驊訊 (6237)-中國信託-高雄券商分點個股進出

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
51.9
漲跌
▲1.0
漲幅
+1.96%
成交量
414張
產業
上櫃半導體類股
397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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/04/23	1	50.40	0	0.00	50.90	1	5,421	0.02%
2024/04/17	0	0.00	0	54.10	53.90	0	5,756	0.00%
2024/04/16	1	53.10	17	53.34	53.30	-16	5,843	-0.27%
2024/04/15	0	0.00	2	55.00	55.40	-2	5,857	-0.03%
2024/04/12	4	57.35	1	58.50	57.00	3	5,881	0.05%
2024/04/10	0	0.00	3	60.50	60.60	-3	5,994	-0.05%
2024/04/03	0.5	61.50	0	0.00	61.60	0.5	6,089	0.01%
2024/03/28	3	62.20	0	0.00	61.60	3	6,794	0.04%
2024/03/14	1	59.40	0	0.00	59.90	1	7,073	0.01%
2024/03/13	3	60.10	0	0.00	59.80	3	7,171	0.04%
2024/03/11	1	62.50	0	0.00	61.90	1	7,474	0.01%
2024/03/08	9	63.02	0	0.00	61.60	9	7,504	0.12%
2024/03/06	1	69.00	2.1	69.04	68.50	-1.1	7,586	-0.01%
2024/03/05	2	72.55	0	0.00	70.80	2	7,591	0.03%
2024/03/04	6.1	73.53	8	72.05	71.80	-2	7,560	-0.03%
2024/02/29	0	0.00	2	68.35	67.60	-2	7,617	-0.03%
2024/02/27	14.1	71.15	2	69.55	67.00	12.1	7,656	0.16%
2024/02/26	3	71.03	9.1	73.11	73.40	-6.1	7,953	-0.08%
2024/02/22	0	0.00	1	68.90	66.60	-1	8,334	-0.01%
2024/02/21	1	67.30	1	66.80	66.90	0	8,583	0.00%
2024/02/16	9	66.00	1	66.20	66.00	8	8,555	0.09%
2024/02/15	1	64.90	3	64.67	64.00	-2	8,513	-0.02%
2024/02/05	6	63.90	1	66.10	64.10	5	8,471	0.06%
2024/02/02	3	67.20	4	67.00	65.90	-1	8,421	-0.01%
2024/02/01	25	70.56	24.3	68.46	67.90	0.7	8,343	0.01%
2024/01/31	43.3	69.48	49	70.24	69.90	-5.8	8,076	-0.07%
2024/01/30	8	67.28	6	65.85	66.30	2	7,802	0.03%
2024/01/29	5	66.70	6	67.52	67.00	-1	7,789	-0.01%
2024/01/26	16	67.20	12.3	65.65	65.70	3.7	7,899	0.05%
2024/01/25	12.1	70.60	10	71.00	69.50	2.1	7,745	0.03%
2024/01/24	62.4	71.90	56	72.02	71.60	6.4	7,561	0.08%
2024/01/23	35.1	67.33	51	69.27	71.30	-15.9	6,824	-0.23%
2024/01/22	10	59.78	12.4	63.75	64.90	-2.4	6,127	-0.04%
2024/01/19	2	59.10	1	59.30	59.00	1	6,171	0.02%
2024/01/18	1	58.50	2	59.15	58.30	-1	6,425	-0.02%
2024/01/17	1	60.00	0	0.00	60.20	1	6,549	0.02%
2024/01/16	4	61.20	7	61.64	62.90	-3	6,590	-0.05%
2024/01/15	7	61.37	14	61.36	61.10	-7	6,615	-0.11%
2024/01/12	3	57.23	0	0.00	57.10	3	6,710	0.04%
2024/01/11	0	0.00	1	59.60	59.50	-1	6,846	-0.01%
2024/01/10	1	61.90	1	62.20	60.90	0	7,160	0.00%
2024/01/09	3	60.33	5	59.86	59.70	-2	7,219	-0.03%
2024/01/08	5	61.60	4.1	62.37	60.90	0.9	7,234	0.01%
2024/01/05	4.1	62.55	5	61.86	62.10	-0.9	7,197	-0.01%
2024/01/04	5	60.04	2	58.95	58.90	3	7,088	0.04%
2024/01/03	5	61.74	1	61.00	61.00	4	7,042	0.06%
2024/01/02	3	62.10	1	63.00	62.50	2	7,003	0.03%
2023/12/29	2	62.15	1	62.60	62.20	1	6,963	0.01%
2023/12/27	3	63.77	8.1	62.63	62.70	-5.1	6,863	-0.07%
2023/12/26	4.1	64.51	2	63.60	63.60	2.1	6,703	0.03%
2023/12/25	7.1	62.62	6	62.62	62.00	1.1	6,404	0.02%
2023/12/22	12	56.24	46	59.35	59.20	-34	6,176	-0.55%
2023/12/20	8	56.11	2	55.80	55.70	6	6,049	0.10%
2023/12/19	1	56.00	1	55.90	55.90	0	6,034	0.00%
2023/12/18	1	55.20	1	55.30	55.90	0	6,017	0.00%
2023/12/15	31	57.50	31	57.60	56.60	0	5,989	0.00%
2023/12/14	15	59.97	3	60.37	59.00	12	5,943	0.20%
2023/12/13	19	59.14	0	0.00	58.90	19	5,894	0.32%
2023/12/12	1	59.60	0	0.00	59.50	1	5,872	0.02%
2023/12/11	2	59.95	1	60.20	60.50	1	5,827	0.02%
2023/12/08	1	61.30	14	61.54	60.80	-13	5,783	-0.22%
2023/12/07	15.2	61.71	5.1	60.66	59.70	10.1	5,664	0.18%
2023/12/06	1.1	61.96	1	63.40	63.40	0.1	5,455	0.00%
2023/12/05	7	58.41	10	57.92	57.70	-3	5,312	-0.06%
2023/12/04	0.1	60.80	12	58.50	58.50	-11.9	5,263	-0.23%
2023/12/01	6	61.82	4	61.73	60.90	2	5,201	0.04%
2023/11/30	0	0.00	2	61.05	60.70	-2	5,032	-0.04%
2023/11/29	1	59.70	2.2	59.76	61.00	-1.2	4,952	-0.02%
2023/11/28	10.2	60.95	19	61.03	60.40	-8.8	4,854	-0.18%
2023/11/27	3	58.23	2	58.10	57.10	1	4,628	0.02%
2023/11/24	8	59.26	13.1	59.14	59.20	-5.1	4,564	-0.11%
2023/11/23	27.6	65.77	19	62.78	60.60	8.6	4,423	0.20%
2023/11/22	18	60.72	12	63.07	63.90	6	3,771	0.16%
2023/11/21	33	58.87	22.2	58.58	58.10	10.8	3,535	0.31%
2023/11/20	7.2	54.04	7	55.50	56.90	0.2	3,151	0.01%
2023/11/17	4	50.03	4	50.33	51.80	0	2,818	0.00%
2023/11/16	1	47.50	0	0.00	47.15	1	2,720	0.04%
2023/11/13	1	46.40	1	46.70	46.60	0	2,667	0.00%
2023/11/08	0	0.00	1	48.45	47.50	-1	2,610	-0.04%
2023/11/07	1	49.80	2	49.60	49.20	-1	2,582	-0.04%
2023/11/06	2	49.10	1.2	48.96	49.55	0.8	2,557	0.03%
2023/11/03	1.2	51.12	5	50.86	49.25	-3.8	2,514	-0.15%
2023/11/02	0	0.00	1.1	49.03	49.00	-1.1	2,316	-0.05%
2023/10/31	7	52.07	7.1	48.99	48.30	-0.1	2,245	0.00%
2023/10/30	1.1	50.95	8.4	50.84	50.70	-7.3	2,132	-0.34%
2023/10/27	10.5	51.58	22	52.04	50.50	-11.5	2,059	-0.56%
2023/10/26	36	52.87	26	53.14	51.80	10	1,864	0.54%
2023/10/25	4	52.93	4	52.60	54.10	0	1,589	0.00%
2023/10/24	9	48.56	10.8	49.06	49.25	-1.8	1,433	-0.13%
2023/10/23	12.3	49.87	9.2	48.82	50.00	3.1	1,341	0.23%
2023/10/20	11.2	49.21	4	47.50	47.50	7.2	1,141	0.63%
2023/10/19	0.2	49.80	3	49.40	48.50	-2.8	969	-0.29%
2023/10/18	14.3	48.16	4	47.86	46.70	10.3	842	1.22%
2023/10/17	7	45.99	1	47.80	48.05	6	514	1.17%
2023/08/25	0	35.45	0	0.00	35.80	0	394	0.00%
2023/08/22	3	35.13	0	0.00	35.10	3	402	0.74%
2023/08/15	0	35.05	0	0.00	35.05	0	407	0.00%
2023/08/08	1	38.05	0	0.00	38.05	1	397	0.25%
2023/08/07	0	0.00	1	38.70	38.70	-1	396	-0.25%
