振曜 (6143)-統一-三重券商分點個股進出

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
122.0
漲跌
▲5.5
漲幅
+4.72%
成交量
7,778張
產業
上櫃通信網路類股
188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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	20	118.80	21	121.17	122.00	-1	3,351	-0.03%
2024/05/02	4	110.02	12	114.00	116.50	-8	3,228	-0.25%
2024/04/30	51	108.63	3	109.00	108.50	48	3,167	1.52%
2024/04/29	18	113.47	10	115.20	113.50	8	3,086	0.26%
2024/04/26	16	114.16	31	116.13	116.50	-15	2,901	-0.52%
2024/04/25	4	110.38	7	109.57	109.00	-3	2,756	-0.11%
2024/04/24	5	107.00	7	106.07	105.50	-2	2,687	-0.07%
2024/04/23	7	105.36	5	103.30	103.00	2	2,660	0.08%
2024/04/22	0	104.50	16	106.00	105.00	-16	2,635	-0.61%
2024/04/19	27	106.66	32	108.52	109.00	-5	2,546	-0.20%
2024/04/18	3	105.50	26	103.10	105.00	-23	2,332	-0.99%
2024/04/17	4	99.63	11	97.77	100.50	-7	2,225	-0.31%
2024/04/16	5	93.78	7	93.67	92.80	-2	2,203	-0.09%
2024/04/15	4	96.70	1	96.80	96.60	3	2,199	0.14%
2024/04/12	1	98.20	6	97.98	97.00	-5	2,275	-0.22%
2024/04/11	24	96.31	6	97.23	97.20	18	2,266	0.79%
2024/04/10	1	100.00	1	102.48	101.00	0	2,243	0.00%
2024/04/09	4	100.75	2	100.50	100.00	2	2,236	0.09%
2024/04/08	29	101.17	16.3	101.34	103.00	12.7	2,210	0.57%
2024/04/03	1	95.30	1.1	96.43	96.80	-0.1	2,145	0.00%
2024/04/02	1	95.00	0	0.00	95.30	1	2,135	0.05%
2024/04/01	0.1	95.40	9	95.02	95.10	-9	2,132	-0.42%
2024/03/29	2	92.40	92	93.02	92.30	-90	2,147	-4.19%
2024/03/28	7	93.07	10	93.40	92.70	-3	2,162	-0.14%
2024/03/27	6.1	94.22	1	95.00	93.80	5.1	2,182	0.23%
2024/03/26	0.1	94.50	2	95.50	94.40	-2	2,196	-0.09%
2024/03/25	10.1	96.50	0	0.00	96.90	10.1	2,187	0.46%
2024/03/21	1	96.70	0	0.00	96.30	1	2,207	0.05%
2024/03/20	1	96.90	0	0.00	96.00	1	2,220	0.05%
2024/03/19	0.1	97.40	0	0.00	96.60	0.1	2,234	0.00%
2024/03/18	3	97.70	3	97.77	97.10	0	2,244	0.00%
2024/03/15	0.1	94.50	1	94.10	94.10	-0.9	2,311	-0.04%
2024/03/14	4	95.33	2	96.45	95.20	2	2,434	0.08%
2024/03/13	5	96.00	4	96.45	96.70	1	2,478	0.04%
2024/03/12	3	98.50	0	0.00	97.10	3	2,537	0.12%
2024/03/11	9	98.42	3	99.03	96.80	6	2,815	0.21%
2024/03/08	12	107.63	29	100.90	99.90	-17	2,996	-0.57%
2024/03/07	102	113.32	11	112.32	111.00	91	3,062	2.97%	大買/
2024/03/06	45	107.48	41	107.28	107.00	4	3,204	0.12%
2024/03/05	17	103.80	15	104.97	103.50	2	3,125	0.06%
2024/03/04	5	101.40	4	102.88	100.00	1	3,014	0.03%
2024/03/01	24	99.14	16	98.94	99.90	8	2,947	0.27%
2024/02/29	0	0.00	11	89.42	96.20	-11	2,810	-0.39%
2024/02/27	4	86.48	2	88.10	87.50	2	2,772	0.07%
2024/02/26	7	87.92	0	0.00	88.40	7	2,802	0.25%
2024/02/23	1	90.20	0	0.00	88.80	1	2,806	0.04%
2024/02/22	0	0.00	1	90.60	90.20	-1	2,812	-0.04%
2024/02/21	0	0.00	1	90.20	90.50	-1	2,818	-0.04%
2024/02/16	0	0.00	3	89.47	89.80	-3	2,900	-0.10%
2024/02/15	0	0.00	0	88.10	88.40	0	2,981	0.00%
2024/02/05	2	86.45	1	87.10	87.10	1	3,083	0.03%
2024/02/02	1	87.60	0	0.00	87.60	1	3,084	0.03%
2024/02/01	3	87.70	2	89.50	88.10	1	3,102	0.03%
2024/01/30	2	91.30	2	91.70	91.30	0	3,132	0.00%
2024/01/29	23	89.27	21	90.02	89.30	2	3,186	0.06%
2024/01/26	13	89.66	13	89.89	88.90	0	3,179	0.00%
2024/01/25	2	85.40	0	0.00	85.30	2	3,125	0.06%
2024/01/24	1	85.30	1	86.30	85.40	0	3,144	0.00%
2024/01/23	0	0.00	3	85.33	86.00	-3	3,203	-0.09%
2024/01/22	0	0.00	0	84.00	84.00	0	3,220	0.00%
2024/01/18	2	82.90	1	83.90	82.90	1	3,424	0.03%
2024/01/17	2	83.55	0	0.00	83.10	2	3,496	0.06%
2024/01/15	0	82.80	1	82.90	83.60	-1	3,486	-0.03%
2024/01/12	0	0.00	1	82.20	81.80	-1	3,492	-0.03%
2024/01/11	1	82.10	0	0.00	82.20	1	3,489	0.03%
2024/01/10	2	81.20	0	0.00	80.80	2	3,489	0.06%
2024/01/08	2	82.65	1	81.77	82.80	1	3,446	0.03%
2024/01/03	1	88.10	0	0.00	88.00	1	3,362	0.03%
2024/01/02	0	89.40	0	0.00	88.50	0	3,351	0.00%
2023/12/26	11	87.91	11	88.50	88.50	0	3,334	0.00%
2023/12/22	1	91.20	0	0.00	90.70	1	3,295	0.03%
2023/12/20	2	93.15	0	94.50	92.30	2	3,281	0.06%
