驊訊 (6237)-統一-新竹券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
47.45
漲跌
▲0.45
漲幅
+0.96%
成交量
164張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:30

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

驊訊 (6237)籌碼相關－統一-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/11/21	5	47.87	3	47.45	47.45	2	745	0.27%
2024/11/20	5	47.44	5	47.00	47.00	0	745	0.00%
2024/11/19	2	47.00	2	47.35	47.35	0	744	0.00%
2024/11/18	6	48.30	7	47.00	47.00	-1	744	-0.13%
2024/11/15	5	48.90	4	48.70	48.70	1	741	0.13%
2024/11/14	4	50.30	4	48.80	48.80	0	741	0.00%
2024/11/13	5	50.60	6	49.80	49.80	-1	739	-0.14%
2024/11/12	3	51.10	3	50.50	50.50	0	737	0.00%
2024/11/11	5	51.66	5	51.00	51.00	0	736	0.00%
2024/11/08	8	53.09	7	51.70	51.70	1	731	0.14%
2024/11/07	3	50.80	3	50.80	50.80	0	716	0.00%
2024/11/06	0	0.00	4	50.15	50.30	-4	717	-0.56%
2024/11/05	3	48.90	3	49.40	49.40	0	724	0.00%
2024/11/04	5	49.92	5	48.60	48.60	0	739	0.00%
2024/11/01	3	49.10	2	49.95	49.95	1	743	0.13%
2024/10/29	1.1	50.34	0	0.00	49.80	1.1	740	0.15%
2024/10/24	1	54.50	0	0.00	53.50	1	716	0.14%
2024/10/23	0	0.00	1	57.90	56.80	-1	695	-0.14%
2024/10/22	7	56.74	7	56.39	56.80	0	587	0.00%
2024/10/17	7	52.86	4	52.20	52.20	3	518	0.58%
2024/10/16	3	51.40	3	50.40	50.40	0	513	0.00%
2024/10/15	5	52.42	5	50.90	50.90	0	518	0.00%
2024/10/14	5	51.82	5	51.60	51.60	0	516	0.00%
2024/10/11	3	51.80	3	52.20	52.20	0	515	0.00%
2024/10/09	3	52.20	6	51.80	51.80	-3	511	-0.59%
2024/10/08	3	53.20	3	52.80	52.80	0	504	0.00%
2024/10/07	6	52.45	6	51.90	51.90	0	476	0.00%
2024/10/04	3	53.40	3	52.40	52.40	0	479	0.00%
2024/10/01	10	54.07	12	54.07	54.20	-2	479	-0.42%
2024/09/30	6	53.07	7	53.30	54.00	-1	451	-0.22%
2024/09/27	13	52.86	8	53.03	52.80	5	420	1.19%
2024/09/26	1	50.40	1	50.60	51.50	0	370	0.00%
2024/09/25	0	0.00	4	48.55	50.20	-4	312	-1.28%
2024/09/18	2	44.10	0	0.00	43.65	2	325	0.61%
2024/09/16	3	44.15	3	44.20	44.20	0	329	0.00%
2024/09/13	3	43.40	3	43.80	43.80	0	335	0.00%
2024/09/12	0	0.00	1	43.50	43.40	-1	340	-0.29%
2024/09/11	2	43.00	2	42.75	42.75	0	346	0.00%
2024/09/09	2	42.90	2	43.05	43.05	0	352	0.00%
2024/09/05	5	44.07	5	43.00	43.00	0	361	0.00%
2024/09/04	3	44.25	3	43.15	43.15	0	369	0.00%
2024/09/03	3	47.60	3	46.25	46.25	0	373	0.00%
2024/09/02	6	47.43	6	46.75	46.75	0	376	0.00%
2024/08/30	3	48.10	5	47.20	47.20	-2	381	-0.52%
2024/08/29	3	46.85	3	47.92	47.75	0	386	0.00%
2024/08/28	4	47.65	4	46.90	46.90	0	391	0.00%
2024/08/27	5	46.30	5	45.75	45.75	0	393	0.00%
2024/08/26	3	46.70	2	46.25	46.25	1	404	0.25%
2024/08/19	0	0.00	1	45.70	45.70	-1	521	-0.19%
2024/08/15	3	44.40	2	44.40	44.40	1	543	0.18%
2024/08/14	5	44.78	5	44.10	44.10	0	614	0.00%
2024/08/13	5	44.16	5	44.27	44.20	0	675	0.00%
2024/08/12	3	44.30	3	44.35	44.35	0	685	0.00%
2024/08/09	3	43.90	4	43.85	43.85	-1	728	-0.14%
2024/08/08	3	42.85	3	42.95	42.95	0	755	0.00%
2024/08/07	2	41.80	1	43.15	43.15	1	754	0.13%
2024/08/06	4	41.08	4	38.93	39.25	0	751	0.00%
2024/08/05	1	41.75	0	0.00	41.75	1	739	0.14%
2024/08/02	3	47.90	3	46.35	46.35	0	734	0.00%
2024/08/01	3	47.80	2	48.30	48.30	1	735	0.14%
2024/07/31	3	46.80	3	47.00	47.00	0	738	0.00%
2024/07/29	3	47.50	4	45.60	45.60	-1	741	-0.13%
2024/07/26	2	47.60	2	47.50	47.50	0	737	0.00%
2024/07/23	4	49.45	3	49.08	49.10	1	736	0.14%
2024/07/22	2	49.00	2	48.90	48.90	0	737	0.00%
2024/07/19	3	51.90	4	50.10	50.10	-1	736	-0.14%
2024/07/18	3	52.80	4	52.00	52.00	-1	733	-0.14%
2024/07/17	3	53.60	2	54.15	53.90	1	732	0.14%
2024/07/16	0	0.00	1	53.10	53.10	-1	730	-0.14%
2024/07/15	4	52.23	3	52.77	52.50	1	737	0.14%
2024/07/12	3	51.80	3	52.00	52.00	0	734	0.00%
2024/07/11	3	52.50	3	52.20	52.20	0	736	0.00%
2024/07/10	3	53.10	3	52.50	52.50	0	751	0.00%
2024/07/09	6	54.80	6	53.40	53.40	0	768	0.00%
2024/07/08	6	54.52	5	55.00	55.00	1	794	0.13%
2024/07/05	3	52.80	3	54.77	54.70	0	795	0.00%
2024/07/04	0	0.00	1	52.70	52.00	-1	792	-0.13%
2024/07/02	0	0.00	15	51.60	51.30	-15	804	-1.86%
2024/07/01	3	52.40	3	51.90	51.90	0	817	0.00%
2024/06/28	4	52.90	4	52.50	52.50	0	820	0.00%
2024/06/27	4	53.08	4	52.20	52.20	0	826	0.00%
2024/06/26	6	53.85	6	53.10	53.10	0	832	0.00%
2024/06/25	5	53.66	6	53.73	53.80	-1	865	-0.12%
2024/06/24	3	54.50	3	54.10	54.10	0	867	0.00%
2024/06/21	3	54.00	3	54.50	54.50	0	861	0.00%
2024/06/20	3	53.80	3	54.30	54.30	0	871	0.00%
2024/06/19	5	54.10	6	53.10	53.10	-1	880	-0.11%
2024/06/18	5	54.80	5	53.70	53.70	0	881	0.00%
2024/06/17	3	54.30	3	54.60	54.60	0	886	0.00%
2024/06/14	6	53.93	6	53.80	53.80	0	894	0.00%
2024/06/13	3	54.00	5	53.90	53.90	-2	901	-0.22%
2024/06/12	3	54.20	3	53.30	53.30	0	905	0.00%
2024/06/11	7	55.56	10	53.70	53.70	-3	922	-0.33%
2024/06/07	5	56.08	5	56.24	56.10	0	943	0.00%
2024/06/06	5	56.32	5	55.50	55.50	0	954	0.00%
2024/06/05	5	56.84	5	56.30	56.30	0	967	0.00%
2024/06/04	4	57.60	3	56.60	56.60	1	1,046	0.10%
2024/06/03	5	58.28	4	57.20	57.20	1	1,109	0.09%
2024/05/31	8	58.89	7	58.10	58.10	1	1,176	0.09%
2024/05/30	5	58.30	5	57.80	57.80	0	1,293	0.00%
2024/05/29	13	60.66	10	59.20	59.10	3	1,466	0.20%
2024/05/28	7	58.71	9	60.52	60.60	-2	1,487	-0.13%
2024/05/27	6	56.30	6	57.70	57.60	0	1,531	0.00%
2024/05/24	7	55.27	5	55.20	55.20	2	1,871	0.11%
2024/05/23	3	57.30	8	56.10	56.10	-5	2,045	-0.24%
2024/05/22	3	58.00	3	58.20	58.20	0	2,090	0.00%
2024/05/21	5	58.12	5	58.20	58.20	0	2,164	0.00%
2024/05/20	9	59.76	7	58.00	58.00	2	2,206	0.09%
2024/05/17	4	56.00	8	56.90	59.00	-4	2,196	-0.18%
2024/05/16	3	55.80	4	54.90	54.70	-1	2,177	-0.05%
2024/05/15	20	55.92	17	55.53	55.60	3	2,229	0.13%
2024/05/14	13	54.31	1	54.00	55.50	12	2,243	0.53%
2024/05/13	3	50.40	3	51.20	51.20	0	2,279	0.00%
2024/05/10	3	49.60	3	50.30	50.30	0	2,385	0.00%
2024/05/09	4	50.83	3	50.00	50.00	1	2,675	0.04%
2024/05/08	2	51.30	2	51.40	51.40	0	2,978	0.00%
2024/05/07	6	50.95	6	51.00	51.00	0	3,036	0.00%
2024/05/06	5	50.84	4	50.80	50.80	1	3,125	0.03%
2024/05/03	3	52.60	5	50.82	50.70	-2	3,314	-0.06%
2024/05/02	8	52.45	8	51.80	51.80	0	3,528	0.00%
2024/04/30	0	0.00	4	52.50	52.50	-4	4,386	-0.09%
2024/04/29	3	52.10	4	52.48	52.60	-1	5,156	-0.02%
2024/04/26	3	52.00	5	51.50	51.50	-2	5,311	-0.04%
2024/04/25	2	51.30	2	51.70	51.70	0	5,337	0.00%
2024/04/24	3	51.80	3	51.90	51.90	0	5,370	0.00%
2024/04/23	3	50.50	1	50.90	50.90	2	5,421	0.04%
2024/04/22	3	50.70	6	49.70	49.70	-3	5,595	-0.05%
2024/04/19	3	52.70	8	51.23	51.30	-5	5,681	-0.09%
2024/04/18	2	53.80	2	53.20	53.20	0	5,719	0.00%
2024/04/17	6	54.40	5	53.90	53.90	1	5,756	0.02%
2024/04/16	3	54.70	6	53.30	53.30	-3	5,843	-0.05%
2024/04/15	5	56.78	7	55.40	55.40	-2	5,857	-0.03%
2024/04/12	9	59.19	3	57.00	57.00	6	5,881	0.10%
2024/04/11	6	60.23	5	59.50	59.50	1	5,958	0.02%
2024/04/10	5	61.08	6	60.60	60.60	-1	5,994	-0.02%
2024/04/09	7	61.29	6	60.60	60.60	1	6,021	0.02%
2024/04/08	3	61.50	4	61.30	61.30	-1	6,054	-0.02%
2024/04/03	3	61.30	3.1	61.86	61.60	-0.1	6,089	0.00%
2024/04/02	5.1	60.43	5	60.70	60.70	0.1	6,131	0.00%
2024/04/01	3	60.80	6	60.90	60.90	-3	6,285	-0.05%
2024/03/29	12	61.18	7	60.71	60.00	5	6,577	0.08%
2024/03/28	5	62.00	11	61.65	61.60	-6	6,794	-0.09%
2024/03/27	5	59.74	5	59.90	59.90	0	6,875	0.00%