2023/07/21	0	0.00	1	42.40	42.05	-1	369	-0.27%
2023/07/20	2	41.63	1	42.35	42.35	1	322	0.31%
2023/06/28	1	41.10	0	0.00	41.00	1	413	0.24%
2023/06/27	0	0.00	1	40.95	40.80	-1	420	-0.24%
2023/06/21	0	0.00	2	41.40	41.40	-2	426	-0.47%
2023/05/31	1	44.20	1	43.60	43.60	0	494	0.00%
2023/05/22	0	0.00	1	42.75	42.90	-1	542	-0.18%
2023/04/27	2	43.58	0	0.00	43.20	2	723	0.28%
2023/04/26	0	0.00	1	42.60	43.60	-1	723	-0.14%
2023/04/25	0.1	44.80	0	0.00	43.05	0.1	730	0.01%
2023/04/19	0	0.00	4	49.53	49.20	-4	755	-0.53%
2023/04/18	3	50.43	0	0.00	50.20	3	754	0.40%
2023/04/13	0	51.80	1	49.75	49.65	-1	743	-0.13%
2023/04/12	1	51.40	0	0.00	50.90	1	739	0.14%
2023/04/07	0	0.00	1	50.70	50.80	-1	718	-0.14%
2023/03/31	0	0.00	0	47.45	48.05	0	666	0.00%
2023/03/23	1	48.35	0	0.00	47.90	1	688	0.15%
2023/02/24	0	0.00	1	50.00	49.20	-1	1,022	-0.10%
2023/02/23	0	0.00	1	50.20	50.10	-1	1,023	-0.10%
2023/02/22	1	49.80	0	0.00	48.80	1	1,022	0.10%
2023/02/20	1	50.30	0	0.00	50.40	1	1,030	0.10%
2023/02/17	0	0.00	1	50.00	50.30	-1	1,029	-0.10%
2023/02/13	1	47.85	0	0.00	47.85	1	1,029	0.10%
2023/02/06	1	49.95	0	0.00	49.95	1	1,057	0.09%
2023/02/02	0	0.00	1	52.50	51.50	-1	1,022	-0.10%
2023/01/30	0	0.00	2	46.30	46.80	-2	958	-0.21%
2023/01/17	2	46.70	0	0.00	45.85	2	957	0.21%
2023/01/16	0	0.00	2	47.15	46.75	-2	962	-0.21%
2023/01/13	0	0.00	1	47.30	46.90	-1	968	-0.10%
2023/01/12	4	48.65	4	47.95	48.00	0	961	0.00%
2023/01/11	0	0.00	1	46.00	46.10	-1	918	-0.11%
2023/01/05	0	0.00	1	45.85	44.55	-1	964	-0.10%
2023/01/04	1	45.45	0	0.00	45.00	1	968	0.10%
2022/12/30	3	44.90	0	0.00	44.35	3	984	0.30%
2022/12/29	0	0.00	1	43.50	44.10	-1	997	-0.10%
2022/12/28	0	0.00	2	44.20	44.15	-2	1,037	-0.19%
2022/12/27	3	45.87	0	0.00	45.10	3	1,061	0.28%
2022/12/12	0	0.00	3	49.70	47.80	-3	1,198	-0.25%
2022/12/09	2	52.30	1	49.70	50.00	1	1,195	0.08%
2022/12/08	1	50.70	0	0.00	51.00	1	1,157	0.09%
2022/12/06	0	0.00	2	50.50	49.70	-2	1,123	-0.18%
2022/12/05	1	52.00	0	0.00	51.60	1	1,124	0.09%
2022/12/02	0	0.00	2	49.88	51.30	-2	1,092	-0.18%
2022/12/01	5	50.38	7	51.23	50.60	-2	1,062	-0.19%
2022/11/30	0	0.00	7	45.98	47.40	-7	944	-0.74%
2022/11/28	1	42.80	0	0.00	43.70	1	979	0.10%
2022/11/23	0	0.00	1	43.75	43.05	-1	1,058	-0.09%
2022/11/21	3	44.70	0	0.00	44.20	3	1,111	0.27%
2022/11/18	1	44.80	2	46.15	44.80	-1	1,122	-0.09%
2022/11/17	3	45.68	3	46.07	45.80	0	1,133	0.00%
2022/11/15	1	43.85	0	0.00	43.85	1	1,162	0.09%
2022/11/07	0	0.00	1	42.20	42.40	-1	1,511	-0.07%
2022/11/03	1	41.20	0	0.00	41.70	1	1,615	0.06%
2022/10/28	1	40.35	0	0.00	39.05	1	1,975	0.05%
2022/10/11	1	42.40	0	0.00	42.05	1	4,022	0.02%
2022/10/04	0	0.00	0.5	44.52	45.70	-0.5	4,150	-0.01%
2022/10/03	1	43.35	2	43.20	44.35	-1	4,139	-0.02%
2022/09/30	1	41.25	1	39.30	41.85	0	4,125	0.00%
2022/09/28	1.4	40.03	1	43.00	39.85	0.4	4,155	0.01%
2022/09/22	0	0.00	1	46.10	46.60	-1	4,282	-0.02%
2022/09/16	1	48.85	2	48.73	48.05	-1	4,504	-0.02%
2022/09/15	1	49.05	0	0.00	48.90	1	4,508	0.02%
2022/09/14	4	48.88	1	49.50	49.75	3	4,541	0.07%
2022/09/13	1	49.85	4	49.90	50.10	-3	4,547	-0.07%
2022/09/07	2	48.60	1	48.00	47.90	1	4,549	0.02%
2022/09/06	1	49.50	3	48.85	48.60	-2	4,539	-0.04%
2022/09/05	2	51.40	0	0.00	50.30	2	4,529	0.04%
2022/09/02	0	0.00	3	53.20	52.20	-3	4,515	-0.07%
2022/09/01	4	51.10	5	51.32	50.50	-1	4,470	-0.02%
2022/08/31	2	52.55	0	0.00	52.40	2	4,442	0.05%
2022/08/30	2	49.90	1	49.65	49.75	1	4,403	0.02%
2022/08/29	1	49.55	1	49.55	49.50	0	4,386	0.00%
2022/08/26	2	54.15	1	54.60	53.40	1	4,357	0.02%
2022/08/25	1	53.90	1	53.60	53.30	0	4,336	0.00%
2022/08/24	12	52.68	1	53.30	52.90	11	4,326	0.25%
2022/08/23	2	52.85	2	53.10	53.10	0	4,315	0.00%
2022/08/19	6	56.52	5	56.06	55.90	1	4,266	0.02%
2022/08/18	2	57.65	1	57.40	57.10	1	4,208	0.02%
2022/08/17	1	58.00	3	56.37	58.00	-2	4,121	-0.05%
2022/08/16	4	56.50	4	57.20	55.20	0	4,069	0.00%
2022/08/15	1	55.90	6	56.30	56.20	-5	4,013	-0.12%
2022/08/12	0	0.00	5	54.60	55.10	-5	3,953	-0.13%
2022/08/11	0	0.00	5	55.00	54.50	-5	3,903	-0.13%
2022/08/09	5	52.76	0	0.00	52.60	5	3,788	0.13%
2022/08/08	1	52.80	6	53.52	52.70	-5	3,744	-0.13%
2022/08/05	16	57.85	22	57.40	58.50	-6	3,663	-0.16%
2022/08/04	10	56.65	5	59.14	56.10	5	3,581	0.14%
2022/08/03	20	60.67	6	60.78	60.00	14	3,434	0.41%
2022/08/02	1	61.30	5	61.50	61.30	-4	3,172	-0.13%
2022/08/01	2	61.25	31	61.14	60.80	-29	3,028	-0.96%
2022/07/29	54	60.19	12	59.80	60.50	42	2,871	1.46%
2022/07/28	16	58.48	9	58.84	57.70	7	2,572	0.27%
2022/07/27	0	0.00	9	52.73	54.50	-9	2,237	-0.40%
2022/07/26	10	50.19	3	51.65	49.60	7	2,121	0.33%
2022/07/25	25	52.87	24	53.61	53.60	1	2,013	0.05%
2022/07/22	5	51.80	12	51.80	53.10	-7	1,676	-0.42%
2022/07/21	12	48.60	6	48.73	48.35	6	1,602	0.37%
2022/07/20	0	0.00	1	45.60	45.00	-1	1,515	-0.07%
2022/07/18	0	0.00	1	45.50	44.40	-1	1,494	-0.07%
2022/07/15	5	44.98	1	45.15	44.25	4	1,483	0.27%
2022/07/08	1	44.85	0	0.00	43.30	1	1,387	0.07%
2022/07/06	1	42.15	0	0.00	41.45	1	1,326	0.08%
2022/07/05	15	45.70	15	46.38	46.00	0	1,310	0.00%
2022/07/01	0	0.00	4	50.00	46.70	-4	1,230	-0.33%
2022/06/30	0	0.00	2	50.70	49.90	-2	1,199	-0.17%
2022/06/29	3	53.67	0	0.00	50.50	3	1,167	0.26%
2022/06/28	9	54.89	16	54.15	54.60	-7	1,146	-0.61%
2022/06/27	4	54.25	4	55.33	55.70	0	1,048	0.00%
2022/06/24	10	49.20	1	50.20	50.70	9	1,009	0.89%