2023/12/19	1	92.20	1	93.30	92.20	0	3,269	0.00%
2023/12/18	3	94.83	0	0.00	94.10	3	3,290	0.09%
2023/12/15	3	95.77	1	96.00	95.50	2	3,277	0.06%
2023/12/14	2	96.40	1	95.00	95.00	1	3,262	0.03%
2023/12/13	5	95.92	9	96.38	95.40	-4	3,238	-0.12%
2023/12/12	2	95.60	10	96.70	96.70	-8	3,216	-0.25%
2023/12/11	14	90.46	8	93.20	96.60	6	3,138	0.19%
2023/12/08	1	99.30	1	99.90	99.50	0	3,006	0.00%
2023/12/07	4	101.15	2	100.25	98.00	2	2,958	0.07%
2023/12/06	12	102.73	13	103.48	99.80	-1	2,872	-0.03%
2023/12/05	7	103.50	8	103.31	103.00	-1	2,577	-0.04%
2023/12/04	8	98.99	24	101.63	103.00	-16	2,360	-0.68%
2023/12/01	12	94.82	40	94.61	94.00	-28	2,150	-1.30%
2023/11/30	10	92.16	0.5	92.40	92.40	9.5	1,897	0.50%
2023/11/29	0	91.70	6	91.72	91.70	-6	1,904	-0.32%
2023/11/28	1.5	90.53	1	90.10	91.00	0.5	1,885	0.03%
2023/11/24	1	87.80	1	88.20	87.60	0	1,848	0.00%
2023/11/22	3	90.77	3	91.67	91.00	0	1,789	0.00%
2023/11/21	3	90.37	0	0.00	90.60	3	1,779	0.17%
2023/11/20	3	91.53	2	91.80	91.60	1	1,776	0.06%
2023/11/17	1	90.50	2	91.00	91.00	-1	1,760	-0.06%
2023/11/16	0	0.00	0.1	89.80	90.90	-0.1	1,752	-0.01%
2023/11/15	4	92.50	16.1	92.73	91.00	-12.1	1,731	-0.70%
2023/11/14	8	92.64	10	91.85	92.40	-2	1,670	-0.12%
2023/11/13	13	90.65	19	89.94	90.30	-6	1,575	-0.38%
2023/11/10	14	85.30	78	85.04	84.50	-64	1,469	-4.35%
2023/11/09	2	86.30	1	85.50	85.50	1	1,465	0.07%
2023/11/07	10	87.87	11	88.56	87.60	-1	1,471	-0.07%
2023/11/06	26	85.47	18	87.87	88.00	8	1,463	0.55%
2023/11/03	80	82.54	8	82.88	82.50	72	1,374	5.24%
2023/11/02	0	0.00	3	81.40	81.40	-3	1,362	-0.22%
2023/11/01	7	80.43	3	81.03	80.10	4	1,349	0.30%
2023/10/31	3	81.33	2	81.75	81.00	1	1,347	0.07%
2023/10/30	4	80.68	1	80.00	80.00	3	1,309	0.23%
2023/10/27	3	81.73	3	81.30	81.10	0	1,292	0.00%
2023/10/26	20.4	81.40	21.4	81.44	81.40	-1	1,251	-0.08%
2023/10/25	2	74.85	2	77.90	78.10	0	1,108	0.00%
2023/10/24	1	70.90	0	0.00	71.00	1	1,049	0.10%
2023/10/20	1	66.50	0	0.00	68.60	1	1,074	0.09%
2023/10/18	1	68.70	0	0.00	69.20	1	1,089	0.09%
2023/10/17	1	70.30	0	0.00	70.00	1	1,087	0.09%
2023/10/13	1	72.30	0	0.00	71.80	1	1,128	0.09%
2023/10/12	1	70.90	1	71.20	71.50	0	1,144	0.00%
2023/10/02	2	75.65	0	0.00	75.80	2	1,262	0.16%
2023/09/28	1	75.20	1	75.90	76.20	0	1,264	0.00%
2023/09/27	2	74.70	1	74.70	74.30	1	1,259	0.08%
2023/09/26	3	76.10	0	0.00	75.50	3	1,261	0.24%
2023/09/25	5.2	76.91	4	77.15	76.60	1.2	1,265	0.09%
2023/09/21	1	70.90	0	0.00	72.60	1	1,248	0.08%
2023/09/19	0	0.00	1	74.90	73.40	-1	1,223	-0.08%
2023/09/15	1	74.10	3	74.23	73.70	-2	1,279	-0.16%
2023/09/13	3	74.30	1	74.60	73.50	2	1,314	0.15%
2023/09/12	3	74.07	0	0.00	74.00	3	1,340	0.22%
2023/09/07	4	76.30	4	76.28	74.80	0	1,545	0.00%
2023/09/06	2	75.95	0	0.00	75.80	2	1,546	0.13%
2023/09/05	0	0.00	0.1	74.50	75.80	-0.1	1,543	0.00%
2023/09/04	0.1	73.73	0	0.00	73.50	0.1	1,548	0.01%
2023/08/31	0	0.00	3	68.43	68.60	-3	1,617	-0.19%
2023/08/30	4	68.75	1	69.20	68.60	3	1,701	0.18%
2023/08/25	1	66.80	1	66.20	67.40	0	1,809	0.00%
2023/08/22	1	68.70	3	67.90	67.90	-2	1,835	-0.11%
2023/08/21	0	0.00	3	68.70	68.10	-3	1,852	-0.16%
2023/08/18	10	70.10	0	0.00	70.00	10	1,848	0.54%
2023/08/17	1	69.80	1	69.90	71.40	0	1,848	0.00%
2023/08/16	3	70.70	0	0.00	71.20	3	1,855	0.16%
2023/08/14	3	70.93	3	70.90	70.20	0	1,871	0.00%
2023/08/10	3	73.00	11	72.07	71.90	-8	1,834	-0.44%
2023/08/09	1	76.10	2	75.90	75.90	-1	1,777	-0.06%
2023/08/07	0	0.00	4	77.30	77.50	-4	1,822	-0.22%
2023/08/02	10	75.20	0	0.00	77.00	10	1,823	0.55%
2023/07/26	2	75.65	7	75.90	75.30	-5	1,869	-0.27%
2023/07/25	1	77.00	15	77.10	76.60	-14	1,974	-0.71%
2023/07/20	1	78.80	0	0.00	78.80	1	2,009	0.05%
2023/07/18	0	0.00	0.2	80.62	79.00	-0.2	2,073	-0.01%
2023/07/14	7	82.33	5	81.60	81.60	2	2,143	0.09%
2023/07/13	1	82.20	0	0.00	81.50	1	2,160	0.05%
2023/07/12	1	82.60	0	0.00	82.20	1	2,168	0.05%
2023/07/11	1	83.70	0	0.00	83.90	1	2,183	0.05%
2023/07/07	0	0.00	25	84.37	84.80	-25	2,212	-1.13%
