%
2019/11/08	1	41.90	0	0.00	42.00	1	190	0.52%
2019/11/04	0	0.00	1	42.55	42.15	-1	250	-0.40%
2019/10/25	25	41.85	25	42.33	41.95	0	297	0.00%
2019/10/04	1	40.55	0	0.00	40.50	1	360	0.28%
2019/10/01	1	41.10	0	0.00	40.85	1	371	0.27%
2019/09/16	0	0.00	1	42.70	42.65	-1	394	-0.25%
2019/08/20	1	41.15	0	0.00	41.15	1	597	0.17%
2019/08/14	1	41.35	0	0.00	40.65	1	623	0.16%
2019/08/07	0	0.00	20	47.55	47.20	-20	609	-3.28%
2019/08/02	1	48.90	0	0.00	48.90	1	578	0.17%
2019/07/25	0	0.00	1	49.60	49.50	-1	593	-0.17%
2019/07/23	1	48.45	0	0.00	48.30	1	577	0.17%
2019/07/16	0	0.00	1	49.10	48.55	-1	576	-0.17%
2019/07/15	1	48.30	1	49.00	48.55	0	572	0.00%
2019/07/04	0	0.00	1	47.60	47.60	-1	590	-0.17%
2019/07/02	1	46.50	0	0.00	46.50	1	590	0.17%
2019/06/14	0	0.00	1	45.35	45.25	-1	758	-0.13%
2019/06/12	0	0.00	1	46.45	46.50	-1	778	-0.13%
2019/06/05	2	47.28	1	47.25	47.10	1	954	0.10%
2019/06/04	1	47.00	0	0.00	46.90	1	952	0.11%
2019/05/31	2	49.13	6	49.20	48.75	-4	941	-0.42%
2019/05/30	28	49.92	5	49.74	49.10	23	925	2.49%
2019/05/29	14	47.53	12	47.51	47.80	2	857	0.23%
2019/05/24	1	45.90	0	0.00	45.60	1	848	0.12%
2019/05/23	0	0.00	1	46.35	45.95	-1	852	-0.12%
2019/05/22	0	0.00	1	47.00	47.00	-1	854	-0.12%
2019/05/17	3	46.52	3	45.92	45.55	0	836	0.00%
2019/05/16	1	46.45	1	45.85	45.50	0	829	0.00%
2019/05/10	1	45.35	1	45.20	45.00	0	824	0.00%
2019/05/09	1	44.00	0	0.00	44.50	1	819	0.12%
2019/05/08	1	46.05	0	0.00	46.15	1	808	0.12%
2019/05/07	0	0.00	1	47.00	46.50	-1	803	-0.12%
2019/05/06	3	46.12	2	45.80	46.70	1	788	0.13%
2019/04/26	0	0.00	20	43.85	44.00	-20	739	-2.71%
2019/04/01	0	0.00	2	45.95	46.60	-2	684	-0.29%
2019/03/29	0	0.00	3	46.30	46.95	-3	674	-0.44%
2019/03/26	10	48.40	0	0.00	47.70	10	652	1.53%
2019/03/25	0	0.00	5	46.82	47.00	-5	620	-0.81%
2019/03/20	1	45.55	15	45.62	45.55	-14	573	-2.44%
2019/03/19	25	46.94	15	46.44	46.50	10	558	1.79%
2019/03/18	0	0.00	5	45.15	45.50	-5	526	-0.95%
2019/03/15	1	44.90	0	0.00	45.10	1	516	0.19%
2019/03/14	7	44.97	4	45.11	45.00	3	508	0.59%
2019/03/13	2	46.45	3	45.30	45.40	-1	497	-0.20%
2019/03/12	24	44.57	2	43.48	45.40	22	472	4.66%
2019/03/11	4	41.85	1	43.55	43.55	3	411	0.73%
2019/03/07	1	39.30	0	0.00	38.80	1	358	0.28%
2019/02/26	0	40.05	0	0.00	39.90	0	317	0.00%
2019/02/21	0	0.00	1	40.80	40.80	-1	299	-0.33%
2019/02/20	0	38.95	0	0.00	39.10	0	290	0.00%
2019/02/13	0	0.00	3	40.00	39.00	-3	300	-1.00%
2019/02/12	0	0.00	5	37.18	37.50	-5	285	-1.75%