2022/06/22	3	47.83	8	47.86	46.50	-5	1,002	-0.50%
2022/06/20	1	43.50	0	0.00	43.50	1	964	0.10%
2022/06/14	1	53.00	1	52.50	52.90	0	964	0.00%
2022/06/08	2	57.10	0	0.00	57.00	2	998	0.20%
2022/06/06	2	57.50	0	0.00	57.60	2	1,024	0.20%
2022/05/31	2	57.00	0	0.00	58.00	2	1,084	0.18%
2022/05/26	0	0.00	0.1	54.30	54.40	-0.1	1,104	-0.01%
2022/05/25	0	0.00	1	54.70	55.50	-1	1,111	-0.09%
2022/05/23	0	0.00	0.1	57.20	57.00	-0.1	1,130	-0.01%
2022/05/20	1	56.70	0	0.00	56.60	1	1,140	0.09%
2022/05/12	3	54.30	0	0.00	52.70	3	1,169	0.26%
2022/05/06	0	0.00	2.1	53.20	53.80	-2.1	1,225	-0.17%
2022/04/27	0	0.00	1	50.30	54.20	-1	1,259	-0.08%
2022/04/22	1	59.00	0	0.00	58.80	1	1,247	0.08%
2022/04/21	0	0.00	0.1	60.80	60.60	-0.1	1,252	-0.01%
2022/04/13	1	70.70	0	0.00	70.40	1	1,254	0.08%
2022/04/06	0	0.00	1	79.60	79.80	-1	1,392	-0.07%
2022/04/01	0	0.00	1	77.60	78.90	-1	1,391	-0.07%
2022/03/31	2	77.00	0	0.00	76.80	2	1,392	0.14%
2022/03/30	1	78.00	0	0.00	77.70	1	1,402	0.07%
2022/03/29	0	0.00	0.1	76.30	76.90	-0.1	1,424	-0.01%
2022/03/24	2	72.20	2	73.20	73.20	0	1,509	0.00%
2022/03/23	0	0.00	1	74.10	73.00	-1	1,533	-0.07%
2022/03/22	0	0.00	2	71.95	72.30	-2	1,559	-0.13%
2022/03/21	0	0.00	1	74.40	71.80	-1	1,585	-0.06%
2022/03/17	3	70.50	3	70.70	71.10	0	1,634	0.00%
2022/03/15	4.1	70.22	2	68.00	68.00	2.1	1,918	0.11%
2022/03/14	3	72.93	3	73.13	71.80	0	1,937	0.00%
2022/03/10	3	73.10	4	73.45	75.00	-1	1,997	-0.05%
2022/03/08	1	70.60	0	0.00	70.60	1	2,163	0.05%
2022/03/04	1	82.30	0	0.00	81.10	1	2,240	0.04%
2022/02/18	1	81.50	1	82.40	82.70	0	3,212	0.00%
2022/02/17	0	0.00	1	83.50	82.80	-1	3,668	-0.03%
2022/02/15	1	80.50	0	0.00	79.70	1	4,046	0.02%
2022/02/11	0	0.00	3.1	85.01	84.50	-3.1	4,268	-0.07%
2022/02/09	1	82.60	0	0.00	82.50	1	4,484	0.02%
2022/02/08	2	79.20	1	79.60	80.80	1	4,566	0.02%
2022/02/07	2	77.50	6	78.63	79.80	-4	4,703	-0.09%
2022/01/26	1	77.60	1	78.90	77.30	0	4,853	0.00%
2022/01/25	2	79.60	0	0.00	78.50	2	5,251	0.04%
2022/01/19	1	86.10	0	0.00	86.10	1	5,964	0.02%
2022/01/13	0	0.00	10	86.00	86.40	-10	7,224	-0.14%
2022/01/11	1.1	86.41	0	0.00	86.50	1.1	7,330	0.01%
2022/01/10	1	89.60	0	0.00	90.80	1	7,353	0.01%
2022/01/05	5.2	90.14	7	90.64	90.80	-1.9	7,477	-0.02%
2022/01/04	0.1	98.90	0	0.00	96.90	0.1	7,521	0.00%
2022/01/03	0	0.00	1	99.60	99.50	-1	7,687	-0.01%
2021/12/30	1	101.50	0	0.00	101.00	1	7,815	0.01%
2021/12/29	0	0.00	17	100.50	101.00	-17	8,034	-0.21%
2021/12/28	1	101.50	2	102.00	100.50	-1	8,040	-0.01%
2021/12/27	1	100.00	13	100.96	101.50	-12	8,044	-0.15%
2021/12/24	10	104.00	10.1	102.01	102.00	-0.1	8,097	0.00%
2021/12/23	5	103.00	5	103.50	103.00	0	8,148	0.00%
2021/12/22	3	104.50	17.3	104.27	104.00	-14.3	8,171	-0.17%
2021/12/20	4	99.75	0	0.00	99.60	4	8,117	0.05%
2021/12/17	2	100.00	13	99.96	99.50	-11	8,140	-0.14%
2021/12/16	0	0.00	2	101.25	103.50	-2	8,157	-0.02%
2021/12/15	1	100.00	0	0.00	100.50	1	8,173	0.01%
2021/12/14	4.1	98.39	1	98.30	97.60	3.1	8,196	0.04%
2021/12/13	1	103.50	2	101.25	101.50	-1	8,228	-0.01%
2021/12/10	16	105.34	15	104.83	105.00	1	8,278	0.01%
2021/12/09	31	104.66	21	105.48	104.00	10	8,233	0.12%
2021/12/08	5	100.00	8.5	100.11	99.30	-3.5	8,069	-0.04%
2021/12/06	2	101.25	4.1	99.25	100.00	-2.1	8,096	-0.03%
2021/12/03	33	100.36	16	99.53	99.20	17	8,146	0.21%
2021/12/02	5.1	99.35	8	99.43	97.00	-2.9	8,194	-0.04%
2021/12/01	2	105.50	5	104.90	104.00	-3	8,211	-0.04%
2021/11/30	2	106.50	2	108.00	106.00	0	8,306	0.00%
2021/11/29	4	101.50	5.3	102.13	104.00	-1.3	8,490	-0.02%
2021/11/26	2	105.00	2	105.50	104.50	0	8,633	0.00%
2021/11/25	6	109.25	3	108.67	107.50	3	8,638	0.03%
2021/11/24	6	110.17	5	109.80	111.00	1	8,589	0.01%
2021/11/23	10	116.00	2	112.50	109.50	8	8,493	0.09%
2021/11/22	2	123.25	11	121.18	121.00	-9	8,340	-0.11%
2021/11/19	10	123.00	8	121.50	119.00	2	8,297	0.02%
2021/11/18	13	125.73	2	128.50	123.50	11	8,217	0.13%
2021/11/17	3	123.33	0.1	125.00	123.50	2.9	8,040	0.04%
2021/11/16	30.4	125.43	27	124.61	125.00	3.4	7,933	0.04%
2021/11/15	5	120.30	6	122.25	123.50	-1	7,516	-0.01%
2021/11/12	10	109.25	18.1	110.48	112.50	-8.1	7,371	-0.11%
2021/11/11	2.1	103.88	0	0.00	102.50	2.1	7,213	0.03%
2021/11/10	8	107.75	9	106.72	106.50	-1	7,162	-0.01%
2021/11/09	3	105.17	3	105.33	104.00	0	7,095	0.00%
2021/11/08	7	105.93	3	108.67	104.50	4	6,996	0.06%
2021/11/05	7	109.93	4	108.13	108.00	3	6,971	0.04%
2021/11/04	2	108.75	8	110.88	108.50	-6	6,919	-0.09%
2021/11/03	13	106.08	12.1	104.36	106.50	0.9	6,830	0.01%
2021/11/02	9	115.50	6	111.00	107.50	3	6,715	0.04%
2021/11/01	6.1	107.51	9	110.67	112.00	-2.9	6,352	-0.05%
2021/10/29	6	104.08	3	102.67	102.00	3	6,279	0.05%
2021/10/28	8	100.94	5	100.14	100.00	3	6,116	0.05%
2021/10/27	19	101.45	20	101.21	100.50	-1	6,018	-0.02%
2021/10/26	10	97.18	7	98.79	98.00	3	5,897	0.05%
2021/10/25	16	95.39	12	95.61	97.00	4	5,680	0.07%
2021/10/22	8	89.71	10	91.03	91.70	-2	5,453	-0.04%
2021/10/21	7	84.34	2	86.45	83.40	5	5,159	0.10%
2021/10/20	0	0.00	5	77.58	80.60	-5	5,045	-0.10%
2021/10/19	0	0.00	6	76.00	77.60	-6	5,066	-0.12%
2021/10/18	2	73.30	0	0.00	74.90	2	5,131	0.04%
2021/10/15	2	75.50	2	74.70	74.30	0	5,155	0.00%
2021/10/13	9	77.70	0	0.00	73.90	9	5,233	0.17%
2021/10/12	1	84.50	2	82.95	80.40	-1	5,203	-0.02%
2021/10/08	3	82.10	3	83.40	83.00	0	5,127	0.00%
