驊訊 (6237)-陽信券商分點個股進出

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
50.7
漲跌
▼1.1
漲幅
-2.12%
成交量
341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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/04/26	0	0.00	1	51.40	51.50	-1	5,311	-0.02%
2024/04/25	4	51.35	4	51.60	51.70	0	5,337	0.00%
2024/04/22	5	50.76	2	51.70	49.70	3	5,595	0.05%
2024/04/18	2	53.00	0	0.00	53.20	2	5,719	0.03%
2024/04/16	1	53.50	1	53.00	53.30	0	5,843	0.00%
2024/04/12	2	58.60	2	57.10	57.00	0	5,881	0.00%
2024/04/08	0	0.00	1	62.40	61.30	-1	6,054	-0.02%
2024/04/03	1	61.10	1	61.80	61.60	0	6,089	0.00%
2024/03/28	1	61.60	0	0.00	61.60	1	6,794	0.01%
2024/03/25	0	0.00	1	62.50	62.10	-1	6,884	-0.01%
2024/03/22	5	61.50	3	62.00	61.80	2	6,889	0.03%
2024/03/21	3	60.40	3	61.00	60.30	0	6,902	0.00%
2024/03/20	0	0.00	1	60.60	60.10	-1	6,943	-0.01%
2024/03/08	2	63.70	2	64.20	61.60	0	7,504	0.00%
2024/03/07	5	67.44	4	66.20	65.20	1	7,482	0.01%
2024/03/06	5	69.92	2	71.00	68.50	3	7,586	0.04%
2024/03/05	2	72.20	2	72.70	70.80	0	7,591	0.00%
2024/03/04	2	69.20	6	71.62	71.80	-4	7,560	-0.05%
2024/03/01	2	67.50	0	0.00	68.70	2	7,603	0.03%
2024/02/29	3	68.20	9	69.49	67.60	-6	7,617	-0.08%
2024/02/27	2	70.35	1	71.10	67.00	1	7,656	0.01%
2024/02/26	3	70.77	2	71.55	73.40	1	7,953	0.01%
2024/02/23	0	0.00	2	67.50	66.80	-2	8,007	-0.02%
2024/02/22	5	66.64	2	68.50	66.60	3	8,334	0.04%
2024/02/21	3	66.10	2	67.20	66.90	1	8,583	0.01%
2024/02/19	13	65.36	13	66.09	65.60	0	8,577	0.00%
2024/02/16	0	0.00	9	66.50	66.00	-9	8,555	-0.11%
2024/02/02	22	67.53	16	66.78	65.90	6	8,421	0.07%
2024/02/01	25	70.62	22	71.75	67.90	3	8,343	0.04%
2024/01/31	11	68.86	13	70.56	69.90	-2	8,076	-0.02%
2024/01/30	5	66.60	5	65.80	66.30	0	7,802	0.00%
2024/01/29	6	67.12	6	67.27	67.00	0	7,789	0.00%
2024/01/26	5	66.32	2	65.60	65.70	3	7,899	0.04%
2024/01/25	2	70.70	1	71.50	69.50	1	7,745	0.01%
2024/01/24	15	71.57	19	71.89	71.60	-4	7,561	-0.05%
2024/01/23	29	65.99	33	67.27	71.30	-4	6,824	-0.06%
2024/01/22	0	0.00	4	63.98	64.90	-4	6,127	-0.07%
2024/01/19	1	58.70	3	58.50	59.00	-2	6,171	-0.03%
2024/01/18	1	58.50	1	58.90	58.30	0	6,425	0.00%
2024/01/17	3	61.57	1	60.70	60.20	2	6,549	0.03%
2024/01/16	8	62.63	0	0.00	62.90	8	6,590	0.12%
2024/01/15	10	61.20	14	61.11	61.10	-4	6,615	-0.06%
2024/01/12	1	57.10	0	0.00	57.10	1	6,710	0.01%
2024/01/11	2	60.80	0	0.00	59.50	2	6,846	0.03%
2024/01/10	1	60.50	1	61.00	60.90	0	7,160	0.00%
2024/01/09	1	62.20	1	61.30	59.70	0	7,219	0.00%
2024/01/08	1	61.20	2	60.90	60.90	-1	7,234	-0.01%
2024/01/05	3	61.83	2	62.25	62.10	1	7,197	0.01%
2024/01/02	2	62.35	4	62.98	62.50	-2	7,003	-0.03%
2023/12/29	1	61.50	0	0.00	62.20	1	6,963	0.01%
2023/12/27	4	63.88	3	62.00	62.70	1	6,863	0.01%
2023/12/26	25	64.57	25	63.75	63.60	0	6,703	0.00%
2023/12/25	26	63.79	43	62.88	62.00	-17	6,404	-0.27%
2023/12/22	0	0.00	5	59.10	59.20	-5	6,176	-0.08%
2023/12/19	1	55.20	0	0.00	55.90	1	6,034	0.02%
2023/12/15	4	57.95	2	56.70	56.60	2	5,989	0.03%
2023/12/13	2	59.00	0	0.00	58.90	2	5,894	0.03%
2023/12/12	3	59.63	3	58.90	59.50	0	5,872	0.00%
2023/12/11	7	59.74	7	60.79	60.50	0	5,827	0.00%
2023/12/08	1	60.70	4	61.23	60.80	-3	5,783	-0.05%
2023/12/07	5	60.50	0	0.00	59.70	5	5,664	0.09%
2023/12/06	0	0.00	3	58.93	63.40	-3	5,455	-0.05%
2023/12/05	3	58.00	3	58.80	57.70	0	5,312	0.00%
2023/12/04	20	60.89	0	0.00	58.50	20	5,263	0.38%
2023/12/01	10	62.38	33	62.08	60.90	-23	5,201	-0.44%
2023/11/30	4	60.80	5	61.34	60.70	-1	5,032	-0.02%
2023/11/29	27	59.99	20	61.00	61.00	7	4,952	0.14%
2023/11/28	40	59.89	23	60.20	60.40	17	4,854	0.35%
2023/11/27	2	58.40	10	58.72	57.10	-8	4,628	-0.17%
2023/11/24	8	60.20	4	59.30	59.20	4	4,564	0.09%
2023/11/23	10	65.25	2	66.50	60.60	8	4,423	0.18%
