驊訊 (6237)-玉山券商分點個股進出

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
53.2
漲跌
▼0.7
漲幅
-1.30%
成交量
334張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/18	0	53.30	0	0.00	53.20	0	5,719	0.00%
2024/04/17	2	53.90	2	54.10	53.90	0	5,756	0.00%
2024/04/16	0	53.33	1	53.90	53.30	-1	5,843	-0.02%
2024/04/15	3	54.90	0	0.00	55.40	3	5,857	0.05%
2024/04/12	4	58.35	0	0.00	57.00	4	5,881	0.07%
2024/04/10	0.3	60.50	0	0.00	60.60	0.3	5,994	0.01%
2024/04/09	0	60.60	0	0.00	60.60	0	6,021	0.00%
2024/04/03	1.2	61.63	2	61.75	61.60	-0.9	6,089	-0.01%
2024/04/02	1	60.50	5	60.40	60.70	-4	6,131	-0.07%
2024/03/29	3	60.13	5	61.50	60.00	-2	6,577	-0.03%
2024/03/28	6	61.68	2	62.55	61.60	4	6,794	0.06%
2024/03/27	1	59.60	0	0.00	59.90	1	6,875	0.01%
2024/03/26	10	61.21	1	60.20	59.80	9	6,881	0.13%
2024/03/25	3	61.87	2	62.95	62.10	1	6,884	0.01%
2024/03/22	2	62.05	2	61.80	61.80	0	6,889	0.00%
2024/03/21	1	60.40	0	0.00	60.30	1	6,902	0.01%
2024/03/20	1.1	60.35	0	0.00	60.10	1.1	6,943	0.02%
2024/03/19	11	60.75	0	0.00	60.60	11	6,987	0.16%
2024/03/18	1	61.50	4	61.18	61.70	-3	6,998	-0.04%
2024/03/15	2	59.95	3.4	59.75	59.70	-1.4	7,035	-0.02%
2024/03/14	2.2	60.59	2.6	59.66	59.90	-0.4	7,073	-0.01%
2024/03/13	11	60.45	0	0.00	59.80	11	7,171	0.15%
2024/03/12	2	63.05	2	63.10	62.60	0	7,351	0.00%
2024/03/11	2.3	61.79	6	61.83	61.90	-3.8	7,474	-0.05%
2024/03/08	15	63.23	5.2	61.85	61.60	9.8	7,504	0.13%
2024/03/07	13	66.37	17	65.84	65.20	-4	7,482	-0.05%
2024/03/06	14	69.93	8	69.86	68.50	6	7,586	0.08%
2024/03/05	23	72.06	21.1	72.41	70.80	2	7,591	0.03%
2024/03/04	17	72.53	39	71.88	71.80	-22	7,560	-0.29%
2024/03/01	5	67.56	5	68.10	68.70	0	7,603	0.00%
2024/02/29	20	68.47	14	68.86	67.60	6	7,617	0.08%
2024/02/27	51	71.10	19	69.39	67.00	32	7,656	0.42%
2024/02/26	11	71.45	27.2	71.48	73.40	-16.2	7,953	-0.20%
2024/02/23	9.2	67.20	12	67.28	66.80	-2.9	8,007	-0.04%
2024/02/22	14	67.12	14	67.93	66.60	0	8,334	0.00%
2024/02/21	11.2	66.76	10.9	66.57	66.90	0.3	8,583	0.00%
2024/02/20	7	65.13	4	65.78	64.70	3	8,626	0.03%
2024/02/19	3	65.64	3.2	65.94	65.60	-0.2	8,577	0.00%
2024/02/16	9	66.11	11.2	66.20	66.00	-2.2	8,555	-0.03%
2024/02/15	11	64.04	10	64.50	64.00	1	8,513	0.01%
2024/02/05	15	64.63	12	65.43	64.10	3	8,471	0.04%
2024/02/02	22	67.07	17	67.55	65.90	5	8,421	0.06%
2024/02/01	43.6	69.02	82	68.73	67.90	-38.4	8,343	-0.46%
2024/01/31	50	69.82	53.5	69.69	69.90	-3.5	8,076	-0.04%