2023/07/06	1	87.10	0	0.00	86.60	1	2,222	0.04%
2023/07/05	1	88.40	0	0.00	87.80	1	2,238	0.04%
2023/07/04	0.1	88.60	1	88.20	88.10	-0.9	2,294	-0.04%
2023/07/03	2	88.45	0	0.00	88.50	2	2,323	0.09%
2023/06/30	28	87.60	0	0.00	88.40	28	2,347	1.19%
2023/06/28	1	87.50	1	87.00	87.00	0	2,502	0.00%
2023/06/27	5	87.00	5	86.40	86.60	0	2,573	0.00%
2023/06/26	21	87.16	2	88.40	86.90	19	2,660	0.71%
2023/06/21	10	91.00	5	91.00	91.20	5	2,754	0.18%
2023/06/19	3	93.90	0	0.00	93.90	3	3,335	0.09%
2023/06/16	0	0.00	11	93.00	92.90	-11	3,379	-0.33%
2023/06/15	1	95.10	0	0.00	94.30	1	3,372	0.03%
2023/06/14	9.2	94.97	30	95.16	95.40	-20.8	3,322	-0.63%
2023/06/13	19	93.49	0	0.00	93.40	19	3,265	0.58%
2023/06/12	6	90.27	4	90.50	90.50	2	3,234	0.06%
2023/06/09	1	90.50	0	0.00	89.80	1	3,221	0.03%
2023/06/08	1	91.00	2	89.80	89.00	-1	3,236	-0.03%
2023/06/07	4	92.75	0	0.00	91.20	4	3,262	0.12%
2023/06/06	9	93.33	9	93.78	93.00	0	3,238	0.00%
2023/06/05	7	92.37	3	90.83	93.40	4	3,195	0.13%
2023/06/02	23	90.99	2	88.20	89.50	21	3,161	0.66%
2023/06/01	7	88.30	1	86.60	86.60	6	3,145	0.19%
2023/05/31	1	85.80	1	85.50	85.50	0	3,157	0.00%
2023/05/30	1	86.90	3	86.17	85.80	-2	3,182	-0.06%
2023/05/26	1	85.00	1	85.50	85.50	0	3,237	0.00%
2023/05/25	1.1	87.86	1	86.60	86.60	0.1	3,253	0.00%
2023/05/23	2	88.60	2	87.90	87.90	0	3,385	0.00%
2023/05/19	1	86.70	2	86.70	86.70	-1	3,634	-0.03%
2023/05/18	4	89.55	1	88.10	88.10	3	3,832	0.08%
2023/05/17	2	89.75	0	0.00	89.20	2	3,852	0.05%
2023/05/15	2	88.40	0	0.00	88.50	2	3,879	0.05%
2023/05/12	0	0.00	1	89.00	89.00	-1	3,999	-0.03%
2023/05/08	0	0.00	2	92.20	92.20	-2	4,009	-0.05%
2023/05/05	2	92.20	2	92.50	92.50	0	4,078	0.00%
2023/05/04	1	93.20	0	0.00	91.60	1	4,198	0.02%
2023/05/03	0	0.00	1	91.70	92.50	-1	4,252	-0.02%
2023/05/02	6.2	93.79	1	94.50	92.00	5.2	4,293	0.12%
2023/04/28	10	94.75	11	94.83	96.20	-1	4,236	-0.02%
2023/04/26	2	89.30	2	90.30	90.30	0	4,121	0.00%
2023/04/25	3	89.33	1	91.70	89.10	2	4,112	0.05%
2023/04/24	1	91.80	3	93.93	93.20	-2	4,082	-0.05%
2023/04/21	3	91.93	26	92.62	91.80	-23	4,096	-0.56%
2023/04/20	4	96.75	10	98.13	95.30	-6	4,074	-0.15%
2023/04/19	3	100.50	5	101.30	100.50	-2	4,062	-0.05%
2023/04/18	6	100.38	0	0.00	99.20	6	4,069	0.15%
2023/04/17	3	101.67	2	103.00	103.00	1	4,175	0.02%
2023/04/14	6.5	100.25	1	99.50	99.50	5.5	4,315	0.13%
2023/04/13	1	101.50	0	0.00	100.50	1	4,330	0.02%
2023/04/12	3	101.83	1	101.50	102.00	2	4,362	0.05%
2023/04/11	0	0.00	5	99.10	99.80	-5	4,345	-0.12%
2023/04/07	15	105.00	0	0.00	104.50	15	4,312	0.35%
2023/04/06	11	102.36	1	102.50	102.50	10	4,253	0.24%
2023/03/31	21	102.95	1	102.00	102.00	20	4,225	0.47%
2023/03/30	5	103.50	3	103.33	102.00	2	4,209	0.05%
2023/03/29	4	103.50	23	104.43	105.50	-19	4,096	-0.46%
2023/03/28	5	103.40	8	102.50	102.50	-3	4,066	-0.07%
2023/03/27	10	105.85	8	106.19	106.50	2	3,995	0.05%
2023/03/24	6	104.17	1	104.50	104.50	5	3,917	0.13%
2023/03/23	18	99.59	16	99.56	100.00	2	3,819	0.05%
2023/03/22	8	94.47	18	93.74	97.60	-10	3,464	-0.29%
2023/03/21	3	86.53	5	88.36	88.80	-2	3,275	-0.06%
2023/03/20	13	84.78	1	84.80	84.80	12	3,224	0.37%
2023/03/16	1	84.10	1	81.70	81.70	0	3,215	0.00%
2023/03/15	2	81.60	0	0.00	83.30	2	3,225	0.06%
2023/03/14	0	0.00	1	79.50	79.20	-1	3,302	-0.03%
2023/03/13	1	79.90	6	79.02	80.10	-5	3,318	-0.15%
2023/03/10	32	81.58	11	81.72	80.00	21	3,333	0.63%
2023/03/09	1	86.40	0	0.00	86.50	1	3,288	0.03%
2023/03/07	2	89.15	0	0.00	88.00	2	3,355	0.06%
2023/03/06	3	90.50	4	90.25	90.00	-1	3,454	-0.03%
2023/03/03	1	90.40	1	91.00	88.00	0	3,562	0.00%
2023/03/02	1	88.80	1	88.30	88.40	0	3,619	0.00%
2023/03/01	2	88.60	2	88.10	87.70	0	3,648	0.00%
2023/02/24	3	90.43	4	88.58	87.70	-1	3,635	-0.03%
2023/02/23	4	89.45	3	89.40	89.40	1	3,597	0.03%
2023/02/22	5	88.80	7	89.70	88.60	-2	3,625	-0.06%
2023/02/21	3	87.60	3	88.60	89.90	0	3,591	0.00%
2023/02/20	6	88.50	3	87.90	88.20	3	3,589	0.08%