2021/10/07	3	73.07	8.5	73.98	77.60	-5.5	5,018	-0.11%
2021/10/06	8	72.97	11	71.56	70.60	-3	5,014	-0.06%
2021/10/05	1	66.80	1	66.80	66.80	0	5,000	0.00%
2021/10/04	0	0.00	3	74.20	74.20	-3	5,135	-0.06%
2021/10/01	3	83.40	3	83.77	82.40	0	5,496	0.00%
2021/09/30	5	87.24	3	87.20	88.30	2	5,528	0.04%
2021/09/29	2	86.50	6	86.53	84.50	-4	5,534	-0.07%
2021/09/28	3	90.13	2	90.25	89.40	1	5,651	0.02%
2021/09/27	1	94.20	0	0.00	92.90	1	5,866	0.02%
2021/09/24	2	93.60	0	0.00	93.50	2	6,031	0.03%
2021/09/22	1	94.10	1	92.50	92.10	0	6,259	0.00%
2021/09/16	4	97.08	2	96.00	95.10	2	6,553	0.03%
2021/09/15	0	0.00	1	99.50	97.20	-1	6,519	-0.02%
2021/09/14	3.1	101.45	0	0.00	99.90	3.1	6,499	0.05%
2021/09/13	5	104.30	2	104.50	105.00	3	6,517	0.05%
2021/09/09	2	104.75	6.2	106.61	107.00	-4.2	6,597	-0.06%
2021/09/07	6	108.25	7	109.07	110.00	-1	6,877	-0.01%
2021/09/06	6	115.33	4	117.63	112.50	2	6,824	0.03%
2021/09/03	6	122.42	5	124.10	125.00	1	6,862	0.01%
2021/09/02	6.3	126.17	5	128.10	121.00	1.3	6,915	0.02%
2021/09/01	2.2	118.41	1	121.50	121.50	1.2	6,786	0.02%
2021/08/31	0	0.00	2	117.50	117.50	-2	6,757	-0.03%
2021/08/30	0	108.00	0	0.00	107.00	0	6,792	0.00%
2021/08/27	0.1	111.25	1	112.50	110.50	-1	6,832	-0.01%
2021/08/26	2	112.25	2	116.00	111.50	0	6,932	0.00%
2021/08/25	2	116.00	25	114.80	116.00	-23	7,222	-0.32%
2021/08/24	2	111.25	7	117.43	111.00	-5	7,273	-0.07%
2021/08/23	0.1	114.75	4	112.63	114.00	-3.9	7,331	-0.05%
2021/08/20	7	110.71	3	109.00	108.50	4	7,454	0.05%
2021/08/19	8	111.69	0	0.00	107.50	8	7,503	0.11%
2021/08/18	11	109.36	0	0.00	114.00	11	7,566	0.15%
2021/08/17	4	115.00	3	112.50	108.50	1	7,803	0.01%
2021/08/16	6	113.33	4	111.00	117.00	2	7,941	0.03%
2021/08/13	9.1	115.40	5	117.10	114.00	4.1	7,951	0.05%
2021/08/12	1.1	125.00	0	0.00	123.50	1.1	8,009	0.01%
2021/08/11	13.1	125.80	14	129.29	121.00	-1	8,154	-0.01%
2021/08/10	13.2	130.00	5	129.10	130.00	8.2	8,168	0.10%
2021/08/09	4	138.13	0	0.00	133.50	4	8,261	0.05%
2021/08/06	2	144.25	0	0.00	139.00	2	8,386	0.02%
2021/08/05	2	143.50	3	147.00	143.00	-1	8,496	-0.01%
2021/08/04	1	146.50	2	143.50	145.00	-1	8,577	-0.01%
2021/08/03	1	150.00	1	147.00	150.50	0	8,569	0.00%
2021/08/02	1	147.00	8	145.81	147.00	-7	8,586	-0.08%
2021/07/30	8	145.06	1	144.50	144.50	7	8,686	0.08%
2021/07/29	0	0.00	11.1	146.88	152.00	-11.1	8,649	-0.13%
2021/07/28	14	135.79	16	139.03	138.50	-2	8,558	-0.02%
2021/07/27	13	147.65	6	147.50	145.50	7	8,591	0.08%
2021/07/26	5	150.90	4	149.75	149.00	1	8,605	0.01%
2021/07/23	6	145.25	6.2	146.42	147.00	-0.2	8,693	0.00%
2021/07/22	10	144.45	5	142.40	146.50	5	8,705	0.06%
2021/07/21	8	138.81	13	138.46	136.00	-5	8,659	-0.06%
2021/07/20	6.1	137.83	4	135.25	135.00	2.1	8,689	0.02%
2021/07/19	0	0.00	1	149.00	148.50	-1	8,682	-0.01%
2021/07/16	2.1	148.33	0	0.00	147.50	2.1	8,694	0.02%
2021/07/15	2	149.50	0.4	147.00	152.00	1.7	8,643	0.02%
2021/07/14	4	148.50	3	147.33	145.00	1	8,615	0.01%
2021/07/13	5	154.90	6	156.33	150.00	-1	8,547	-0.01%
2021/07/12	11.1	156.37	10	156.50	155.00	1.1	8,460	0.01%
2021/07/09	3	152.17	5	151.20	153.50	-2	8,290	-0.02%
2021/07/08	14	155.29	21.4	155.25	153.00	-7.4	8,261	-0.09%
2021/07/07	9	146.67	4	146.00	144.00	5	7,962	0.06%
2021/07/06	5	149.00	2	148.25	147.50	3	8,027	0.04%
2021/07/05	14.1	153.31	11	151.14	151.50	3.1	8,097	0.04%
2021/07/02	11	148.09	21.1	144.90	155.00	-10.1	8,445	-0.12%
2021/07/01	0.4	143.50	5	143.10	142.50	-4.7	8,857	-0.05%
2021/06/30	6	139.67	0.4	140.50	138.00	5.6	9,176	0.06%
2021/06/29	24	141.08	16.1	145.51	137.50	7.9	9,440	0.08%
2021/06/28	10	140.15	16	140.38	144.00	-6	9,601	-0.06%
2021/06/25	11	131.86	4	132.38	133.00	7	10,351	0.07%
2021/06/24	1	125.50	1	128.00	127.00	0	10,586	0.00%
2021/06/23	0	0.00	2	127.75	127.00	-2	10,673	-0.02%
2021/06/22	5	124.30	0	0.00	124.50	5	10,688	0.05%
2021/06/21	8	128.31	8	128.19	126.00	0	10,696	0.00%
2021/06/18	4	136.13	9	137.28	133.50	-5	10,701	-0.05%
2021/06/17	8	133.81	11	135.00	137.00	-3	10,789	-0.03%
2021/06/16	13	135.96	13	135.58	132.00	0	10,884	0.00%
2021/06/15	4	127.63	14	130.28	130.00	-10	10,798	-0.09%
2021/06/11	22	126.66	12	129.46	127.00	10	11,146	0.09%
2021/06/10	18.2	126.01	13	126.62	127.00	5.2	11,380	0.05%
2021/06/09	7	123.64	5.2	124.08	122.00	1.9	11,456	0.02%
2021/06/08	11	125.41	9	125.61	120.50	2	11,683	0.02%
2021/06/07	7	115.14	15	115.27	120.50	-8	12,025	-0.07%
2021/06/04	7	122.00	11	122.59	120.50	-4	12,266	-0.03%
2021/06/03	6.2	125.90	9	126.06	125.00	-2.8	12,372	-0.02%
2021/06/02	20	126.00	17	123.29	124.50	3	12,372	0.02%
2021/06/01	3	119.50	10	122.50	124.50	-7	12,095	-0.06%
2021/05/28	3	117.50	12	115.75	113.50	-9	12,010	-0.07%
2021/05/27	5	110.40	6	112.08	110.50	-1	11,951	-0.01%
2021/05/26	34	114.22	35	110.79	113.00	-1	11,918	-0.01%
2021/05/25	21	114.14	23	115.04	111.00	-2	11,916	-0.02%
2021/05/24	21	107.24	30.2	108.26	109.00	-9.2	11,773	-0.08%
2021/05/21	3	99.23	2	100.50	99.30	1	11,694	0.01%
2021/05/20	14	100.86	4	101.75	97.10	10	11,794	0.08%
2021/05/19	5.2	102.50	3	103.00	103.00	2.2	11,870	0.02%
2021/05/18	2	93.85	10	97.11	97.90	-8	12,042	-0.07%
2021/05/17	14	94.84	8	97.04	89.00	6	12,083	0.05%
2021/05/14	11.2	101.48	7	102.20	98.80	4.2	12,290	0.03%
2021/05/13	3	87.87	4	95.45	95.30	-1	12,189	-0.01%
2021/05/12	19	98.66	30	103.10	96.80	-11	12,160	-0.09%