2019/01/21	1	36.00	0	0.00	36.55	1	301	0.33%
2018/12/27	8	36.90	0	0.00	36.80	8	311	2.56%
2018/12/22	0	0.00	1	34.95	34.95	-1	283	-0.35%
2018/12/06	0	0.00	1	36.45	36.65	-1	252	-0.40%
2018/12/04	0	0.00	1	36.05	37.35	-1	244	-0.41%
2018/11/26	0	0.00	1	34.95	35.15	-1	208	-0.48%
2018/11/23	1	35.85	0	0.00	34.70	1	207	0.48%
2018/11/22	0	0.00	1	35.00	35.00	-1	196	-0.51%
2018/11/02	0	0.00	1	33.15	33.40	-1	340	-0.29%
2018/10/05	2	34.75	1	35.80	34.80	1	576	0.17%
2018/10/02	1	37.00	0	0.00	37.00	1	573	0.17%
2018/09/25	0	0.00	5	37.00	36.90	-5	584	-0.86%
2018/09/18	0	0.00	5	37.00	36.90	-5	594	-0.84%
2018/09/07	2	39.13	0	0.00	38.70	2	615	0.32%
2018/09/04	0	0.00	1	41.00	41.00	-1	620	-0.16%
2018/08/21	1	41.30	0	0.00	41.00	1	683	0.15%
2018/08/20	1	41.30	0	0.00	41.30	1	681	0.15%
2018/08/16	0	0.00	15	42.25	42.10	-15	655	-2.29%
2018/08/15	0	0.00	2	42.35	42.35	-2	650	-0.31%
2018/08/14	0	0.00	1	42.45	42.45	-1	639	-0.16%
2018/08/13	1	41.05	0	0.00	41.05	1	632	0.16%
2018/08/10	1	44.05	0	0.00	44.55	1	599	0.17%
2018/08/09	1	45.00	0	0.00	44.40	1	575	0.17%
2018/08/08	13	45.67	0	0.00	44.35	13	522	2.49%
2018/08/07	15	45.70	6	46.03	45.20	9	472	1.90%
2018/07/27	2	40.88	1	42.15	42.15	1	365	0.27%
2018/07/26	1	40.20	2	43.00	40.30	-1	349	-0.29%
2018/07/25	0	0.00	1	40.50	40.80	-1	309	-0.32%
2018/07/23	0	0.00	1	40.00	38.60	-1	295	-0.34%
2018/06/25	0	0.00	1	39.10	39.10	-1	318	-0.31%
2018/06/07	1	36.75	0	0.00	36.75	1	348	0.29%
2018/06/05	1	37.15	0	0.00	37.15	1	343	0.29%
2018/06/01	0	0.00	5	40.03	38.65	-5	332	-1.50%
2018/05/07	1	33.00	0	0.00	33.40	1	340	0.29%
2018/05/03	0	0.00	2	35.45	34.45	-2	346	-0.58%
2018/04/18	1	33.50	0	0.00	34.30	1	340	0.29%
2018/03/23	2	38.30	0	0.00	38.05	2	306	0.65%
2018/03/20	0	41.35	0	0.00	40.55	0	315	0.00%
2018/03/16	0	0.00	2	42.10	42.10	-2	311	-0.64%
2018/03/06	5	38.95	0	0.00	38.95	5	269	1.86%
2018/02/26	0	0.00	1.1	40.50	40.50	-1.1	268	-0.41%
2018/02/22	2	39.85	1	39.40	39.60	1	274	0.36%
2018/02/21	1	38.00	0	0.00	38.60	1	276	0.36%
2018/02/08	1	40.00	0	0.00	39.80	1	262	0.38%
2018/02/06	1	40.45	0	0.00	40.70	1	275	0.36%
2018/01/31	0	0.00	3	47.50	46.60	-3	271	-1.11%
2018/01/29	1	45.60	0	0.00	45.85	1	265	0.38%
2018/01/26	1	45.00	0	0.00	45.20	1	261	0.38%
2018/01/22	1	48.00	0	0.00	47.80	1	239	0.42%
2018/01/19	1	48.85	0	0.00	49.20	1	234	0.43%
2018/01/17	0	0.00	1	49.30	49.55	-1	235	-0.43%
2018/01/16	1	49.50	0	0.00	49.10	1	235	0.43%
2018/01/08	0	0.00	1	51.70	51.00	-1	235	-0.42%