振曜 (6143)-新光-高雄券商分點個股進出

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
108.5
漲跌
▼5.0
漲幅
-4.41%
成交量
6,012張
產業
上櫃通信網路類股0.00%
187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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3.3	109.13	4.4	108.87	108.50	-1.2	3,167	-0.04%
2024/04/29	54.7	110.77	51.1	113.20	113.50	3.7	3,086	0.12%
2024/04/26	72.1	116.14	74.2	116.78	116.50	-2.2	2,901	-0.07%
2024/04/25	53.3	108.65	52	110.18	109.00	1.3	2,756	0.05%
2024/04/24	12	106.83	12	106.54	105.50	0	2,687	0.00%
2024/04/23	5	105.20	7	102.93	103.00	-2	2,660	-0.08%
2024/04/22	22.1	107.78	27	105.82	105.00	-4.9	2,635	-0.19%
2024/04/19	16.1	107.16	21	106.18	109.00	-4.9	2,546	-0.19%
2024/04/18	4.2	105.50	7	105.00	105.00	-2.8	2,332	-0.12%
2024/04/17	1	100.50	1	100.50	100.50	0	2,225	0.00%
2024/04/16	1	93.00	1	93.60	92.80	0	2,203	0.00%
2024/04/15	1	97.20	0	97.00	96.60	1	2,199	0.05%
2024/04/11	4.3	95.73	3	96.70	97.20	1.3	2,266	0.06%
2024/04/10	0	0.00	2.1	101.00	101.00	-2.1	2,243	-0.09%
2024/04/09	5	100.60	2.1	100.87	100.00	2.9	2,236	0.13%
2024/04/08	2	101.75	4.4	101.32	103.00	-2.4	2,210	-0.11%
2024/04/03	0	0.00	0.6	96.68	96.80	-0.6	2,145	-0.03%
2024/04/02	0	95.12	0	0.00	95.30	0	2,135	0.00%
2024/04/01	0.1	95.38	2.2	94.78	95.10	-2.1	2,132	-0.10%
2024/03/29	0	92.90	0	0.00	92.30	0	2,147	0.00%
2024/03/27	3.3	93.91	0	0.00	93.80	3.3	2,182	0.15%
2024/03/26	1.1	94.88	0	0.00	94.40	1.1	2,196	0.05%
2024/03/25	0	97.60	0.1	97.60	96.90	-0.1	2,187	0.00%
2024/03/22	1	96.00	0	0.00	96.50	1	2,190	0.05%
2024/03/21	0	96.80	0	0.00	96.30	0	2,207	0.00%
2024/03/20	0	97.10	2	97.50	96.00	-2	2,220	-0.09%
2024/03/19	0	97.70	0	0.00	96.60	0	2,234	0.00%
2024/03/18	1	97.70	0	0.00	97.10	1	2,244	0.04%
2024/03/15	4	94.75	0.6	94.85	94.10	3.4	2,311	0.15%
2024/03/14	0.1	95.80	2	96.60	95.20	-1.9	2,434	-0.08%
2024/03/13	3.7	95.73	8	96.18	96.70	-4.3	2,478	-0.17%
2024/03/12	6.1	98.35	5	98.08	97.10	1.1	2,537	0.04%
2024/03/11	3	97.97	3	98.83	96.80	0	2,815	0.00%
2024/03/08	9.1	105.47	9	101.37	99.90	0.1	2,996	0.00%
2024/03/07	17	112.85	14.5	112.81	111.00	2.6	3,062	0.08%
2024/03/06	5	106.31	7.1	107.04	107.00	-2.1	3,204	-0.06%
2024/03/05	3.5	104.44	8	102.26	103.50	-4.5	3,125	-0.14%
2024/03/04	9	102.17	13.8	101.49	100.00	-4.7	3,014	-0.16%
2024/03/01	19.2	100.31	13.4	99.86	99.90	5.8	2,947	0.20%
2024/02/29	1.4	95.16	0	0.00	96.20	1.4	2,810	0.05%
2024/02/27	0.1	86.30	1	87.30	87.50	-1	2,772	-0.03%
2024/02/26	0.1	87.80	2	89.50	88.40	-1.9	2,802	-0.07%
2024/02/23	4	90.30	3	88.87	88.80	1	2,806	0.04%
2024/02/21	1	90.50	5	89.80	90.50	-4	2,818	-0.14%
2024/02/20	0.1	89.50	0	0.00	88.70	0.1	2,815	0.00%
2024/02/19	1	89.50	0	0.00	89.20	1	2,841	0.04%
2024/02/16	0	90.00	0	0.00	89.80	0	2,900	0.00%
2024/02/02	5.1	88.00	0.1	88.03	87.60	4.9	3,084	0.16%
2024/02/01	3.1	88.24	2	88.10	88.10	1.1	3,102	0.04%
2024/01/30	3	91.00	4.1	91.14	91.30	-1.1	3,132	-0.03%
2024/01/29	1	90.20	1	89.00	89.30	0	3,186	0.00%
2024/01/26	2	89.80	1.8	89.53	88.90	0.2	3,179	0.01%
2024/01/25	10	85.10	0	0.00	85.30	10	3,125	0.32%
2024/01/24	1.6	85.62	0.2	86.10	85.40	1.3	3,144	0.04%
2024/01/23	1.9	86.00	1	86.10	86.00	0.9	3,203	0.03%
2024/01/22	1	84.10	1	83.80	84.00	0	3,220	0.00%
2024/01/18	1	84.00	0	0.00	82.90	1	3,424	0.03%
2024/01/16	0.1	83.82	0	0.00	84.20	0.1	3,490	0.00%
2024/01/15	0	83.30	0	0.00	83.60	0	3,486	0.00%
2024/01/12	0	82.40	0	0.00	81.80	0	3,492	0.00%
2024/01/10	5.1	81.59	0	0.00	80.80	5.1	3,489	0.14%
2024/01/09	0.1	82.90	0	0.00	82.20	0.1	3,471	0.00%
2024/01/08	1.3	81.26	2	82.90	82.80	-0.8	3,446	-0.02%
2024/01/05	0.1	86.60	0	0.00	86.60	0.1	3,362	0.00%
2024/01/04	0.1	86.77	0	0.00	86.70	0.1	3,360	0.00%
2024/01/03	0.2	87.70	0	0.00	88.00	0.2	3,362	0.00%
2024/01/02	0	88.80	0	0.00	88.50	0	3,351	0.00%
2023/12/29	0.1	89.00	0	0.00	89.60	0.1	3,348	0.00%
2023/12/28	0.2	90.10	0	0.00	89.50	0.2	3,343	0.01%
2023/12/27	0	89.10	1	89.20	89.50	-1	3,338	-0.03%
2023/12/26	0.1	87.95	0	0.00	88.50	0.1	3,334	0.00%
2023/12/25	0	89.70	0	0.00	89.40	0	3,315	0.00%
2023/12/22	37	91.22	52	91.97	90.70	-15	3,295	-0.46%
2023/12/21	5.1	90.91	0	0.00	90.60	5.1	3,269	0.16%
2023/12/20	0	0.00	1	92.50	92.30	-1	3,281	-0.03%
2023/12/19	5	91.90	0	0.00	92.20	5	3,269	0.15%
2023/12/18	4	94.70	0	0.00	94.10	4	3,290	0.12%
2023/12/15	4.5	95.92	2	95.55	95.50	2.5	3,277	0.08%
2023/12/14	2	96.10	24	95.72	95.00	-22	3,262	-0.67%
2023/12/13	3	96.30	13	95.50	95.40	-10	3,238	-0.31%
2023/12/12	3.1	95.68	5	95.38	96.70	-1.9	3,216	-0.06%
2023/12/11	33.1	94.74	29	93.74	96.60	4.1	3,138	0.13%
2023/12/08	3	99.50	4	99.98	99.50	-1	3,006	-0.03%
2023/12/07	15.1	101.54	11	100.15	98.00	4.1	2,958	0.14%
2023/12/06	71	105.45	35.6	101.92	99.80	35.4	2,872	1.23%
2023/12/05	38	103.39	51	103.25	103.00	-13	2,577	-0.50%
2023/12/04	24	99.24	55.6	101.66	103.00	-31.6	2,360	-1.34%
2023/12/01	23	95.63	21.1	95.18	94.00	1.9	2,150	0.09%
2023/11/30	4	92.03	1	91.40	92.40	3	1,897	0.16%
2023/11/29	0	0.00	3	91.67	91.70	-3	1,904	-0.16%
2023/11/28	5	89.84	6.1	90.80	91.00	-1.1	1,885	-0.06%
2023/11/24	17.1	88.57	3.2	89.53	87.60	13.9	1,848	0.75%
2023/11/22	3	91.80	5	91.32	91.00	-2	1,789	-0.11%
2023/11/21	0	90.20	3.1	90.70	90.60	-3.1	1,779	-0.17%
2023/11/20	1	91.50	1	91.70	91.60	0	1,776	0.00%
2023/11/17	3.1	90.97	0	0.00	91.00	3.1	1,760	0.18%
2023/11/16	2	90.35	3	90.03	90.90	-1	1,752	-0.06%