2023/11/22	13	62.35	25	62.45	63.90	-12	3,771	-0.32%
2023/11/21	15	58.26	7	59.00	58.10	8	3,535	0.23%
2023/11/20	8	52.95	2	55.05	56.90	6	3,151	0.19%
2023/11/17	0	0.00	3	49.70	51.80	-3	2,818	-0.11%
2023/11/14	3	48.10	0	0.00	48.05	3	2,688	0.11%
2023/11/13	0	0.00	3	46.25	46.60	-3	2,667	-0.11%
2023/11/06	1	48.90	1	49.25	49.55	0	2,557	0.00%
2023/11/03	3	50.25	3.1	50.90	49.25	-0.1	2,514	0.00%
2023/10/31	3	50.50	62	49.97	48.30	-59	2,245	-2.63%
2023/10/30	0	0.00	0.1	51.90	50.70	-0.1	2,132	0.00%
2023/10/27	2.1	50.32	2	53.00	50.50	0.1	2,059	0.00%
2023/10/26	2.1	52.14	2	53.25	51.80	0.1	1,864	0.00%
2023/10/25	1	51.80	2	50.90	54.10	-1	1,589	-0.06%
2023/10/24	7	48.99	4	48.60	49.25	3	1,433	0.21%
2023/10/23	5	48.88	19	50.20	50.00	-14	1,341	-1.04%
2023/10/20	25	49.76	12	50.43	47.50	13	1,141	1.14%
2023/10/19	10	49.50	10	48.40	48.50	0	969	0.00%
2023/10/18	32	49.55	2	46.70	46.70	30	842	3.56%
2023/10/17	31	46.19	3	47.15	48.05	28	514	5.44%
2023/10/16	2	41.58	0	0.00	43.70	2	368	0.54%
2023/10/13	0	0.00	4	39.50	39.75	-4	330	-1.21%
2023/10/06	4	38.75	0	0.00	38.60	4	335	1.19%
2023/10/04	1	38.40	1	38.80	39.10	0	338	0.00%
2023/10/03	0	0.00	4	39.10	38.65	-4	344	-1.16%
2023/10/02	0	0.00	1	38.40	38.55	-1	345	-0.29%
2023/09/04	0	0.00	20	37.18	37.15	-20	372	-5.36%
2023/09/01	6	37.33	1	37.50	37.35	5	376	1.33%
2023/08/31	20	37.17	0	0.00	37.15	20	378	5.28%
2023/08/29	0	0.00	5	36.20	36.25	-5	388	-1.29%
2023/08/28	0	0.00	1	36.00	35.80	-1	390	-0.26%
2023/08/08	1	38.50	1	38.10	38.05	0	397	0.00%
2023/07/31	3	39.92	3	39.50	39.40	0	390	0.00%
2023/07/26	0	0.00	1	39.10	39.00	-1	379	-0.26%
2023/07/24	10	41.22	10	39.60	39.65	0	381	0.00%
2023/07/20	0	0.00	1	41.95	42.35	-1	322	-0.31%
2023/07/19	0	0.00	13	38.82	38.50	-13	301	-4.32%
2023/07/18	12	38.47	0	0.00	38.25	12	312	3.83%
2023/07/17	1	39.40	0	0.00	39.30	1	314	0.32%
2023/07/14	0	0.00	2	39.93	39.85	-2	314	-0.64%
2023/07/07	5	41.27	5	41.05	40.85	0	338	0.00%
2023/07/05	0	0.00	1	41.25	41.15	-1	358	-0.28%
2023/06/27	0	0.00	1	40.85	40.80	-1	420	-0.24%
2023/06/26	2	40.90	2	41.20	41.20	0	424	0.00%
2023/06/19	2	41.55	2	41.90	41.90	0	429	0.00%
2023/06/14	4	43.70	4	43.50	43.50	0	430	0.00%
2023/05/25	1	42.80	0	0.00	42.45	1	510	0.20%
2023/05/24	1	42.75	0	0.00	42.80	1	522	0.19%
2023/05/19	0	0.00	1	41.90	41.85	-1	550	-0.18%
2023/05/04	2	43.50	2	43.60	43.55	0	706	0.00%
2023/04/25	4	44.48	0	0.00	43.05	4	730	0.55%
2023/04/20	6	47.90	0	0.00	47.70	6	758	0.79%
2023/04/19	2	50.10	0	0.00	49.20	2	755	0.26%
2023/04/18	0	0.00	9	51.30	50.20	-9	754	-1.19%
2023/04/14	1	49.40	0	0.00	49.20	1	747	0.13%
2023/04/13	8	50.48	0	0.00	49.65	8	743	1.08%
2023/04/12	0	0.00	8	51.80	50.90	-8	739	-1.08%
2023/04/11	8	51.51	0	0.00	50.80	8	731	1.09%
2023/04/06	0	0.00	10	48.79	49.40	-10	678	-1.47%
2023/03/28	10	47.98	4	48.29	47.30	6	677	0.89%
2023/03/27	4	48.30	2	48.90	47.85	2	677	0.30%
2023/03/24	3	48.22	1	48.80	48.20	2	683	0.29%
2023/03/22	1	47.65	1	47.90	47.55	0	690	0.00%
2023/03/20	2	45.75	2	46.05	46.60	0	713	0.00%
2023/03/17	0	47.30	0	0.00	45.75	0	761	0.00%
2023/03/16	2	45.40	2	45.10	45.00	0	797	0.00%
2023/03/15	5	47.14	5	46.50	46.00	0	809	0.00%
2023/03/14	2	46.10	2	46.40	46.75	0	826	0.00%
2023/03/13	15	45.56	15	45.80	46.75	0	868	0.00%
2023/03/08	2	48.20	2	48.70	49.75	0	1,032	0.00%
2023/03/07	2	49.10	2	49.30	48.80	0	1,028	0.00%
2023/03/02	12	48.45	12	48.25	48.20	0	1,025	0.00%
2023/02/22	10	48.85	10	49.10	48.80	0	1,022	0.00%
2023/02/20	5	50.18	5	50.40	50.40	0	1,030	0.00%
2023/02/17	2	49.40	2	49.75	50.30	0	1,029	0.00%
2023/02/15	3	47.80	3	48.23	47.90	0	1,026	0.00%
2023/02/01	2	48.40	2	48.70	48.75	0	965	0.00%
2023/01/31	2	47.00	2	47.50	48.40	0	966	0.00%