2024/01/30	10	66.59	28	67.02	66.30	-18	7,802	-0.23%
2024/01/29	17	66.91	15	67.30	67.00	2	7,789	0.03%
2024/01/26	20	66.36	17	66.04	65.70	3	7,899	0.04%
2024/01/25	36	70.73	34	70.51	69.50	2	7,745	0.03%
2024/01/24	212.1	72.40	193.4	71.25	71.60	18.7	7,561	0.25%	大買/大賣/
2024/01/23	126	67.52	91.1	68.29	71.30	34.9	6,824	0.51%	大買/
2024/01/22	5	61.82	7.1	63.17	64.90	-2.1	6,127	-0.03%
2024/01/19	3	59.50	7.5	58.77	59.00	-4.5	6,171	-0.07%
2024/01/18	5	58.92	0	0.00	58.30	5	6,425	0.08%
2024/01/17	0	0.00	1	60.30	60.20	-1	6,549	-0.02%
2024/01/16	17	61.78	16	62.12	62.90	1	6,590	0.02%
2024/01/15	5	58.98	4	60.95	61.10	1	6,615	0.02%
2024/01/12	7	58.61	9	58.20	57.10	-2	6,710	-0.03%
2024/01/11	7	60.09	18	59.66	59.50	-11	6,846	-0.16%
2024/01/10	23	62.10	11	61.47	60.90	12	7,160	0.17%
2024/01/09	3	59.87	3	59.90	59.70	0	7,219	0.00%
2024/01/08	3	61.63	2	62.60	60.90	1	7,234	0.01%
2024/01/05	34.1	62.49	27	62.04	62.10	7.1	7,197	0.10%
2024/01/04	9	58.77	7.2	59.23	58.90	1.8	7,088	0.03%
2024/01/03	2	61.75	12	62.51	61.00	-10	7,042	-0.14%
2024/01/02	3	62.40	2	63.00	62.50	1	7,003	0.01%
2023/12/29	9	62.21	7	62.07	62.20	2	6,963	0.03%
2023/12/28	1	62.80	5	63.00	62.60	-4	6,920	-0.06%
2023/12/27	19	63.41	10	62.84	62.70	9	6,863	0.13%
2023/12/26	39	63.84	30.1	63.60	63.60	8.9	6,703	0.13%
2023/12/25	18.5	62.40	26.5	63.30	62.00	-8	6,404	-0.12%
2023/12/22	15	59.58	14	59.51	59.20	1	6,176	0.02%
2023/12/21	1.1	55.30	3	55.30	55.60	-1.9	6,061	-0.03%
2023/12/20	1	56.70	0	0.00	55.70	1	6,049	0.02%
2023/12/19	1	54.50	3	55.47	55.90	-2	6,034	-0.03%
2023/12/18	2.5	56.00	2	56.65	55.90	0.5	6,017	0.01%
2023/12/15	4	57.05	3	57.17	56.60	1	5,989	0.02%
2023/12/14	7	60.66	16	60.54	59.00	-9	5,943	-0.15%
2023/12/13	0.1	59.00	0	0.00	58.90	0.1	5,894	0.00%
2023/12/12	17	59.87	16	59.55	59.50	1	5,872	0.02%
2023/12/11	7	60.19	1	60.80	60.50	6	5,827	0.10%
2023/12/08	8	61.08	12	60.12	60.80	-4	5,783	-0.07%
2023/12/07	24.2	62.04	10	60.48	59.70	14.2	5,664	0.25%
2023/12/06	8.2	60.93	21.1	61.47	63.40	-12.9	5,455	-0.24%
2023/12/05	7	58.63	2	57.70	57.70	5	5,312	0.09%
2023/12/04	2	59.90	1	60.70	58.50	1	5,263	0.02%
2023/12/01	6	63.82	9	62.77	60.90	-3	5,201	-0.06%
2023/11/30	5.1	61.02	7	61.03	60.70	-1.9	5,032	-0.04%
2023/11/29	13	59.85	5.4	60.14	61.00	7.7	4,952	0.15%
2023/11/28	29	60.03	21	59.94	60.40	8	4,854	0.16%
2023/11/27	7	58.80	13	57.57	57.10	-6	4,628	-0.13%