2024/03/26	3	61.80	6	59.82	59.80	-3	6,881	-0.04%
2024/03/25	9	62.38	10	62.34	62.10	-1	6,884	-0.01%
2024/03/22	7	61.70	5	61.96	61.80	2	6,889	0.03%
2024/03/21	4	60.35	7	60.30	60.30	-3	6,902	-0.04%
2024/03/20	6	61.10	7	60.10	60.10	-1	6,943	-0.01%
2024/03/19	13	61.15	8	60.60	60.60	5	6,987	0.07%
2024/03/18	3	60.00	3	61.53	61.70	0	6,998	0.00%
2024/03/15	3	59.73	3	59.70	59.70	0	7,035	0.00%
2024/03/14	5	59.92	6	60.07	59.90	-1	7,073	-0.01%
2024/03/13	12	61.75	10	59.80	59.80	2	7,171	0.03%
2024/03/12	5	62.62	5	62.78	62.60	0	7,351	0.00%
2024/03/11	3	61.50	2	62.15	61.90	1	7,474	0.01%
2024/03/08	9	63.47	5	61.60	61.60	4	7,504	0.05%
2024/03/07	12	68.38	15	65.70	65.20	-3	7,482	-0.04%
2024/03/06	7	70.27	7	68.50	68.50	0	7,586	0.00%
2024/03/05	6	72.25	16	71.86	70.80	-10	7,591	-0.13%
2024/03/04	6	69.10	8	70.84	71.80	-2	7,560	-0.03%
2024/03/01	8	67.86	15	68.03	68.70	-7	7,603	-0.09%
2024/02/29	9	68.27	10	67.86	67.60	-1	7,617	-0.01%
2024/02/27	35	71.91	8	68.20	67.00	27	7,656	0.35%
2024/02/26	1	72.20	12	72.11	73.40	-11	7,953	-0.14%
2024/02/23	11	67.01	9	66.94	66.80	2	8,007	0.02%
2024/02/22	6	66.45	8	67.33	66.60	-2	8,334	-0.02%
2024/02/21	9	64.96	8	66.35	66.90	1	8,583	0.01%
2024/02/20	4	66.10	6	65.05	64.70	-2	8,626	-0.02%
2024/02/19	8	65.44	9	65.82	65.60	-1	8,577	-0.01%
2024/02/16	16	66.06	4	65.98	66.00	12	8,555	0.14%
2024/02/15	7	64.04	7	64.53	64.00	0	8,513	0.00%
2024/02/05	6	65.43	7	64.14	64.10	-1	8,471	-0.01%
2024/02/02	11	67.75	9	65.90	65.90	2	8,421	0.02%
2024/02/01	21	69.28	18	68.45	67.90	3	8,343	0.04%
2024/01/31	11	70.12	9	71.03	69.90	2	8,076	0.02%
2024/01/30	1	65.82	0	0.00	66.30	1	7,802	0.01%
2024/01/29	3	66.20	3	66.77	67.00	0	7,789	0.00%
2024/01/26	11	66.98	12	65.74	65.70	-1	7,899	-0.01%
2024/01/25	8	70.25	5	69.50	69.50	3	7,745	0.04%
2024/01/24	31	71.94	29	71.59	71.60	2	7,561	0.03%
2024/01/23	17	66.57	14	67.75	71.30	3	6,824	0.04%
2024/01/22	4	59.93	27	63.10	64.90	-23	6,127	-0.38%
2024/01/19	8	59.01	6	59.17	59.00	2	6,171	0.03%
2024/01/18	10	59.98	17	58.48	58.30	-7	6,425	-0.11%
2024/01/17	14	61.41	12	60.20	60.20	2	6,549	0.03%
2024/01/16	20	61.46	21	62.02	62.90	-1	6,590	-0.02%
2024/01/15	6	58.43	4	61.18	61.10	2	6,615	0.03%
2024/01/12	8	59.10	11	57.10	57.10	-3	6,710	-0.04%
2024/01/11	12	60.14	9	59.50	59.50	3	6,846	0.04%
2024/01/10	20	61.25	16	61.69	60.90	4	7,160	0.06%
2024/01/09	15	60.68	16	59.70	59.70	-1	7,219	-0.01%
2024/01/08	8	62.03	11	61.23	60.90	-3	7,234	-0.04%
2024/01/05	8	60.88	7	62.46	62.10	1	7,197	0.01%
2024/01/04	11	59.78	13	58.90	58.90	-2	7,088	-0.03%
2024/01/03	5	62.00	5	61.00	61.00	0	7,042	0.00%
2024/01/02	7	62.47	7	62.50	62.50	0	7,003	0.00%
2023/12/29	8	62.43	10	62.26	62.20	-2	6,963	-0.03%
2023/12/28	7	62.44	11	62.66	62.60	-4	6,920	-0.06%
2023/12/27	23	64.03	14	62.79	62.70	9	6,863	0.13%
2023/12/26	38	63.37	30	63.81	63.60	8	6,703	0.12%
2023/12/25	13	61.27	17	62.58	62.00	-4	6,404	-0.06%
2023/12/22	5	55.60	5	58.92	59.20	0	6,176	0.00%
2023/12/21	3	55.10	4	55.60	55.60	-1	6,061	-0.02%
2023/12/20	8	56.26	9	55.70	55.70	-1	6,049	-0.02%
2023/12/19	6	55.65	6	55.90	55.90	0	6,034	0.00%
2023/12/18	6	55.55	6	55.90	55.90	0	6,017	0.00%
2023/12/15	1	56.60	5	57.10	56.60	-4	5,989	-0.07%
2023/12/14	7	59.56	6	60.60	59.00	1	5,943	0.02%
2023/12/13	1	58.90	0	0.00	58.90	1	5,894	0.02%
2023/12/12	5	59.50	0	0.00	59.50	5	5,872	0.09%
2023/12/11	6	60.23	9	60.68	60.50	-3	5,827	-0.05%
2023/12/08	17	60.58	17	61.37	60.80	0	5,783	0.00%
2023/12/07	10	62.68	6	59.70	59.70	4	5,664	0.07%
2023/12/06	10	58.71	7	62.07	63.40	3	5,455	0.05%
2023/12/05	6	58.25	10	58.27	57.70	-4	5,312	-0.08%
2023/12/04	11	60.81	10	58.50	58.50	1	5,263	0.02%
2023/12/01	6	61.47	10	62.24	60.90	-4	5,201	-0.08%
2023/11/30	15	61.24	17	60.91	60.70	-2	5,032	-0.04%
2023/11/29	13	59.70	8	60.88	61.00	5	4,952	0.10%
2023/11/28	21	59.98	18	60.38	60.40	3	4,854	0.06%
2023/11/27	11	59.12	15	57.18	57.10	-4	4,628	-0.09%
2023/11/24	10	60.27	8	59.73	59.20	2	4,564	0.04%
2023/11/23	88	63.83	86	63.79	60.60	2	4,423	0.05%
2023/11/22	23	59.11	26	62.17	63.90	-3	3,771	-0.08%
2023/11/21	14	57.80	18	58.29	58.10	-4	3,535	-0.11%
2023/11/20	17	53.25	5	54.48	56.90	12	3,151	0.38%
2023/11/17	3	50.57	2	50.75	51.80	1	2,818	0.04%
2023/11/16	8	48.28	7	47.15	47.15	1	2,720	0.04%
2023/11/15	9	48.05	7	47.90	47.90	2	2,708	0.07%
2023/11/14	3	46.70	2	47.48	48.05	1	2,688	0.04%
2023/11/13	4	46.18	2	46.68	46.60	2	2,667	0.07%
2023/11/10	7	46.20	7	45.55	45.55	0	2,652	0.00%
2023/11/09	8	47.66	8	46.00	46.00	0	2,635	0.00%
2023/11/08	13	48.65	10	47.50	47.50	3	2,610	0.11%
2023/11/07	8	49.59	9	49.41	49.20	-1	2,582	-0.04%
2023/11/06	9	49.24	9	49.60	49.55	0	2,557	0.00%
2023/11/03	6	49.43	9	50.96	49.25	-3	2,514	-0.12%
2023/11/02	7	48.80	5	49.26	49.00	2	2,316	0.09%
2023/11/01	7	48.68	8	48.00	48.00	-1	2,277	-0.04%
2023/10/31	12	51.08	11	48.30	48.30	1	2,245	0.04%
2023/10/30	9	50.47	13	50.65	50.70	-4	2,132	-0.19%
2023/10/27	5	51.51	9	50.18	50.50	-4	2,059	-0.19%
2023/10/26	8	52.26	4	52.60	51.80	4	1,864	0.21%
2023/10/25	0	0.00	13	52.72	54.10	-13	1,589	-0.82%
2023/10/24	11	49.00	6	49.25	49.25	5	1,433	0.35%
2023/10/23	7	48.54	21	49.88	50.00	-14	1,341	-1.04%
2023/10/20	24	48.82	15	49.31	47.50	9	1,141	0.79%
2023/10/19	6	47.18	6	48.65	48.50	0	969	0.00%
2023/10/18	15	49.15	13	48.22	46.70	2	842	0.24%
2023/10/17	19	47.25	23	47.37	48.05	-4	514	-0.78%
2023/10/16	6	42.58	2	43.70	43.70	4	368	1.09%
2023/10/13	1	39.35	1	39.90	39.75	0	330	0.00%
2023/10/12	2	38.10	2	38.20	38.20	0	327	0.00%
2023/10/11	2	38.55	2	37.90	37.90	0	330	0.00%
2023/10/06	2	38.80	2	38.60	38.60	0	335	0.00%
2023/10/05	2	39.25	2	39.10	39.10	0	337	0.00%
2023/10/04	0	0.00	1	39.10	39.10	-1	338	-0.30%
2023/10/03	3	38.70	1	39.20	38.65	2	344	0.58%
2023/10/02	0	0.00	1	38.55	38.55	-1	345	-0.29%
2023/09/28	2	37.80	2	37.65	37.65	0	356	0.00%
2023/09/27	2	38.10	2	37.60	37.60	0	359	0.00%
2023/09/26	2	38.40	2	38.25	38.25	0	362	0.00%
2023/09/25	5	39.72	3	38.40	38.40	2	363	0.55%
2023/09/21	2	38.00	1	37.90	37.90	1	360	0.28%
2023/09/20	4	38.30	4	37.95	37.95	0	360	0.00%
2023/09/19	5	38.98	5	38.20	38.20	0	363	0.00%
2023/09/18	3	39.38	3	38.85	38.85	0	363	0.00%
2023/09/15	1	38.15	2	38.25	38.25	-1	361	-0.28%
2023/09/14	1	37.85	2	38.25	38.10	-1	362	-0.28%
2023/09/11	2	37.30	0	0.00	36.65	2	368	0.54%
2023/09/08	0	0.00	2	37.30	37.30	-2	369	-0.54%
2023/09/07	2	37.80	2	37.80	37.80	0	371	0.00%
2023/08/30	2	36.55	1	36.75	36.75	1	386	0.26%
2023/08/29	0	0.00	1	36.25	36.25	-1	388	-0.26%
2023/08/23	2	35.80	0	0.00	35.55	2	400	0.50%
2023/08/21	2	35.90	2	35.50	35.50	0	402	0.00%
2023/08/11	4	36.36	2	36.15	36.15	2	408	0.49%
2023/08/10	5	36.95	4	35.70	35.70	1	407	0.25%
2023/08/09	3	37.90	6	37.20	37.20	-3	402	-0.75%
2023/08/08	2	38.30	2	38.05	38.05	0	397	0.00%
2023/08/07	2	38.60	2	38.70	38.70	0	396	0.00%
2023/08/02	2	39.30	0	0.00	38.50	2	400	0.50%
2023/08/01	2	39.60	2	39.35	39.35	0	390	0.00%
2023/07/31	3	40.35	10	39.95	39.40	-7	390	-1.79%
2023/07/27	2	39.45	2	39.55	39.55	0	379	0.00%
2023/07/26	7	39.54	7	39.00	39.00	0	379	0.00%
2023/07/25	3	39.80	2	39.80	39.80	1	380	0.26%