2023/11/15	3.2	92.88	3	91.33	91.00	0.2	1,731	0.01%
2023/11/14	7.2	92.04	7	92.40	92.40	0.2	1,670	0.01%
2023/11/13	5.5	90.11	3	90.37	90.30	2.5	1,575	0.16%
2023/11/10	2	85.60	2	84.75	84.50	0	1,469	0.00%
2023/11/09	8	87.40	13	85.82	85.50	-5	1,465	-0.34%
2023/11/08	3	87.67	2	87.00	87.00	1	1,454	0.07%
2023/11/07	9	88.51	11	87.49	87.60	-2	1,471	-0.14%
2023/11/06	3	86.83	4.3	86.44	88.00	-1.3	1,463	-0.09%
2023/11/03	1	82.40	0	0.00	82.50	1	1,374	0.07%
2023/10/31	3	82.60	2	81.10	81.00	1	1,347	0.07%
2023/10/27	8	82.30	10	80.85	81.10	-2	1,292	-0.15%
2023/10/26	23	81.13	19	81.48	81.40	4	1,251	0.32%
2023/10/25	1	77.20	0.1	78.10	78.10	1	1,108	0.09%
2023/10/20	1	69.00	0	0.00	68.60	1	1,074	0.09%
2023/10/18	1	68.00	0	0.00	69.20	1	1,089	0.09%
2023/10/17	1	69.50	0	0.00	70.00	1	1,087	0.09%
2023/10/16	4	71.02	0	0.00	71.10	4	1,103	0.36%
2023/10/11	4	71.85	2	72.10	71.70	2	1,176	0.17%
2023/10/03	1	76.10	0	0.00	75.50	1	1,232	0.08%
2023/09/28	1	76.40	1	76.00	76.20	0	1,264	0.00%
2023/09/27	1	74.70	2	75.30	74.30	-1	1,259	-0.08%
2023/09/22	0	0.00	2	73.15	73.20	-2	1,241	-0.16%
2023/09/21	3	72.83	3	72.20	72.60	0	1,248	0.00%
2023/09/20	1	74.00	0	0.00	74.20	1	1,220	0.08%
2023/09/15	1	74.20	0	0.00	73.70	1	1,279	0.08%
2023/09/14	1	75.20	2	75.00	74.80	-1	1,298	-0.08%
2023/09/13	1	73.80	0	0.00	73.50	1	1,314	0.08%
2023/09/12	1	73.90	6	75.02	74.00	-5	1,340	-0.37%
2023/09/11	0	0.00	3	72.30	73.40	-3	1,397	-0.21%
2023/09/08	6	74.38	1	74.60	74.50	5	1,484	0.34%
2023/09/07	2.2	76.50	0	0.00	74.80	2.2	1,545	0.14%
2023/09/06	1	75.90	1	75.20	75.80	0	1,546	0.00%
2023/09/04	1	73.80	0	0.00	73.50	1	1,548	0.06%
2023/08/28	0.1	65.70	0	0.00	65.40	0.1	1,822	0.01%
2023/08/24	0	0.00	2	67.35	67.10	-2	1,822	-0.11%
2023/08/23	0	0.00	1	68.20	67.40	-1	1,811	-0.06%
2023/08/22	0	0.00	1	67.80	67.90	-1	1,835	-0.05%
2023/08/17	0	0.00	0	71.50	71.40	0	1,848	0.00%
2023/08/16	0	0.00	3	69.53	71.20	-3	1,855	-0.16%
2023/08/14	0	0.00	2	71.10	70.20	-2	1,871	-0.11%
2023/08/11	2	75.00	5	76.80	74.50	-3	1,862	-0.16%
2023/08/10	6.1	71.72	4	73.78	71.90	2.1	1,834	0.11%
2023/08/09	0	0.00	4	76.20	75.90	-4	1,777	-0.23%
2023/08/08	2	76.20	6	77.07	76.10	-4	1,776	-0.22%
2023/08/04	1	77.30	0	0.00	77.30	1	1,821	0.05%
2023/08/02	23	75.63	4	76.40	77.00	19	1,823	1.04%
2023/08/01	13	77.25	10	77.46	76.40	3	1,801	0.17%
2023/07/31	1	76.00	6	77.87	76.00	-5	1,794	-0.28%
2023/07/28	4	77.45	0	0.00	77.70	4	1,790	0.22%
2023/07/27	1.1	77.33	0	0.00	77.70	1.1	1,809	0.06%
2023/07/26	2.1	75.61	0	0.00	75.30	2.1	1,869	0.11%
2023/07/25	0	0.00	2	77.00	76.60	-2	1,974	-0.10%
2023/07/24	1	76.60	1	77.00	76.30	0	1,978	0.00%
2023/07/21	2	77.75	0	0.00	77.40	2	1,981	0.10%
2023/07/19	3	80.17	1	78.40	78.70	2	2,018	0.10%
2023/07/18	2.1	79.73	1	79.00	79.00	1.1	2,073	0.05%
2023/07/17	0	0.00	1	82.00	82.00	-1	2,118	-0.05%
2023/07/14	0	82.50	0.1	82.10	81.60	-0.1	2,143	0.00%
2023/07/13	1	82.30	1	81.60	81.50	0	2,160	0.00%
2023/07/11	0	83.40	0	0.00	83.90	0	2,183	0.00%
2023/07/10	3	83.83	0	0.00	83.70	3	2,189	0.14%
2023/07/07	5.1	85.03	4.1	83.40	84.80	1	2,212	0.05%
2023/07/06	1	88.00	4	87.00	86.60	-3	2,222	-0.13%
2023/07/05	2	88.35	1	87.90	87.80	1	2,238	0.04%
2023/07/04	0	0.00	5	88.10	88.10	-5	2,294	-0.22%
2023/07/03	2	88.35	1	88.50	88.50	1	2,323	0.04%
2023/06/30	2.1	88.07	3	88.17	88.40	-1	2,347	-0.04%
2023/06/29	0	0.00	0.1	88.00	87.00	-0.1	2,459	0.00%
2023/06/28	0	0.00	0.1	87.90	87.00	-0.1	2,502	0.00%
2023/06/27	0.1	86.90	0	0.00	86.60	0.1	2,573	0.00%
2023/06/26	1.2	87.32	2	87.50	86.90	-0.8	2,660	-0.03%
2023/06/21	0	0.00	3	91.50	91.20	-3	2,754	-0.11%
2023/06/20	1	93.90	0.1	92.90	91.60	0.9	3,162	0.03%
2023/06/16	1	92.50	2.1	92.86	92.90	-1.1	3,379	-0.03%
2023/06/15	12	95.60	7	94.34	94.30	5	3,372	0.15%
2023/06/14	8.1	95.23	1.5	96.30	95.40	6.6	3,322	0.20%
2023/06/13	3.1	93.50	5	93.80	93.40	-1.9	3,265	-0.06%
2023/06/12	1	91.00	4	90.98	90.50	-3	3,234	-0.09%
2023/06/09	2	89.45	3	90.43	89.80	-1	3,221	-0.03%
2023/06/08	1	89.50	1	89.60	89.00	0	3,236	0.00%
2023/06/07	5	92.30	3	91.97	91.20	2	3,262	0.06%
2023/06/06	13	94.52	3	93.07	93.00	10	3,238	0.31%
2023/06/05	17	91.02	19	93.08	93.40	-2	3,195	-0.06%
2023/06/02	5	91.02	7	90.84	89.50	-2	3,161	-0.06%
2023/06/01	2.7	87.98	0	0.00	86.60	2.7	3,145	0.09%
2023/05/30	2.1	85.35	0	0.00	85.80	2.1	3,182	0.06%
2023/05/29	0	86.40	0	0.00	86.50	0	3,185	0.00%
2023/05/26	0.1	85.50	1	85.60	85.50	-1	3,237	-0.03%
2023/05/25	2.1	86.57	0	0.00	86.60	2.1	3,253	0.06%
2023/05/24	1	87.60	0	0.00	87.90	1	3,303	0.03%
2023/05/19	0.3	87.50	0	0.00	86.70	0.3	3,634	0.01%
2023/05/18	2.1	89.00	0	0.00	88.10	2.1	3,832	0.05%
2023/05/17	1.1	89.72	0	0.00	89.20	1.1	3,852	0.03%
2023/05/16	0	0.00	2	88.60	88.30	-2	3,860	-0.05%
2023/05/15	0.1	88.20	1	88.50	88.50	-1	3,879	-0.02%
2023/05/12	1.2	88.37	1	86.30	89.00	0.2	3,999	0.00%
2023/05/11	2.3	86.71	2.1	86.98	86.90	0.2	4,052	0.00%
2023/05/09	2.2	90.69	1	89.30	89.20	1.2	4,015	0.03%
2023/05/08	0.1	92.50	0	92.75	92.20	0	4,009	0.00%
2023/05/04	0	0.00	0.3	92.28	91.60	-0.3	4,198	-0.01%
2023/05/03	1.3	92.34	2	92.65	92.50	-0.7	4,252	-0.02%
2023/05/02	4.1	93.32	2	93.05	92.00	2.1	4,293	0.05%
2023/04/28	10	94.28	9	94.84	96.20	1	4,236	0.02%
2023/04/27	5	89.02	4.1	90.08	89.40	1	4,126	0.02%
2023/04/26	1	88.50	1	89.80	90.30	0	4,121	0.00%
2023/04/25	9.1	89.57	1	89.10	89.10	8.1	4,112	0.20%