2021/05/11	7	111.21	6	108.67	107.50	1	12,106	0.01%
2021/05/10	10	121.15	3	121.00	119.00	7	12,149	0.06%
2021/05/07	14	121.61	15	123.33	125.50	-1	12,280	-0.01%
2021/05/06	5	119.10	4	125.00	119.50	1	12,494	0.01%
2021/05/05	12	130.63	11	131.55	122.00	1	12,557	0.01%
2021/05/04	10	132.05	11.5	129.29	129.50	-1.5	12,742	-0.01%
2021/05/03	5	140.40	4	139.50	139.50	1	12,844	0.01%
2021/04/29	19.1	146.64	24	143.96	147.50	-4.9	13,042	-0.04%
2021/04/28	14	143.50	9.1	142.24	140.00	4.9	13,371	0.04%
2021/04/27	14	148.00	3	152.33	146.50	11	13,400	0.08%
2021/04/26	12	152.08	4	151.88	151.50	8	13,787	0.06%
2021/04/23	6	155.25	10	153.60	155.00	-4	13,878	-0.03%
2021/04/22	8	152.13	0.1	150.00	150.50	7.9	14,024	0.06%
2021/04/21	1	158.00	1	156.00	159.50	0	13,988	0.00%
2021/04/20	0	0.00	32	157.27	160.00	-32	13,984	-0.23%
2021/04/19	0	0.00	6	157.08	152.50	-6	13,974	-0.04%
2021/04/16	2.1	157.83	2	158.00	158.00	0.1	13,970	0.00%
2021/04/15	18.2	145.02	3	142.00	154.50	15.2	13,961	0.11%
2021/04/14	1	141.00	4	138.75	143.00	-3	13,939	-0.02%
2021/04/13	4.1	156.06	2	149.00	152.50	2.1	13,852	0.02%
2021/04/12	12.8	165.71	1.6	162.94	154.00	11.2	13,791	0.08%
2021/04/09	9.1	161.33	5	167.40	171.00	4.1	13,663	0.03%
2021/04/08	73.5	149.89	70.1	147.20	155.50	3.4	13,541	0.02%
2021/04/07	147.3	141.78	121.6	142.76	141.50	25.7	13,130	0.20%	大買/大賣/
2021/04/06	87.1	130.30	96	130.63	134.00	-8.9	12,561	-0.07%
2021/04/01	58.6	114.48	70	116.09	122.00	-11.4	12,160	-0.09%
2021/03/31	53	114.66	43	115.22	111.50	10	12,574	0.08%
2021/03/30	86	115.67	64	118.58	114.50	22	12,755	0.17%
2021/03/29	30	109.75	45	110.63	112.50	-15	12,436	-0.12%
2021/03/26	1	103.50	3	101.83	102.50	-2	12,704	-0.02%
2021/03/25	4	98.93	2.6	99.35	98.30	1.4	13,567	0.01%
2021/03/24	7	98.59	6	98.58	98.10	1	14,307	0.01%
2021/03/23	25	98.08	29	99.49	97.00	-4	14,721	-0.03%
2021/03/22	32.2	101.65	30	103.47	99.50	2.2	14,781	0.01%
2021/03/19	52.4	103.06	60	102.90	104.00	-7.6	14,668	-0.05%
2021/03/18	45	102.16	42	103.23	102.00	3	14,560	0.02%
2021/03/17	46	104.64	45.3	106.42	100.00	0.7	14,402	0.00%
2021/03/16	27	107.87	30	109.45	110.50	-3	14,024	-0.02%
2021/03/15	28.3	100.20	24	99.78	100.50	4.3	13,693	0.03%
2021/03/12	21	99.18	21	98.11	95.20	0	13,594	0.00%
2021/03/11	11	97.10	15	98.61	98.00	-4	13,289	-0.03%
2021/03/10	5	92.98	9	92.50	92.50	-4	12,811	-0.03%
2021/03/09	14	87.91	8	86.74	88.50	6	12,529	0.05%
2021/03/08	3	88.03	7	86.53	90.30	-4	12,437	-0.03%
2021/03/05	1	81.40	1	82.20	82.10	0	12,468	0.00%
2021/03/04	4	83.20	1	84.80	82.60	3	12,823	0.02%
2021/03/03	1	83.80	5	83.00	84.30	-4	13,056	-0.03%
2021/03/02	4	89.55	2	90.25	85.00	2	13,081	0.02%
2021/02/26	1	89.00	1	88.90	88.50	0	13,024	0.00%
2021/02/25	4	91.98	3	92.60	91.30	1	13,004	0.01%
2021/02/24	4	91.53	5	92.96	89.00	-1	12,990	-0.01%
2021/02/23	2	88.60	3	88.83	88.00	-1	12,959	-0.01%
2021/02/22	14	92.09	2	91.90	91.60	12	12,870	0.09%
2021/02/19	6	95.70	4	95.85	94.50	2	12,711	0.02%
2021/02/18	10	96.89	9	95.44	93.10	1	12,526	0.01%
2021/02/17	3	97.87	3	97.67	99.40	0	12,204	0.00%
2021/02/05	3	87.80	9	87.66	90.40	-6	12,079	-0.05%
2021/02/04	0	0.00	3	81.60	82.20	-3	11,809	-0.03%
2021/02/03	8	81.31	4	81.95	80.50	4	11,837	0.03%
2021/02/02	1	78.40	1	78.80	79.20	0	11,955	0.00%
2021/02/01	1	77.80	2	78.55	77.20	-1	12,011	-0.01%
2021/01/29	12	81.64	9	83.32	79.00	3	11,964	0.03%
2021/01/28	6	83.60	16	82.89	82.00	-10	11,847	-0.08%
2021/01/27	7	80.17	8	80.36	79.00	-1	11,566	-0.01%
2021/01/26	6	80.88	9	80.37	78.30	-3	11,409	-0.03%
2021/01/25	12	88.52	22	88.15	86.70	-10	11,140	-0.09%
2021/01/22	10	91.83	22	91.88	94.00	-12	10,988	-0.11%
2021/01/21	46	90.34	36	87.74	86.00	10	10,707	0.09%
2021/01/20	1	90.00	12	93.53	90.00	-11	10,240	-0.11%
2021/01/19	73	108.58	41.1	104.65	99.90	31.9	10,175	0.31%
2021/01/18	9	106.78	3	105.67	111.00	6	9,727	0.06%
2021/01/15	3	105.50	6	103.25	101.00	-3	9,540	-0.03%
2021/01/14	1	96.80	0	0.00	98.50	1	9,302	0.01%
2021/01/13	0	0.00	3	89.30	89.60	-3	9,293	-0.03%
2021/01/12	3	86.90	3	85.10	81.50	0	9,287	0.00%
2021/01/11	1	80.00	0	0.00	82.10	1	9,276	0.01%
2021/01/08	2	76.10	2	75.70	74.70	0	9,295	0.00%
2021/01/07	2	83.00	1	81.00	82.90	1	9,276	0.01%
2021/01/06	1	80.50	0.1	78.50	79.60	1	9,293	0.01%
2021/01/05	1	77.50	0	0.00	80.00	1	9,309	0.01%
2021/01/04	2	77.15	1	74.10	77.40	1	9,351	0.01%
2020/12/31	0	0.00	3	76.10	76.60	-3	9,486	-0.03%
2020/12/30	1	76.10	1	76.60	76.10	0	9,496	0.00%
2020/12/29	3	81.00	8	81.36	82.30	-5	9,417	-0.05%
2020/12/28	2	73.10	4	75.18	78.90	-2	9,362	-0.02%
2020/12/25	56	71.16	58	71.27	71.80	-2	9,295	-0.02%
2020/12/24	43	64.56	41	64.47	67.10	2	8,605	0.02%
2020/12/23	66.1	59.20	192	60.22	61.00	-126	8,131	-1.55%	大賣/鉅額交易
2020/12/22	186	59.02	65	61.68	56.00	121	7,634	1.59%	大買/鉅額交易
2020/12/21	58	58.54	58	59.91	62.20	0	7,079	0.00%
2020/12/18	46	52.01	55	53.23	56.60	-9	6,268	-0.14%
2020/12/17	23	50.51	22	50.35	51.50	1	5,587	0.02%
2020/12/16	6	47.66	1	48.65	47.15	5	5,281	0.09%
2020/12/15	2	46.90	2	45.35	45.50	0	5,970	0.00%
2020/12/14	5	47.95	2	48.15	46.85	3	6,110	0.05%
2020/12/11	2	45.10	6	45.97	45.40	-4	6,035	-0.07%
2020/12/10	1	46.95	1	46.80	46.10	0	5,996	0.00%
2020/12/09	6	46.98	0	0.00	46.90	6	5,973	0.10%
2020/12/08	6	47.55	2	47.88	47.70	4	5,920	0.07%