2023/07/24	5	40.52	5	39.65	39.65	0	381	0.00%
2023/07/21	8	42.68	4	42.05	42.05	4	369	1.08%
2023/07/19	3	38.75	0	0.00	38.50	3	301	1.00%
2023/07/18	3	39.00	3	38.25	38.25	0	312	0.00%
2023/07/17	5	39.72	5	39.30	39.30	0	314	0.00%
2023/07/14	3	39.80	3	39.85	39.85	0	314	0.00%
2023/07/13	5	40.15	5	39.80	39.80	0	321	0.00%
2023/07/12	6	40.75	6	40.10	40.10	0	322	0.00%
2023/07/11	3	40.50	6	40.40	40.40	-3	329	-0.91%
2023/07/10	3	40.85	2	40.20	40.20	1	334	0.30%
2023/07/07	4	41.24	6	40.85	40.85	-2	338	-0.59%
2023/07/06	11	42.45	10	42.21	41.65	1	351	0.28%
2023/06/26	2	41.00	1	41.20	41.20	1	424	0.24%
2023/06/21	5	41.62	3	41.40	41.40	2	426	0.47%
2023/06/20	2	42.05	4	41.70	41.70	-2	428	-0.47%
2023/06/19	3	41.60	3	41.90	41.90	0	429	0.00%
2023/06/16	3	42.40	3	42.35	42.35	0	431	0.00%
2023/06/15	2	43.20	2	43.00	43.00	0	430	0.00%
2023/06/14	2	43.70	2	43.50	43.50	0	430	0.00%
2023/06/13	3	43.50	1	44.00	44.00	2	438	0.46%
2023/06/12	3	43.25	5	43.10	43.10	-2	441	-0.45%
2023/06/09	3	43.40	3	43.45	43.45	0	445	0.00%
2023/06/08	3	43.75	3	43.10	43.10	0	455	0.00%
2023/06/06	3	44.20	3	43.60	43.60	0	485	0.00%
2023/06/02	3	43.40	2	43.60	43.60	1	487	0.21%
2023/06/01	6	43.58	6	43.30	43.30	0	489	0.00%
2023/05/30	3	43.25	3	43.35	43.35	0	499	0.00%
2023/05/29	3	43.35	2	43.35	43.35	1	501	0.20%
2023/05/26	3	42.30	3	41.65	41.65	0	502	0.00%
2023/05/25	3	42.70	3	42.45	42.45	0	510	0.00%
2023/05/24	3	43.10	3	42.80	42.80	0	522	0.00%
2023/05/15	0	0.00	10	41.00	40.70	-10	568	-1.76%
2023/05/09	4	42.83	8	41.75	41.75	-4	605	-0.66%
2023/05/08	3	43.80	3	43.05	43.05	0	612	0.00%
2023/04/28	13	44.44	4	44.10	44.10	9	726	1.24%
2023/04/27	5	42.88	5	43.41	43.20	0	723	0.00%
2023/04/26	5	42.93	3	43.53	43.60	2	723	0.28%
2023/04/25	3	45.00	6	43.05	43.05	-3	730	-0.41%
2023/04/24	5	45.02	5	45.00	45.00	0	770	0.00%
2023/04/21	6	47.34	6	45.30	45.30	0	768	0.00%
2023/04/20	5	48.92	7	47.70	47.70	-2	758	-0.26%
2023/04/19	5	50.04	5	49.20	49.20	0	755	0.00%
2023/04/18	5	50.32	6	50.53	50.20	-1	754	-0.13%
2023/04/17	3	49.20	2	50.15	50.20	1	749	0.13%
2023/04/14	5	49.59	6	49.30	49.20	-1	747	-0.13%
2023/04/13	3	51.00	4	49.65	49.65	-1	743	-0.13%
2023/04/12	3	51.10	3	50.90	50.90	0	739	0.00%
2023/04/11	7	52.01	6	51.03	50.80	1	731	0.14%
2023/04/10	6	50.88	7	51.53	51.70	-1	729	-0.14%
2023/04/07	1	51.90	1	51.70	50.80	0	718	0.00%
2023/03/31	2	47.20	0	0.00	48.05	2	666	0.30%
2023/03/30	3	46.85	3	46.95	46.95	0	665	0.00%
2023/03/29	5	47.46	5	46.50	46.50	0	671	0.00%
2023/03/28	3	47.80	3	47.30	47.30	0	677	0.00%
2023/03/27	3	48.75	3	47.85	47.85	0	677	0.00%
2023/03/24	3	48.50	2	48.20	48.20	1	683	0.15%
2023/03/23	3	48.05	3	47.90	47.90	0	688	0.00%
2023/03/22	3	47.65	3	47.55	47.55	0	690	0.00%
2023/03/21	3	47.15	4	47.50	47.50	-1	703	-0.14%
2023/03/20	3	46.60	3	46.60	46.60	0	713	0.00%
2023/03/17	2	45.60	2	45.75	45.75	0	761	0.00%
2023/03/16	3	45.10	3	45.00	45.00	0	797	0.00%
2023/03/15	2	46.40	2	46.00	46.00	0	809	0.00%
2023/03/14	4	46.48	4	47.20	46.75	0	826	0.00%
2023/03/13	2	45.70	2	46.75	46.75	0	868	0.00%
2023/03/10	9	48.77	5	47.10	47.10	4	901	0.44%
2023/03/09	6	50.17	9	49.00	49.00	-3	1,021	-0.29%
2023/03/08	3	48.40	3	49.75	49.75	0	1,032	0.00%
2023/03/07	3	48.90	3	48.80	48.80	0	1,028	0.00%
2023/03/06	3	48.45	1	49.10	49.10	2	1,024	0.20%
2023/03/03	7	48.36	5	48.20	48.20	2	1,025	0.20%
2023/03/02	3	48.45	7	48.20	48.20	-4	1,025	-0.39%
2023/03/01	3	49.15	3	49.00	49.00	0	1,021	0.00%
2023/02/24	3	49.90	3	49.20	49.20	0	1,022	0.00%
2023/02/20	3	50.30	3	50.40	50.40	0	1,030	0.00%
2023/02/17	4	49.63	3	50.23	50.30	1	1,029	0.10%
2023/02/16	3	49.00	2	49.83	49.85	1	1,026	0.10%
2023/02/15	3	48.30	3	47.90	47.90	0	1,026	0.00%
2023/02/14	0	0.00	3	48.40	48.40	-3	1,025	-0.29%
2023/02/10	3	48.77	3	47.80	47.80	0	1,046	0.00%
2023/02/09	5	50.30	5	49.05	49.05	0	1,049	0.00%
2023/02/07	5	49.78	6	49.25	49.25	-1	1,051	-0.10%
2023/02/06	3	50.00	4	49.84	49.95	-1	1,057	-0.09%
2023/02/03	5	51.26	6	49.81	49.45	-1	1,048	-0.10%
2023/02/02	14	52.12	1	51.50	51.50	13	1,022	1.27%
2023/02/01	3	48.50	3	48.75	48.75	0	965	0.00%
2023/01/31	3	48.25	4	48.13	48.40	-1	966	-0.10%
2023/01/30	1	46.80	0	0.00	46.80	1	958	0.10%
2023/01/17	3	46.80	3	45.85	45.85	0	957	0.00%
2023/01/16	3	46.90	3	46.75	46.75	0	962	0.00%
2023/01/13	5	47.62	6	46.98	46.90	-1	968	-0.10%
2023/01/12	5	49.22	4	48.15	48.00	1	961	0.10%
2023/01/09	3	45.90	14	46.03	46.20	-11	940	-1.17%
2023/01/06	1	45.55	1	45.30	45.30	0	949	0.00%
2023/01/05	3	45.70	3	44.55	44.55	0	964	0.00%
2023/01/04	5	45.59	5	45.00	45.00	0	968	0.00%
2023/01/03	3	44.35	3	45.10	45.10	0	978	0.00%
2022/12/30	4	44.98	4	44.35	44.35	0	984	0.00%
2022/12/29	3	43.95	3	44.10	44.10	0	997	0.00%
2022/12/28	3	45.38	3	44.15	44.15	0	1,037	0.00%
2022/12/27	3	45.80	3	45.10	45.10	0	1,061	0.00%
2022/12/26	2	44.60	1	45.00	45.00	1	1,111	0.09%
2022/12/23	3	44.05	3	44.85	44.80	0	1,131	0.00%
2022/12/22	9	45.23	5	44.70	44.70	4	1,146	0.35%
2022/12/21	3	44.30	3	44.40	44.40	0	1,178	0.00%
2022/12/20	3	46.50	3	43.80	43.80	0	1,195	0.00%
2022/12/19	3	46.30	3	46.00	46.00	0	1,200	0.00%
2022/12/16	5	46.60	5	46.20	46.20	0	1,203	0.00%
2022/12/15	0	0.00	1	48.00	47.55	-1	1,198	-0.08%
2022/12/12	5	49.54	8	47.80	47.80	-3	1,198	-0.25%
2022/12/09	10	51.11	7	50.39	50.00	3	1,195	0.25%
2022/12/08	4	47.65	4	48.88	51.00	0	1,157	0.00%
2022/12/07	2	49.60	4	46.85	46.85	-2	1,129	-0.18%
2022/12/06	7	51.56	7	49.87	49.70	0	1,123	0.00%
2022/12/05	8	52.30	8	51.60	51.60	0	1,124	0.00%
2022/12/02	4	50.20	8	51.30	51.30	-4	1,092	-0.37%
2022/12/01	15	51.28	4	50.48	50.60	11	1,062	1.04%
2022/11/30	3	46.30	2	47.40	47.40	1	944	0.11%
2022/11/29	3	43.20	12	42.74	43.10	-9	936	-0.96%
2022/11/28	3	43.50	4	43.78	43.70	-1	979	-0.10%
2022/11/25	2	44.15	2	43.50	43.50	0	1,008	0.00%
2022/11/24	3	43.60	3	43.90	43.90	0	1,045	0.00%
2022/11/23	5	43.68	5	43.05	43.05	0	1,058	0.00%
2022/11/22	5	44.07	7	43.15	43.15	-2	1,087	-0.18%
2022/11/21	6	45.35	9	44.20	44.20	-3	1,111	-0.27%
2022/11/18	6	46.02	5	44.80	44.80	1	1,122	0.09%
2022/11/17	4	45.89	2	45.83	45.80	2	1,133	0.18%
2022/11/16	8	44.09	7	44.89	44.65	1	1,143	0.09%
2022/11/15	5	43.82	5	43.85	43.85	0	1,162	0.00%
2022/11/14	8	43.28	6	43.85	43.85	2	1,218	0.16%
2022/11/11	8	43.54	13	42.55	42.55	-5	1,302	-0.38%
2022/11/10	5	42.88	5	43.00	43.00	0	1,349	0.00%
2022/11/08	5	43.64	3	44.45	42.30	2	1,471	0.14%
2022/11/07	1	42.40	0	0.00	42.40	1	1,511	0.07%
2022/11/04	7	41.81	7	41.95	41.95	0	1,575	0.00%
2022/11/03	2	40.05	2	41.73	41.70	0	1,615	0.00%
2022/11/02	1	40.40	1	41.60	41.25	0	1,657	0.00%
2022/11/01	1	39.70	1	40.30	40.30	0	1,734	0.00%
2022/10/31	0	0.00	2	40.30	39.65	-2	1,826	-0.11%
2022/10/28	3	40.05	3	39.05	39.05	0	1,975	0.00%
2022/10/25	5	39.70	2	39.40	39.40	3	2,562	0.12%
2022/10/24	9	40.31	7	39.80	39.80	2	2,878	0.07%
2022/10/19	5	41.02	8	40.30	40.30	-3	3,453	-0.09%
2022/10/18	6	41.82	8	41.00	41.00	-2	3,793	-0.05%
2022/10/17	5	40.78	3	41.30	41.30	2	3,883	0.05%
2022/10/14	0	0.00	5	42.11	42.55	-5	3,966	-0.13%
2022/10/13	3	40.82	0	0.00	39.05	3	3,988	0.08%
2022/10/12	3	42.00	1	41.55	41.55	2	3,990	0.05%