2023/01/13	5	47.79	5	47.45	46.90	0	968	0.00%
2023/01/10	4	45.93	4	46.13	45.70	0	928	0.00%
2022/12/21	2	44.30	2	44.60	44.40	0	1,178	0.00%
2022/12/19	2	46.20	2	46.80	46.00	0	1,200	0.00%
2022/12/16	4	46.53	4	46.68	46.20	0	1,203	0.00%
2022/12/15	5	47.60	5	47.85	47.55	0	1,198	0.00%
2022/12/14	2	47.65	2	48.50	48.20	0	1,199	0.00%
2022/12/12	5	49.36	5	48.50	47.80	0	1,198	0.00%
2022/12/09	23	50.79	23	51.76	50.00	0	1,195	0.00%
2022/12/02	1	50.00	1	50.70	51.30	0	1,092	0.00%
2022/11/03	0	0.00	32	41.67	41.70	-32	1,615	-1.98%
2022/11/01	0	0.00	6	40.45	40.30	-6	1,734	-0.35%
2022/10/27	0	0.00	28	40.70	40.60	-28	2,247	-1.25%
2022/10/20	1	40.50	0	0.00	40.40	1	3,332	0.03%
2022/10/07	6	45.43	0	0.00	45.45	6	4,104	0.15%
2022/10/04	0	0.00	32	45.52	45.70	-32	4,150	-0.77%
2022/10/03	6	43.20	6	44.19	44.35	0	4,139	0.00%
2022/09/30	0	0.00	1	41.30	41.85	-1	4,125	-0.02%
2022/09/26	1	45.45	1	45.70	44.95	0	4,207	0.00%
2022/09/19	2	47.40	2	46.20	46.00	0	4,482	0.00%
2022/09/08	2	48.40	2	48.85	48.90	0	4,550	0.00%
2022/09/07	0	0.00	3	47.90	47.90	-3	4,549	-0.07%
2022/08/23	6	52.90	12	53.28	53.10	-6	4,315	-0.14%
2022/08/19	1	57.30	1	57.70	55.90	0	4,266	0.00%
2022/08/18	18	58.00	18	57.32	57.10	0	4,208	0.00%
2022/08/17	2	55.95	2	56.50	58.00	0	4,121	0.00%
2022/08/16	0	0.00	1	55.50	55.20	-1	4,069	-0.02%
2022/08/15	0	0.00	1	56.00	56.20	-1	4,013	-0.02%
2022/08/08	11	53.44	1	52.90	52.70	10	3,744	0.27%
2022/08/03	5	57.68	5	57.84	60.00	0	3,434	0.00%
2022/08/02	2	61.00	5	61.58	61.30	-3	3,172	-0.09%
2022/08/01	0	0.00	4	60.80	60.80	-4	3,028	-0.13%
2022/07/29	16	59.21	88	60.51	60.50	-72	2,871	-2.51%
2022/07/28	183	59.06	10	57.91	57.70	173	2,572	6.73%	大買/鉅額交易
2022/07/27	0	0.00	23	52.62	54.50	-23	2,237	-1.03%
2022/07/26	20	52.03	7	50.84	49.60	13	2,121	0.61%
2022/07/25	23	53.20	19	53.33	53.60	4	2,013	0.20%
2022/07/22	1	51.90	0	0.00	53.10	1	1,676	0.06%
2022/07/21	1	48.20	1	48.15	48.35	0	1,602	0.00%
2022/07/15	1	45.55	0	0.00	44.25	1	1,483	0.07%
2022/07/11	4	42.11	4	41.80	41.65	0	1,403	0.00%
2022/07/08	2	44.00	2	44.35	43.30	0	1,387	0.00%
2022/07/04	0	0.00	1	46.40	47.00	-1	1,237	-0.08%
2022/07/01	4	51.48	4	52.35	46.70	0	1,230	0.00%
2022/06/28	1	54.40	0	0.00	54.60	1	1,146	0.09%
2022/06/27	1	54.70	0	0.00	55.70	1	1,048	0.10%
2022/06/24	0	0.00	2	49.80	50.70	-2	1,009	-0.20%
2022/06/22	2	48.10	2	48.95	46.50	0	1,002	0.00%
2022/06/14	0	0.00	6	52.53	52.90	-6	964	-0.62%
2022/06/13	1	54.20	0	0.00	53.30	1	970	0.10%
2022/06/10	2	55.95	0	0.00	56.00	2	983	0.20%
2022/06/08	2	57.20	0	0.00	57.00	2	998	0.20%
2022/06/07	1	57.50	1	57.50	58.00	0	1,011	0.00%
2022/06/06	2	57.60	0	0.00	57.60	2	1,024	0.20%
2022/06/02	2	59.00	2	59.30	58.20	0	1,053	0.00%
2022/05/31	1	57.80	3	57.67	58.00	-2	1,084	-0.18%
2022/05/24	3	57.13	3	54.80	54.30	0	1,130	0.00%
2022/05/23	5	56.58	5	56.96	57.00	0	1,130	0.00%
2022/05/20	4	57.08	4	56.85	56.60	0	1,140	0.00%
2022/05/19	1	55.70	1	55.90	56.50	0	1,138	0.00%
2022/05/18	3	56.77	1	55.90	55.90	2	1,137	0.18%
2022/05/17	1	54.60	1	55.60	55.70	0	1,146	0.00%
2022/05/13	4	53.50	4	53.80	54.20	0	1,157	0.00%
2022/05/12	1	52.70	1	53.20	52.70	0	1,169	0.00%
2022/05/11	4	52.90	4	53.40	53.10	0	1,188	0.00%
2022/05/09	2	52.20	2	51.10	51.20	0	1,219	0.00%
2022/05/06	3	53.33	3	53.50	53.80	0	1,225	0.00%
2022/05/04	3	55.13	3	54.77	54.20	0	1,226	0.00%
2022/05/03	1	54.00	1	54.60	55.00	0	1,233	0.00%
2022/04/26	2	54.65	2	54.15	53.90	0	1,240	0.00%
2022/04/25	2	56.05	1	54.80	53.70	1	1,248	0.08%
2022/04/20	3	57.50	3	57.90	58.30	0	1,240	0.00%
2022/04/19	5	58.34	5	58.50	58.00	0	1,232	0.00%
2022/04/14	5	70.38	5	68.88	68.60	0	1,233	0.00%
2022/04/12	9	72.57	9	70.30	70.20	0	1,347	0.00%
2022/04/11	1	74.80	0	0.00	73.30	1	1,383	0.07%