2023/11/24	25	59.94	25	59.64	59.20	0	4,564	0.00%
2023/11/23	79	65.16	125.1	64.72	60.60	-46.1	4,423	-1.04%	大賣/
2023/11/22	13	60.18	14	61.75	63.90	-1	3,771	-0.03%
2023/11/21	103	57.71	42	57.74	58.10	61	3,535	1.73%	大買/
2023/11/20	26	53.00	24	54.12	56.90	2	3,151	0.06%
2023/11/17	4	49.28	13	51.20	51.80	-9	2,818	-0.32%
2023/11/15	0	0.00	0	48.00	47.90	0	2,708	0.00%
2023/11/14	1	47.15	1	47.50	48.05	0	2,688	0.00%
2023/11/13	1	46.40	1	46.75	46.60	0	2,667	0.00%
2023/11/10	3	45.82	2	45.40	45.55	1	2,652	0.04%
2023/11/09	1	46.85	7	46.48	46.00	-6	2,635	-0.23%
2023/11/08	3	48.40	3	48.55	47.50	0	2,610	0.00%
2023/11/07	4	50.28	2	49.45	49.20	2	2,582	0.08%
2023/11/06	0	49.05	0	0.00	49.55	0	2,557	0.00%
2023/11/03	13	51.48	13	49.88	49.25	0	2,514	0.00%
2023/11/02	8	48.87	6	49.90	49.00	2	2,316	0.09%
2023/11/01	1	48.30	1	48.25	48.00	0	2,277	0.00%
2023/10/31	4	51.83	30	48.67	48.30	-26	2,245	-1.16%
2023/10/30	22	51.25	8	50.88	50.70	14	2,132	0.66%
2023/10/27	16	52.44	29	50.43	50.50	-13	2,059	-0.63%
2023/10/26	18	53.26	14.1	52.30	51.80	3.9	1,864	0.21%
2023/10/25	2	52.45	18.5	52.01	54.10	-16.5	1,589	-1.04%
2023/10/24	18	48.78	30	48.64	49.25	-12	1,433	-0.84%
2023/10/23	38	50.01	30.2	50.03	50.00	7.8	1,341	0.58%
2023/10/20	29	48.74	21	48.91	47.50	8	1,141	0.70%
2023/10/19	25	48.61	23.1	48.69	48.50	1.9	969	0.20%
2023/10/18	55.2	48.72	33	47.34	46.70	22.2	842	2.64%
2023/10/17	8	46.24	4	47.05	48.05	4	514	0.78%
2023/10/16	0	0.00	3	42.78	43.70	-3	368	-0.82%
2023/10/13	1	39.35	2	39.90	39.75	-1	330	-0.30%
2023/10/11	0	0.00	1	38.50	37.90	-1	330	-0.30%
2023/10/04	2.1	38.20	2	38.80	39.10	0.1	338	0.03%
2023/10/03	0	38.80	0	0.00	38.65	0	344	0.00%
2023/09/27	0.1	38.00	0	0.00	37.60	0.1	359	0.01%
2023/09/26	0.1	38.50	0	0.00	38.25	0.1	362	0.03%
2023/09/25	3.1	39.00	0	0.00	38.40	3.1	363	0.85%
2023/09/21	0	0.00	4	37.91	37.90	-4	360	-1.11%
2023/09/11	0.1	37.50	0	0.00	36.65	0.1	368	0.03%
2023/09/05	0.1	38.20	0	0.00	38.20	0.1	373	0.03%
2023/09/04	0.1	37.30	0	0.00	37.15	0.1	372	0.03%
2023/09/01	5	37.10	5	37.40	37.35	0	376	0.00%
2023/08/31	0	0.00	2	37.05	37.15	-2	378	-0.53%
2023/08/28	0	0.00	1	36.05	35.80	-1	390	-0.26%
2023/08/25	0	0.00	1	35.80	35.80	-1	394	-0.25%
2023/08/22	0	36.50	0	0.00	35.10	0	402	0.00%
2023/08/16	3	34.33	1	34.50	35.70	2	406	0.49%
2023/08/15	1	34.90	0	0.00	35.05	1	407	0.25%
2023/08/11	1	36.00	0	0.00	36.15	1	408	0.24%