2022/10/11	6	43.43	6	42.05	42.05	0	4,022	0.00%
2022/10/07	8	45.65	8	45.45	45.45	0	4,104	0.00%
2022/10/06	4	45.80	9	45.80	45.80	-5	4,145	-0.12%
2022/10/05	11	46.89	9	45.75	45.75	2	4,163	0.05%
2022/10/04	2	44.40	4	44.93	45.70	-2	4,150	-0.05%
2022/10/03	9	43.62	4	44.39	44.35	5	4,139	0.12%
2022/09/30	6	39.83	8	41.69	41.85	-2	4,125	-0.05%
2022/09/29	9	41.01	10	40.55	40.55	-1	4,140	-0.02%
2022/09/28	12	41.03	12	40.52	39.85	0	4,155	0.00%
2022/09/27	7	44.33	7	44.14	44.25	0	4,202	0.00%
2022/09/26	5	45.65	8	44.85	44.95	-3	4,207	-0.07%
2022/09/23	3	46.20	3	46.20	46.20	0	4,239	0.00%
2022/09/22	2	45.30	2	46.60	46.60	0	4,282	0.00%
2022/09/21	5	46.61	5	46.20	46.20	0	4,312	0.00%
2022/09/20	3	46.80	1	46.75	46.75	2	4,419	0.05%
2022/09/19	7	47.57	7	46.00	46.00	0	4,482	0.00%
2022/09/16	5	48.90	6	48.11	48.05	-1	4,504	-0.02%
2022/09/15	6	49.86	5	48.90	48.90	1	4,508	0.02%
2022/09/14	3	48.05	3	49.70	49.75	0	4,541	0.00%
2022/09/13	5	50.58	5	50.10	50.10	0	4,547	0.00%
2022/09/12	3	49.95	2	50.20	50.20	1	4,558	0.02%
2022/09/08	3	48.80	3	48.90	48.90	0	4,550	0.00%
2022/09/07	5	47.94	4	47.90	47.90	1	4,549	0.02%
2022/09/06	5	50.12	7	48.80	48.60	-2	4,539	-0.04%
2022/09/05	10	51.99	7	50.30	50.30	3	4,529	0.07%
2022/09/02	2	50.80	7	52.23	52.20	-5	4,515	-0.11%
2022/09/01	6	50.83	5	50.50	50.50	1	4,470	0.02%
2022/08/31	3	49.50	1	49.80	52.40	2	4,442	0.05%
2022/08/30	0	0.00	5	50.00	49.75	-5	4,403	-0.11%
2022/08/29	9	49.82	5	49.50	49.50	4	4,386	0.09%
2022/08/26	6	54.20	6	53.40	53.40	0	4,357	0.00%
2022/08/25	7	54.07	10	53.52	53.30	-3	4,336	-0.07%
2022/08/24	6	53.05	6	52.90	52.90	0	4,326	0.00%
2022/08/23	3	52.80	6	52.98	53.10	-3	4,315	-0.07%
2022/08/22	14	55.45	13	52.90	52.90	1	4,297	0.02%
2022/08/19	11	57.41	12	56.01	55.90	-1	4,266	-0.02%
2022/08/18	15	57.87	9	57.29	57.10	6	4,208	0.14%
2022/08/17	11	56.10	11	57.75	58.00	0	4,121	0.00%
2022/08/16	14	56.69	13	55.33	55.20	1	4,069	0.02%
2022/08/15	10	55.02	13	55.69	56.20	-3	4,013	-0.07%
2022/08/12	15	54.73	14	54.99	55.10	1	3,953	0.03%
2022/08/11	18	54.83	5	54.92	54.50	13	3,903	0.33%
2022/08/10	3	51.50	3	53.00	53.00	0	3,832	0.00%
2022/08/09	5	52.84	20	52.20	52.60	-15	3,788	-0.40%
2022/08/08	17	53.11	5	52.92	52.70	12	3,744	0.32%
2022/08/05	8	57.23	6	58.28	58.50	2	3,663	0.05%
2022/08/04	8	58.01	12	56.28	56.10	-4	3,581	-0.11%
2022/08/03	12	61.96	7	59.31	60.00	5	3,434	0.15%
2022/08/02	5	60.12	12	60.89	61.30	-7	3,172	-0.22%
2022/08/01	7	60.86	7	61.61	60.80	0	3,028	0.00%
2022/07/29	58	60.89	59	59.28	60.50	-1	2,871	-0.03%
2022/07/28	12	57.12	16	58.35	57.70	-4	2,572	-0.16%
2022/07/27	20	51.26	8	52.24	54.50	12	2,237	0.54%
2022/07/26	15	52.57	12	50.40	49.60	3	2,121	0.14%
2022/07/25	9	53.96	14	53.39	53.60	-5	2,013	-0.25%
2022/07/22	3	48.70	1	50.90	53.10	2	1,676	0.12%
2022/07/21	6	49.02	0	0.00	48.35	6	1,602	0.37%
2022/07/20	3	45.42	3	45.25	45.00	0	1,515	0.00%
2022/07/19	5	44.28	5	44.20	44.20	0	1,501	0.00%
2022/07/18	8	45.41	11	44.40	44.40	-3	1,494	-0.20%
2022/07/15	9	45.06	7	44.76	44.25	2	1,483	0.13%
2022/07/14	3	41.95	3	41.90	43.20	0	1,413	0.00%
2022/07/13	5	40.11	3	39.30	39.30	2	1,392	0.14%
2022/07/12	5	39.57	5	38.49	38.35	0	1,371	0.00%
2022/07/11	3	41.90	3	41.65	41.65	0	1,403	0.00%
2022/07/08	3	44.25	4	43.30	43.30	-1	1,387	-0.07%
2022/07/07	3	43.45	2	44.50	44.50	1	1,351	0.07%
2022/07/06	5	45.87	5	41.45	41.45	0	1,326	0.00%
2022/07/05	10	47.05	10	46.00	46.00	0	1,310	0.00%
2022/07/04	3	46.80	3	47.00	47.00	0	1,237	0.00%
2022/07/01	4	50.98	6	48.70	46.70	-2	1,230	-0.16%
2022/06/30	5	53.50	3	49.90	49.90	2	1,199	0.17%
2022/06/29	7	53.23	6	50.50	50.50	1	1,167	0.09%
2022/06/28	5	53.84	9	54.57	54.60	-4	1,146	-0.35%
2022/06/27	3	54.50	0	0.00	55.70	3	1,048	0.29%
2022/06/23	5	46.76	6	46.15	46.15	-1	999	-0.10%
2022/06/22	6	48.19	4	46.50	46.50	2	1,002	0.20%
2022/06/21	3	46.25	1	45.00	47.85	2	965	0.21%
2022/06/20	7	46.10	10	43.96	43.50	-3	964	-0.31%
2022/06/17	10	49.43	7	48.25	48.25	3	945	0.32%
2022/06/16	7	52.64	7	50.00	50.00	0	951	0.00%
2022/06/15	5	52.82	5	52.50	52.50	0	950	0.00%
2022/06/14	8	52.33	7	52.50	52.90	1	964	0.10%
2022/06/13	3	54.30	5	53.30	53.30	-2	970	-0.21%
2022/06/10	3	56.50	3	56.00	56.00	0	983	0.00%
2022/06/09	3	56.80	3	56.60	56.60	0	989	0.00%
2022/06/08	4	57.45	4	57.00	57.00	0	998	0.00%
2022/06/07	3	57.40	8	57.56	58.00	-5	1,011	-0.49%
2022/06/06	5	57.64	5	57.60	57.60	0	1,024	0.00%
2022/06/02	3	58.80	3	58.20	58.20	0	1,053	0.00%
2022/06/01	4	58.53	3	58.87	58.80	1	1,065	0.09%
2022/05/31	7	57.26	2	58.35	58.00	5	1,084	0.46%
2022/05/27	3	55.00	3	54.90	54.90	0	1,101	0.00%
2022/05/26	3	55.80	3	54.40	54.40	0	1,104	0.00%
2022/05/25	7	54.39	5	55.52	55.50	2	1,111	0.18%
2022/05/24	5	56.74	7	54.30	54.30	-2	1,130	-0.18%
2022/05/23	3	56.60	3	57.00	57.00	0	1,130	0.00%
2022/05/20	5	56.94	5	56.60	56.60	0	1,140	0.00%
2022/05/19	5	55.30	5	56.14	56.50	0	1,138	0.00%
2022/05/18	2	55.90	2	55.90	55.90	0	1,137	0.00%
2022/05/17	3	54.80	3	55.70	55.70	0	1,146	0.00%
2022/05/16	5	54.48	5	55.00	55.00	0	1,155	0.00%
2022/05/11	1	53.10	1	53.10	53.10	0	1,188	0.00%
2022/05/10	4	50.09	2	53.05	53.40	2	1,198	0.17%
2022/05/09	0	0.00	1	53.40	51.20	-1	1,219	-0.08%
2022/05/06	5	53.74	5	53.80	53.80	0	1,225	0.00%
2022/05/04	3	55.03	3	54.60	54.20	0	1,226	0.00%
2022/04/29	5	55.16	5	54.12	53.70	0	1,248	0.00%
2022/04/28	5	53.48	5	54.04	53.80	0	1,260	0.00%
2022/04/27	3	51.30	3	53.93	54.20	0	1,259	0.00%
2022/04/26	6	54.42	4	53.90	53.90	2	1,240	0.16%
2022/04/25	5	55.50	6	54.08	53.70	-1	1,248	-0.08%
2022/04/22	3	59.70	3	58.80	58.80	0	1,247	0.00%
2022/04/20	8	58.00	7	58.23	58.30	1	1,240	0.08%
2022/04/19	6	60.18	8	58.18	58.00	-2	1,232	-0.16%
2022/04/18	6	61.28	6	60.20	60.10	0	1,236	0.00%
2022/04/15	4	62.80	1	61.80	61.80	3	1,244	0.24%
2022/04/14	7	69.76	7	68.66	68.60	0	1,233	0.00%
2022/04/12	3	71.30	3	70.20	70.20	0	1,347	0.00%
2022/04/11	3	78.40	1	73.30	73.30	2	1,383	0.14%
2022/04/08	1	78.10	1	78.90	78.90	0	1,391	0.00%
2022/04/07	2	79.70	3	78.47	77.80	-1	1,402	-0.07%
2022/04/06	6	78.58	5	79.80	79.80	1	1,392	0.07%
2022/04/01	3	75.80	5	77.24	78.90	-2	1,391	-0.14%
2022/03/31	8	77.86	8	76.80	76.80	0	1,392	0.00%
2022/03/30	5	77.82	6	77.72	77.70	-1	1,402	-0.07%
2022/03/29	5	76.90	5	76.90	76.90	0	1,424	0.00%
2022/03/28	4	72.45	3	74.80	75.00	1	1,514	0.07%
2022/03/25	5	73.02	5	72.50	72.50	0	1,511	0.00%
2022/03/24	4	72.30	3	73.37	73.20	1	1,509	0.07%
2022/03/23	0	0.00	3	73.66	73.00	-3	1,533	-0.20%
2022/03/22	5	71.90	7	72.30	72.30	-2	1,559	-0.13%
2022/03/21	5	72.64	5	71.80	71.80	0	1,585	0.00%
2022/03/18	8	71.03	3	71.50	71.50	5	1,605	0.31%
2022/03/16	4	67.93	4	67.68	67.80	0	1,713	0.00%
2022/03/15	5	68.98	3	68.00	68.00	2	1,918	0.10%
2022/03/14	5	72.70	6	72.00	71.80	-1	1,937	-0.05%
2022/03/11	5	73.64	5	72.80	72.80	0	1,970	0.00%
2022/03/09	5	71.82	3	71.30	71.30	2	2,063	0.10%
2022/03/08	3	74.60	5	70.60	70.60	-2	2,163	-0.09%
2022/03/07	6	78.47	5	76.50	76.50	1	2,180	0.05%
2022/03/04	4	81.40	1	81.10	81.10	3	2,240	0.13%
2022/03/03	5	80.60	5	81.30	80.60	0	2,281	0.00%
2022/03/02	1	77.80	1	78.40	80.20	0	2,322	0.00%
2022/02/25	6	77.50	6	76.90	76.90	0	2,503	0.00%