2020/12/07	8	44.95	12	44.56	45.80	-4	5,774	-0.07%
2020/12/04	1	44.75	0	0.00	44.85	1	5,743	0.02%
2020/12/03	4	44.69	10	44.46	44.00	-6	5,736	-0.10%
2020/12/02	8	46.41	12	46.55	44.95	-4	5,711	-0.07%
2020/12/01	24	46.50	27	46.56	46.90	-3	5,670	-0.05%
2020/11/30	21	47.70	7	49.38	45.90	14	5,591	0.25%
2020/11/27	2	48.50	10	46.50	48.50	-8	5,703	-0.14%
2020/11/26	1	45.30	1	44.75	44.10	0	5,945	0.00%
2020/11/25	1	43.05	0	0.00	42.60	1	6,422	0.02%
2020/11/24	1	43.65	2	43.60	43.40	-1	6,620	-0.02%
2020/11/23	1	43.50	2	44.00	44.05	-1	6,792	-0.01%
2020/11/20	6	43.61	5	43.74	43.70	1	6,995	0.01%
2020/11/19	0	0.00	1	41.95	41.60	-1	6,945	-0.01%
2020/11/18	0	0.00	0	41.70	41.70	0	7,030	0.00%
2020/11/17	1	41.50	4	41.70	41.30	-3	7,125	-0.04%
2020/11/16	2	41.28	0	0.00	41.00	2	7,129	0.03%
2020/11/13	0	0.00	1	42.25	42.15	-1	7,128	-0.01%
2020/11/11	1	44.00	1	44.50	44.50	0	7,173	0.00%
2020/11/10	7	45.69	7	44.45	44.50	0	7,162	0.00%
2020/11/09	0	0.00	4	45.75	45.75	-4	6,964	-0.06%
2020/11/05	0	0.00	1	42.95	42.55	-1	6,791	-0.01%
2020/11/02	0	0.00	4	40.09	40.00	-4	6,814	-0.06%
2020/10/30	0	0.00	5	42.38	40.50	-5	6,827	-0.07%
2020/10/29	0	0.00	1	40.90	41.65	-1	6,789	-0.01%
2020/10/28	4	42.00	1	42.55	41.55	3	6,836	0.04%
2020/10/27	1	42.50	2	42.43	42.10	-1	6,832	-0.01%
2020/10/21	0	0.00	6	41.20	41.70	-6	6,819	-0.09%
2020/10/20	2	41.35	0	0.00	41.10	2	6,969	0.03%
2020/10/15	0	0.00	1	42.95	41.75	-1	7,065	-0.01%
2020/10/14	3	43.33	1	43.20	42.90	2	7,067	0.03%
2020/10/13	5	42.21	6	42.38	42.35	-1	7,055	-0.01%
2020/10/12	2	44.93	3	43.40	42.80	-1	7,018	-0.01%
2020/10/08	12	45.51	9	44.84	44.85	3	6,974	0.04%
2020/10/07	2	43.40	0	0.00	43.75	2	6,827	0.03%
2020/10/06	0	0.00	1	43.45	43.30	-1	6,815	-0.01%
2020/10/05	1	41.50	1	40.85	42.65	0	6,817	0.00%
2020/09/29	2	41.03	11	40.33	40.30	-9	6,835	-0.13%
2020/09/28	6	41.55	5	39.88	41.45	1	6,803	0.01%
2020/09/25	4	39.81	3	42.98	39.15	1	6,755	0.01%
2020/09/24	5	43.72	1	43.95	43.45	4	6,722	0.06%
2020/09/23	11	44.74	3	44.83	45.00	8	6,683	0.12%
2020/09/22	5	43.23	3	43.48	43.55	2	6,525	0.03%
2020/09/21	32	48.17	36	47.33	45.50	-4	6,407	-0.06%
2020/09/18	107	52.16	100	49.53	47.50	7	6,255	0.11%	大買/
2020/09/17	5	48.08	16.1	47.94	50.60	-11.1	5,448	-0.20%
2020/09/16	0	0.00	3	47.53	46.00	-3	5,317	-0.06%
2020/09/15	2	47.55	0	0.00	47.45	2	5,387	0.04%
2020/09/14	0	0.00	3	46.65	47.55	-3	5,467	-0.05%
2020/09/10	0	0.00	1	46.30	46.00	-1	5,878	-0.02%
2020/09/09	0	0.00	4	44.50	45.45	-4	6,028	-0.07%
2020/09/08	3	44.93	2	44.00	44.00	1	6,056	0.02%
2020/09/07	4	46.50	1	46.70	44.35	3	6,041	0.05%
2020/09/04	4	44.49	1	44.20	46.20	3	6,029	0.05%
2020/09/03	1	47.95	4	47.04	45.90	-3	5,998	-0.05%
2020/09/02	65	48.85	73	47.16	47.05	-8	5,940	-0.13%
2020/09/01	97.1	47.01	100	47.68	48.40	-2.9	5,454	-0.05%
2020/08/31	50	42.89	32.2	42.55	44.00	17.8	4,948	0.36%
2020/08/28	63	38.92	51	39.82	40.00	12	4,397	0.27%
2020/08/27	3	37.72	22	38.70	36.40	-19	4,175	-0.46%
2020/08/26	14	38.82	7	37.42	39.10	7	3,986	0.18%
2020/08/25	2	35.15	0	0.00	35.55	2	3,776	0.05%
2020/08/24	27	34.40	12	35.18	34.75	15	3,759	0.40%
2020/08/21	2	32.65	0	0.00	32.50	2	3,678	0.05%
2020/08/19	4	37.28	1	37.00	37.00	3	3,676	0.08%
2020/08/18	0	0.00	16	36.94	36.80	-16	3,691	-0.43%
2020/08/17	21	36.88	7	37.86	38.15	14	3,669	0.38%
2020/08/14	3	34.85	6	35.28	36.00	-3	3,562	-0.08%
2020/08/13	1	34.00	2	34.80	33.75	-1	3,462	-0.03%
2020/08/11	1	31.85	0	0.00	31.85	1	3,395	0.03%
2020/08/10	2	33.25	3	34.80	32.20	-1	3,386	-0.03%
2020/08/06	7	33.91	16	33.67	33.90	-9	3,312	-0.27%
2020/08/05	6	32.58	1	32.90	32.70	5	3,184	0.16%
2020/08/03	1	32.00	1	32.20	32.00	0	3,115	0.00%
2020/07/31	5	30.87	14	30.73	30.65	-9	3,052	-0.29%
2020/07/30	10	30.08	0	0.00	30.00	10	3,034	0.33%
2020/07/29	1	29.60	1	30.20	29.60	0	3,041	0.00%
2020/07/28	0	0.00	1	30.00	28.70	-1	3,022	-0.03%
2020/07/27	2	31.30	17	29.85	29.50	-15	2,988	-0.50%
2020/07/24	21	33.60	36	33.78	30.05	-15	2,928	-0.51%
2020/07/23	0	0.00	6	33.08	32.35	-6	2,773	-0.22%
2020/07/22	11	31.91	17	32.02	32.40	-6	2,737	-0.22%
2020/07/21	13	29.47	3	29.75	29.80	10	2,654	0.38%
2020/07/20	0	0.00	11	27.38	29.25	-11	2,645	-0.42%
2020/07/17	2	27.95	2	27.58	26.85	0	2,617	0.00%
2020/07/16	0	0.00	1	27.60	27.15	-1	2,584	-0.04%
2020/07/15	3	27.75	2	27.25	27.50	1	2,577	0.04%
2020/07/14	0	0.00	1	28.20	27.85	-1	2,575	-0.04%
2020/07/13	5	29.02	2	29.40	29.55	3	2,546	0.12%
2020/07/10	2	29.45	0	0.00	28.70	2	2,518	0.08%
2020/07/09	1	32.10	2	32.10	31.45	-1	2,478	-0.04%
2020/07/08	16	32.83	0	0.00	31.65	16	2,445	0.65%
2020/07/07	0	0.00	10	31.05	30.85	-10	2,357	-0.42%
2020/07/06	10	32.22	11	31.74	31.55	-1	2,318	-0.04%
2020/07/03	18	33.50	14	32.94	32.30	4	2,265	0.18%
2020/07/02	11	30.81	1	28.85	31.55	10	2,108	0.47%
2020/06/30	7	29.56	18	29.28	28.85	-11	2,028	-0.54%
2020/06/29	4	28.95	7	29.04	28.90	-3	2,000	-0.15%
2020/06/24	14	30.29	9	29.51	29.55	5	1,962	0.25%
2020/06/23	10	28.95	10	29.57	29.85	0	1,914	0.00%
2020/06/22	7	31.06	19	31.88	30.35	-12	1,839	-0.65%
2020/06/19	7	33.71	5	34.25	33.00	2	1,736	0.12%
2020/06/18	35	34.82	33	34.13	35.00	2	1,637	0.12%
2020/06/17	30	34.18	11	34.65	34.95	19	1,363	1.39%
2020/06/16	18	30.46	4	31.33	32.25	14	1,178	1.19%
2020/06/15	20	29.43	18	29.73	29.35	2	1,005	0.20%
2020/06/09	0	0.00	2	29.20	28.85	-2	907	-0.22%