2022/04/08	1	78.90	0	0.00	78.90	1	1,391	0.07%
2022/04/01	1	77.10	9	78.33	78.90	-8	1,391	-0.58%
2022/03/31	9	77.48	1	76.80	76.80	8	1,392	0.57%
2022/03/30	1	78.50	0	0.00	77.70	1	1,402	0.07%
2022/03/29	0	0.00	6	76.50	76.90	-6	1,424	-0.42%
2022/03/28	3	75.30	0	0.00	75.00	3	1,514	0.20%
2022/03/25	5	72.62	2	72.50	72.50	3	1,511	0.20%
2022/03/22	8	71.59	8	71.80	72.30	0	1,559	0.00%
2022/03/17	0	0.00	14	70.80	71.10	-14	1,634	-0.86%
2022/03/16	10	68.04	11	67.39	67.80	-1	1,713	-0.06%
2022/03/15	2	70.00	2	68.90	68.00	0	1,918	0.00%
2022/03/10	1	72.60	11	74.45	75.00	-10	1,997	-0.50%
2022/03/08	0	0.00	1	73.60	70.60	-1	2,163	-0.05%
2022/03/07	1	77.20	0	0.00	76.50	1	2,180	0.05%
2022/03/04	0	0.00	1	82.60	81.10	-1	2,240	-0.04%
2022/03/02	0	0.00	1	78.00	80.20	-1	2,322	-0.04%
2022/02/25	5	76.40	1	76.90	76.90	4	2,503	0.16%
2022/02/22	2	80.50	2	79.30	79.00	0	2,872	0.00%
2022/02/10	5	83.50	5	82.50	82.30	0	4,377	0.00%
2022/01/25	0	0.00	1	79.50	78.50	-1	5,251	-0.02%
2022/01/21	1	81.80	0	0.00	80.90	1	5,589	0.02%
2022/01/18	1	88.50	0	0.00	87.20	1	6,375	0.02%
2022/01/13	1	84.80	1	86.10	86.40	0	7,224	0.00%
2022/01/12	2	87.90	2	85.20	85.30	0	7,288	0.00%
2022/01/11	0	0.00	2	87.80	86.50	-2	7,330	-0.03%
2022/01/06	2	90.55	0	0.00	90.10	2	7,401	0.03%
2021/12/27	1	102.00	0	0.00	101.50	1	8,044	0.01%
2021/12/22	1	106.00	2	105.25	104.00	-1	8,171	-0.01%
2021/12/17	1	100.00	0	0.00	99.50	1	8,140	0.01%
2021/12/16	1	101.50	2	103.25	103.50	-1	8,157	-0.01%
2021/12/15	1	100.00	1	100.50	100.50	0	8,173	0.00%
2021/12/09	4	104.85	4	107.38	104.00	0	8,233	0.00%
2021/12/08	1	100.00	1	99.70	99.30	0	8,069	0.00%
2021/12/07	1	101.50	2	100.30	98.70	-1	8,083	-0.01%
2021/12/06	1	100.50	10	100.00	100.00	-9	8,096	-0.11%
2021/12/03	22	100.38	11	100.77	99.20	11	8,146	0.14%
2021/12/02	2	99.60	1	98.30	97.00	1	8,194	0.01%
2021/11/30	0	0.00	40	106.50	106.00	-40	8,306	-0.48%
2021/11/26	2	106.25	1	105.50	104.50	1	8,633	0.01%
2021/11/25	1	108.00	0	0.00	107.50	1	8,638	0.01%
2021/11/24	2	110.00	3	109.83	111.00	-1	8,589	-0.01%
2021/11/23	3	111.50	0	0.00	109.50	3	8,493	0.04%
2021/11/22	1	123.00	1	122.00	121.00	0	8,340	0.00%
2021/11/18	8	124.88	6	126.33	123.50	2	8,217	0.02%
2021/11/17	47	127.19	8	123.75	123.50	39	8,040	0.49%
2021/11/16	7	124.21	47	123.99	125.00	-40	7,933	-0.50%
2021/11/15	41	119.02	1	122.00	123.50	40	7,516	0.53%
2021/11/12	1	110.00	5	110.80	112.50	-4	7,371	-0.05%
2021/11/11	4	104.50	2	105.00	102.50	2	7,213	0.03%
2021/11/10	0	0.00	1	108.00	106.50	-1	7,162	-0.01%
2021/11/09	3	106.17	3	106.33	104.00	0	7,095	0.00%
2021/11/08	1	103.00	1	107.00	104.50	0	6,996	0.00%
2021/11/05	3	108.17	3	107.83	108.00	0	6,971	0.00%
2021/11/04	4	107.75	5	110.00	108.50	-1	6,919	-0.01%
2021/11/03	4	106.25	3	104.50	106.50	1	6,830	0.01%
2021/11/02	10	114.00	25	118.64	107.50	-15	6,715	-0.22%
2021/11/01	23	110.83	7	111.86	112.00	16	6,352	0.25%
2021/10/29	3	103.33	9	103.44	102.00	-6	6,279	-0.10%
2021/10/28	24	100.46	32	99.81	100.00	-8	6,116	-0.13%
2021/10/27	31	100.90	20	100.58	100.50	11	6,018	0.18%
2021/10/26	13	98.18	14	99.18	98.00	-1	5,897	-0.02%
2021/10/25	7	96.20	11	96.56	97.00	-4	5,680	-0.07%
2021/10/22	32	90.63	33	89.16	91.70	-1	5,453	-0.02%
2021/10/21	11	85.75	4	84.50	83.40	7	5,159	0.14%
2021/10/20	15	78.03	35	77.97	80.60	-20	5,045	-0.40%
2021/10/19	5	74.94	21	77.20	77.60	-16	5,066	-0.32%
2021/10/18	26	74.42	10	74.90	74.90	16	5,131	0.31%
2021/10/15	10	74.15	10	74.60	74.30	0	5,155	0.00%
2021/10/14	1	75.00	0	0.00	74.30	1	5,246	0.02%
2021/10/13	43	78.18	42	74.71	73.90	1	5,233	0.02%
2021/10/12	8	81.93	7	83.00	80.40	1	5,203	0.02%
2021/10/08	21	79.57	1	79.00	83.00	20	5,127	0.39%