2023/04/24	0	0.00	2	93.35	93.20	-2	4,082	-0.05%
2023/04/21	6.4	91.72	4	92.50	91.80	2.4	4,096	0.06%
2023/04/20	7.8	97.47	4	96.60	95.30	3.8	4,074	0.09%
2023/04/19	8	101.13	2	101.00	100.50	6	4,062	0.15%
2023/04/18	8.6	100.01	0	99.50	99.20	8.5	4,069	0.21%
2023/04/17	0.6	103.05	2	102.50	103.00	-1.5	4,175	-0.03%
2023/04/14	3	100.23	5	100.32	99.50	-2	4,315	-0.05%
2023/04/13	1	100.50	0	0.00	100.50	1	4,330	0.02%
2023/04/12	0.1	102.00	0	0.00	102.00	0.1	4,362	0.00%
2023/04/11	3	98.13	1	99.00	99.80	2	4,345	0.05%
2023/04/10	8	103.56	1.2	104.92	101.50	6.8	4,331	0.16%
2023/04/07	0	104.50	2	104.50	104.50	-2	4,312	-0.05%
2023/04/06	1	102.00	0	0.00	102.50	1	4,253	0.02%
2023/03/31	1	102.50	1	102.50	102.00	0	4,225	0.00%
2023/03/30	19	104.79	10	102.85	102.00	9	4,209	0.21%
2023/03/29	1	103.50	1	104.00	105.50	0	4,096	0.00%
2023/03/28	11	102.37	12	103.83	102.50	-1	4,066	-0.02%
2023/03/27	23	106.46	20	106.00	106.50	3	3,995	0.08%
2023/03/24	9.1	103.67	10	103.10	104.50	-1	3,917	-0.02%
2023/03/23	24.2	99.69	17	99.84	100.00	7.2	3,819	0.19%
2023/03/22	5	94.62	11	93.30	97.60	-6	3,464	-0.17%
2023/03/21	3	89.07	3	88.80	88.80	0	3,275	0.00%
2023/03/20	5	84.60	0	0.00	84.80	5	3,224	0.16%
2023/03/17	0	0.00	1	84.20	82.90	-1	3,218	-0.03%
2023/03/16	0	0.00	7.1	83.20	81.70	-7.1	3,215	-0.22%
2023/03/15	0	0.00	9	81.83	83.30	-9	3,225	-0.28%
2023/03/14	0	0.00	3	80.10	79.20	-3	3,302	-0.09%
2023/03/13	0	0.00	5	79.64	80.10	-5	3,318	-0.15%
2023/03/10	1	81.80	7	80.99	80.00	-6	3,333	-0.18%
2023/03/09	0	0.00	1	87.30	86.50	-1	3,288	-0.03%
2023/03/08	2	86.30	1	86.80	86.80	1	3,300	0.03%
2023/03/06	2	90.70	4	90.58	90.00	-2	3,454	-0.06%
2023/03/03	8	89.94	2	88.95	88.00	6	3,562	0.17%
2023/03/02	1	89.20	2	88.20	88.40	-1	3,619	-0.03%
2023/03/01	2	87.70	0	0.00	87.70	2	3,648	0.05%
2023/02/24	1	87.50	2	87.60	87.70	-1	3,635	-0.03%
2023/02/23	2	89.45	0	0.00	89.40	2	3,597	0.06%
2023/02/22	9	89.83	4	89.65	88.60	5	3,625	0.14%
2023/02/21	9	88.44	6	88.30	89.90	3	3,591	0.08%
2023/02/20	2	88.45	3	89.37	88.20	-1	3,589	-0.03%
2023/02/17	5	87.82	6	87.95	88.00	-1	3,636	-0.03%
2023/02/16	8	83.05	10	83.02	82.70	-2	3,611	-0.06%
2023/02/15	0	0.00	1	80.50	78.20	-1	3,434	-0.03%
2023/02/13	1	76.90	3	75.13	76.90	-2	3,422	-0.06%
2023/02/10	10	76.37	12	77.61	75.00	-2	3,407	-0.06%
2023/02/09	0	0.00	3	79.20	80.70	-3	3,289	-0.09%
2023/02/08	3	77.00	3	77.90	77.30	0	3,230	0.00%
2023/02/06	0	0.00	4	77.65	77.40	-4	3,214	-0.12%
2023/02/03	3	78.77	5	79.64	77.40	-2	3,205	-0.06%
2023/02/02	27	79.21	12	78.65	79.30	15	3,137	0.48%
2023/02/01	5	76.22	4	76.38	76.30	1	3,016	0.03%
2023/01/31	2	73.75	1	73.00	75.30	1	2,963	0.03%
2023/01/30	1	70.90	1	70.90	70.90	0	2,922	0.00%
2023/01/13	0	0.00	2	69.90	69.20	-2	2,936	-0.07%
2023/01/11	1	70.60	0	0.00	71.10	1	2,931	0.03%
2023/01/10	6	72.70	4	72.50	71.50	2	2,909	0.07%
2023/01/09	8	75.84	11	75.26	75.00	-3	2,880	-0.10%
2023/01/06	5	74.80	4	75.05	75.70	1	2,835	0.04%
2023/01/05	32	75.46	15	75.27	74.60	17	2,803	0.61%
2023/01/04	20	72.49	123	74.40	74.50	-103	2,662	-3.87%	大賣/鉅額交易
2023/01/03	108	69.30	8	69.39	69.80	100	2,493	4.01%	大買/
2022/12/30	4	65.15	4	64.83	63.50	0	2,457	0.00%
2022/12/29	2	63.25	2	63.60	63.30	0	2,423	0.00%
2022/12/28	3	64.63	2	64.60	63.90	1	2,442	0.04%
2022/12/26	1	66.50	1.2	65.75	65.70	-0.2	2,443	-0.01%
2022/12/23	1	66.00	1	67.11	66.90	0	2,477	0.00%
2022/12/21	0	0.00	1	69.10	68.20	-1	2,573	-0.04%
2022/12/20	5	71.40	6	69.40	68.10	-1	2,614	-0.04%
2022/12/19	3	72.13	3	72.97	71.40	0	2,670	0.00%
2022/12/16	2	73.05	2	72.00	72.00	0	2,755	0.00%
2022/12/15	6	73.92	5	74.38	74.00	1	2,771	0.04%
2022/12/14	3	70.97	2	72.45	73.50	1	2,740	0.04%
2022/12/13	1	69.80	1	68.60	68.60	0	2,674	0.00%
2022/12/12	1	69.80	3	69.73	69.20	-2	2,675	-0.07%
2022/12/09	1	70.10	1	70.50	70.50	0	2,672	0.00%
2022/12/07	3	70.53	12	71.20	69.20	-9	2,749	-0.33%
2022/12/06	11	76.34	7	73.57	72.00	4	2,736	0.15%
2022/12/02	4	75.00	5	75.36	73.90	-1	2,636	-0.04%
2022/12/01	2	74.80	1	75.70	74.60	1	2,588	0.04%
2022/11/30	1.1	74.61	2	74.30	74.60	-1	2,599	-0.04%
2022/11/29	3	74.37	5	74.16	74.60	-2	2,637	-0.08%
2022/11/28	14.2	75.94	10	75.65	76.20	4.2	2,644	0.16%
2022/11/25	26	72.65	35	73.71	74.40	-9	2,514	-0.36%
2022/11/24	19	71.78	12	70.92	70.00	7	2,341	0.30%
2022/11/23	11	69.40	8	69.06	69.40	3	2,225	0.13%
2022/11/22	0	0.00	0	67.70	67.70	0	2,186	0.00%
2022/11/21	1	67.60	0	0.00	67.60	1	2,190	0.05%
2022/11/18	8	67.48	3	67.17	66.90	5	2,183	0.23%
2022/11/17	3	69.13	8	67.87	70.00	-5	2,119	-0.24%
2022/11/16	10	68.63	13	66.50	68.80	-3	2,094	-0.14%
2022/11/15	38	69.71	29	69.73	70.00	9	2,021	0.45%
2022/11/14	3	65.83	5.1	66.90	68.20	-2.1	1,921	-0.11%
2022/11/11	5	61.74	4.3	61.88	62.00	0.7	1,887	0.04%
2022/11/10	2	60.70	0	0.00	60.90	2	1,916	0.10%
2022/11/09	2	59.70	5	62.00	60.90	-3	1,917	-0.16%
2022/11/03	0.2	57.44	0	0.00	58.80	0.2	2,000	0.01%
2022/11/01	0.1	57.05	0	0.00	57.30	0.1	2,019	0.00%
2022/10/31	0.1	56.40	0	0.00	55.80	0.1	2,018	0.00%
2022/10/28	5	54.70	0	0.00	54.50	5	2,024	0.25%
2022/10/26	2	54.80	2	53.00	53.00	0	2,029	0.00%
2022/10/24	1	58.70	1	57.90	57.50	0	1,992	0.00%
2022/10/21	1	57.00	0	0.00	57.40	1	1,986	0.05%
2022/10/19	1	59.10	1	59.90	59.50	0	1,966	0.00%
2022/10/17	1	59.70	1	60.00	60.00	0	1,990	0.00%
2022/10/13	0	0.00	1	58.20	58.20	-1	1,968	-0.05%