2020/06/08	3	30.10	0	0.00	29.80	3	892	0.34%
2020/06/04	0	0.00	5	28.55	28.60	-5	842	-0.59%
2020/06/03	0	0.00	1	27.15	27.45	-1	817	-0.12%
2020/06/02	1	27.60	1	27.00	27.15	0	801	0.00%
2020/06/01	12	26.56	2	25.48	28.25	10	772	1.30%
2020/05/29	1	24.85	0	0.00	25.70	1	682	0.15%
2020/05/28	1	23.70	7	23.34	23.40	-6	626	-0.96%
2020/05/27	6	25.52	3	23.93	22.85	3	600	0.50%
2020/05/26	0	0.00	1	23.75	23.75	-1	513	-0.19%
2020/05/25	1	21.60	0	0.00	21.60	1	469	0.21%
2020/05/21	1	17.90	2	17.93	17.90	-1	375	-0.27%
2020/05/20	2	17.20	0	0.00	17.60	2	369	0.54%
2020/05/15	0	0.00	1	17.00	17.00	-1	350	-0.29%
2020/05/08	0	0.00	1	17.15	17.05	-1	323	-0.31%
2020/05/06	11	16.66	1	16.40	16.10	10	312	3.20%
2020/04/07	2	10.45	0	0.00	11.00	2	196	1.02%
2020/03/31	0.1	10.20	0	0.00	10.00	0.1	203	0.05%
2020/03/30	1	9.55	0	0.00	10.15	1	205	0.49%
2020/03/26	2	10.05	0	0.00	10.10	2	207	0.96%
2020/03/12	0	0.00	1	14.30	13.20	-1	182	-0.55%
2020/03/02	0	0.00	1	15.10	15.15	-1	176	-0.57%
2020/02/10	0	0.00	4	15.96	15.95	-4	180	-2.22%
2020/02/06	2	16.30	0	0.00	16.35	2	181	1.10%
2020/01/31	2	16.50	0	0.00	16.45	2	187	1.07%
2020/01/30	5	16.53	5	16.20	16.30	0	189	0.00%
2020/01/17	0	0.00	0.2	17.80	17.70	-0.2	189	-0.08%
2020/01/16	0	0.00	3	18.00	17.80	-3	188	-1.59%
2020/01/14	0	0.00	5	16.92	16.90	-5	136	-3.66%
2020/01/08	8	16.75	0	0.00	16.75	8	138	5.77%
2019/12/27	0	0.00	1	17.10	17.15	-1	133	-0.75%
2019/12/23	0	0.00	5	16.36	16.40	-5	150	-3.32%
2019/12/20	5	16.70	7	16.74	16.60	-2	204	-0.98%
2019/12/19	0	0.00	25	16.50	16.50	-25	230	-10.83%
2019/12/13	0	0.00	16	16.60	16.60	-16	233	-6.84%
2019/12/12	3	16.75	7	16.92	16.75	-4	231	-1.73%
2019/12/11	0	0.00	14	16.95	16.95	-14	230	-6.09%
2019/12/10	6	16.65	0	0.00	16.80	6	227	2.63%
2019/12/09	6	16.70	0	0.00	16.65	6	227	2.63%
2019/12/06	0	0.00	6	16.63	16.65	-6	227	-2.64%
2019/12/05	13	16.70	0	0.00	16.70	13	228	5.70%
2019/12/03	4	16.68	0	0.00	16.65	4	235	1.70%
2019/11/27	0	0.00	7	17.30	17.00	-7	237	-2.94%
2019/11/25	1	16.85	0	0.00	16.80	1	236	0.42%
2019/11/22	4	16.75	0	0.00	16.80	4	236	1.69%
2019/11/21	1	16.75	0	0.00	16.75	1	235	0.43%
2019/11/20	1	16.80	0	0.00	16.75	1	235	0.43%
2019/11/15	5	16.75	0	0.00	16.75	5	241	2.07%
2019/11/14	8	16.73	0	0.00	16.75	8	241	3.31%
2019/11/13	6	16.88	6	16.65	16.65	0	241	0.00%
2019/11/12	11	16.85	0	0.00	17.05	11	241	4.56%
2019/11/11	7	17.10	5	17.10	17.10	2	238	0.84%
2019/11/08	13	17.60	0	0.00	17.65	13	236	5.50%
2019/11/05	0	0.00	2	18.45	18.15	-2	234	-0.85%
2019/11/04	1	17.90	2	18.10	18.10	-1	229	-0.44%
2019/10/31	3	17.85	0	0.00	17.85	3	227	1.32%
2019/10/30	0	0.00	24	17.91	18.00	-24	224	-10.69%
2019/10/29	10	17.68	11	18.03	17.65	-1	222	-0.45%
2019/10/28	4	17.94	14	17.96	18.00	-10	219	-4.55%
2019/10/25	8	17.95	0	0.00	17.80	8	215	3.71%
2019/10/24	4	18.00	5	17.80	18.05	-1	215	-0.46%
2019/10/17	6	17.53	0	0.00	17.55	6	217	2.76%
2019/10/16	9	17.57	0	0.00	17.60	9	218	4.12%
2019/10/15	11	17.63	4	17.75	17.70	7	219	3.19%
2019/10/14	5	17.75	2	17.85	17.75	3	221	1.36%
2019/10/09	3	17.70	3	18.05	17.70	0	221	0.00%
2019/10/08	4	17.85	17	18.20	17.85	-13	220	-5.91%
2019/10/07	6	17.28	0	0.00	17.25	6	201	2.98%
2019/10/02	11	17.48	0	0.00	17.30	11	200	5.50%
2019/09/27	0	0.00	3	17.75	17.55	-3	195	-1.53%
2019/09/25	0	0.00	2	19.38	18.15	-2	178	-1.12%
2019/09/24	0	0.00	3	18.80	18.80	-3	123	-2.44%
2019/09/19	3	16.68	0	0.00	16.75	3	93	3.19%
2019/09/16	2	16.75	0	0.00	16.75	2	94	2.13%
2019/09/12	1	16.90	0	0.00	16.95	1	94	1.06%
2019/09/02	1	16.80	0	0.00	16.95	1	83	1.20%
2019/08/20	1	17.00	20	17.20	17.10	-19	81	-23.36%
2019/08/06	0	0.00	2	16.80	17.00	-2	73	-2.72%
2019/07/26	0	0.00	4	17.50	17.65	-4	83	-4.81%
2019/07/17	4	17.58	0	0.00	17.55	4	81	4.94%
2019/07/11	0	0.00	4	17.14	17.20	-4	88	-4.54%
2019/07/10	0	0.00	2	17.10	17.10	-2	89	-2.23%
2019/07/08	0	0.00	2	17.33	17.15	-2	92	-2.17%
2019/07/05	0	0.00	4	17.43	17.45	-4	93	-4.29%
2019/07/03	0	0.00	1	17.35	17.30	-1	96	-1.03%
2019/07/02	0	0.00	1	17.40	17.45	-1	98	-1.01%
2019/07/01	0	0.00	1	17.25	17.25	-1	99	-1.00%
2019/06/28	0	0.00	2	16.95	17.05	-2	100	-2.00%
2019/06/27	2	16.80	0	0.00	17.00	2	99	2.01%
2019/06/25	0	0.00	2	17.00	17.05	-2	103	-1.93%
2019/06/24	0	0.00	2	17.08	17.05	-2	105	-1.90%
2019/06/21	0	0.00	6	16.98	17.00	-6	105	-5.67%
2019/06/20	0	0.00	5	16.72	17.05	-5	106	-4.72%
2019/06/18	0.1	16.20	0	0.00	16.15	0.1	108	0.09%
2019/06/17	1.1	16.06	0	0.00	16.20	1.1	110	0.96%
2019/06/11	2	16.35	0	0.00	16.30	2	116	1.72%
2019/06/06	3	16.55	0	0.00	16.50	3	118	2.54%
2019/06/05	2	16.63	0	0.00	16.60	2	119	1.68%
2019/06/03	5	16.70	0	0.00	16.65	5	121	4.13%
2019/05/31	2	16.55	0	0.00	16.80	2	122	1.63%
2019/05/29	1	16.65	0	0.00	16.70	1	123	0.81%
2019/05/27	3	16.27	0	0.00	16.35	3	124	2.41%
2019/05/23	1	16.45	0	0.00	16.40	1	127	0.78%
2019/05/22	2	16.20	0	0.00	16.40	2	130	1.53%
2019/05/21	5	16.26	0	0.00	16.30	5	143	3.49%
2019/05/20	3	16.35	0	0.00	16.35	3	145	2.06%
2019/04/25	0	0.00	1	17.90	17.90	-1	208	-0.48%
2019/04/22	0	0.00	4	18.40	18.35	-4	207	-1.93%
2019/04/17	4	17.90	0	0.00	17.90	4	195	2.04%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/07	2	18.80	0	18.70	18.55	2	188	1.06%
2019/02/25	0	0.00	5	19.06	19.00	-5	226	-2.21%
2019/02/22	0	0.00	1	19.25	19.20	-1	225	-0.44%
2019/02/21	1	20.00	5	19.40	19.35	-4	225	-1.77%