2021/10/07	30	73.05	30	73.53	77.60	0	5,018	0.00%
2021/10/06	10	69.30	11	72.55	70.60	-1	5,014	-0.02%
2021/10/01	17	83.89	18	83.09	82.40	-1	5,496	-0.02%
2021/09/29	10	86.95	10	88.00	84.50	0	5,534	0.00%
2021/09/28	11	91.51	10	89.20	89.40	1	5,651	0.02%
2021/09/27	10	93.56	0	0.00	92.90	10	5,866	0.17%
2021/09/24	3	92.70	3	93.90	93.50	0	6,031	0.00%
2021/09/23	15	92.43	15	92.20	91.70	0	6,074	0.00%
2021/09/22	18	92.77	18	93.08	92.10	0	6,259	0.00%
2021/09/13	2	105.00	0	0.00	105.00	2	6,517	0.03%
2021/09/08	5	107.10	6	102.75	102.50	-1	6,662	-0.02%
2021/09/06	13	117.42	10	113.00	112.50	3	6,824	0.04%
2021/09/03	5	123.00	7	123.29	125.00	-2	6,862	-0.03%
2021/09/02	3	124.83	2	127.50	121.00	1	6,915	0.01%
2021/09/01	28	118.21	28	119.34	121.50	0	6,786	0.00%
2021/08/31	0	0.00	7	115.00	117.50	-7	6,757	-0.10%
2021/08/30	2	107.00	0	0.00	107.00	2	6,792	0.03%
2021/08/27	4	111.00	0	0.00	110.50	4	6,832	0.06%
2021/08/26	14	112.25	10	111.50	111.50	4	6,932	0.06%
2021/08/25	0	0.00	4	114.75	116.00	-4	7,222	-0.06%
2021/08/24	4	111.75	2	111.75	111.00	2	7,273	0.03%
2021/08/23	0	0.00	1	114.00	114.00	-1	7,331	-0.01%
2021/08/20	6	108.33	5	108.50	108.50	1	7,454	0.01%
2021/08/19	3	111.50	2	114.00	107.50	1	7,503	0.01%
2021/08/17	11	114.27	10	111.50	108.50	1	7,803	0.01%
2021/08/16	9	114.06	10	114.20	117.00	-1	7,941	-0.01%
2021/08/13	7	118.07	5	116.50	114.00	2	7,951	0.03%
2021/08/12	4	123.88	3	124.33	123.50	1	8,009	0.01%
2021/08/11	9	126.39	14	119.93	121.00	-5	8,154	-0.06%
2021/08/10	9	128.78	4	129.75	130.00	5	8,168	0.06%
2021/08/09	4	135.50	1	136.00	133.50	3	8,261	0.04%
2021/08/05	1	147.50	0	0.00	143.00	1	8,496	0.01%
2021/08/04	5	147.10	5	144.50	145.00	0	8,577	0.00%
2021/08/03	1	150.00	1	150.50	150.50	0	8,569	0.00%
2021/07/30	2	147.25	2	150.00	144.50	0	8,686	0.00%
2021/07/29	2	147.00	4	150.63	152.00	-2	8,649	-0.02%
2021/07/28	1	134.50	3	135.00	138.50	-2	8,558	-0.02%
2021/07/27	3	146.67	0	0.00	145.50	3	8,591	0.03%
2021/07/26	2	149.75	3	150.67	149.00	-1	8,605	-0.01%
2021/07/23	12	146.83	14	145.54	147.00	-2	8,693	-0.02%
2021/07/22	2	148.00	0	0.00	146.50	2	8,705	0.02%
2021/07/21	5	138.50	5	139.50	136.00	0	8,659	0.00%
2021/07/20	9	140.50	6	143.33	135.00	3	8,689	0.03%
2021/07/19	10	148.05	10	150.00	148.50	0	8,682	0.00%
2021/07/16	2	150.25	1	149.00	147.50	1	8,694	0.01%
2021/07/15	2	150.00	1	149.50	152.00	1	8,643	0.01%
2021/07/14	0	0.00	1	151.00	145.00	-1	8,615	-0.01%
2021/07/13	1	148.50	1	150.00	150.00	0	8,547	0.00%
2021/07/12	36	159.04	42	155.77	155.00	-6	8,460	-0.07%
2021/07/09	1	151.00	2	151.75	153.50	-1	8,290	-0.01%
2021/07/08	1	152.00	18	157.53	153.00	-17	8,261	-0.21%
2021/07/07	8	145.50	0	0.00	144.00	8	7,962	0.10%
2021/07/06	2	151.00	10	148.70	147.50	-8	8,027	-0.10%
2021/07/05	51	154.09	29	150.86	151.50	22	8,097	0.27%
2021/07/02	5	142.90	4	148.88	155.00	1	8,445	0.01%
2021/07/01	5	142.10	3	143.33	142.50	2	8,857	0.02%
2021/06/30	2	141.00	4	139.00	138.00	-2	9,176	-0.02%
2021/06/29	3	146.17	4	138.88	137.50	-1	9,440	-0.01%
2021/06/28	2	136.75	3	140.33	144.00	-1	9,601	-0.01%
2021/06/24	2	126.00	2	127.00	127.00	0	10,586	0.00%
2021/06/23	2	126.75	2	127.25	127.00	0	10,673	0.00%
2021/06/22	5	126.40	5	127.00	124.50	0	10,688	0.00%
2021/06/21	5	127.70	25	127.40	126.00	-20	10,696	-0.19%
2021/06/18	20	137.50	0	0.00	133.50	20	10,701	0.19%
2021/06/17	1	137.00	1	136.50	137.00	0	10,789	0.00%
2021/06/16	6	135.58	7	138.21	132.00	-1	10,884	-0.01%
2021/06/11	4	128.00	1	125.50	127.00	3	11,146	0.03%
2021/06/10	1	125.00	6	127.33	127.00	-5	11,380	-0.04%
2021/06/09	5	122.00	27	123.07	122.00	-22	11,456	-0.19%
2021/06/08	29	125.09	2	125.50	120.50	27	11,683	0.23%
2021/06/07	2	117.50	2	119.00	120.50	0	12,025	0.00%