2022/02/24	3	78.20	5	75.50	75.50	-2	2,680	-0.07%
2022/02/23	6	79.85	5	79.80	79.80	1	2,753	0.04%
2022/02/22	6	81.50	6	79.00	79.00	0	2,872	0.00%
2022/02/21	6	82.05	6	82.10	82.10	0	3,064	0.00%
2022/02/18	6	81.85	6	82.92	82.70	0	3,212	0.00%
2022/02/17	3	83.10	3	82.80	82.80	0	3,668	0.00%
2022/02/16	0	0.00	1	81.50	82.20	-1	3,856	-0.03%
2022/02/15	5	80.60	7	80.93	79.70	-2	4,046	-0.05%
2022/02/14	15	81.86	10	81.10	81.10	5	4,151	0.12%
2022/02/11	3	81.00	4	84.55	84.50	-1	4,268	-0.02%
2022/02/10	8	82.39	8	82.30	82.30	0	4,377	0.00%
2022/02/09	4	82.53	3	83.53	82.50	1	4,484	0.02%
2022/02/08	5	78.24	7	80.89	80.80	-2	4,566	-0.04%
2022/02/07	3	75.80	3	78.37	79.80	0	4,703	0.00%
2022/01/26	4	78.40	5	77.40	77.30	-1	4,853	-0.02%
2022/01/25	5	79.34	13.1	79.04	78.50	-8.1	5,251	-0.15%
2022/01/24	2	78.69	0	0.00	81.50	2	5,389	0.04%
2022/01/21	7	83.20	5	80.90	80.90	2	5,589	0.04%
2022/01/20	6	85.55	6	85.40	85.40	0	5,704	0.00%
2022/01/19	3	85.70	3	86.10	86.10	0	5,964	0.00%
2022/01/18	3	88.50	3	87.20	87.20	0	6,375	0.00%
2022/01/17	1	86.00	2	87.65	87.40	-1	6,674	-0.01%
2022/01/14	7	84.24	6	83.68	83.80	1	7,038	0.01%
2022/01/13	3	85.10	4.1	86.42	86.40	-1.1	7,224	-0.01%
2022/01/12	7	86.56	7	85.30	85.30	0	7,288	0.00%
2022/01/11	5	89.46	6	86.70	86.50	-1	7,330	-0.01%
2022/01/10	5	87.02	1	85.70	90.80	4	7,353	0.05%
2022/01/07	6	89.78	8	87.90	87.90	-2	7,382	-0.03%
2022/01/06	3	90.31	3	90.10	90.10	0	7,401	0.00%
2022/01/05	11	93.41	3	90.70	90.80	8	7,477	0.11%
2022/01/04	22	99.19	12	96.90	96.90	10	7,521	0.13%
2022/01/03	6	100.13	9	99.57	99.50	-3	7,687	-0.04%
2021/12/30	7	102.36	11	101.05	101.00	-4	7,815	-0.05%
2021/12/29	3	100.50	5	101.00	101.00	-2	8,034	-0.02%
2021/12/28	3	101.83	2	100.50	100.50	1	8,040	0.01%
2021/12/27	4	101.13	2	101.50	101.50	2	8,044	0.02%
2021/12/24	7	103.50	7	102.00	102.00	0	8,097	0.00%
2021/12/23	6	105.33	11	103.50	103.00	-5	8,148	-0.06%
2021/12/22	9	105.83	14	104.57	104.00	-5	8,171	-0.06%
2021/12/21	0	0.00	1	100.00	100.50	-1	8,106	-0.01%
2021/12/20	2	99.30	2.1	99.61	99.60	-0.1	8,117	0.00%
2021/12/17	12	100.42	10	99.81	99.50	2	8,140	0.02%
2021/12/16	7.1	102.85	9	103.28	103.50	-2	8,157	-0.02%
2021/12/15	17	99.80	9	100.44	100.50	8	8,173	0.10%
2021/12/14	9	99.83	7	97.60	97.60	2	8,196	0.02%
2021/12/13	4	103.63	6	101.50	101.50	-2	8,228	-0.02%
2021/12/10	7	105.36	14	106.42	105.00	-7	8,278	-0.08%
2021/12/09	12	106.79	19	104.13	104.00	-7	8,233	-0.09%
2021/12/08	3	99.50	0	0.00	99.30	3	8,069	0.04%
2021/12/07	3	99.80	5	99.16	98.70	-2	8,083	-0.02%
2021/12/06	13	99.61	3	100.00	100.00	10	8,096	0.12%
2021/12/03	2	100.00	7	100.31	99.20	-5	8,146	-0.06%
2021/12/02	10	99.93	4	97.00	97.00	6	8,194	0.07%
2021/12/01	6	104.33	8	103.94	104.00	-2	8,211	-0.02%
2021/11/30	6	106.92	6	106.67	106.00	0	8,306	0.00%
2021/11/29	5	101.32	5	104.59	104.00	0	8,490	0.00%
2021/11/26	6	106.17	9	104.83	104.50	-3	8,633	-0.03%
2021/11/25	11	109.09	7	107.57	107.50	4	8,638	0.05%
2021/11/24	11	108.55	8.5	110.94	111.00	2.5	8,589	0.03%
2021/11/23	14	116.29	25	110.40	109.50	-11	8,493	-0.13%
2021/11/22	8	121.25	9	122.61	121.00	-1	8,340	-0.01%
2021/11/19	20	121.67	11	119.55	119.00	9	8,297	0.11%
2021/11/18	10	125.55	7	124.08	123.50	3	8,217	0.04%
2021/11/17	14	123.86	16	123.75	123.50	-2	8,040	-0.02%
2021/11/16	14	124.43	15.5	123.79	125.00	-1.5	7,933	-0.02%
2021/11/15	27	123.30	26	120.58	123.50	1	7,516	0.01%
2021/11/12	7	108.00	11	110.09	112.50	-4	7,371	-0.05%
2021/11/11	9	104.17	10	103.30	102.50	-1	7,213	-0.01%
2021/11/10	4	104.38	6	107.08	106.50	-2	7,162	-0.03%
2021/11/09	9	106.22	7	105.00	104.00	2	7,095	0.03%
2021/11/08	13	105.69	33	104.59	104.50	-20	6,996	-0.29%
2021/11/05	12	107.71	10	109.60	108.00	2	6,971	0.03%
2021/11/04	3	110.00	7	110.00	108.50	-4	6,919	-0.06%
2021/11/03	17	105.50	12	104.88	106.50	5	6,830	0.07%
2021/11/02	24	113.85	25	113.44	107.50	-1	6,715	-0.01%
2021/11/01	5	107.30	13	109.85	112.00	-8	6,352	-0.13%
2021/10/29	17	102.82	20	104.08	102.00	-3	6,279	-0.05%
2021/10/28	17	100.31	17	100.86	100.00	0	6,116	0.00%
2021/10/27	29	100.91	30	100.26	100.50	-1	6,018	-0.02%
2021/10/26	13	96.62	23	97.51	98.00	-10	5,897	-0.17%
2021/10/25	51	96.43	33	96.18	97.00	18	5,680	0.32%
2021/10/22	15	88.90	13	90.25	91.70	2	5,453	0.04%
2021/10/21	14	84.86	11	83.68	83.40	3	5,159	0.06%
2021/10/20	3	77.20	20	78.07	80.60	-17	5,045	-0.34%
2021/10/19	2	75.50	2	76.40	77.60	0	5,066	0.00%
2021/10/18	6	73.77	4	74.90	74.90	2	5,131	0.04%
2021/10/15	7	74.84	8	74.38	74.30	-1	5,155	-0.02%
2021/10/14	18	75.90	2	74.30	74.30	16	5,246	0.30%
2021/10/13	15	77.21	16	75.56	73.90	-1	5,233	-0.02%
2021/10/12	8	82.69	16.3	81.02	80.40	-8.3	5,203	-0.16%
2021/10/08	30	82.45	8	82.96	83.00	22	5,127	0.43%
2021/10/07	33	76.56	33.3	72.85	77.60	-0.3	5,018	-0.01%
2021/10/06	37.3	70.75	54	71.51	70.60	-16.7	5,014	-0.33%
2021/10/05	2	66.80	0.1	66.80	66.80	1.9	5,000	0.04%
2021/10/04	0	0.00	8	74.20	74.20	-8	5,135	-0.16%
2021/10/01	8	85.86	10	82.41	82.40	-2	5,496	-0.04%
2021/09/30	7.1	86.84	6	88.13	88.30	1.1	5,528	0.02%
2021/09/29	4	87.40	10.2	84.63	84.50	-6.2	5,534	-0.11%
2021/09/28	10	90.39	7	89.41	89.40	3	5,651	0.05%
2021/09/27	16	94.06	5	92.90	92.90	11	5,866	0.19%
2021/09/24	3	93.07	3	93.60	93.50	0	6,031	0.00%
2021/09/23	3	93.03	12	92.04	91.70	-9	6,074	-0.15%
2021/09/22	5	93.50	5	92.10	92.10	0	6,259	0.00%
2021/09/17	8	97.55	5	96.68	97.40	3	6,459	0.05%
2021/09/16	11	96.94	3	95.10	95.10	8	6,553	0.12%
2021/09/15	16	99.29	14	97.31	97.20	2	6,519	0.03%
2021/09/14	8	103.81	7	99.90	99.90	1	6,499	0.02%
2021/09/13	8	105.81	9	104.89	105.00	-1	6,517	-0.02%
2021/09/10	9	106.72	10	107.85	109.00	-1	6,561	-0.02%
2021/09/09	7	104.57	5	106.50	107.00	2	6,597	0.03%
2021/09/08	17	107.06	10	102.80	102.50	7	6,662	0.11%
2021/09/07	10	109.90	15	109.80	110.00	-5	6,877	-0.07%
2021/09/06	27	117.83	95	116.66	112.50	-68	6,824	-1.00%
2021/09/03	43	123.13	17	124.32	125.00	26	6,862	0.38%
2021/09/02	56	127.84	15	124.00	121.00	41	6,915	0.59%
2021/09/01	60	121.15	31	120.15	121.50	29	6,786	0.43%
2021/08/31	0	0.00	4	115.63	117.50	-4	6,757	-0.06%
2021/08/30	7	109.14	7	107.14	107.00	0	6,792	0.00%
2021/08/27	5	111.10	4	110.50	110.50	1	6,832	0.01%
2021/08/26	9	113.22	6	111.50	111.50	3	6,932	0.04%
2021/08/25	7	113.79	6	116.17	116.00	1	7,222	0.01%
2021/08/24	7	114.00	6	111.00	111.00	1	7,273	0.01%
2021/08/23	4	113.50	3	112.17	114.00	1	7,331	0.01%
2021/08/20	8	109.06	3	109.33	108.50	5	7,454	0.07%
2021/08/19	5	111.90	5	110.30	107.50	0	7,503	0.00%
2021/08/18	6	108.50	6	111.92	114.00	0	7,566	0.00%
2021/08/17	6	113.08	4	108.50	108.50	2	7,803	0.03%
2021/08/16	4	115.25	6	115.00	117.00	-2	7,941	-0.03%
2021/08/13	11	118.32	11	115.50	114.00	0	7,951	0.00%
2021/08/12	4	123.50	3	125.17	123.50	1	8,009	0.01%
2021/08/11	8	126.63	10	122.30	121.00	-2	8,154	-0.02%
2021/08/10	12	130.25	9	129.94	130.00	3	8,168	0.04%
2021/08/09	5	137.60	7	133.21	133.50	-2	8,261	-0.02%
2021/08/06	6	143.08	5	139.00	139.00	1	8,386	0.01%
2021/08/05	5	145.50	7	143.21	143.00	-2	8,496	-0.02%
2021/08/04	10	145.75	6	144.83	145.00	4	8,577	0.05%