2022/10/12	0	0.00	1	60.50	61.00	-1	1,959	-0.05%
2022/10/11	1	63.00	1	60.30	60.20	0	1,962	0.00%
2022/10/07	1	63.30	1	63.90	63.50	0	1,959	0.00%
2022/10/06	1	62.50	2	63.20	63.30	-1	1,960	-0.05%
2022/10/05	0	0.00	2	63.05	62.60	-2	1,958	-0.10%
2022/10/04	2	60.20	3	60.70	60.60	-1	1,930	-0.05%
2022/10/03	1	55.50	1	57.00	57.10	0	1,915	0.00%
2022/09/30	2	53.55	1	54.00	58.00	1	1,945	0.05%
2022/09/29	5	58.20	0	0.00	55.80	5	1,997	0.25%
2022/09/28	1	58.10	2	58.55	57.50	-1	2,018	-0.05%
2022/09/27	3	61.13	3	61.33	63.80	0	2,075	0.00%
2022/09/26	2.1	65.92	3.5	64.43	62.10	-1.4	2,109	-0.07%
2022/09/23	6	67.23	11	66.64	66.30	-5	2,129	-0.24%
2022/09/22	0	0.00	2	64.15	64.80	-2	2,144	-0.09%
2022/09/15	10	66.24	3	65.53	62.50	7	2,637	0.27%
2022/09/14	1	63.50	2	61.95	64.00	-1	2,555	-0.04%
2022/09/13	2	63.25	1	63.30	63.10	1	2,545	0.04%
2022/09/12	2	62.80	8	62.86	63.10	-6	2,525	-0.24%
2022/09/07	0	57.50	2	57.60	57.50	-2	2,535	-0.08%
2022/09/06	4	58.85	3	57.83	58.20	1	2,545	0.04%
2022/09/05	7	62.43	3	61.90	61.70	4	2,501	0.16%
2022/09/02	10.5	62.81	13	63.47	64.00	-2.5	2,432	-0.10%
2022/09/01	0	0.00	1	59.60	59.30	-1	2,336	-0.04%
2022/08/30	0	58.20	0	0.00	58.30	0	2,308	0.00%
2022/08/26	0	0.00	3	58.60	58.30	-3	2,276	-0.13%
2022/08/24	1	58.00	0.2	56.80	57.30	0.8	2,246	0.04%
2022/08/22	0	0.00	0.3	57.20	57.00	-0.3	2,215	-0.01%
2022/08/19	19	60.31	18	58.31	57.40	1	2,198	0.05%
2022/08/18	6.5	60.01	5	60.22	59.20	1.5	2,133	0.07%
2022/08/17	2	57.60	8	57.30	56.50	-6	2,044	-0.29%
2022/08/16	0	0.00	3	56.77	57.10	-3	1,980	-0.15%
2022/08/12	12	56.46	9	55.72	56.00	3	1,948	0.15%
2022/08/11	0	0.00	9	54.20	55.60	-9	1,904	-0.47%
2022/08/10	8	52.95	1	53.10	53.10	7	1,841	0.38%
2022/08/09	2	51.80	6	51.87	52.50	-4	1,819	-0.22%
2022/08/08	0	49.65	2	50.25	50.80	-2	1,802	-0.11%
2022/08/03	5	49.50	0	0.00	47.95	5	1,780	0.28%
2022/08/02	1	49.05	0	0.00	49.30	1	1,767	0.06%
2022/08/01	0	50.00	0	0.00	50.00	0	1,757	0.00%
2022/07/26	0	0.00	9	49.81	50.20	-9	1,743	-0.52%
2022/07/25	1	48.65	4	49.55	50.20	-3	1,734	-0.17%
2022/07/20	0	0.00	4	51.70	51.10	-4	1,687	-0.24%
2022/07/19	2	51.10	2	52.30	51.10	0	1,680	0.00%
2022/07/18	0	0.00	0	51.00	51.20	0	1,671	0.00%
2022/07/15	11	49.17	2	49.00	49.20	9	1,654	0.54%
2022/07/14	1	48.35	3	48.27	48.75	-2	1,641	-0.12%
2022/07/13	1	47.10	2	46.80	47.30	-1	1,628	-0.06%
2022/07/12	3	45.90	0	0.00	45.35	3	1,617	0.19%
2022/07/11	3	44.87	0	0.00	45.20	3	1,605	0.19%
2022/07/08	20	44.14	17	44.03	43.70	3	1,591	0.19%
2022/07/07	21.1	43.10	21	43.75	44.15	0.1	1,546	0.00%
2022/07/06	5	46.24	5	45.07	43.50	0	1,453	0.00%
2022/07/05	12.1	48.05	141	48.64	47.70	-128.9	1,372	-9.39%	大賣/鉅額交易
2022/07/04	9	51.84	12	50.76	50.20	-3	1,251	-0.24%
2022/07/01	25	57.99	49	57.49	55.70	-24	1,162	-2.06%
2022/06/30	10	61.92	7	61.93	61.80	3	1,058	0.28%
2022/06/29	49	61.99	52	62.21	64.00	-3	944	-0.32%
2022/06/28	65	59.86	22	60.73	60.70	43	660	6.51%
2022/06/27	10	58.21	14	58.52	58.60	-4	515	-0.78%
2022/06/24	2	57.75	6	57.78	57.30	-4	453	-0.88%
2022/06/23	31	53.74	1	54.30	53.70	30	393	7.63%
2022/06/22	0	0.00	1	54.60	53.70	-1	394	-0.25%
2022/06/21	12	54.71	0	0.00	54.70	12	397	3.02%
2022/06/20	1	55.20	1	55.40	54.00	0	389	0.00%
2022/06/17	4	53.60	2	54.25	55.30	2	373	0.54%
2022/06/16	35	55.07	3	54.70	54.20	32	353	9.04%
2022/06/15	7	52.07	2	52.10	51.90	5	315	1.58%
2022/05/31	0	50.00	0	0.00	49.50	0	331	0.00%
2022/05/27	0	0.00	2	49.00	49.55	-2	336	-0.59%
2022/05/23	1	49.50	2	49.30	49.30	-1	347	-0.29%
2022/05/13	0	0.00	3	48.40	48.30	-3	354	-0.85%
2022/05/11	0	0.00	2	49.80	49.55	-2	354	-0.56%
2022/05/09	0	0.00	3	50.50	50.20	-3	361	-0.83%
2022/05/06	0	0.00	3	51.30	51.80	-3	362	-0.83%
2022/05/05	0	0.00	2	50.60	51.50	-2	363	-0.55%
2022/05/04	1	49.60	8	50.32	50.60	-7	363	-1.93%
2022/04/29	0	0.00	5	47.70	48.00	-5	372	-1.34%
2022/04/27	4	46.05	1	46.80	47.10	3	388	0.77%
2022/04/26	1	48.00	0	0.00	48.35	1	385	0.26%
2022/04/14	0	50.70	0	0.00	50.50	0	527	0.00%
2022/04/13	0.1	49.95	2	50.20	49.70	-1.9	565	-0.34%
2022/04/12	0	48.95	0	0.00	49.40	0	616	0.00%
2022/04/11	1	50.20	2	49.00	48.80	-1	702	-0.14%
2022/04/08	0	51.00	0	0.00	50.80	0	719	0.00%
2022/04/07	0	50.80	0	0.00	50.70	0	727	0.00%
2022/03/30	0	0.00	1	51.40	51.90	-1	837	-0.12%
2022/03/29	1	50.60	1	50.90	50.70	0	851	0.00%
2022/03/28	1	50.50	0	0.00	50.30	1	864	0.12%
2022/03/24	0	0.00	1	51.80	51.70	-1	887	-0.11%
2022/03/23	0	0.00	1	50.30	49.90	-1	897	-0.11%
2022/03/21	0	0.00	1	48.80	48.70	-1	978	-0.10%
2022/03/18	0	0.00	1	47.25	47.80	-1	993	-0.10%
2022/03/17	0	0.00	3	46.67	46.85	-3	1,008	-0.30%
2022/03/16	1	45.40	0	0.00	45.05	1	1,019	0.10%
2022/03/15	2	45.70	2	45.83	45.90	0	1,048	0.00%
2022/03/11	2	46.95	2	47.20	46.80	0	1,094	0.00%
2022/03/10	1	48.55	1	48.50	48.55	0	1,108	0.00%
2022/03/09	0	0.00	1	48.10	48.10	-1	1,125	-0.09%
2022/03/08	2	46.85	2	46.95	46.50	0	1,140	0.00%
2022/03/07	0	0.00	3	48.60	48.15	-3	1,149	-0.26%
2022/03/02	0	0.00	1	50.80	50.70	-1	1,239	-0.08%
2022/02/25	1	50.80	0	0.00	50.50	1	1,329	0.08%
2022/02/24	3	50.80	0	0.00	50.50	3	1,406	0.21%
2022/02/17	0	0.00	2	54.30	54.00	-2	2,056	-0.10%
2022/02/16	1	52.90	0	0.00	52.80	1	2,090	0.05%
2022/02/15	0	52.50	0	0.00	52.80	0	2,108	0.00%
2022/02/14	0	53.30	1	52.20	52.20	-1	2,125	-0.05%
2022/02/09	0	0.00	1	54.90	55.10	-1	2,147	-0.05%
2022/02/08	0	54.30	0	0.00	54.30	0	2,161	0.00%