2023/02/17	1	82.90	4	85.40	88.00	-3	3,636	-0.08%
2023/02/16	4	82.85	4.7	83.17	82.70	-0.7	3,611	-0.02%
2023/02/15	0	0.00	2	79.40	78.20	-2	3,434	-0.06%
2023/02/13	7	77.23	8	75.13	76.90	-1	3,422	-0.03%
2023/02/10	9.3	77.11	16	76.83	75.00	-6.7	3,407	-0.20%
2023/02/09	4	79.98	8	79.63	80.70	-4	3,289	-0.12%
2023/02/07	1.5	77.82	1	76.70	76.70	0.5	3,220	0.01%
2023/02/06	2	77.70	3	77.53	77.40	-1	3,214	-0.03%
2023/02/03	4	80.05	9	78.54	77.40	-5	3,205	-0.16%
2023/02/02	6	78.73	8	79.01	79.30	-2	3,137	-0.06%
2023/02/01	11	76.97	28	76.93	76.30	-17	3,016	-0.56%
2023/01/31	9	74.54	27	75.45	75.30	-18	2,963	-0.61%
2023/01/30	2	71.35	2	71.05	70.90	0	2,922	0.00%
2023/01/17	1	71.10	1	70.80	70.80	0	2,925	0.00%
2023/01/16	0	70.00	0	0.00	70.80	0	2,924	0.00%
2023/01/13	1	69.80	1	71.20	69.20	0	2,936	0.00%
2023/01/12	2	71.50	4	71.05	70.20	-2	2,936	-0.07%
2023/01/11	14	71.96	40	72.20	71.10	-26	2,931	-0.89%
2023/01/10	14	72.36	9	72.47	71.50	5	2,909	0.17%
2023/01/09	48	75.12	4	76.25	75.00	44	2,880	1.53%
2023/01/06	5	75.20	37	74.87	75.70	-32	2,835	-1.13%
2023/01/05	69	74.90	65	75.58	74.60	4	2,803	0.14%
2023/01/04	78	73.66	36	72.63	74.50	42	2,662	1.58%
2023/01/03	0	0.00	1	68.00	69.80	-1	2,493	-0.04%
2022/12/30	2	64.45	0	0.00	63.50	2	2,457	0.08%
2022/12/28	0	0.00	5	64.20	63.90	-5	2,442	-0.20%
2022/12/27	1	66.60	1	66.10	65.60	0	2,439	0.00%
2022/12/26	1	66.60	1	65.70	65.70	0	2,443	0.00%
2022/12/23	1	66.90	10	65.80	66.90	-9	2,477	-0.36%
2022/12/20	3	71.07	1	68.10	68.10	2	2,614	0.08%
2022/12/19	2	71.95	2	71.95	71.40	0	2,670	0.00%
2022/12/16	10	72.80	1	73.50	72.00	9	2,755	0.33%
2022/12/15	3	72.97	1	74.00	74.00	2	2,771	0.07%
2022/12/14	5	72.80	13	72.75	73.50	-8	2,740	-0.29%
2022/12/13	8	69.75	0	0.00	68.60	8	2,674	0.30%
2022/12/12	1	69.50	1	70.20	69.20	0	2,675	0.00%
2022/12/09	1	70.30	8	70.48	70.50	-7	2,672	-0.26%
2022/12/08	8	69.79	0	0.00	69.70	8	2,743	0.29%
2022/12/07	10	69.82	14	71.25	69.20	-4	2,749	-0.15%
2022/12/06	7	74.14	7	74.63	72.00	0	2,736	0.00%
2022/12/05	0	0.00	4	74.40	73.80	-4	2,656	-0.15%
2022/12/02	4	76.93	1	75.70	73.90	3	2,636	0.11%
2022/11/30	2	74.25	0	0.00	74.60	2	2,599	0.08%
2022/11/29	11	74.36	10	74.50	74.60	1	2,637	0.04%
2022/11/28	25	75.56	23	75.50	76.20	2	2,644	0.08%
2022/11/25	13	73.80	17	73.29	74.40	-4	2,514	-0.16%
2022/11/24	49	70.62	56	71.01	70.00	-7	2,341	-0.30%
2022/11/23	10	69.40	6	69.17	69.40	4	2,225	0.18%
2022/11/21	2	66.95	2	67.70	67.60	0	2,190	0.00%
2022/11/18	17	67.49	0	0.00	66.90	17	2,183	0.78%
2022/11/17	2	69.85	2	70.20	70.00	0	2,119	0.00%
2022/11/16	12	68.18	29	68.66	68.80	-17	2,094	-0.81%
2022/11/15	18	69.23	15	68.95	70.00	3	2,021	0.15%
2022/11/14	4	65.93	5	67.18	68.20	-1	1,921	-0.05%
2022/11/11	3	61.83	3	61.90	62.00	0	1,887	0.00%
2022/11/10	0	0.00	4	61.05	60.90	-4	1,916	-0.21%
2022/11/09	10	60.80	10	60.64	60.90	0	1,917	0.00%
2022/11/08	4	61.00	4	60.55	59.10	0	1,893	0.00%
2022/11/07	0	0.00	3	59.27	59.20	-3	1,924	-0.16%
2022/11/03	0	0.00	2	57.50	58.80	-2	2,000	-0.10%
2022/10/31	1	55.80	1	55.80	55.80	0	2,018	0.00%
2022/10/27	5	53.86	4	54.80	54.70	1	2,031	0.05%
2022/10/26	2	53.80	3	53.73	53.00	-1	2,029	-0.05%
2022/10/25	2	55.70	2	56.20	56.00	0	2,011	0.00%
2022/10/21	1	57.50	0	0.00	57.40	1	1,986	0.05%
2022/10/17	1	59.40	0	0.00	60.00	1	1,990	0.05%
2022/10/14	12	60.78	12	60.34	60.80	0	1,975	0.00%
2022/10/13	0	0.00	2	59.45	58.20	-2	1,968	-0.10%
2022/10/12	4	61.38	0	0.00	61.00	4	1,959	0.20%
2022/10/11	6	60.83	6	61.22	60.20	0	1,962	0.00%
2022/10/07	2	63.80	2	63.10	63.50	0	1,959	0.00%
2022/10/06	3	63.10	4	63.28	63.30	-1	1,960	-0.05%
2022/10/05	8	62.69	6	62.67	62.60	2	1,958	0.10%
2022/10/04	4	59.75	5	59.04	60.60	-1	1,930	-0.05%
2022/10/03	1	57.00	0	0.00	57.10	1	1,915	0.05%
2022/09/30	3	53.90	0	0.00	58.00	3	1,945	0.15%
2022/09/29	5	56.64	4	57.68	55.80	1	1,997	0.05%
2022/09/27	5	61.44	9	63.27	63.80	-4	2,075	-0.19%