2021/06/04	5	122.20	5	122.20	120.50	0	12,266	0.00%
2021/06/03	2	123.50	2	125.50	125.00	0	12,372	0.00%
2021/06/02	9	122.94	7	124.79	124.50	2	12,372	0.02%
2021/06/01	3	117.67	16	123.06	124.50	-13	12,095	-0.11%
2021/05/28	4	117.38	3	113.83	113.50	1	12,010	0.01%
2021/05/27	10	109.75	10	113.00	110.50	0	11,951	0.00%
2021/05/26	44	111.24	42	112.50	113.00	2	11,918	0.02%
2021/05/25	41	110.67	41	117.13	111.00	0	11,916	0.00%
2021/05/24	0	0.00	2	109.00	109.00	-2	11,773	-0.02%
2021/05/21	6	98.70	6	98.92	99.30	0	11,694	0.00%
2021/05/20	10	101.25	10	98.60	97.10	0	11,794	0.00%
2021/05/19	0	0.00	16	101.00	103.00	-16	11,870	-0.13%
2021/05/18	5	93.90	6	97.15	97.90	-1	12,042	-0.01%
2021/05/17	2	93.75	14	90.61	89.00	-12	12,083	-0.10%
2021/05/14	19	102.16	6	103.83	98.80	13	12,290	0.11%
2021/05/13	10	94.72	7	93.34	95.30	3	12,189	0.02%
2021/05/12	10	99.21	63.1	97.36	96.80	-53.1	12,160	-0.44%
2021/05/11	11	110.86	8	107.50	107.50	3	12,106	0.02%
2021/05/10	5	124.00	6	117.08	119.00	-1	12,149	-0.01%
2021/05/07	5	124.10	1	125.00	125.50	4	12,280	0.03%
2021/05/06	6	119.17	4	118.00	119.50	2	12,494	0.02%
2021/05/05	0	0.00	2	130.50	122.00	-2	12,557	-0.02%
2021/05/04	1	137.50	0	0.00	129.50	1	12,742	0.01%
2021/05/03	4	142.00	1	141.50	139.50	3	12,844	0.02%
2021/04/29	1	149.50	9	145.94	147.50	-8	13,042	-0.06%
2021/04/28	6	140.33	0	0.00	140.00	6	13,371	0.04%
2021/04/27	0	0.00	1	149.00	146.50	-1	13,400	-0.01%
2021/04/26	0	0.00	1	149.00	151.50	-1	13,787	-0.01%
2021/04/23	4	153.00	5	153.20	155.00	-1	13,878	-0.01%
2021/04/22	4	148.00	3	156.00	150.50	1	14,024	0.01%
2021/04/20	2	159.00	5	155.00	160.00	-3	13,984	-0.02%
2021/04/16	34	159.19	4	156.88	158.00	30	13,970	0.21%
2021/04/15	3	141.00	5	146.70	154.50	-2	13,961	-0.01%
2021/04/14	13	140.81	8	140.94	143.00	5	13,939	0.04%
2021/04/13	6.1	150.57	13	157.85	152.50	-6.9	13,852	-0.05%
2021/04/12	46	158.93	6	167.58	154.00	40	13,791	0.29%
2021/04/09	12	167.71	9	161.83	171.00	3	13,663	0.02%
2021/04/08	86	153.80	88	153.85	155.50	-2	13,541	-0.01%
2021/04/07	19	143.29	10	142.25	141.50	9	13,130	0.07%
2021/04/06	18	128.69	18	131.17	134.00	0	12,561	0.00%
2021/04/01	17	115.24	31	118.06	122.00	-14	12,160	-0.12%
2021/03/31	14	115.14	12	111.42	111.50	2	12,574	0.02%
2021/03/30	21	116.14	18	121.31	114.50	3	12,755	0.02%
2021/03/29	0	0.00	3	112.00	112.50	-3	12,436	-0.02%
2021/03/26	1	100.00	5	100.80	102.50	-4	12,704	-0.03%
2021/03/25	8	98.81	6	100.38	98.30	2	13,567	0.01%
2021/03/24	1	98.10	6	99.70	98.10	-5	14,307	-0.03%
2021/03/23	10	99.30	6	98.92	97.00	4	14,721	0.03%
2021/03/22	23	100.11	10	98.40	99.50	13	14,781	0.09%
2021/03/19	5	99.70	5	104.00	104.00	0	14,668	0.00%
2021/03/17	12	103.29	9	102.00	100.00	3	14,402	0.02%
2021/03/16	2	106.75	3	107.00	110.50	-1	14,024	-0.01%
2021/03/15	1	100.50	1	99.00	100.50	0	13,693	0.00%
2021/03/12	54	100.49	54	98.24	95.20	0	13,594	0.00%
2021/03/11	16	97.18	26	99.45	98.00	-10	13,289	-0.08%
2021/03/10	16	93.02	14	92.90	92.50	2	12,811	0.02%
2021/03/09	20	87.45	21	86.67	88.50	-1	12,529	-0.01%
2021/03/08	2	85.85	3	89.17	90.30	-1	12,437	-0.01%
2021/03/05	5	81.30	5	83.36	82.10	0	12,468	0.00%
2021/03/04	10	85.20	10	83.05	82.60	0	12,823	0.00%
2021/03/03	28	84.87	28	84.00	84.30	0	13,056	0.00%
2021/03/02	11	90.01	10	89.55	85.00	1	13,081	0.01%
2021/02/26	1	88.60	1	88.80	88.50	0	13,024	0.00%
2021/02/25	5	91.80	5	89.90	91.30	0	13,004	0.00%
2021/02/24	10	90.60	5	90.24	89.00	5	12,990	0.04%
2021/02/23	21	88.27	18	88.07	88.00	3	12,959	0.02%
2021/02/22	1	93.20	3	91.57	91.60	-2	12,870	-0.02%
2021/02/19	18	95.38	20	95.71	94.50	-2	12,711	-0.02%
2021/02/18	24	96.35	23	93.46	93.10	1	12,526	0.01%