2022/02/07	0	0.00	1	53.50	54.00	-1	2,176	-0.05%
2022/01/26	0	52.50	0	0.00	51.20	0	2,193	0.00%
2022/01/25	0.1	51.20	0	0.00	51.00	0.1	2,264	0.00%
2022/01/24	0	52.90	0	0.00	52.90	0	2,361	0.00%
2022/01/21	3	54.00	2	53.95	53.00	1	2,420	0.04%
2022/01/20	1	55.30	1	55.60	55.20	0	2,600	0.00%
2022/01/18	0	0.00	5	56.70	56.00	-5	2,691	-0.19%
2022/01/17	0	56.30	1	56.50	56.50	-1	2,719	-0.04%
2022/01/14	4	55.23	0	0.00	55.80	4	2,794	0.14%
2022/01/13	5	56.20	1	56.20	56.00	4	2,825	0.14%
2022/01/11	2	57.05	0	0.00	56.90	2	2,835	0.07%
2022/01/07	8	60.05	2	59.10	59.00	6	2,812	0.21%
2022/01/06	1	60.20	3	60.23	60.50	-2	2,748	-0.07%
2022/01/05	2	59.10	7	60.49	58.50	-5	2,740	-0.18%
2022/01/04	19	60.98	13	60.35	60.00	6	2,728	0.22%
2022/01/03	14	57.84	5	58.10	58.20	9	2,686	0.34%
2021/12/30	0	0.00	3	56.83	56.90	-3	2,681	-0.11%
2021/12/29	5	57.50	2	57.40	57.10	3	2,693	0.11%
2021/12/28	5	57.00	0	0.00	57.00	5	2,722	0.18%
2021/12/27	6	57.17	6	57.35	57.00	0	2,737	0.00%
2021/12/24	14	59.64	17	59.54	58.70	-3	2,756	-0.11%
2021/12/23	4	58.83	2	59.55	58.70	2	2,727	0.07%
2021/12/22	2	59.40	3	60.07	59.10	-1	2,796	-0.04%
2021/12/21	9	59.46	10	59.82	59.70	-1	2,851	-0.04%
2021/12/20	8	59.50	5	60.02	58.90	3	3,093	0.10%
2021/12/17	3	59.50	2	59.95	58.60	1	3,311	0.03%
2021/12/16	12	59.66	8	59.56	59.60	4	3,374	0.12%
2021/12/15	1	57.60	1	57.50	57.60	0	3,322	0.00%
2021/12/14	2	57.10	20	56.84	56.00	-18	3,382	-0.53%
2021/12/13	19	59.08	10	58.64	58.30	9	3,479	0.26%
2021/12/09	3	58.40	7.1	59.00	58.40	-4.1	3,490	-0.12%
2021/12/08	12	57.59	2	58.45	57.70	10	3,473	0.29%
2021/12/07	9	57.98	10	58.00	57.90	-1	3,470	-0.03%
2021/12/06	3	56.47	0	0.00	56.50	3	3,455	0.09%
2021/12/03	4	55.98	3	56.33	57.00	1	3,477	0.03%
2021/12/01	1	55.80	2.1	56.20	56.00	-1.1	3,517	-0.03%
2021/11/30	3	56.00	20.1	55.86	56.80	-17.1	3,541	-0.48%
2021/11/29	4	54.90	2	55.35	55.30	2	3,577	0.06%
2021/11/26	21	56.53	5	55.40	55.60	16	3,665	0.44%
2021/11/25	6	58.77	20	58.27	58.20	-14	3,717	-0.38%
2021/11/24	11	60.74	17.1	60.19	59.60	-6.1	3,913	-0.16%
2021/11/23	13	61.98	18	61.01	60.80	-5	3,952	-0.13%
2021/11/22	51	64.03	28	63.23	62.00	23	3,952	0.58%
2021/11/19	37.3	59.60	34	59.20	60.40	3.3	3,781	0.09%
2021/11/18	42	60.69	44	60.52	58.20	-2	3,687	-0.05%
2021/11/17	24	56.78	11	57.39	57.40	13	3,465	0.38%
2021/11/16	4	55.40	6	55.52	55.10	-2	3,427	-0.06%
2021/11/15	4	56.25	23	55.60	56.50	-19	3,421	-0.56%
2021/11/12	2	54.65	0	0.00	54.00	2	3,413	0.06%
2021/11/11	20	54.13	1	54.70	54.60	19	3,413	0.56%
2021/11/10	2	53.65	0	0.00	53.70	2	3,412	0.06%
2021/11/08	4	53.83	0	0.00	52.90	4	3,445	0.12%
2021/11/05	2	54.50	3	54.60	54.70	-1	3,463	-0.03%
2021/11/04	4	54.50	0	0.00	54.10	4	3,491	0.11%
2021/11/03	0	55.30	2	55.30	55.20	-2	3,519	-0.06%
2021/11/02	5	55.90	6	56.00	55.30	-1	3,544	-0.03%
2021/11/01	8	59.18	10.1	58.93	58.50	-2.1	3,547	-0.06%
2021/10/29	11	57.03	3	57.17	57.00	8	3,536	0.23%
2021/10/28	22	57.15	16	57.93	57.00	6	3,547	0.17%
2021/10/27	5	53.82	4	53.78	54.10	1	3,421	0.03%
2021/10/26	11	55.65	6	55.67	54.50	5	3,536	0.14%
2021/10/25	4	54.50	1	53.80	54.80	3	3,729	0.08%
2021/10/22	29	53.16	26	53.45	54.40	3	3,829	0.08%
2021/10/21	2	50.65	5	52.32	51.00	-3	3,994	-0.08%
2021/10/20	1	52.00	2	53.05	52.60	-1	4,044	-0.02%
2021/10/19	1	52.80	3	53.00	52.80	-2	4,038	-0.05%
2021/10/18	1	52.00	0	0.00	51.10	1	4,024	0.02%
2021/10/15	0	0.00	1	51.60	51.30	-1	4,028	-0.02%
2021/10/14	2	50.40	4	49.88	50.10	-2	4,027	-0.05%
2021/10/13	4	51.18	5	52.24	50.90	-1	4,040	-0.02%
2021/10/12	5	54.30	7	53.47	53.00	-2	4,019	-0.05%
2021/10/08	4	54.13	5	53.70	53.40	-1	3,984	-0.03%
2021/10/07	4	52.53	0	0.00	52.50	4	3,947	0.10%
2021/10/06	0	0.00	1	52.50	51.30	-1	3,952	-0.03%
2021/10/05	3	50.12	2	51.30	52.60	1	3,936	0.03%
2021/10/04	2	51.10	3	50.80	50.10	-1	3,904	-0.03%
2021/10/01	5	51.90	3	52.60	50.60	2	3,874	0.05%
2021/09/30	1	55.10	1	54.80	54.70	0	3,834	0.00%
2021/09/29	10	54.89	12	54.21	53.30	-2	3,814	-0.05%
2021/09/28	5	58.88	3	59.20	58.70	2	3,740	0.05%
2021/09/27	74	60.17	66	59.93	60.20	8	3,676	0.22%
2021/09/24	24.1	58.46	23.1	58.65	59.90	1	3,419	0.03%
2021/09/23	48	56.34	53.1	55.67	54.50	-5.1	3,184	-0.16%
2021/09/22	7	53.90	5	53.54	53.30	2	3,102	0.06%
2021/09/17	28	53.89	28	54.14	55.00	0	3,080	0.00%
2021/09/16	14	53.51	19	54.14	54.50	-5	3,012	-0.17%
2021/09/15	0	0.00	1	50.00	50.10	-1	2,899	-0.03%
2021/09/14	2	49.83	1	50.20	49.60	1	2,887	0.03%
2021/09/13	1	49.10	1	48.95	48.95	0	2,864	0.00%
2021/09/09	4	49.49	5	49.11	49.75	-1	2,838	-0.04%
2021/09/08	7	50.36	6	50.03	48.65	1	2,818	0.04%
2021/09/07	10	51.14	2	50.53	51.50	8	2,779	0.29%
2021/09/06	1	52.00	5	51.94	50.00	-4	2,741	-0.15%
2021/09/03	4	52.68	5	52.92	52.40	-1	2,713	-0.04%
2021/09/02	3	54.83	2	54.15	53.50	1	2,676	0.04%
2021/09/01	8	56.86	11	55.97	56.30	-3	2,617	-0.11%
2021/08/31	14	55.47	14	54.76	55.80	0	2,500	0.00%
2021/08/30	32.1	56.01	30	56.46	56.70	2.1	2,401	0.09%
2021/08/27	19	51.76	20	52.28	53.00	-1	2,174	-0.05%
2021/08/26	12	48.74	8	48.84	48.75	4	2,075	0.19%
2021/08/25	2	46.15	2	48.18	48.55	0	1,998	0.00%
2021/08/24	4	44.89	1	45.60	44.15	3	1,951	0.15%
2021/08/20	1	41.85	1	42.75	41.85	0	1,897	0.00%
2021/08/19	2	42.00	0	0.00	41.05	2	1,884	0.11%
2021/08/18	2	42.00	0	0.00	42.80	2	1,874	0.11%
2021/08/17	1	43.00	8	42.23	42.10	-7	1,845	-0.38%