2019/02/20	5	19.56	0	0.00	19.70	5	222	2.24%
2019/02/19	0	0.00	5	18.82	18.80	-5	209	-2.39%
2019/02/18	2	19.15	0	0.00	19.05	2	207	0.96%
2019/02/15	2	19.00	0	0.00	18.75	2	205	0.97%
2019/02/14	4	18.80	0	0.00	18.70	4	200	2.00%
2019/02/13	0.1	18.45	0	0.00	18.30	0.1	196	0.05%
2019/02/12	1	18.30	0	0.00	18.30	1	195	0.51%
2019/01/30	1	17.85	0	0.00	17.90	1	193	0.52%
2019/01/28	0	0.00	2	18.05	18.05	-2	190	-1.05%
2019/01/24	2	18.38	0	0.00	18.30	2	191	1.04%
2019/01/22	0	0.00	9	18.03	17.95	-9	191	-4.71%
2019/01/17	5	18.52	0	0.00	19.15	5	184	2.71%
2019/01/16	7	17.77	0	0.00	17.90	7	152	4.59%
2018/12/21	0	0.00	2	17.60	18.05	-2	204	-0.98%
2018/12/07	0	0.00	2	18.15	18.35	-2	225	-0.89%
2018/12/03	2	19.20	5	19.15	19.15	-3	235	-1.27%
2018/11/29	0	0.00	1	19.30	18.85	-1	230	-0.43%
2018/11/28	0	0.00	6	18.20	19.35	-6	212	-2.83%
2018/11/22	0	0.00	10	17.23	17.05	-10	204	-4.89%
2018/11/21	7	17.01	0	0.00	17.10	7	205	3.41%
2018/11/13	11	16.38	0	0.00	16.40	11	209	5.25%
2018/10/05	0	0.00	2	20.45	20.40	-2	501	-0.40%
2018/09/20	1	22.35	0	0.00	22.30	1	572	0.17%
2018/09/12	1	22.70	0	0.00	22.20	1	655	0.15%
2018/08/27	1	24.30	0	0.00	24.35	1	1,087	0.09%
2018/08/13	1	24.80	0	0.00	24.25	1	1,439	0.07%
2018/08/10	1	26.60	0	0.00	26.20	1	1,509	0.07%
2018/08/08	0	0.00	6	27.95	27.45	-6	1,524	-0.39%
2018/08/06	0	0.00	1	28.85	28.30	-1	1,548	-0.06%
2018/08/03	0	0.00	1	27.70	27.65	-1	1,542	-0.06%
2018/08/01	3	27.95	0	0.00	27.75	3	1,554	0.19%
2018/07/26	2	27.75	0	0.00	27.60	2	1,635	0.12%
2018/07/20	12	31.00	12	30.01	29.00	0	1,627	0.00%
2018/07/19	0	0.00	1	29.40	29.40	-1	1,582	-0.06%
2018/07/18	2	29.95	4	30.05	28.80	-2	1,585	-0.13%
2018/07/17	4	29.68	3	29.55	29.10	1	1,559	0.06%
2018/07/04	6	27.80	0	0.00	27.55	6	1,577	0.38%
2018/07/03	4	28.34	6	28.20	27.25	-2	1,582	-0.13%
2018/06/28	1	29.90	0	0.00	29.00	1	1,582	0.06%
2018/06/26	7	31.62	7	31.50	31.35	0	1,596	0.00%
2018/06/25	1	31.10	0	0.00	31.00	1	1,587	0.06%
2018/06/15	5	33.40	0	0.00	32.85	5	1,746	0.29%
2018/06/13	7	34.10	7	33.58	32.40	0	1,884	0.00%
2018/06/12	6	33.03	1	32.75	33.30	5	1,861	0.27%
2018/06/07	8	32.74	13	32.73	32.35	-5	2,125	-0.24%
2018/06/06	13	33.26	6	33.09	33.80	7	2,132	0.33%
2018/06/05	0	0.00	1	31.00	30.75	-1	2,088	-0.05%
2018/06/04	5	30.40	6	30.29	30.25	-1	2,114	-0.05%
2018/05/24	5	31.25	10	31.98	31.90	-5	2,657	-0.19%
2018/05/23	7	31.06	0	0.00	30.90	7	3,048	0.23%
2018/05/21	6	33.63	4	32.30	32.30	2	3,360	0.06%
2018/05/10	0	0.00	1	29.70	29.85	-1	3,265	-0.03%
2018/05/09	1	29.20	0	0.00	28.95	1	3,259	0.03%
2018/05/03	5	29.00	5	29.35	29.90	0	3,226	0.00%
2018/04/27	0	0.00	1	27.55	27.50	-1	3,191	-0.03%
2018/04/26	1	26.60	0	0.00	26.90	1	3,186	0.03%
2018/04/25	0	0.00	1	27.90	28.10	-1	3,176	-0.03%
2018/04/24	1	27.65	0	0.00	27.75	1	3,174	0.03%
2018/04/20	0	0.00	6	30.10	30.30	-6	3,199	-0.19%
2018/04/19	40	30.35	35	30.65	30.55	5	3,196	0.16%
2018/04/13	0	0.00	1	31.10	30.45	-1	3,134	-0.03%
2018/04/12	1	30.40	0	0.00	30.45	1	3,143	0.03%
2018/04/11	2	30.68	1	31.05	30.60	1	3,134	0.03%
2018/04/10	2	32.60	1	30.95	30.30	1	3,117	0.03%
2018/04/09	10	32.20	0	0.00	32.00	10	3,085	0.32%
2018/04/03	5	32.75	3.4	32.97	32.80	1.6	3,071	0.05%
2018/04/02	5	33.65	1	33.90	33.40	4	3,060	0.13%
2018/03/31	20	33.65	21	32.94	33.65	-1	3,062	-0.03%
2018/03/30	1	33.95	0	0.00	32.85	1	3,052	0.03%
2018/03/29	1	34.50	0	0.00	34.10	1	3,036	0.03%
2018/03/28	21	33.78	40	33.38	34.10	-19	3,010	-0.63%
2018/03/27	1	33.65	0	0.00	33.65	1	2,988	0.03%
2018/03/23	0	0.00	9	32.80	32.60	-9	2,938	-0.31%
2018/03/22	10	35.62	19	34.00	34.00	-9	2,897	-0.31%
2018/03/21	25	35.99	16	36.00	35.75	9	2,833	0.32%
2018/03/20	22	36.26	16	36.58	36.20	6	2,787	0.22%
2018/03/19	2	34.90	6	35.70	35.60	-4	2,664	-0.15%
2018/03/16	6	35.40	2	35.05	35.05	4	2,615	0.15%
2018/03/15	9	35.83	14	35.59	36.20	-5	2,570	-0.19%
2018/03/14	0	0.00	13	36.61	36.35	-13	2,480	-0.52%
2018/03/13	21	38.90	13	39.23	40.35	8	2,329	0.34%
2018/03/12	9	38.40	3	38.57	37.10	6	2,220	0.27%
2018/03/09	14	37.51	25	36.34	37.70	-11	2,153	-0.51%
2018/03/08	2	34.63	8	35.12	34.55	-6	2,103	-0.29%
2018/03/07	1	35.00	0	0.00	34.00	1	2,070	0.05%
2018/03/06	4	34.44	1	34.50	34.70	3	2,066	0.15%
2018/03/05	2	33.40	0	0.00	33.40	2	2,048	0.10%
2018/03/02	4	36.18	0	0.00	35.50	4	2,014	0.20%
2018/03/01	1	35.10	0	0.00	35.10	1	2,039	0.05%
2018/02/27	12	35.43	3	35.90	35.40	9	2,037	0.44%
2018/02/26	20	36.61	25	36.28	37.55	-5	1,974	-0.25%
2018/02/23	29	35.42	41	36.00	35.50	-12	1,669	-0.72%
2018/02/22	4	33.14	2	33.33	33.85	2	1,289	0.16%
2018/02/21	25	30.32	0	0.00	30.80	25	1,051	2.38%
2018/02/12	1	29.30	1	28.30	28.00	0	1,024	0.00%
2018/02/09	3	28.17	4	28.68	27.80	-1	1,012	-0.10%
2018/02/06	0	0.00	2	25.50	24.55	-2	979	-0.20%
2018/01/29	0	0.00	17	27.82	27.55	-17	1,280	-1.33%
2018/01/26	18	27.47	2	27.28	27.00	16	1,280	1.25%
2018/01/24	5	26.85	5	27.10	26.80	0	1,296	0.00%
2018/01/22	1	26.50	0	0.00	26.60	1	1,309	0.08%
2018/01/19	1	26.50	0	0.00	26.50	1	1,310	0.08%
2018/01/18	1	27.70	0	0.00	26.70	1	1,310	0.08%
2018/01/17	0	0.00	4	27.78	27.60	-4	1,301	-0.31%
2018/01/16	0	0.00	1	26.95	27.10	-1	1,251	-0.08%
2018/01/12	0	0.00	6	26.16	26.30	-6	1,239	-0.48%
2018/01/10	8	26.28	2	26.40	25.95	6	1,234	0.49%
2018/01/09	1	25.75	0	0.00	25.65	1	1,227	0.08%
2018/01/08	18	27.02	15	26.33	26.20	3	1,229	0.24%