2023/08/10	2.2	35.71	0	0.00	35.70	2.2	407	0.53%
2023/08/08	4.1	38.57	0	0.00	38.05	4.1	397	1.03%
2023/08/02	6	38.48	0	0.00	38.50	6	400	1.50%
2023/08/01	0	39.50	0	0.00	39.35	0	390	0.01%
2023/07/31	0.1	40.00	0	0.00	39.40	0.1	390	0.01%
2023/07/28	0	0.00	0	40.90	40.60	0	386	-0.01%
2023/07/27	1.1	39.37	0	0.00	39.55	1.1	379	0.28%
2023/07/26	2	39.15	0	0.00	39.00	2	379	0.53%
2023/07/25	0	0.00	4	39.75	39.80	-4	380	-1.05%
2023/07/24	3	40.33	0	0.00	39.65	3	381	0.79%
2023/07/21	7	42.99	1	42.70	42.05	6	369	1.62%
2023/07/20	0	41.20	0	0.00	42.35	0	322	0.00%
2023/07/18	0	0.00	1	38.45	38.25	-1	312	-0.32%
2023/07/14	0	0.00	1	39.95	39.85	-1	314	-0.32%
2023/07/13	2	39.93	0	0.00	39.80	2	321	0.62%
2023/07/12	1	40.65	1	40.20	40.10	0	322	0.00%
2023/07/11	1	40.60	0	0.00	40.40	1	329	0.30%
2023/07/10	1	40.70	0.3	40.50	40.20	0.8	334	0.22%
2023/07/06	0	0.00	2	42.25	41.65	-2	351	-0.57%
2023/07/05	0	0.00	1	41.25	41.15	-1	358	-0.28%
2023/07/04	1	41.00	1	41.30	41.20	0	397	0.00%
2023/07/03	0	0.00	0	41.29	41.50	0	409	0.00%
2023/06/29	0	0.00	1	41.85	41.50	-1	409	-0.24%
2023/06/20	1	41.65	0	0.00	41.70	1	428	0.23%
2023/06/19	1	41.90	0	0.00	41.90	1	429	0.23%
2023/06/15	1	43.20	1	43.10	43.00	0	430	0.00%
2023/06/13	1	43.25	1	43.60	44.00	0	438	0.00%
2023/06/12	0	0.00	1	43.20	43.10	-1	441	-0.23%
2023/06/09	1	43.55	0	0.00	43.45	1	445	0.22%
2023/06/08	0	43.85	1	43.30	43.10	-1	455	-0.22%
2023/06/06	3	44.15	0	0.00	43.60	3	485	0.62%
2023/06/05	0	0.00	1	44.85	44.15	-1	490	-0.20%
2023/06/02	1.3	43.71	0	0.00	43.60	1.3	487	0.26%
2023/05/25	0.3	42.90	0	0.00	42.45	0.3	510	0.05%
2023/05/23	0	0.00	1	43.20	43.10	-1	535	-0.19%
2023/05/19	0	0.00	1	42.50	41.85	-1	550	-0.18%
2023/05/18	1	42.90	0	0.00	42.15	1	561	0.18%
2023/05/17	1	42.25	2	42.35	42.60	-1	564	-0.18%
2023/05/16	1	41.40	0	0.00	41.50	1	565	0.18%
2023/05/15	1	40.70	0	0.00	40.70	1	568	0.18%
2023/05/10	0	0.00	2	41.70	42.15	-2	598	-0.33%
2023/05/09	0.5	41.95	0	41.88	41.75	0.5	605	0.08%
2023/05/08	1	43.20	1	43.10	43.05	0	612	0.00%
2023/05/02	0	0.00	0	45.00	44.60	0	723	0.00%
2023/04/28	0	0.00	1	44.45	44.10	-1	726	-0.14%
2023/04/27	2	43.55	1	43.35	43.20	1	723	0.14%
2023/04/26	0	0.00	2	42.80	43.60	-2	723	-0.28%
2023/04/25	0.1	44.30	0	0.00	43.05	0.1	730	0.01%
2023/04/24	1	45.00	0	0.00	45.00	1	770	0.13%
2023/04/21	1.1	45.40	0	0.00	45.30	1.1	768	0.15%
2023/04/19	2	50.80	0	0.00	49.20	2	755	0.26%