2021/02/17	0	0.00	2	95.90	99.40	-2	12,204	-0.02%
2021/02/05	10	87.37	17	87.48	90.40	-7	12,079	-0.06%
2021/02/04	9	81.84	16	81.89	82.20	-7	11,809	-0.06%
2021/02/03	9	82.19	7	81.41	80.50	2	11,837	0.02%
2021/02/02	1	78.70	1	79.50	79.20	0	11,955	0.00%
2021/02/01	1	77.10	1	80.10	77.20	0	12,011	0.00%
2021/01/29	8	79.75	5	83.36	79.00	3	11,964	0.03%
2021/01/28	4	82.65	4	81.55	82.00	0	11,847	0.00%
2021/01/27	27	79.23	27	80.61	79.00	0	11,566	0.00%
2021/01/26	16	78.86	0	0.00	78.30	16	11,409	0.14%
2021/01/25	2	88.25	4	95.00	86.70	-2	11,140	-0.02%
2021/01/22	11	89.38	7	90.30	94.00	4	10,988	0.04%
2021/01/21	21	91.06	30	91.90	86.00	-9	10,707	-0.08%
2021/01/20	10	90.85	2	95.60	90.00	8	10,240	0.08%
2021/01/19	7	104.21	7	100.06	99.90	0	10,175	0.00%
2021/01/18	0	0.00	1	108.00	111.00	-1	9,727	-0.01%
2021/01/15	2	99.50	1	99.40	101.00	1	9,540	0.01%
2021/01/08	0	0.00	1	76.00	74.70	-1	9,295	-0.01%
2020/12/31	0	0.00	1	76.10	76.60	-1	9,486	-0.01%
2020/12/30	3	77.00	4	77.10	76.10	-1	9,496	-0.01%
2020/12/29	0	0.00	2	82.30	82.30	-2	9,417	-0.02%
2020/12/28	0	0.00	4	74.05	78.90	-4	9,362	-0.04%
2020/12/25	2	70.35	2	71.10	71.80	0	9,295	0.00%
2020/12/24	3	63.97	7	66.39	67.10	-4	8,605	-0.05%
2020/12/21	6	58.40	26	58.27	62.20	-20	7,079	-0.28%
2020/12/16	0	0.00	1	46.80	47.15	-1	5,281	-0.02%
2020/12/15	1	45.60	0	0.00	45.50	1	5,970	0.02%
2020/12/14	12	47.63	6	47.95	46.85	6	6,110	0.10%
2020/12/08	0	0.00	1	47.60	47.70	-1	5,920	-0.02%
2020/12/04	1	44.50	0	0.00	44.85	1	5,743	0.02%
2020/12/02	2	45.45	0	0.00	44.95	2	5,711	0.04%
2020/12/01	18	47.70	0	0.00	46.90	18	5,670	0.32%
2020/11/30	0	0.00	5	52.04	45.90	-5	5,591	-0.09%
2020/11/27	2	45.63	2	47.23	48.50	0	5,703	0.00%
2020/11/26	0	0.00	1	44.75	44.10	-1	5,945	-0.02%
2020/11/25	1	43.10	0	0.00	42.60	1	6,422	0.02%
2020/11/24	0	0.00	8	43.92	43.40	-8	6,620	-0.12%
2020/11/23	1	43.35	5	43.10	44.05	-4	6,792	-0.06%
2020/11/20	3	42.75	0	0.00	43.70	3	6,995	0.04%
2020/11/12	5	44.35	2	43.63	42.95	3	7,161	0.04%
2020/11/09	1	43.60	0	0.00	45.75	1	6,964	0.01%
2020/11/05	10	42.80	10	42.55	42.55	0	6,791	0.00%
2020/10/27	2	42.35	0	0.00	42.10	2	6,832	0.03%
2020/10/22	1	42.10	1	40.85	40.70	0	6,796	0.00%
2020/10/12	2	44.45	0	0.00	42.80	2	7,018	0.03%
2020/09/30	1	40.75	6	40.23	41.25	-5	6,794	-0.07%
2020/09/28	0	0.00	1	41.55	41.45	-1	6,803	-0.01%
2020/09/25	1	39.20	0	0.00	39.15	1	6,755	0.01%
2020/09/24	0	0.00	2	44.05	43.45	-2	6,722	-0.03%
2020/09/23	2	45.35	0	0.00	45.00	2	6,683	0.03%
2020/09/22	0	0.00	6	43.06	43.55	-6	6,525	-0.09%
2020/09/21	1	45.15	1	45.80	45.50	0	6,407	0.00%
2020/09/18	9	52.33	0	0.00	47.50	9	6,255	0.14%
2020/09/14	0	0.00	2	46.00	47.55	-2	5,467	-0.04%
2020/09/03	0	0.00	1	47.95	45.90	-1	5,998	-0.02%
2020/09/02	1	48.90	0	0.00	47.05	1	5,940	0.02%
2020/09/01	8	47.39	0	0.00	48.40	8	5,454	0.15%
2020/08/31	0	0.00	2	41.93	44.00	-2	4,948	-0.04%
2020/08/28	1	39.05	1	40.00	40.00	0	4,397	0.00%
2020/08/26	0	0.00	1	39.05	39.10	-1	3,986	-0.03%
2020/08/25	1	35.10	1	34.55	35.55	0	3,776	0.00%
2020/08/17	1	37.75	10	35.70	38.15	-9	3,669	-0.25%
2020/08/10	0	0.00	1	34.00	32.20	-1	3,386	-0.03%
2020/07/29	1	29.85	2	29.40	29.60	-1	3,041	-0.03%
2020/07/17	1	27.15	6	26.63	26.85	-5	2,617	-0.19%
2020/07/15	1	27.30	0	0.00	27.50	1	2,577	0.04%
2020/07/14	2	28.13	0	0.00	27.85	2	2,575	0.08%
2020/07/13	2	29.40	0	0.00	29.55	2	2,546	0.08%
2020/07/06	0	0.00	2	32.10	31.55	-2	2,318	-0.09%
2020/07/02	0	0.00	11	28.75	31.55	-11	2,108	-0.52%
2020/07/01	11	28.89	0	0.00	28.70	11	2,048	0.54%
2020/06/23	0	0.00	1	30.80	29.85	-1	1,914	-0.05%
2020/06/18	4	34.73	0	0.00	35.00	4	1,637	0.24%
2020/06/17	2	34.53	1	34.75	34.95	1	1,363	0.07%
2020/06/16	5	32.25	0	0.00	32.25	5	1,178	0.42%