2022/09/26	5	63.72	3	62.10	62.10	2	2,109	0.09%
2022/09/23	14	66.89	17	66.84	66.30	-3	2,129	-0.14%
2022/09/22	1	64.80	2	62.95	64.80	-1	2,144	-0.05%
2022/09/21	10	63.00	0	0.00	61.90	10	2,395	0.42%
2022/09/19	10	61.76	5	61.50	61.50	5	2,587	0.19%
2022/09/16	2	62.30	0	0.00	62.20	2	2,641	0.08%
2022/09/15	11	64.41	10	64.75	62.50	1	2,637	0.04%
2022/09/14	1	62.80	0	0.00	64.00	1	2,555	0.04%
2022/09/13	2	63.70	4	63.40	63.10	-2	2,545	-0.08%
2022/09/08	0	0.00	7	59.60	59.60	-7	2,506	-0.28%
2022/09/07	5	57.98	5	57.50	57.50	0	2,535	0.00%
2022/09/06	4	58.30	7	58.20	58.20	-3	2,545	-0.12%
2022/09/05	7	64.99	4	65.40	61.70	3	2,501	0.12%
2022/09/02	5	63.90	2	62.95	64.00	3	2,432	0.12%
2022/08/30	0	0.00	1	57.60	58.30	-1	2,308	-0.04%
2022/08/29	0	0.00	1	56.40	57.00	-1	2,299	-0.04%
2022/08/26	1	58.30	0	0.00	58.30	1	2,276	0.04%
2022/08/25	0	0.00	1	58.60	58.30	-1	2,263	-0.04%
2022/08/24	1	58.00	0	0.00	57.30	1	2,246	0.04%
2022/08/23	2	57.20	0	0.00	58.00	2	2,231	0.09%
2022/08/19	0	0.00	3	58.40	57.40	-3	2,198	-0.14%
2022/08/18	9	58.51	6	59.40	59.20	3	2,133	0.14%
2022/08/16	2	56.85	0	0.00	57.10	2	1,980	0.10%
2022/08/11	0	0.00	7	54.43	55.60	-7	1,904	-0.37%
2022/08/10	1	52.90	0	0.00	53.10	1	1,841	0.05%
2022/08/08	2	49.60	0	0.00	50.80	2	1,802	0.11%
2022/08/03	1	48.70	1	48.00	47.95	0	1,780	0.00%
2022/08/02	3	49.17	0	0.00	49.30	3	1,767	0.17%
2022/07/25	9	49.06	9	49.42	50.20	0	1,734	0.00%
2022/07/22	2	52.15	8	51.80	52.50	-6	1,698	-0.35%
2022/07/21	1.7	51.64	1.3	51.80	52.10	0.3	1,697	0.02%
2022/07/20	4.7	51.59	5	51.80	51.10	-0.4	1,687	-0.02%
2022/07/19	6	51.68	6	51.87	51.10	0	1,680	0.00%
2022/07/18	5	51.08	11	51.19	51.20	-6	1,671	-0.36%
2022/07/15	1	48.90	1	48.85	49.20	0	1,654	0.00%
2022/07/14	4	48.30	4	48.63	48.75	0	1,641	0.00%
2022/07/13	1	47.10	3	47.23	47.30	-2	1,628	-0.12%
2022/07/12	9	44.93	11	45.26	45.35	-2	1,617	-0.12%
2022/07/11	11	44.59	12	44.62	45.20	-1	1,605	-0.06%
2022/07/08	2	44.05	2	44.28	43.70	0	1,591	0.00%
2022/07/07	3	43.18	3	42.75	44.15	0	1,546	0.00%
2022/07/06	11	44.37	10	47.00	43.50	1	1,453	0.07%
2022/07/05	22	49.61	13	47.72	47.70	9	1,372	0.66%
2022/07/04	23	52.07	32	52.36	50.20	-9	1,251	-0.72%
2022/07/01	38	57.87	29	56.07	55.70	9	1,162	0.77%
2022/06/30	7	62.11	8	61.81	61.80	-1	1,058	-0.09%
2022/06/29	82	63.42	118	62.33	64.00	-36	944	-3.81%	大賣/
2022/06/28	53	59.95	30	59.87	60.70	23	660	3.48%
2022/06/27	11	58.58	10	58.68	58.60	1	515	0.19%
2022/06/24	5	57.30	2	55.30	57.30	3	453	0.66%
2022/06/22	1	55.00	3	54.50	53.70	-2	394	-0.51%
2022/06/21	19	55.04	15	54.90	54.70	4	397	1.01%
2022/06/20	10	55.03	9	54.68	54.00	1	389	0.26%
2022/06/17	1	54.10	0	0.00	55.30	1	373	0.27%
2022/06/16	1	55.30	0	0.00	54.20	1	353	0.28%
2022/06/15	1	52.40	0	0.00	51.90	1	315	0.32%
2022/04/11	0	0.00	2	49.20	48.80	-2	702	-0.28%
2022/03/16	2	45.60	6	45.07	45.05	-4	1,019	-0.39%
2022/03/10	0	0.00	10	48.70	48.55	-10	1,108	-0.90%
2022/03/09	0	0.00	10	47.30	48.10	-10	1,125	-0.89%
2022/03/08	10	46.84	17	47.35	46.50	-7	1,140	-0.61%
2022/03/04	12	51.34	0	0.00	51.10	12	1,163	1.03%
2022/03/02	0	0.00	1	50.70	50.70	-1	1,239	-0.08%
2022/03/01	2	51.40	2	51.50	51.50	0	1,271	0.00%
2022/02/25	0	0.00	2	50.60	50.50	-2	1,329	-0.15%
2022/02/22	2	52.40	7	52.36	52.20	-5	1,752	-0.29%
2022/02/17	2	54.00	0	0.00	54.00	2	2,056	0.10%
2022/02/14	1	52.20	0	0.00	52.20	1	2,125	0.05%
2022/02/11	5	54.10	5	54.46	54.00	0	2,129	0.00%
2022/02/10	0	0.00	3	55.30	55.30	-3	2,133	-0.14%
2022/01/26	4	51.40	4	51.83	51.20	0	2,193	0.00%
2022/01/25	1	51.20	0	0.00	51.00	1	2,264	0.04%
2022/01/24	13	52.79	9	52.43	52.90	4	2,361	0.17%
2022/01/21	0	0.00	15	53.01	53.00	-15	2,420	-0.62%
2022/01/20	4	55.40	4	55.40	55.20	0	2,600	0.00%
2022/01/14	0	0.00	1	55.00	55.80	-1	2,794	-0.04%
2022/01/13	2	56.30	0	0.00	56.00	2	2,825	0.07%
2022/01/11	6	57.47	7	56.90	56.90	-1	2,835	-0.04%
2022/01/10	5	58.10	5	57.50	57.50	0	2,827	0.00%