2021/08/16	0	0.00	7	44.21	44.90	-7	1,827	-0.38%
2021/08/11	0	0.00	5	51.70	47.95	-5	1,780	-0.28%
2021/08/10	10	52.37	6	52.90	52.10	4	1,754	0.23%
2021/08/06	2	62.30	9	61.09	60.00	-7	1,686	-0.42%
2021/08/05	23	62.59	2	62.85	61.80	21	1,649	1.27%
2021/08/04	10	62.26	10	64.25	65.00	0	1,594	0.00%
2021/08/03	4	62.45	5	62.30	61.60	-1	1,527	-0.07%
2021/08/02	6.1	59.89	13	60.97	60.00	-6.9	1,458	-0.47%
2021/07/30	10	64.41	7	64.21	62.50	3	1,398	0.21%
2021/07/29	25	63.75	36	63.06	65.00	-11	1,282	-0.86%
2021/07/28	26	58.19	5	58.92	59.10	21	1,040	2.02%
2021/07/27	24	61.23	40	61.58	62.10	-16	950	-1.68%
2021/07/26	2	53.80	14	56.19	56.60	-12	784	-1.53%
2021/07/23	2	51.30	0	0.00	51.50	2	804	0.25%
2021/07/22	0	0.00	4	52.30	51.50	-4	821	-0.49%
2021/07/21	5	50.38	0	0.00	50.80	5	856	0.58%
2021/07/20	8	51.83	2	52.30	51.60	6	970	0.62%
2021/07/19	0	0.00	6	50.85	52.70	-6	1,045	-0.57%
2021/07/16	2	50.20	3	50.60	50.20	-1	1,032	-0.10%
2021/07/15	3	49.88	0	0.00	50.10	3	1,027	0.29%
2021/07/14	0	0.00	2	50.10	50.00	-2	1,036	-0.19%
2021/07/12	0	0.00	3	48.60	48.65	-3	1,016	-0.30%
2021/07/07	3	47.87	0	0.00	48.30	3	1,047	0.29%
2021/07/06	0	0.00	7	47.81	48.60	-7	1,057	-0.66%
2021/07/05	0	0.00	2	46.85	47.15	-2	1,047	-0.19%
2021/07/01	1	44.60	0	0.00	44.20	1	1,052	0.09%
2021/06/30	2	45.45	0	0.00	44.90	2	1,061	0.19%
2021/06/29	1	45.45	1	45.35	45.55	0	1,087	0.00%
2021/06/28	1	44.90	1	45.45	45.55	0	1,093	0.00%
2021/06/25	0	0.00	2	44.80	45.15	-2	1,098	-0.18%
2021/06/24	2	44.38	0	0.00	44.40	2	1,117	0.18%
2021/06/23	0	0.00	2	44.28	44.55	-2	1,140	-0.18%
2021/06/15	1	43.15	0	0.00	43.20	1	1,322	0.08%
2021/06/11	4	43.90	0	0.00	43.70	4	1,431	0.28%
2021/06/10	0	0.00	5	44.68	45.00	-5	1,516	-0.33%
2021/06/09	1	44.20	0	0.00	44.15	1	1,513	0.07%
2021/06/04	1	45.05	0	0.00	44.60	1	1,524	0.07%
2021/06/02	4	45.05	1	45.40	45.20	3	1,527	0.20%
2021/05/28	0	0.00	1	44.85	44.65	-1	1,524	-0.07%
2021/05/27	1	44.50	1	44.85	44.40	0	1,524	0.00%
2021/05/26	1	44.85	0	0.00	44.90	1	1,528	0.07%
2021/05/25	1	45.00	1	45.20	45.15	0	1,528	0.00%
2021/05/21	0	0.00	5	44.95	43.70	-5	1,546	-0.32%
2021/05/20	2	43.65	0	0.00	43.70	2	1,562	0.13%
2021/05/17	2	38.00	0	0.00	38.10	2	1,566	0.13%
2021/05/14	12	41.71	1	42.50	41.85	11	1,550	0.71%
2021/05/13	3	42.00	0	0.00	41.95	3	1,567	0.19%
2021/05/12	5	41.25	0	0.00	42.00	5	1,565	0.32%
2021/05/11	0	0.00	0.1	43.85	44.25	-0.1	1,543	-0.01%
2021/05/10	1	48.60	0	0.00	48.35	1	1,520	0.07%
2021/05/06	5	48.06	2	47.30	47.45	3	1,507	0.20%
2021/05/04	11	49.09	2	49.40	49.05	9	1,461	0.62%
2021/05/03	6	56.28	4	54.55	53.50	2	1,420	0.14%
2021/04/29	6.1	58.78	5	58.68	58.70	1.1	1,345	0.08%
2021/04/28	1	55.70	1	56.10	55.40	0	1,235	0.00%
2021/04/27	3	55.23	5	56.40	55.20	-2	1,214	-0.16%
2021/04/26	34.1	56.32	29	57.03	57.30	5.1	1,175	0.43%
2021/04/23	9	51.22	13	51.60	53.10	-4	1,052	-0.38%
2021/04/22	3	49.75	3	49.70	48.35	0	971	0.00%
2021/04/21	0	0.00	2	49.60	49.40	-2	959	-0.21%
2021/04/19	0	0.00	8	48.95	48.95	-8	942	-0.85%
2021/04/16	1	48.75	2	49.03	48.70	-1	940	-0.11%
2021/04/15	0	0.00	1	49.00	49.00	-1	934	-0.11%
2021/04/13	0	49.70	0	0.00	47.85	0	908	0.00%
2021/04/12	0	48.15	3	48.40	48.25	-3	892	-0.34%
2021/04/08	1	49.95	0	0.00	49.75	1	865	0.12%
2021/04/07	3	50.05	0	0.00	49.85	3	857	0.35%
2021/04/01	11	48.14	0	0.00	48.00	11	850	1.29%
2021/03/31	0	0.00	6	50.95	50.80	-6	818	-0.73%
2021/03/29	1	51.50	11	51.31	51.20	-10	796	-1.25%
2021/03/26	6	51.07	1	51.00	51.40	5	776	0.64%
2021/03/24	5	50.72	5	51.68	50.80	0	732	0.00%
2021/03/23	0	0.00	3	47.95	48.40	-3	671	-0.45%
2021/03/22	7	49.15	2	49.50	49.35	5	651	0.77%
2021/03/19	3	49.03	2	51.40	49.75	1	635	0.16%
2021/03/18	0	0.00	6	48.88	48.85	-6	577	-1.04%
2021/03/17	23	48.08	46	48.42	49.20	-23	562	-4.09%
2021/03/16	33	46.89	16	46.90	46.90	17	451	3.77%
2021/03/15	0	42.95	0	0.00	42.65	0	362	0.00%
2021/03/11	1	42.80	0	0.00	42.80	1	367	0.27%
2021/03/10	2	42.00	0	0.00	42.00	2	376	0.53%
2021/03/08	0	41.45	0	0.00	41.30	0	376	0.00%
2021/03/05	0	44.03	0	0.00	41.35	0	375	0.00%
2021/03/03	0	0.00	1	41.50	41.60	-1	374	-0.27%
2021/02/24	0	43.05	0	0.00	42.30	0	356	0.00%
2021/02/23	0	0.00	4	42.01	43.15	-4	347	-1.15%
2021/02/22	4	42.28	4	42.33	42.10	0	332	0.00%
2021/02/19	0	0.00	1	41.60	41.50	-1	306	-0.33%
2021/02/17	3	39.70	2	39.55	40.00	1	280	0.36%
2021/02/05	1	39.50	5	39.00	39.05	-4	271	-1.47%
2021/02/04	5	40.93	8	40.24	39.80	-3	266	-1.13%
2021/01/18	0	0.00	1	39.00	38.90	-1	187	-0.53%
2021/01/15	0	38.50	0	0.00	38.65	0	183	0.00%
2021/01/14	1	37.35	1	37.70	38.90	0	177	0.00%
2021/01/12	0	0.00	0	41.85	37.55	0	172	0.00%
2021/01/11	2	37.85	0	0.00	38.05	2	171	1.17%
2021/01/08	0	38.40	3	38.40	38.10	-3	167	-1.79%
2021/01/06	1	38.40	1	38.55	38.60	0	167	0.00%
2021/01/04	3	39.30	0	0.00	39.30	3	163	1.83%
2020/12/31	0	39.95	0	0.00	39.30	0	160	0.00%
2020/12/30	0	39.75	0	0.00	39.50	0	157	0.00%
2020/12/29	0	0.00	3.2	40.09	39.75	-3.2	153	-2.09%
2020/12/28	1	38.70	1	37.85	39.00	0	136	0.00%
2020/12/25	1	37.40	0	0.00	37.40	1	131	0.76%
2020/12/23	1	37.40	0	0.00	37.45	1	133	0.75%
2020/12/18	1	38.35	1	38.45	38.20	0	133	0.00%
2020/12/16	0	0.00	0	41.60	38.50	0	133	0.00%
2020/12/15	1	38.05	1	38.40	37.85	0	132	0.00%
2020/12/10	1	38.35	1	38.65	38.70	0	122	0.00%
2020/12/09	1	38.80	1	39.00	38.95	0	121	0.00%
2020/12/08	0	0.00	0.1	39.20	39.20	-0.1	119	-0.11%