2021/08/03	3	146.67	7	148.71	150.50	-4	8,569	-0.05%
2021/08/02	5	144.50	4	146.50	147.00	1	8,586	0.01%
2021/07/30	12	147.88	3	144.50	144.50	9	8,686	0.10%
2021/07/29	13	148.73	17	150.35	152.00	-4	8,649	-0.05%
2021/07/28	8	140.19	6	133.33	138.50	2	8,558	0.02%
2021/07/27	19	149.84	17	146.09	145.50	2	8,591	0.02%
2021/07/26	6	149.67	6	149.33	149.00	0	8,605	0.00%
2021/07/23	6	147.25	7.3	147.45	147.00	-1.3	8,693	-0.01%
2021/07/22	27	140.17	24	145.81	146.50	3	8,705	0.03%
2021/07/21	6.1	138.02	5	136.70	136.00	1.1	8,659	0.01%
2021/07/20	10.1	143.25	10	135.00	135.00	0.1	8,689	0.00%
2021/07/19	7	149.07	8	149.50	148.50	-1	8,682	-0.01%
2021/07/16	5	149.20	6	148.00	147.50	-1	8,694	-0.01%
2021/07/15	7	147.07	9	148.11	152.00	-2	8,643	-0.02%
2021/07/14	8	150.25	8	145.44	145.00	0	8,615	0.00%
2021/07/13	7.3	154.77	9	153.67	150.00	-1.7	8,547	-0.02%
2021/07/12	7	155.86	32	156.52	155.00	-25	8,460	-0.30%
2021/07/09	9	149.39	7	152.79	153.50	2	8,290	0.02%
2021/07/08	26	153.46	16	156.41	153.00	10	8,261	0.12%
2021/07/07	11	147.77	10	145.80	144.00	1	7,962	0.01%
2021/07/06	11	150.68	13	147.77	147.50	-2	8,027	-0.02%
2021/07/05	27	151.96	23	153.11	151.50	4	8,097	0.05%
2021/07/02	14	143.11	9	148.17	155.00	5	8,445	0.06%
2021/07/01	6	142.17	26	143.06	142.50	-20	8,857	-0.23%
2021/06/30	1	142.00	3	139.83	138.00	-2	9,176	-0.02%
2021/06/29	11	143.18	17	143.50	137.50	-6	9,440	-0.06%
2021/06/28	8	138.63	16	139.97	144.00	-8	9,601	-0.08%
2021/06/25	24	132.96	24	132.13	133.00	0	10,351	0.00%
2021/06/24	7	126.14	5	127.00	127.00	2	10,586	0.02%
2021/06/23	6	125.08	5	127.90	127.00	1	10,673	0.01%
2021/06/22	6	127.00	16	124.50	124.50	-10	10,688	-0.09%
2021/06/21	19	128.26	17	128.38	126.00	2	10,696	0.02%
2021/06/18	12	137.58	9	135.94	133.50	3	10,701	0.03%
2021/06/17	3	131.00	3	136.33	137.00	0	10,789	0.00%
2021/06/16	84	136.27	78	136.12	132.00	6	10,884	0.06%
2021/06/15	2	128.00	14	128.00	130.00	-12	10,798	-0.11%
2021/06/11	6	127.17	3	128.67	127.00	3	11,146	0.03%
2021/06/10	18	125.78	15	126.40	127.00	3	11,380	0.03%
2021/06/09	27	122.31	14	124.18	122.00	13	11,456	0.11%
2021/06/08	5	124.50	2	120.50	120.50	3	11,683	0.03%
2021/06/07	3	118.67	3	119.67	120.50	0	12,025	0.00%
2021/06/04	7	122.93	8	120.94	120.50	-1	12,266	-0.01%
2021/06/03	3	124.83	5	127.00	125.00	-2	12,372	-0.02%
2021/06/02	38	124.50	23	128.07	124.50	15	12,372	0.12%
2021/06/01	2	120.00	13	123.23	124.50	-11	12,095	-0.09%
2021/05/28	6	113.25	5	114.20	113.50	1	12,010	0.01%
2021/05/27	10	110.15	11	111.55	110.50	-1	11,951	-0.01%
2021/05/26	8	110.94	10	111.55	113.00	-2	11,918	-0.02%
2021/05/25	48	112.08	31	112.89	111.00	17	11,916	0.14%
2021/05/24	5	99.00	17	106.28	109.00	-12	11,773	-0.10%
2021/05/21	7	99.21	2	99.30	99.30	5	11,694	0.04%
2021/05/20	7	101.66	6	100.88	97.10	1	11,794	0.01%
2021/05/19	14	102.03	7	102.14	103.00	7	11,870	0.06%
2021/05/18	5	96.30	14	95.83	97.90	-9	12,042	-0.07%
2021/05/17	13	92.21	10	96.12	89.00	3	12,083	0.02%
2021/05/14	7	100.56	7	102.97	98.80	0	12,290	0.00%
2021/05/13	2	92.25	2	93.30	95.30	0	12,189	0.00%
2021/05/12	1	102.00	3	98.47	96.80	-2	12,160	-0.02%
2021/05/11	5	110.60	14	111.89	107.50	-9	12,106	-0.07%
2021/05/10	16	122.59	17	123.18	119.00	-1	12,149	-0.01%
2021/05/07	23	121.65	17	123.53	125.50	6	12,280	0.05%
2021/05/06	18	122.33	16	123.59	119.50	2	12,494	0.02%
2021/05/05	37	130.05	37	130.91	122.00	0	12,557	0.00%
2021/05/04	21	134.60	13	129.69	129.50	8	12,742	0.06%
2021/05/03	29	140.00	29	141.28	139.50	0	12,844	0.00%
2021/04/29	16	145.19	26	146.31	147.50	-10	13,042	-0.08%
2021/04/28	8	143.56	5	140.00	140.00	3	13,371	0.02%
2021/04/27	12	149.67	9	149.78	146.50	3	13,400	0.02%
2021/04/26	40	151.31	26	156.31	151.50	14	13,787	0.10%
2021/04/23	8	151.69	24	151.15	155.00	-16	13,878	-0.12%
2021/04/22	12	156.04	73	155.67	150.50	-61	14,024	-0.43%
2021/04/21	13	154.04	13	158.65	159.50	0	13,988	0.00%
2021/04/20	1	162.00	17	159.09	160.00	-16	13,984	-0.11%
2021/04/19	17	152.59	1	152.50	152.50	16	13,974	0.11%
2021/04/16	19	157.37	133	158.86	158.00	-114	13,970	-0.82%	大賣/鉅額交易
2021/04/15	7	145.00	7	147.96	154.50	0	13,961	0.00%
2021/04/14	27	147.19	18	143.11	143.00	9	13,939	0.06%
2021/04/13	28	151.86	17.1	155.47	152.50	10.9	13,852	0.08%
2021/04/12	226	158.47	28	158.93	154.00	198	13,791	1.44%	大買/鉅額交易
2021/04/09	9	160.11	18	165.19	171.00	-9	13,663	-0.07%
2021/04/08	33	151.38	33	149.14	155.50	0	13,541	0.00%
2021/04/07	30	143.23	23	142.67	141.50	7	13,130	0.05%
2021/04/06	36	132.96	49	128.07	134.00	-13	12,561	-0.10%
2021/04/01	2	113.25	4	117.25	122.00	-2	12,160	-0.02%
2021/03/31	43	113.56	24	114.54	111.50	19	12,574	0.15%
2021/03/30	32	118.20	50	115.66	114.50	-18	12,755	-0.14%
2021/03/29	22.1	109.92	27	110.00	112.50	-4.9	12,436	-0.04%
2021/03/26	4	101.50	5	101.40	102.50	-1	12,704	-0.01%
2021/03/25	6	98.80	4	100.08	98.30	2	13,567	0.01%
2021/03/24	4	98.05	7	98.91	98.10	-3	14,307	-0.02%
2021/03/23	18	99.78	9.1	97.22	97.00	8.9	14,721	0.06%
2021/03/22	9	102.02	2	99.50	99.50	7	14,781	0.05%
2021/03/19	6	102.77	2	105.00	104.00	4	14,668	0.03%
2021/03/18	20	102.00	10	103.40	102.00	10	14,560	0.07%
2021/03/17	20	103.55	17	110.44	100.00	3	14,402	0.02%
2021/03/16	16.1	110.12	35	107.59	110.50	-18.9	14,024	-0.13%
2021/03/15	4	97.18	8	99.50	100.50	-4	13,693	-0.03%
2021/03/12	16	100.88	11	98.93	95.20	5	13,594	0.04%
2021/03/11	17	98.23	13.1	100.16	98.00	4	13,289	0.03%
2021/03/10	0	0.00	21	93.32	92.50	-21	12,811	-0.16%
2021/03/09	24	88.54	26	88.96	88.50	-2	12,529	-0.02%
2021/03/08	6	87.30	3	86.87	90.30	3	12,437	0.02%
2021/03/05	5	80.94	5	83.02	82.10	0	12,468	0.00%
2021/03/04	16	83.78	7	83.00	82.60	9	12,823	0.07%
2021/03/03	8	85.11	4	84.65	84.30	4	13,056	0.03%
2021/03/02	3	89.50	7	88.79	85.00	-4	13,081	-0.03%
2021/02/26	6	89.45	2	88.50	88.50	4	13,024	0.03%
2021/02/25	1	90.80	5	91.52	91.30	-4	13,004	-0.03%
2021/02/24	5	92.20	4	89.85	89.00	1	12,990	0.01%
2021/02/23	4	88.55	18	89.16	88.00	-14	12,959	-0.11%
2021/02/22	14	92.57	15	91.75	91.60	-1	12,870	-0.01%
2021/02/19	4	95.43	15	96.29	94.50	-11	12,711	-0.09%
2021/02/18	14	96.78	18	99.61	93.10	-4	12,526	-0.03%
2021/02/17	9	98.23	12	97.98	99.40	-3	12,204	-0.02%
2021/02/05	26	88.03	24	86.54	90.40	2	12,079	0.02%
2021/02/04	8	80.61	12	81.88	82.20	-4	11,809	-0.03%
2021/02/03	3	81.70	4	82.53	80.50	-1	11,837	-0.01%
2021/02/02	0	0.00	12	79.43	79.20	-12	11,955	-0.10%
2021/02/01	10	78.21	3	79.30	77.20	7	12,011	0.06%
2021/01/29	46	82.53	17	82.39	79.00	29	11,964	0.24%
2021/01/28	7	84.04	12	83.68	82.00	-5	11,847	-0.04%
2021/01/27	3	79.70	2	81.20	79.00	1	11,566	0.01%
2021/01/26	17	81.42	53	78.95	78.30	-36	11,409	-0.32%
2021/01/25	13	91.06	8	88.14	86.70	5	11,140	0.04%
2021/01/22	60	91.71	21	89.43	94.00	39	10,988	0.35%
2021/01/21	23	90.74	80	92.74	86.00	-57	10,707	-0.53%
2021/01/20	75	94.53	5	90.30	90.00	70	10,240	0.68%
2021/01/19	33	104.01	16	108.25	99.90	17	10,175	0.17%
2021/01/18	10	105.15	11	108.64	111.00	-1	9,727	-0.01%
2021/01/15	18	101.78	41	102.34	101.00	-23	9,540	-0.24%
2021/01/14	0	0.00	28.2	97.32	98.50	-28.2	9,302	-0.30%
2021/01/13	0	0.00	26	88.20	89.60	-26	9,293	-0.28%