2022/01/07	23	60.65	19	60.82	59.00	4	2,812	0.14%
2022/01/06	5	57.90	1	58.50	60.50	4	2,748	0.15%
2022/01/05	20	61.05	5	59.40	58.50	15	2,740	0.55%
2022/01/04	14	59.86	6	60.20	60.00	8	2,728	0.29%
2022/01/03	10	58.25	6	58.18	58.20	4	2,686	0.15%
2021/12/30	0	0.00	2	56.60	56.90	-2	2,681	-0.07%
2021/12/24	45	60.44	44	60.94	58.70	1	2,756	0.04%
2021/12/23	0	0.00	1	58.80	58.70	-1	2,727	-0.04%
2021/12/22	0	0.00	3	59.87	59.10	-3	2,796	-0.11%
2021/12/21	6	59.80	2	59.75	59.70	4	2,851	0.14%
2021/12/17	9	59.20	10	59.55	58.60	-1	3,311	-0.03%
2021/12/16	5	59.96	6	60.07	59.60	-1	3,374	-0.03%
2021/12/14	2	56.15	0	0.00	56.00	2	3,382	0.06%
2021/12/13	3	58.40	0	0.00	58.30	3	3,479	0.09%
2021/12/09	6	58.67	3	59.07	58.40	3	3,490	0.09%
2021/12/07	2	57.95	3	57.87	57.90	-1	3,470	-0.03%
2021/12/06	1	56.30	0	0.00	56.50	1	3,455	0.03%
2021/12/01	0	0.00	50	55.67	56.00	-50	3,517	-1.42%
2021/11/29	6	55.32	6	55.65	55.30	0	3,577	0.00%
2021/11/26	13.5	57.05	18	55.47	55.60	-4.5	3,665	-0.12%
2021/11/25	5	59.30	11	59.41	58.20	-6	3,717	-0.16%
2021/11/24	7.2	61.60	10	61.86	59.60	-2.8	3,913	-0.07%
2021/11/23	63	63.03	75	61.85	60.80	-12	3,952	-0.30%
2021/11/22	54	63.49	61	63.33	62.00	-7	3,952	-0.18%
2021/11/19	84	59.13	4	59.35	60.40	80	3,781	2.12%
2021/11/18	114	60.40	121	62.58	58.20	-7	3,687	-0.19%	大買/大賣/
2021/11/17	6	57.73	0	0.00	57.40	6	3,465	0.17%
2021/11/16	5	55.66	1	55.50	55.10	4	3,427	0.12%
2021/11/12	2	55.00	2	54.50	54.00	0	3,413	0.00%
2021/11/11	2	55.15	2	54.40	54.60	0	3,413	0.00%
2021/11/10	0	0.00	3	53.70	53.70	-3	3,412	-0.09%
2021/11/08	2	53.80	8	52.90	52.90	-6	3,445	-0.17%
2021/11/05	4	53.95	5	55.00	54.70	-1	3,463	-0.03%
2021/11/04	0	0.00	1	54.10	54.10	-1	3,491	-0.03%
2021/11/03	0	0.00	2	55.50	55.20	-2	3,519	-0.06%
2021/11/02	17.3	57.37	22	56.10	55.30	-4.7	3,544	-0.13%
2021/11/01	25	58.63	17	58.95	58.50	8	3,547	0.23%
2021/10/29	7	57.33	6	57.60	57.00	1	3,536	0.03%
2021/10/28	49	57.84	56	56.99	57.00	-7	3,547	-0.20%
2021/10/27	0	0.00	2	54.35	54.10	-2	3,421	-0.06%
2021/10/26	24	55.96	15	55.18	54.50	9	3,536	0.25%
2021/10/25	23	54.33	12	54.19	54.80	11	3,729	0.29%
2021/10/22	17	54.28	14	53.51	54.40	3	3,829	0.08%
2021/10/21	10	52.10	11	51.12	51.00	-1	3,994	-0.03%
2021/10/20	5	52.50	10	52.66	52.60	-5	4,044	-0.12%
2021/10/19	0	0.00	5	52.02	52.80	-5	4,038	-0.12%
2021/10/18	3	51.30	3	51.10	51.10	0	4,024	0.00%
2021/10/15	0	0.00	3	51.40	51.30	-3	4,028	-0.07%
2021/10/14	15	50.18	16	50.70	50.10	-1	4,027	-0.02%
2021/10/13	10	51.06	5	50.58	50.90	5	4,040	0.12%
2021/10/12	18	54.30	14	54.81	53.00	4	4,019	0.10%
2021/10/08	2	54.00	5	53.98	53.40	-3	3,984	-0.08%
2021/10/07	3	52.63	0	0.00	52.50	3	3,947	0.08%
2021/10/06	7	51.96	3	51.40	51.30	4	3,952	0.10%
2021/10/05	2	52.25	4	51.11	52.60	-2	3,936	-0.05%
2021/10/04	5	51.32	3	51.27	50.10	2	3,904	0.05%
2021/10/01	5	52.54	10	51.31	50.60	-5	3,874	-0.13%
2021/09/30	0	0.00	2	54.50	54.70	-2	3,834	-0.05%
2021/09/29	15	55.50	19	55.21	53.30	-4	3,814	-0.10%
2021/09/28	5	59.46	7	58.93	58.70	-2	3,740	-0.05%
2021/09/27	41	60.12	40	60.12	60.20	1	3,676	0.03%
2021/09/24	16	58.99	32	58.61	59.90	-16	3,419	-0.47%
2021/09/23	29	56.30	19	55.42	54.50	10	3,184	0.31%
2021/09/22	15	54.20	15	53.88	53.30	0	3,102	0.00%
2021/09/17	26	54.01	30	53.68	55.00	-4	3,080	-0.13%
2021/09/16	7	54.09	3	53.87	54.50	4	3,012	0.13%
2021/09/15	4	50.20	0	0.00	50.10	4	2,899	0.14%
2021/09/14	11	49.78	11	50.47	49.60	0	2,887	0.00%
2021/09/09	5	49.40	5	48.90	49.75	0	2,838	0.00%
2021/09/07	0	0.00	3	50.15	51.50	-3	2,779	-0.11%
2021/09/06	17	53.53	10	52.43	50.00	7	2,741	0.26%
2021/09/03	3	52.30	3	53.27	52.40	0	2,713	0.00%
2021/09/02	6	54.73	4	55.58	53.50	2	2,676	0.07%
2021/09/01	26	56.72	13	56.94	56.30	13	2,617	0.50%
2021/08/31	12	54.25	25	53.81	55.80	-13	2,500	-0.52%
2021/08/30	33	56.72	20	57.37	56.70	13	2,401	0.54%
2021/08/27	4	52.13	5	52.62	53.00	-1	2,174	-0.05%
2021/08/26	11	49.11	5.2	48.74	48.75	5.8	2,075	0.28%