2020/12/04	0.3	38.20	0	0.00	38.90	0.3	113	0.29%
2020/11/27	2	35.28	2	35.65	36.00	0	85	0.00%
2020/11/12	0	35.10	0	0.00	35.20	0	89	0.00%
2020/11/11	0	0.00	0	33.85	34.90	0	91	0.00%
2020/10/19	0	0.00	1	35.00	34.95	-1	197	-0.51%
2020/09/30	0	0.00	1	34.45	34.40	-1	230	-0.43%
2020/09/29	1	34.00	0	0.00	34.00	1	234	0.43%
2020/09/28	1	34.15	1	34.50	34.15	0	240	0.00%
2020/09/22	1	35.50	1	35.70	35.45	0	251	0.00%
2020/09/21	0	0.00	1	35.95	35.95	-1	252	-0.40%
2020/09/16	0	0.00	1	35.95	35.70	-1	266	-0.38%
2020/09/14	1	35.75	0	0.00	35.80	1	279	0.36%
2020/09/08	1	36.65	1	36.75	36.75	0	302	0.00%
2020/09/07	1	36.90	1	37.10	36.90	0	309	0.00%
2020/09/01	0	0.00	2	36.45	36.40	-2	343	-0.58%
2020/08/31	1	36.60	0	0.00	36.40	1	345	0.29%
2020/08/25	1	36.55	1	36.70	36.90	0	350	0.00%
2020/08/21	0	0.00	1	37.05	36.50	-1	352	-0.28%
2020/08/20	2	35.90	1	36.05	35.85	1	352	0.28%
2020/08/19	0	0.00	1	36.90	36.85	-1	354	-0.28%
2020/08/18	4	36.66	1	36.90	36.60	3	361	0.83%
2020/08/17	1	37.20	12	37.42	37.20	-11	361	-3.04%
2020/08/13	0	0.00	1	38.15	37.80	-1	361	-0.28%
2020/08/12	0	0.00	2	38.70	38.00	-2	359	-0.56%
2020/08/11	0	0.00	4	38.40	38.50	-4	357	-1.12%
2020/08/10	4	41.40	43	41.44	41.60	-39	345	-11.29%
2020/08/07	0	0.00	1	41.55	41.45	-1	327	-0.30%
2020/07/29	0	0.00	1	40.15	40.15	-1	312	-0.32%
2020/07/28	2	39.50	0	0.00	39.55	2	310	0.64%
2020/07/23	0	0.00	1	41.35	41.55	-1	302	-0.33%
2020/07/09	1	41.10	9	41.45	41.10	-8	295	-2.70%
2020/07/07	0	0.00	2	41.55	41.35	-2	287	-0.69%
2020/06/24	9	40.21	0	0.00	40.25	9	281	3.20%
2020/06/23	0	0.00	1	40.30	40.05	-1	284	-0.35%
2020/06/19	1	42.00	1	41.10	41.10	0	280	0.00%
2020/06/18	2	40.90	0	0.00	40.90	2	271	0.74%
2020/06/16	1	40.00	2	39.70	39.40	-1	258	-0.39%
2020/06/11	0	0.00	6	39.82	38.55	-6	263	-2.28%
2020/06/10	0	0.00	21	39.47	39.45	-21	262	-8.00%
2020/06/08	3	40.15	13	39.10	40.00	-10	277	-3.60%
2020/06/05	6	38.10	0	0.00	38.30	6	257	2.33%
2020/06/02	0	0.00	8	38.12	38.30	-8	259	-3.08%
2020/05/28	0	0.00	6	37.70	37.30	-6	258	-2.32%
2020/05/27	0	0.00	4	37.60	37.80	-4	259	-1.54%
2020/05/25	0	0.00	36	37.11	37.75	-36	256	-14.06%
2020/05/08	0	0.00	1	36.70	36.70	-1	237	-0.42%
2020/05/06	1	35.40	0	0.00	35.30	1	232	0.43%
2020/04/27	0	0.00	1	33.15	33.40	-1	240	-0.42%
2020/04/24	2	33.00	0	0.00	32.90	2	240	0.83%
2020/04/10	2	32.00	0	0.00	32.40	2	229	0.87%
2020/04/09	0	0.00	5	32.50	32.20	-5	229	-2.18%
2020/03/26	0	0.00	5	28.90	29.40	-5	229	-2.18%
2020/03/19	5	25.00	0	0.00	24.70	5	218	2.29%
2020/03/16	3	29.00	0	0.00	28.80	3	211	1.42%
2020/03/13	5	28.55	0	0.00	29.00	5	213	2.35%
2020/03/10	0	33.55	0	0.00	33.50	0	189	0.00%
2020/03/09	0	0.00	7	33.80	33.75	-7	186	-3.75%
2020/02/27	2	34.50	0	0.00	34.40	2	186	1.07%
2020/02/21	2	35.50	0	0.00	35.60	2	182	1.10%
2020/02/14	2	36.50	1	36.60	36.50	1	183	0.54%
2020/02/10	1	34.90	0	0.00	34.90	1	190	0.52%
2020/02/07	1	35.80	0	0.00	35.45	1	192	0.52%
2020/02/06	2	35.55	0	0.00	35.55	2	192	1.04%
2020/02/05	1	35.10	0	0.00	34.80	1	195	0.51%
2020/01/20	5	39.05	0	0.00	38.90	5	183	2.72%
2020/01/02	1	39.30	0	0.00	39.35	1	191	0.52%
2019/12/31	0	0.00	2	39.85	39.75	-2	184	-1.08%
2019/12/20	1	39.55	0	0.00	39.50	1	169	0.59%
2019/11/18	6	40.49	0	0.00	40.35	6	179	3.35%
2019/11/08	0	0.00	4	42.10	42.00	-4	190	-2.10%
2019/11/04	0	0.00	1	42.30	42.15	-1	250	-0.40%
2019/10/31	3	41.43	0	0.00	41.15	3	258	1.16%
2019/10/24	4	41.60	0	0.00	41.95	4	305	1.31%
2019/10/22	0	0.00	4	42.05	41.75	-4	325	-1.23%
2019/10/17	4	40.40	0	0.00	40.80	4	325	1.23%
2019/10/16	1	40.20	4	40.15	40.10	-3	327	-0.92%
2019/10/15	3	40.32	2	40.60	40.25	1	330	0.30%
2019/10/14	4	40.35	0	0.00	40.35	4	337	1.18%
2019/10/07	0	0.00	8	41.35	41.05	-8	355	-2.25%
2019/10/04	13	40.54	0	0.00	40.50	13	360	3.61%
2019/10/01	0	0.00	1	41.05	40.85	-1	371	-0.27%
2019/09/26	5	41.10	0	0.00	41.05	5	386	1.29%
2019/09/20	0	0.00	1	42.05	41.85	-1	390	-0.26%
2019/09/11	3	41.55	0	0.00	41.60	3	390	0.77%
2019/08/30	0	0.00	3	40.15	40.20	-3	411	-0.73%
2019/08/28	1	40.00	0	0.00	40.35	1	431	0.23%
2019/08/13	2	40.33	1	40.75	40.40	1	625	0.16%
2019/08/12	1	42.45	4	42.63	42.30	-3	621	-0.48%
2019/08/08	5	47.74	12	47.58	47.70	-7	620	-1.13%
2019/08/06	5	47.51	2	47.43	47.50	3	595	0.50%
2019/08/02	4	49.00	0	0.00	48.90	4	578	0.69%
2019/07/31	1	49.00	2	49.75	50.00	-1	588	-0.17%
2019/07/30	1	51.20	0	0.00	49.65	1	596	0.17%
2019/07/29	1	51.20	1	51.20	51.20	0	613	0.00%
2019/07/26	1	49.85	1	49.70	50.10	0	597	0.00%
2019/07/25	0	0.00	5	49.84	49.50	-5	593	-0.84%
2019/07/24	1	49.10	1	49.40	49.40	0	586	0.00%
2019/07/23	1	48.40	0	0.00	48.30	1	577	0.17%
2019/07/22	2	48.58	3	48.58	48.45	-1	576	-0.17%
2019/07/19	0	0.00	1	48.25	48.35	-1	574	-0.17%
2019/07/18	1	48.25	1	48.25	48.20	0	576	0.00%
2019/07/17	3	48.15	0	0.00	48.15	3	577	0.52%
2019/07/16	2	49.15	3	48.78	48.55	-1	576	-0.17%
2019/07/15	0	0.00	1	48.20	48.55	-1	572	-0.17%
2019/07/11	6	47.93	0	0.00	48.00	6	569	1.05%
2019/07/10	0	0.00	2	47.98	48.00	-2	566	-0.35%
2019/07/05	1	47.75	1	47.95	47.90	0	590	0.00%
2019/06/24	0	0.00	1	46.65	46.75	-1	637	-0.16%
2019/06/21	0	0.00	10	45.98	46.20	-10	666	-1.50%
2019/06/18	0	0.00	1	45.50	45.80	-1	714	-0.14%
2019/06/14	2	45.28	0	0.00	45.25	2	758	0.26%
2019/06/06	0	0.00	1	46.40	46.55	-1	893	-0.11%
2019/06/05	1	47.30	0	0.00	47.10	1	954	0.10%
2019/06/04	7	47.95	1	47.00	46.90	6	952	0.63%
2019/06/03	6	47.89	0	0.00	47.90	6	950	0.63%