2020/06/15	0	0.00	1	29.50	29.35	-1	1,005	-0.10%
2020/06/10	1	28.50	0	0.00	28.65	1	919	0.11%
2020/06/08	0	0.00	3	30.40	29.80	-3	892	-0.34%
2020/06/02	3	28.25	0	0.00	27.15	3	801	0.37%
2020/05/22	2	18.85	2	19.65	19.65	0	415	0.00%
2020/05/20	0	0.00	3	17.70	17.60	-3	369	-0.81%
2020/05/06	0	0.00	1	16.30	16.10	-1	312	-0.32%
2020/05/05	2	15.93	0	0.00	16.00	2	289	0.69%
2019/11/15	0	0.00	1	16.90	16.75	-1	241	-0.41%
2019/11/06	0	0.00	15	18.03	18.00	-15	234	-6.41%
2019/11/05	15	18.30	0	0.00	18.15	15	234	6.41%
2019/10/31	0	0.00	1	18.15	17.85	-1	227	-0.44%
2019/09/25	0	0.00	13	19.22	18.15	-13	178	-7.30%
2019/09/24	10	18.80	0	0.00	18.80	10	123	8.12%
2019/04/19	6	18.48	0	0.00	18.40	6	207	2.90%
2019/02/20	0	0.00	14	19.74	19.70	-14	222	-6.28%
2019/02/18	0	0.00	14	19.24	19.05	-14	207	-6.74%
2019/02/15	3	19.02	0	0.00	18.75	3	205	1.46%
2019/02/14	11	18.67	0	0.00	18.70	11	200	5.49%
2019/01/02	0	18.00	0	0.00	17.85	0	186	0.00%
2018/12/05	2	18.55	0	0.00	18.85	2	226	0.88%
2018/12/03	2	19.10	0	0.00	19.15	2	235	0.85%
2018/11/29	10	19.57	0	0.00	18.85	10	230	4.33%
2018/11/27	0	0.00	7	17.40	17.60	-7	198	-3.53%
2018/11/26	7	17.43	0	0.00	17.25	7	201	3.47%
2018/08/14	1	24.30	0	0.00	24.55	1	1,250	0.08%
2018/07/27	0	0.00	5	28.15	27.95	-5	1,600	-0.31%
2018/07/26	5	27.67	0	0.00	27.60	5	1,635	0.31%
2018/07/20	0	0.00	2	30.20	29.00	-2	1,627	-0.12%
2018/07/19	2	29.50	0	0.00	29.40	2	1,582	0.13%
2018/07/18	1	30.00	0	0.00	28.80	1	1,585	0.06%
2018/07/04	1	28.20	0	0.00	27.55	1	1,577	0.06%
2018/07/02	5	28.60	5	28.80	28.80	0	1,577	0.00%
2018/06/26	0	0.00	8	31.68	31.35	-8	1,596	-0.50%
2018/06/25	3	30.65	0	0.00	31.00	3	1,587	0.19%
2018/06/22	5	31.10	0	0.00	30.70	5	1,608	0.31%
2018/06/21	0	0.00	13	31.48	31.30	-13	1,627	-0.80%
2018/06/20	8	31.11	0	0.00	31.00	8	1,662	0.48%
2018/06/19	5	32.00	0	0.00	31.55	5	1,712	0.29%
2018/06/15	5	32.80	5	33.40	32.85	0	1,746	0.00%
2018/06/13	0	0.00	2	33.50	32.40	-2	1,884	-0.11%
2018/06/12	17	32.32	15	33.05	33.30	2	1,861	0.11%
2018/06/08	5	30.97	5	31.45	31.50	0	2,042	0.00%
2018/06/05	0	0.00	10	30.90	30.75	-10	2,088	-0.48%
2018/06/04	0	0.00	10	30.23	30.25	-10	2,114	-0.47%
2018/06/01	5	29.30	0	0.00	29.25	5	2,124	0.24%
2018/05/25	15	31.59	0	0.00	30.75	15	2,361	0.64%
2018/05/24	1	31.80	1	31.95	31.90	0	2,657	0.00%
2018/05/21	1	33.70	164	34.60	32.30	-163	3,360	-4.85%	大賣/鉅額交易
2018/05/18	170	30.91	12	31.82	32.90	158	3,225	4.90%	大買/鉅額交易
2018/04/11	0	0.00	6	31.07	30.60	-6	3,134	-0.19%
2018/04/02	1	33.60	0	0.00	33.40	1	3,060	0.03%
2018/03/28	0	0.00	1	33.40	34.10	-1	3,010	-0.03%
2018/03/26	5	33.50	0	0.00	34.30	5	2,963	0.17%
2018/03/22	4	35.76	13	34.75	34.00	-9	2,897	-0.31%
2018/03/21	9	36.15	0	0.00	35.75	9	2,833	0.32%
2018/03/20	0	0.00	10	37.20	36.20	-10	2,787	-0.36%
2018/03/19	5	36.15	8	36.01	35.60	-3	2,664	-0.11%
2018/03/16	8	35.09	0	0.00	35.05	8	2,615	0.31%
2018/03/15	1	34.70	2	36.55	36.20	-1	2,570	-0.04%
2018/03/14	17	37.69	1	38.70	36.35	16	2,480	0.64%
2018/03/13	1	40.20	0	0.00	40.35	1	2,329	0.04%
2018/03/12	1	39.10	1	37.00	37.10	0	2,220	0.00%
2018/03/09	0	0.00	3	35.57	37.70	-3	2,153	-0.14%
2018/03/08	3	35.83	2	35.75	34.55	1	2,103	0.05%
2018/03/07	6	34.00	0	0.00	34.00	6	2,070	0.29%
2018/03/02	0	0.00	16	36.13	35.50	-16	2,014	-0.79%
2018/03/01	12	34.50	0	0.00	35.10	12	2,039	0.59%
2018/02/26	60	37.19	130	37.00	37.55	-70	1,974	-3.54%	大賣/
2018/02/23	67	36.06	5	36.10	35.50	62	1,669	3.71%
2018/02/22	5	32.99	26	33.52	33.85	-21	1,289	-1.63%
2018/02/21	0	0.00	18	30.48	30.80	-18	1,051	-1.71%
2018/02/12	11	28.21	4	28.64	28.00	7	1,024	0.68%
2018/02/09	3	28.53	1	28.60	27.80	2	1,012	0.20%
2018/01/23	0	0.00	2	26.70	26.60	-2	1,296	-0.15%
2018/01/16	2	26.30	2	26.40	27.10	0	1,251	0.00%