2021/01/12	1	83.50	28	86.15	81.50	-27	9,287	-0.29%
2021/01/11	0	0.00	19	80.38	82.10	-19	9,276	-0.20%
2021/01/08	94	75.93	66	77.21	74.70	28	9,295	0.30%
2021/01/07	0	0.00	72	82.65	82.90	-72	9,276	-0.78%
2021/01/06	14	79.05	74	80.11	79.60	-60	9,293	-0.65%
2021/01/05	0	0.00	2	79.10	80.00	-2	9,309	-0.02%
2021/01/04	76	74.55	0	0.00	77.40	76	9,351	0.81%
2020/12/31	28	76.80	26	77.23	76.60	2	9,486	0.02%
2020/12/30	131	76.91	21	82.06	76.10	110	9,496	1.16%	大買/鉅額交易
2020/12/29	23	80.39	0	82.10	82.30	23	9,417	0.24%
2020/12/28	0	0.00	3	72.00	78.90	-3	9,362	-0.03%
2020/12/25	69	72.19	57	69.65	71.80	12	9,295	0.13%
2020/12/24	18	66.57	33	64.42	67.10	-15	8,605	-0.17%
2020/12/23	26	58.60	38.5	59.75	61.00	-12.5	8,131	-0.15%
2020/12/22	48.5	57.75	39	59.71	56.00	9.5	7,634	0.12%
2020/12/21	32	60.20	75	58.19	62.20	-43	7,079	-0.61%
2020/12/18	44	51.73	60	53.34	56.60	-16	6,268	-0.26%
2020/12/17	9	50.06	12	50.36	51.50	-3	5,587	-0.05%
2020/12/16	11	47.10	9	48.07	47.15	2	5,281	0.04%
2020/12/15	7	46.79	10	46.21	45.50	-3	5,970	-0.05%
2020/12/14	5	47.29	4	47.23	46.85	1	6,110	0.02%
2020/12/11	8	46.28	10	45.55	45.40	-2	6,035	-0.03%
2020/12/10	8	46.93	9	46.38	46.10	-1	5,996	-0.02%
2020/12/09	7	47.16	8	46.90	46.90	-1	5,973	-0.02%
2020/12/08	0	0.00	2	46.88	47.70	-2	5,920	-0.03%
2020/12/07	23	45.37	20	45.08	45.80	3	5,774	0.05%
2020/12/04	3	44.35	9	44.86	44.85	-6	5,743	-0.10%
2020/12/03	17	44.64	21	44.59	44.00	-4	5,736	-0.07%
2020/12/02	28	45.96	42	46.33	44.95	-14	5,711	-0.25%
2020/12/01	14	46.18	28	46.91	46.90	-14	5,670	-0.25%
2020/11/30	36	48.22	21	49.67	45.90	15	5,591	0.27%
2020/11/27	11	46.52	11	47.44	48.50	0	5,703	0.00%
2020/11/26	5	44.05	12	44.70	44.10	-7	5,945	-0.12%
2020/11/25	6	43.11	10	42.82	42.60	-4	6,422	-0.06%
2020/11/24	5	43.75	5	43.40	43.40	0	6,620	0.00%
2020/11/23	20	43.65	12	43.93	44.05	8	6,792	0.12%
2020/11/20	4	43.55	46	42.60	43.70	-42	6,995	-0.60%
2020/11/19	7	41.84	7	41.60	41.60	0	6,945	0.00%
2020/11/18	50	41.44	5	41.70	41.70	45	7,030	0.64%
2020/11/17	1	41.60	1	41.20	41.30	0	7,125	0.00%
2020/11/16	3	42.00	3	41.00	41.00	0	7,129	0.00%
2020/11/13	10	42.29	13	42.15	42.15	-3	7,128	-0.04%
2020/11/12	20	43.72	12	42.95	42.95	8	7,161	0.11%
2020/11/11	57	44.97	17	44.38	44.50	40	7,173	0.56%
2020/11/10	25	44.89	22	45.24	44.50	3	7,162	0.04%
2020/11/09	5	42.60	17	43.36	45.75	-12	6,964	-0.17%
2020/11/06	22	42.20	10	41.60	41.60	12	6,849	0.18%
2020/11/05	5	43.09	10	42.70	42.55	-5	6,791	-0.07%
2020/11/04	6	41.83	5	41.83	42.40	1	6,744	0.01%
2020/11/03	7	40.44	5	40.00	40.00	2	6,695	0.03%
2020/11/02	8	40.03	11	40.22	40.00	-3	6,814	-0.04%
2020/10/30	11	41.87	7	41.29	40.50	4	6,827	0.06%
2020/10/29	5	40.69	5	41.45	41.65	0	6,789	0.00%
2020/10/28	15	42.37	11	41.63	41.55	4	6,836	0.06%
2020/10/27	8	40.91	3	41.52	42.10	5	6,832	0.07%
2020/10/26	3	40.90	5	40.57	40.55	-2	6,769	-0.03%
2020/10/23	6	40.94	6	41.25	41.10	0	6,773	0.00%
2020/10/22	6	41.51	10	40.76	40.70	-4	6,796	-0.06%
2020/10/21	3	40.95	3	41.70	41.70	0	6,819	0.00%
2020/10/20	5	41.25	5	41.10	41.10	0	6,969	0.00%
2020/10/19	4	40.85	3	41.02	41.50	1	7,001	0.01%
2020/10/16	7	41.60	5	41.69	40.65	2	7,076	0.03%
2020/10/15	4	42.35	3	41.75	41.75	1	7,065	0.01%
2020/10/14	4	42.60	5	43.44	42.90	-1	7,067	-0.01%
2020/10/13	3	41.85	4	42.21	42.35	-1	7,055	-0.01%
2020/10/12	8	44.13	7	42.94	42.80	1	7,018	0.01%
2020/10/08	17	44.98	18	44.90	44.85	-1	6,974	-0.01%
2020/10/07	6	43.54	3	43.82	43.75	3	6,827	0.04%
2020/10/06	5	42.94	6	43.30	43.30	-1	6,815	-0.01%
2020/10/05	0	0.00	2	42.80	42.65	-2	6,817	-0.03%
2020/09/30	3	40.52	3	41.10	41.25	0	6,794	0.00%
2020/09/29	22	40.77	19	40.72	40.30	3	6,835	0.04%
2020/09/28	8	39.89	3	41.03	41.45	5	6,803	0.07%
2020/09/25	14	41.10	18	39.77	39.15	-4	6,755	-0.06%
2020/09/24	19	44.07	20	43.67	43.45	-1	6,722	-0.01%
2020/09/23	15	44.82	11	44.79	45.00	4	6,683	0.06%
2020/09/22	18	43.50	16.1	43.26	43.55	1.9	6,525	0.03%
2020/09/21	13	46.89	13	46.17	45.50	0	6,407	0.00%
2020/09/18	52	51.38	50	51.50	47.50	2	6,255	0.03%
2020/09/17	13	49.23	25	48.82	50.60	-12	5,448	-0.22%
2020/09/16	0	0.00	133	47.78	46.00	-133	5,317	-2.50%	大賣/鉅額交易
2020/09/15	4	46.80	72	46.88	47.45	-68	5,387	-1.26%
2020/09/14	0	0.00	46	47.67	47.55	-46	5,467	-0.84%
2020/09/10	0	0.00	29	46.68	46.00	-29	5,878	-0.49%
2020/09/09	0	0.00	7	44.50	45.45	-7	6,028	-0.12%
2020/09/08	10	42.90	3	44.00	44.00	7	6,056	0.12%
2020/09/07	24	44.61	0	0.00	44.35	24	6,041	0.40%
2020/09/04	90	44.19	3	43.87	46.20	87	6,029	1.44%
2020/09/03	162	47.06	2	47.05	45.90	160	5,998	2.67%	大買/鉅額交易
2020/09/02	91	47.78	78	47.58	47.05	13	5,940	0.22%
2020/09/01	51	47.52	149	46.82	48.40	-98	5,454	-1.80%	大賣/
2020/08/31	21	43.79	44	42.29	44.00	-23	4,948	-0.46%
2020/08/28	10	38.47	15	39.36	40.00	-5	4,397	-0.11%
2020/08/27	77	37.83	27	37.88	36.40	50	4,175	1.20%
2020/08/26	66	38.90	20	38.88	39.10	46	3,986	1.15%
2020/08/25	13	35.21	11	35.79	35.55	2	3,776	0.05%
2020/08/24	27	34.79	56	34.65	34.75	-29	3,759	-0.77%
2020/08/21	9	32.57	4	32.41	32.50	5	3,678	0.14%
2020/08/19	0	0.00	10	37.43	37.00	-10	3,676	-0.27%
2020/08/18	11	36.96	3	36.90	36.80	8	3,691	0.22%
2020/08/17	60	35.72	53	37.96	38.15	7	3,669	0.19%
2020/08/14	65	35.36	69	35.77	36.00	-4	3,562	-0.11%
2020/08/13	48	34.03	54	34.71	33.75	-6	3,462	-0.17%
2020/08/12	28	31.84	8	32.16	33.30	20	3,408	0.59%
2020/08/11	6	32.19	7	32.46	31.85	-1	3,395	-0.03%
2020/08/10	29	32.03	0	0.00	32.20	29	3,386	0.86%
2020/08/07	17	32.83	19	33.23	33.50	-2	3,343	-0.06%
2020/08/06	9	33.59	7	34.08	33.90	2	3,312	0.06%
2020/08/05	10	31.90	9	32.61	32.70	1	3,184	0.03%
2020/08/04	9	31.93	7	31.93	32.00	2	3,147	0.06%
2020/08/03	21	31.72	0	0.00	32.00	21	3,115	0.67%
2020/07/31	18	30.59	9	30.59	30.65	9	3,052	0.29%
2020/07/30	11	30.11	11	30.05	30.00	0	3,034	0.00%
2020/07/29	4	29.55	4	29.54	29.60	0	3,041	0.00%
2020/07/28	5	29.30	5	28.70	28.70	0	3,022	0.00%
2020/07/27	11	29.88	10	29.92	29.50	1	2,988	0.03%
2020/07/24	14	33.78	14	34.01	30.05	0	2,928	0.00%
2020/07/23	13	32.36	13	32.39	32.35	0	2,773	0.00%
2020/07/22	10	32.05	15	31.86	32.40	-5	2,737	-0.18%
2020/07/21	15	29.62	15	29.72	29.80	0	2,654	0.00%
2020/07/20	16	27.54	15	27.61	29.25	1	2,645	0.04%
2020/07/17	5	27.54	6	27.66	26.85	-1	2,617	-0.04%
2020/07/16	5	27.46	5	27.29	27.15	0	2,584	0.00%
2020/07/15	4	27.83	3	27.75	27.50	1	2,577	0.04%
2020/07/14	4	29.20	6	28.10	27.85	-2	2,575	-0.08%
2020/07/10	8	29.61	15	30.26	28.70	-7	2,518	-0.28%
2020/07/09	1	31.85	0	0.00	31.45	1	2,478	0.04%
2020/07/08	4	32.41	12	32.58	31.65	-8	2,445	-0.33%
2020/07/07	0	0.00	1	32.00	30.85	-1	2,357	-0.04%
2020/07/06	11	32.06	12	31.92	31.55	-1	2,318	-0.04%
2020/07/03	13	32.72	52	33.20	32.30	-39	2,265	-1.72%
2020/07/02	5	29.00	6	30.63	31.55	-1	2,108	-0.05%
2020/07/01	14	28.61	0	0.00	28.70	14	2,048	0.68%
2020/06/30	15	29.35	11	29.20	28.85	4	2,028	0.20%
2020/06/29	6	28.83	7	28.82	28.90	-1	2,000	-0.05%
2020/06/24	10	29.71	11	29.93	29.55	-1	1,962	-0.05%
2020/06/23	9	30.45	9	29.66	29.85	0	1,914	0.00%
2020/06/22	36	31.53	17	31.39	30.35	19	1,839	1.03%
2020/06/19	12	33.91	18	33.34	33.00	-6	1,736	-0.35%