2019/05/31	5	49.32	2	49.80	48.75	3	941	0.32%
2019/05/30	32	49.61	52	49.70	49.10	-20	925	-2.16%
2019/05/29	11	47.10	9	47.13	47.80	2	857	0.23%
2019/05/28	0	0.00	1	45.90	45.90	-1	829	-0.12%
2019/05/23	0	0.00	1	47.00	45.95	-1	852	-0.12%
2019/05/22	10	46.90	7	46.72	47.00	3	854	0.35%
2019/05/21	1	44.75	1	45.35	45.95	0	843	0.00%
2019/05/20	0	0.00	1	45.70	46.00	-1	840	-0.12%
2019/05/17	5	46.08	4	46.18	45.55	1	836	0.12%
2019/05/16	7	46.46	1	46.35	45.50	6	829	0.72%
2019/05/14	0	0.00	15	44.09	44.75	-15	826	-1.82%
2019/05/10	1	45.40	1	44.90	45.00	0	824	0.00%
2019/05/09	2	44.25	0	0.00	44.50	2	819	0.24%
2019/05/08	3	46.20	0	0.00	46.15	3	808	0.37%
2019/05/07	1	46.75	6	46.93	46.50	-5	803	-0.62%
2019/05/06	5	46.74	4	46.49	46.70	1	788	0.13%
2019/05/03	0	0.00	1	45.00	44.80	-1	757	-0.13%
2019/04/29	1	42.80	0	0.00	42.80	1	744	0.13%
2019/04/22	4	44.78	3	45.32	44.65	1	727	0.14%
2019/04/12	6	44.25	0	0.00	43.50	6	716	0.84%
2019/04/11	2	46.45	2	46.85	45.10	0	705	0.00%
2019/04/10	3	46.73	2	46.90	46.90	1	690	0.14%
2019/04/09	2	46.48	2	46.90	46.80	0	685	0.00%
2019/04/08	1	46.65	1	46.80	46.80	0	684	0.00%
2019/04/02	1	46.60	0	0.00	46.60	1	689	0.15%
2019/04/01	1	45.90	0	0.00	46.60	1	684	0.15%
2019/03/29	1	46.30	1	46.20	46.95	0	674	0.00%
2019/03/28	1	46.65	1	47.00	46.95	0	672	0.00%
2019/03/26	2	48.32	1	49.00	47.70	1	652	0.15%
2019/03/25	1	46.75	0	0.00	47.00	1	620	0.16%
2019/03/22	1	45.85	1	46.00	46.70	0	599	0.00%
2019/03/21	2	45.75	4	46.08	46.20	-2	587	-0.34%
2019/03/20	5	46.09	0	0.00	45.55	5	573	0.87%
2019/03/19	4	46.39	8	46.57	46.50	-4	558	-0.72%
2019/03/18	1	45.70	1	45.10	45.50	0	526	0.00%
2019/03/15	1	45.45	0	0.00	45.10	1	516	0.19%
2019/03/14	8	45.01	2	44.93	45.00	6	508	1.18%
2019/03/13	5	45.72	4	45.49	45.40	1	497	0.20%
2019/03/12	14	44.13	21	44.41	45.40	-7	472	-1.48%
2019/03/11	4	41.40	5	41.58	43.55	-1	411	-0.24%
2019/03/07	1	39.25	0	0.00	38.80	1	358	0.28%
2019/03/04	2	39.00	0	0.00	38.30	2	336	0.59%
2019/02/27	5	39.40	0	0.00	39.50	5	315	1.59%
2019/02/25	5	40.44	1	41.00	40.00	4	316	1.26%
2019/02/22	1	40.35	2	40.63	40.50	-1	306	-0.33%
2019/02/21	3	39.75	2	39.93	40.80	1	299	0.33%
2019/02/19	0	0.00	2	39.30	38.85	-2	293	-0.68%
2019/02/18	0	0.00	1	39.05	39.10	-1	298	-0.34%
2019/02/15	4	38.70	0	0.00	38.70	4	301	1.32%
2019/02/14	2	39.00	0	0.00	38.70	2	300	0.66%
2019/02/13	7	39.13	0	0.00	39.00	7	300	2.33%
2019/01/30	1	36.85	0	0.00	36.80	1	291	0.34%
2018/12/26	1	36.20	1	37.65	36.85	0	304	0.00%
2018/12/07	2	36.60	0	0.00	36.75	2	260	0.77%
2018/12/05	1	37.80	1	38.10	38.00	0	246	0.00%
2018/11/29	1	35.95	1	35.95	35.45	0	217	0.00%
2018/11/27	1	35.35	1	35.50	35.60	0	210	0.00%
2018/11/23	5	35.50	5	35.02	34.70	0	207	0.00%
2018/11/16	3	34.95	0	0.00	34.75	3	196	1.53%
2018/11/15	0	0.00	1	35.05	35.00	-1	200	-0.50%
2018/11/14	1	34.15	0	0.00	33.70	1	198	0.50%
2018/11/09	4	33.20	0	0.00	33.45	4	220	1.81%
2018/10/30	0	0.00	1	31.25	30.20	-1	456	-0.22%
2018/10/16	5	32.50	0	0.00	33.50	5	581	0.86%
2018/10/12	1	31.85	0	0.00	31.90	1	583	0.17%
2018/10/11	6	31.20	0	0.00	31.20	6	581	1.03%
2018/10/05	5	34.86	0	0.00	34.80	5	576	0.87%
2018/09/25	2	36.80	0	0.00	36.90	2	584	0.34%
2018/09/14	0	0.00	1	37.00	36.90	-1	610	-0.16%
2018/09/06	1	40.50	0	0.00	40.45	1	613	0.16%
2018/08/20	1	41.50	1	42.00	41.30	0	681	0.00%
2018/08/14	0	0.00	10	42.10	42.45	-10	639	-1.56%
2018/08/13	0	0.00	10	41.37	41.05	-10	632	-1.58%
2018/08/10	0	0.00	5	44.65	44.55	-5	599	-0.83%
2018/08/09	1	45.05	1	44.90	44.40	0	575	0.00%
2018/08/07	2	43.33	2	46.40	45.20	0	472	0.00%
2018/08/06	5	42.00	0	0.00	42.30	5	400	1.25%
2018/08/01	10	41.79	0	0.00	41.80	10	380	2.63%
2018/07/31	1	41.35	0.5	41.40	41.30	0.5	375	0.14%
2018/07/30	10	41.59	0	0.00	41.35	10	375	2.66%
2018/07/26	3	41.37	14	42.19	40.30	-11	349	-3.15%
2018/07/25	11	40.11	0	0.00	40.80	11	309	3.56%
2018/07/18	0	0.00	2	38.65	38.80	-2	305	-0.65%
2018/07/13	2	39.05	0	0.00	39.00	2	307	0.65%
2018/07/05	0	0.00	13	37.72	37.35	-13	332	-3.91%
2018/07/04	0	0.00	2	38.00	38.10	-2	332	-0.60%
2018/06/29	2	39.60	0	0.00	39.50	2	328	0.61%
2018/06/28	13	39.11	0	0.00	39.15	13	325	3.99%
2018/06/20	1	36.20	0	0.00	36.70	1	316	0.32%
2018/06/07	0	0.00	6	36.75	36.75	-6	348	-1.72%
2018/06/01	2	39.33	4	39.54	38.65	-2	332	-0.60%
2018/05/30	1	36.00	1	36.50	36.80	0	291	0.00%
2018/05/29	0	0.00	1	36.60	37.40	-1	287	-0.35%
2018/05/21	2	34.00	0	0.00	33.60	2	299	0.67%
2018/05/18	3	34.15	0	0.00	34.10	3	299	1.00%
2018/05/04	4	33.49	0	0.00	33.65	4	341	1.17%
2018/05/03	0	0.00	1	34.10	34.45	-1	346	-0.29%
2018/05/02	0	0.00	2	32.50	32.25	-2	341	-0.59%
2018/04/09	0	0.00	14	39.21	39.45	-14	319	-4.38%
2018/03/30	2	38.95	0	0.00	39.10	2	315	0.63%
2018/03/28	9	38.69	0	0.00	38.05	9	311	2.88%
2018/03/27	2	38.70	0	0.00	38.50	2	307	0.65%
2018/03/26	1	38.40	0	0.00	38.00	1	306	0.33%
2018/03/23	0	38.50	0	0.00	38.05	0	306	0.00%
2018/03/15	1	40.45	1	41.80	41.80	0	296	0.00%
2018/02/22	0	39.60	0	0.00	39.60	0	274	0.00%
2018/02/08	1	40.00	0	0.00	39.80	1	262	0.38%
2018/02/06	1	42.00	0	0.00	40.70	1	275	0.36%
2018/02/01	2	46.00	0	0.00	45.85	2	272	0.73%
2018/01/31	3	47.00	1	46.20	46.60	2	271	0.74%
2018/01/29	1	45.65	1	46.20	45.85	0	265	0.00%
2018/01/17	1	49.10	0	0.00	49.55	1	235	0.43%
2018/01/05	0	0.00	3	51.90	51.80	-3	237	-1.26%
2018/01/04	1	51.10	0	0.00	51.10	1	238	0.42%