2021/08/25	5.2	46.67	12	48.29	48.55	-6.8	1,998	-0.34%
2021/08/24	4	45.40	0	0.00	44.15	4	1,951	0.21%
2021/08/19	0	0.00	1	41.05	41.05	-1	1,884	-0.05%
2021/08/18	1	42.10	0	0.00	42.80	1	1,874	0.05%
2021/08/17	0	0.00	1	43.80	42.10	-1	1,845	-0.05%
2021/08/13	1	46.00	8	46.44	44.80	-7	1,817	-0.39%
2021/08/12	0	0.00	18	48.92	49.00	-18	1,782	-1.01%
2021/08/11	2	49.58	0	0.00	47.95	2	1,780	0.11%
2021/08/10	1	50.20	0	0.00	52.10	1	1,754	0.06%
2021/08/09	4	56.58	23	55.42	54.80	-19	1,727	-1.10%
2021/08/06	3	60.70	160	61.90	60.00	-157	1,686	-9.31%	大賣/鉅額交易
2021/08/05	23	62.30	3	63.00	61.80	20	1,649	1.21%
2021/08/04	41	64.42	17	64.29	65.00	24	1,594	1.50%
2021/08/03	2	62.15	1	61.80	61.60	1	1,527	0.07%
2021/08/02	5	61.06	21	59.91	60.00	-16	1,458	-1.10%
2021/07/30	18	63.61	17	63.81	62.50	1	1,398	0.07%
2021/07/29	201	63.71	55	62.66	65.00	146	1,282	11.38%	大買/鉅額交易
2021/07/28	25	58.23	26	57.33	59.10	-1	1,040	-0.10%
2021/07/27	69	62.00	83	60.91	62.10	-14	950	-1.47%
2021/07/26	39	56.08	6	56.42	56.60	33	784	4.20%
2021/07/23	0	0.00	1	51.50	51.50	-1	804	-0.12%
2021/07/22	0	0.00	1	51.50	51.50	-1	821	-0.12%
2021/07/20	2	52.30	1	51.50	51.60	1	970	0.10%
2021/07/19	0	0.00	2	52.70	52.70	-2	1,045	-0.19%
2021/07/14	4	49.81	0	0.00	50.00	4	1,036	0.39%
2021/07/13	0	0.00	0.1	49.55	49.30	-0.1	1,032	-0.01%
2021/07/06	5.1	49.23	0	0.00	48.60	5.1	1,057	0.48%
2021/06/29	1	45.65	1	45.55	45.55	0	1,087	0.00%
2021/06/11	0	0.00	1	44.00	43.70	-1	1,431	-0.07%
2021/05/14	0	0.00	2	41.00	41.85	-2	1,550	-0.13%
2021/05/13	0	0.00	27	41.82	41.95	-27	1,567	-1.72%
2021/05/11	0	0.00	10	43.62	44.25	-10	1,543	-0.65%
2021/05/07	0	0.00	0	47.05	49.10	0	1,514	0.00%
2021/05/06	3	49.35	3	47.05	47.45	0	1,507	0.00%
2021/05/05	2	50.40	3	50.60	48.95	-1	1,490	-0.07%
2021/05/04	10	51.52	12	49.47	49.05	-2	1,461	-0.14%
2021/05/03	5	56.94	27	54.27	53.50	-22	1,420	-1.55%
2021/04/29	38	59.62	45	58.98	58.70	-7	1,345	-0.52%
2021/04/28	7	56.17	1	55.40	55.40	6	1,235	0.49%
2021/04/27	7	56.11	6	55.13	55.20	1	1,214	0.08%
2021/04/26	36	56.68	12	55.65	57.30	24	1,175	2.04%
2021/04/23	5	53.06	1	51.20	53.10	4	1,052	0.38%
2021/04/22	0	0.00	1	50.00	48.35	-1	971	-0.10%
2021/04/20	10	49.55	11	49.83	49.95	-1	955	-0.10%
2021/04/19	2	48.70	2	48.75	48.95	0	942	0.00%
2021/04/16	0	0.00	7	48.70	48.70	-7	940	-0.74%
2021/04/15	7	48.54	9	48.56	49.00	-2	934	-0.21%
2021/04/14	11	46.64	8	45.93	46.70	3	923	0.32%
2021/04/13	4	48.69	1	49.10	47.85	3	908	0.33%
2021/04/12	6	49.01	0	0.00	48.25	6	892	0.67%
2021/04/08	0	0.00	1	50.00	49.75	-1	865	-0.12%
2021/04/07	1	49.20	0	0.00	49.85	1	857	0.12%
2021/04/01	9	49.90	0	0.00	48.00	9	850	1.06%
2021/03/30	5	50.88	12	50.95	51.30	-7	808	-0.87%
2021/03/29	4	51.30	37	51.07	51.20	-33	796	-4.14%
2021/03/26	8	49.84	1	51.10	51.40	7	776	0.90%
2021/03/25	1	49.70	1	51.30	49.85	0	751	0.00%
2021/03/24	17	49.72	20	50.23	50.80	-3	732	-0.41%
2021/03/23	20	49.04	41	49.07	48.40	-21	671	-3.13%
2021/03/22	22	49.60	7	49.32	49.35	15	651	2.30%
2021/03/19	32	50.35	6	51.23	49.75	26	635	4.09%
2021/03/18	1	48.70	1	49.00	48.85	0	577	0.00%
2021/03/17	20	48.61	10	49.05	49.20	10	562	1.78%
2021/03/16	38	46.88	1	46.70	46.90	37	451	8.20%
2021/03/15	0	42.65	0	0.00	42.65	0	362	0.00%
2021/03/12	0	0.00	1	42.55	42.55	-1	368	-0.27%
2021/03/10	0	0.00	1	41.95	42.00	-1	376	-0.27%
2021/03/05	0	0.00	2	41.35	41.35	-2	375	-0.53%
2021/03/03	1	41.90	0	0.00	41.60	1	374	0.27%
2021/03/02	6	42.04	0	0.00	41.50	6	371	1.62%
2021/02/26	0	0.00	5	42.05	41.95	-5	367	-1.36%
2021/02/24	3	42.75	0	0.00	42.30	3	356	0.84%
2021/02/23	0	43.50	0	0.00	43.15	0	347	0.00%
2021/02/22	11	42.19	6	42.39	42.10	5	332	1.51%
2021/02/19	2	41.45	0	0.00	41.50	2	306	0.65%
2021/02/05	1	39.45	0	0.00	39.05	1	271	0.37%
2021/02/04	5	40.13	1	40.15	39.80	4	266	1.50%
2021/02/03	2	39.03	2	39.35	39.50	0	241	0.00%
2021/01/27	1	38.85	0	0.00	38.70	1	214	0.47%