2020/06/18	36	33.24	12	34.52	35.00	24	1,637	1.47%
2020/06/17	9	34.72	12	34.69	34.95	-3	1,363	-0.22%
2020/06/16	19	31.10	67	31.34	32.25	-48	1,178	-4.07%
2020/06/15	58	29.70	56	29.45	29.35	2	1,005	0.20%
2020/06/12	8	27.31	14	27.85	28.00	-6	954	-0.63%
2020/06/11	30	27.01	10	28.46	26.95	20	939	2.13%
2020/06/10	14	29.06	14	29.17	28.65	0	919	0.00%
2020/06/09	20	29.04	10	29.57	28.85	10	907	1.10%
2020/06/08	12	29.90	12	30.16	29.80	0	892	0.00%
2020/06/05	29	28.23	13	28.77	29.95	16	863	1.85%
2020/06/04	6	29.50	0	0.00	28.60	6	842	0.71%
2020/06/03	8	27.21	0	0.00	27.45	8	817	0.98%
2020/06/02	22	27.16	21	27.74	27.15	1	801	0.12%
2020/06/01	12	27.21	12	26.89	28.25	0	772	0.00%
2020/05/29	6	25.70	0	0.00	25.70	6	682	0.88%
2020/05/28	14	22.65	24	23.45	23.40	-10	626	-1.60%
2020/05/27	13	23.64	10	23.92	22.85	3	600	0.50%
2020/05/26	6	23.75	0	0.00	23.75	6	513	1.17%
2020/05/25	0	0.00	11	21.60	21.60	-11	469	-2.34%
2020/05/20	3	17.20	0	0.00	17.60	3	369	0.81%
2020/05/15	0	0.00	1	17.20	17.00	-1	350	-0.29%
2020/05/08	0	0.00	1	17.25	17.05	-1	323	-0.31%
2020/05/05	1	16.00	0	0.00	16.00	1	289	0.35%
2020/04/28	1	14.40	1	14.75	14.50	0	250	0.00%
2020/04/23	0	0.00	16	14.11	14.35	-16	214	-7.44%
2020/03/16	0	0.00	37	11.55	11.00	-37	191	-19.36%
2020/03/04	0	0.00	1	15.25	15.15	-1	175	-0.57%
2020/02/13	2	16.20	0	0.00	16.20	2	176	1.13%
2020/02/03	0	0.00	8	16.05	16.00	-8	187	-4.26%
2020/01/17	0	0.00	1	17.70	17.70	-1	189	-0.53%
2020/01/16	0	0.00	8	18.24	17.80	-8	188	-4.25%
2020/01/02	0	0.00	1	17.75	17.55	-1	155	-0.64%
2019/12/27	0	0.00	3	17.20	17.15	-3	133	-2.24%
2019/12/09	0	0.00	10	16.65	16.65	-10	227	-4.39%
2019/10/28	5	18.10	0	0.00	18.00	5	219	2.28%
2019/10/22	1	17.60	0	0.00	17.65	1	215	0.46%
2019/10/14	0	0.00	1	17.85	17.75	-1	221	-0.45%
2019/09/26	0	0.00	2	18.15	18.15	-2	187	-1.07%
2019/09/24	0	0.00	1	18.80	18.80	-1	123	-0.81%
2019/09/23	0	0.00	2	17.05	17.10	-2	97	-2.06%
2019/08/29	2	16.88	0	0.00	17.00	2	81	2.45%
2019/08/28	2	16.80	0	0.00	16.85	2	81	2.46%
2019/06/28	11	16.90	0	0.00	17.05	11	100	10.98%
2019/06/24	2	17.05	0	0.00	17.05	2	105	1.90%
2019/05/31	1	16.55	0	0.00	16.80	1	122	0.82%
2019/05/22	1	16.45	1	16.30	16.40	0	130	0.00%
2019/04/18	2	18.35	0	0.00	18.20	2	199	1.00%
2019/03/27	1	17.75	0	0.00	17.75	1	178	0.56%
2019/03/26	1	18.05	0	0.00	18.00	1	179	0.56%
2019/03/22	9	18.70	0	0.00	18.30	9	178	5.05%
2019/02/22	1	19.20	0	0.00	19.20	1	225	0.44%
2019/01/28	0	0.00	2	18.05	18.05	-2	190	-1.05%
2018/12/10	2	18.30	0	0.00	17.70	2	226	0.88%
2018/12/03	0	0.00	11	19.24	19.15	-11	235	-4.67%
2018/11/29	10	19.23	8	19.40	18.85	2	230	0.87%
2018/11/28	0	0.00	2	18.75	19.35	-2	212	-0.94%
2018/11/23	8	17.02	0	0.00	17.05	8	202	3.95%
2018/11/15	2	16.70	0	0.00	16.65	2	205	0.97%
2018/11/14	1	16.50	0	0.00	16.50	1	208	0.48%
2018/10/16	0	0.00	4	17.16	17.25	-4	308	-1.30%
2018/10/12	3	16.80	0	0.00	16.35	3	380	0.79%
2018/09/28	0	0.00	17	21.93	22.05	-17	533	-3.19%
2018/09/27	0	0.00	23	21.40	21.35	-23	541	-4.25%
2018/09/26	28	20.79	0	0.00	20.80	28	545	5.13%
2018/09/25	4	22.70	7	22.81	22.65	-3	548	-0.55%
2018/09/21	3	22.35	5	22.75	22.50	-2	565	-0.35%
2018/09/20	21	22.29	0	0.00	22.30	21	572	3.67%
2018/09/18	0	0.00	2	22.90	22.40	-2	606	-0.33%
2018/09/14	0	0.00	28	22.98	22.95	-28	643	-4.35%
2018/09/11	4	22.50	0	0.00	23.00	4	669	0.60%
2018/09/10	30	22.40	0	0.00	22.30	30	681	4.40%
2018/07/20	1	29.50	1	30.05	29.00	0	1,627	0.00%
2018/07/18	5	29.10	5	28.90	28.80	0	1,585	0.00%
2018/07/17	10	29.05	10	29.35	29.10	0	1,559	0.00%
2018/07/05	0	0.00	5	27.05	25.90	-5	1,557	-0.32%
2018/06/13	5	33.39	2	34.05	32.40	3	1,884	0.16%
2018/06/07	0	0.00	2	33.05	32.35	-2	2,125	-0.09%
2018/06/06	2	33.30	3	32.40	33.80	-1	2,132	-0.05%
2018/06/05	1	31.00	0	0.00	30.75	1	2,088	0.05%
2018/06/04	1	30.40	0	0.00	30.25	1	2,114	0.05%
2018/05/29	2	29.90	1	29.95	29.70	1	2,268	0.04%
2018/05/23	0	0.00	2	30.65	30.90	-2	3,048	-0.07%
2018/05/22	0	0.00	5	31.30	31.05	-5	3,294	-0.15%
2018/05/21	26	34.15	33	34.04	32.30	-7	3,360	-0.21%
2018/05/17	0	0.00	5	28.90	29.95	-5	3,261	-0.15%
2018/05/11	1	30.35	0	0.00	28.80	1	3,273	0.03%
2018/05/09	0	0.00	1	30.15	28.95	-1	3,259	-0.03%
2018/05/08	0	0.00	21	29.90	29.90	-21	3,255	-0.65%
2018/05/07	1	30.20	0	0.00	29.80	1	3,249	0.03%
2018/05/04	10	30.48	9	30.66	30.00	1	3,247	0.03%
2018/05/03	5	28.00	5	28.55	29.90	0	3,226	0.00%
2018/04/27	0	0.00	55	27.03	27.50	-55	3,191	-1.72%
2018/04/26	0	0.00	17	28.11	26.90	-17	3,186	-0.53%
2018/04/25	50	27.33	0	0.00	28.10	50	3,176	1.57%
2018/04/24	49	28.71	0	0.00	27.75	49	3,174	1.54%
2018/04/23	0	0.00	1	28.90	29.00	-1	3,205	-0.03%
2018/04/19	2	29.20	61	30.31	30.55	-59	3,196	-1.85%
2018/04/18	0	0.00	19	29.63	29.00	-19	3,167	-0.60%
2018/04/17	68	29.02	16	29.35	28.95	52	3,161	1.64%
2018/04/16	39	28.73	3	29.43	28.65	36	3,158	1.14%
2018/04/13	0	0.00	8	31.03	30.45	-8	3,134	-0.26%
2018/04/11	1	30.95	4	30.86	30.60	-3	3,134	-0.10%
2018/04/10	0	0.00	1	32.50	30.30	-1	3,117	-0.03%
2018/04/09	1	32.30	0	0.00	32.00	1	3,085	0.03%
2018/04/03	0	0.00	21	32.90	32.80	-21	3,071	-0.68%
2018/04/02	0	0.00	2	33.95	33.40	-2	3,060	-0.07%
2018/03/31	28	32.55	8	32.86	33.65	20	3,062	0.65%
2018/03/30	4	33.45	4	34.20	32.85	0	3,052	0.00%
2018/03/29	0	0.00	2	34.95	34.10	-2	3,036	-0.07%
2018/03/28	19	33.65	54	33.94	34.10	-35	3,010	-1.16%
2018/03/27	10	34.15	6	34.03	33.65	4	2,988	0.13%
2018/03/26	0	0.00	1	33.30	34.30	-1	2,963	-0.03%
2018/03/23	74	33.08	4	32.60	32.60	70	2,938	2.38%
2018/03/22	23	34.02	3	34.00	34.00	20	2,897	0.69%
2018/03/21	2	35.85	0	0.00	35.75	2	2,833	0.07%
2018/03/20	1	36.60	43	36.64	36.20	-42	2,787	-1.51%
2018/03/19	0	0.00	4	35.80	35.60	-4	2,664	-0.15%
2018/03/16	23	35.51	1	35.20	35.05	22	2,615	0.84%
2018/03/15	31	35.53	6	36.20	36.20	25	2,570	0.97%
2018/03/14	10	37.84	54	38.32	36.35	-44	2,480	-1.77%
2018/03/13	41	40.45	14	40.59	40.35	27	2,329	1.16%
2018/03/12	20	38.06	87	37.72	37.10	-67	2,220	-3.02%
2018/03/09	4	36.85	29	36.19	37.70	-25	2,153	-1.16%
2018/03/08	5	35.72	102	35.91	34.55	-97	2,103	-4.61%	大賣/
2018/03/07	13	34.43	0	0.00	34.00	13	2,070	0.63%
2018/03/05	208	34.11	29	34.23	33.40	179	2,048	8.74%	大買/鉅額交易
2018/03/02	0	0.00	11	36.00	35.50	-11	2,014	-0.55%
2018/02/27	46	35.78	1	36.30	35.40	45	2,037	2.21%
2018/02/26	13	36.50	77	36.46	37.55	-64	1,974	-3.24%
2018/02/23	72	35.64	74	35.37	35.50	-2	1,669	-0.12%
2018/02/22	59	33.56	3	33.10	33.85	56	1,289	4.34%
2018/02/21	3	30.80	7	29.00	30.80	-4	1,051	-0.38%
2018/02/12	7	27.90	7	28.50	28.00	0	1,024	0.00%
2018/02/09	1	26.30	1	28.85	27.80	0	1,012	0.00%
2018/02/08	1	27.50	0	0.00	27.60	1	930	0.11%
2018/01/31	0	0.00	5	26.52	26.50	-5	1,271	-0.39%
2018/01/26	0	0.00	3	27.20	27.00	-3	1,280	-0.23%
2018/01/25	0	0.00	1	26.70	26.75	-1	1,291	-0.08%
2018/01/23	0	0.00	2	26.68	26.60	-2	1,296	-0.15%
2018/01/22	0	0.00	1	26.65	26.60	-1	1,309	-0.08%
2018/01/18	0	0.00	2	27.85	26.70	-2	1,310	-0.15%
2018/01/17	11	28.24	8	27.60	27.60	3	1,301	0.23%
2018/01/10	0	0.00	1	26.20	25.95	-1	1,234	-0.08%
2018/01/08	0	0.00	3	27.00	26.20	-3	1,229	-0.24%
2018/01/04	2	25.05	0	0.00	25.10	2	1,208	0.17%