2021/01/20	0	0.00	57	38.60	37.65	-57	197	-28.87%
2021/01/18	0	0.00	2	39.00	38.90	-2	187	-1.06%
2021/01/15	0	0.00	2	39.00	38.65	-2	183	-1.09%
2021/01/08	3	38.25	12	38.31	38.10	-9	167	-5.36%
2021/01/07	0	0.00	3	38.73	38.75	-3	166	-1.80%
2021/01/06	0	0.00	1	38.40	38.60	-1	167	-0.60%
2020/12/09	2	38.80	0	0.00	38.95	2	121	1.65%
2020/12/08	26	39.12	1	39.30	39.20	25	119	20.88%
2020/12/03	1	37.70	0	0.00	37.75	1	95	1.04%
2020/12/02	1	36.50	0	0.00	36.70	1	88	1.13%
2020/12/01	4	36.23	0	0.00	36.65	4	87	4.59%
2020/11/13	0	0.00	1	35.00	35.05	-1	84	-1.18%
2020/11/12	0	0.00	1	35.10	35.20	-1	89	-1.11%
2020/10/26	1	35.35	0	0.00	35.30	1	176	0.57%
2020/10/15	0	34.95	0	0.00	35.00	0	203	0.00%
2020/09/25	1	34.00	0	0.00	33.80	1	243	0.41%
2020/08/10	1	41.35	0	0.00	41.60	1	345	0.29%
2020/08/07	1	41.75	1	41.45	41.45	0	327	0.00%
2020/08/06	1	41.75	0	0.00	41.55	1	312	0.32%
2020/08/05	1	41.35	0	0.00	41.40	1	307	0.33%
2020/07/24	0	0.00	10	40.46	40.40	-10	305	-3.28%
2020/07/07	0	0.00	2	41.30	41.35	-2	287	-0.69%
2020/07/02	2	41.18	0	0.00	41.35	2	282	0.71%
2020/06/11	10	39.23	0	0.00	38.55	10	263	3.80%
2020/06/08	0	0.00	2	39.45	40.00	-2	277	-0.72%
2020/05/26	1	38.15	1	37.90	37.90	0	261	0.00%
2020/05/15	1	35.50	0	0.00	35.65	1	243	0.41%
2020/05/13	1	37.00	0	0.00	37.05	1	241	0.41%
2020/03/19	0	0.00	12	24.90	24.70	-12	218	-5.50%
2020/02/17	0	0.00	2	35.90	35.90	-2	185	-1.08%
2020/02/06	0	0.00	1	35.00	35.55	-1	192	-0.52%
2020/01/31	0	0.00	0.2	35.65	35.60	-0.2	191	-0.09%
2020/01/20	2	39.13	0	0.00	38.90	2	183	1.09%
2020/01/06	0	0.00	2	39.15	39.30	-2	195	-1.02%
2019/12/27	2	40.25	0	0.00	40.30	2	181	1.10%
2019/12/26	0	0.00	1	39.70	39.75	-1	171	-0.58%
2019/12/24	2	39.60	0	0.00	39.60	2	171	1.16%
2019/11/26	0.2	40.50	0	0.00	40.40	0.2	170	0.10%
2019/11/25	0	0.00	1	40.85	40.45	-1	170	-0.59%
2019/11/21	0	0.00	1	40.10	40.80	-1	176	-0.57%
2019/11/08	1	42.15	0	0.00	42.00	1	190	0.52%
2019/10/01	1	41.10	0	0.00	40.85	1	371	0.27%
2019/08/12	1	42.00	1	42.40	42.30	0	621	0.00%
2019/08/08	0	48.05	0	0.00	47.70	0	620	0.00%
2019/08/06	1	47.70	0	0.00	47.50	1	595	0.17%
2019/06/14	0	0.00	1	45.35	45.25	-1	758	-0.13%
2019/06/10	1	46.25	0	0.00	46.45	1	825	0.12%
2019/06/04	0	0.00	4	48.20	46.90	-4	952	-0.42%
2019/06/03	2	47.70	3	48.20	47.90	-1	950	-0.11%
2019/05/31	10	49.01	6	49.74	48.75	4	941	0.42%
2019/05/30	4	49.69	4	50.09	49.10	0	925	0.00%
2019/05/29	1	47.70	1	47.55	47.80	0	857	0.00%
2019/05/27	1	45.55	0	0.00	45.55	1	836	0.12%
2019/05/17	0	0.00	2	46.00	45.55	-2	836	-0.24%
2019/05/16	1	45.50	1	45.95	45.50	0	829	0.00%
2019/05/14	2	44.75	0	0.00	44.75	2	826	0.24%
2019/05/10	1	44.90	0	0.00	45.00	1	824	0.12%
2019/05/07	1	47.00	2	47.03	46.50	-1	803	-0.12%
2019/05/06	1	46.20	0	0.00	46.70	1	788	0.13%
2019/04/17	1	44.55	1	45.05	45.00	0	723	0.00%
2019/03/28	0	0.00	1	47.00	46.95	-1	672	-0.15%
2019/03/20	0	0.00	1	45.65	45.55	-1	573	-0.17%
2019/03/12	1	44.60	1	45.60	45.40	0	472	0.00%
2019/03/06	2	38.95	0	0.00	39.00	2	350	0.57%
2019/03/04	0	0.00	2	38.65	38.30	-2	336	-0.59%
2019/02/21	1	40.40	0	0.00	40.80	1	299	0.33%
2019/02/14	1	39.35	0	0.00	38.70	1	300	0.33%
2018/12/11	0	0.00	5	36.00	35.90	-5	265	-1.88%
2018/12/07	0	0.00	1	36.40	36.75	-1	260	-0.38%
2018/11/30	5	35.45	0	0.00	35.45	5	219	2.28%
2018/11/23	0	0.00	25	35.67	34.70	-25	207	-12.06%
2018/11/22	26	34.58	0	0.00	35.00	26	196	13.26%
2018/10/29	1	31.20	0	0.00	31.05	1	462	0.22%
2018/10/26	1	32.05	0	0.00	31.35	1	470	0.21%
2018/10/17	2	33.85	0	0.00	33.50	2	575	0.35%
2018/08/09	0	0.00	1	44.95	44.40	-1	575	-0.17%
2018/07/27	0	0.00	1	42.50	42.15	-1	365	-0.27%
2018/07/26	1	42.70	21	42.14	40.30	-20	349	-5.72%
2018/07/20	1	38.25	1	38.05	38.05	0	293	0.00%
2018/04/16	0	0.00	2	37.55	37.20	-2	318	-0.63%
2018/03/23	0	38.50	0	0.00	38.05	0	306	0.00%
2018/03/15	1	39.70	0	0.00	41.80	1	296	0.34%
2018/02/07	0	0.00	1	40.60	40.00	-1	261	-0.38%
2018/01/31	1	46.95	0	0.00	46.60	1	271	0.37%