2023/04/18	0	0.00	5	51.26	50.20	-5	754	-0.66%
2023/04/17	0	0.00	1	49.90	50.20	-1	749	-0.13%
2023/04/14	3	49.87	4	49.40	49.20	-1	747	-0.13%
2023/04/13	0	50.60	1	49.75	49.65	-1	743	-0.13%
2023/04/11	0	51.60	5	52.40	50.80	-5	731	-0.68%
2023/04/10	0	51.20	1	50.50	51.70	-1	729	-0.14%
2023/04/07	6	50.63	2	50.70	50.80	4	718	0.56%
2023/04/06	2	49.43	0	0.00	49.40	2	678	0.29%
2023/03/31	0	47.38	0	0.00	48.05	0	666	0.00%
2023/03/30	1	46.80	1	46.95	46.95	0	665	0.00%
2023/03/29	0	47.60	0	0.00	46.50	0	671	0.00%
2023/03/28	0	47.70	0	0.00	47.30	0	677	0.00%
2023/03/24	0	0.00	1.2	48.30	48.20	-1.2	683	-0.18%
2023/03/23	1	48.30	2	47.60	47.90	-1	688	-0.15%
2023/03/22	1.1	47.70	4	47.84	47.55	-2.9	690	-0.42%
2023/03/21	3	47.08	1	47.10	47.50	2	703	0.28%
2023/03/20	1	46.65	0	0.00	46.60	1	713	0.14%
2023/03/16	2	45.10	3	45.35	45.00	-1	797	-0.13%
2023/03/15	3	46.83	0	0.00	46.00	3	809	0.37%
2023/03/13	1.1	45.75	10	45.86	46.75	-8.9	868	-1.03%
2023/03/10	6	47.67	1	48.05	47.10	5	901	0.55%
2023/03/09	13	50.35	0	0.00	49.00	13	1,021	1.27%
2023/03/06	0	0.00	1	49.10	49.10	-1	1,024	-0.10%
2023/03/01	0	0.00	5	49.36	49.00	-5	1,021	-0.49%
2023/02/24	4	50.09	2	49.60	49.20	2	1,022	0.20%
2023/02/22	2.1	49.21	0	0.00	48.80	2.1	1,022	0.21%
2023/02/21	4.2	50.87	0	0.00	50.30	4.2	1,027	0.41%
2023/02/20	0.2	50.10	3	50.57	50.40	-2.8	1,030	-0.27%
2023/02/14	0	0.00	1	48.45	48.40	-1	1,025	-0.10%
2023/02/13	1	47.95	0	0.00	47.85	1	1,029	0.10%
2023/02/10	5	48.80	2	48.08	47.80	3	1,046	0.29%
2023/02/09	1	49.05	0	0.00	49.05	1	1,049	0.10%
2023/02/08	1	50.00	0	0.00	49.80	1	1,048	0.10%
2023/02/07	0	0.00	9	49.32	49.25	-9	1,051	-0.86%
2023/02/03	0	0.00	1	50.40	49.45	-1	1,048	-0.10%
2023/02/02	1	51.90	2	51.66	51.50	-1	1,022	-0.10%
2023/02/01	0	0.00	1	48.55	48.75	-1	965	-0.10%
2023/01/31	12	48.50	19	48.11	48.40	-7	966	-0.72%
2023/01/30	1	46.35	0	0.00	46.80	1	958	0.10%
2023/01/16	0	47.05	0	0.00	46.75	0	962	0.00%
2023/01/13	0	47.35	0	0.00	46.90	0	968	0.00%
2023/01/12	6	48.34	4	48.03	48.00	2	961	0.21%
2023/01/11	1	45.55	1	45.85	46.10	0	918	0.00%
2023/01/10	3	46.38	0	0.00	45.70	3	928	0.32%
2023/01/09	0	0.00	1	45.95	46.20	-1	940	-0.11%
2023/01/06	0	0.00	3	45.22	45.30	-3	949	-0.32%
2023/01/05	2	45.15	0	0.00	44.55	2	964	0.21%
2023/01/03	1	45.15	4	45.10	45.10	-3	978	-0.31%
2022/12/30	3	44.55	0	0.00	44.35	3	984	0.30%
2022/12/28	0	0.00	1	44.55	44.15	-1	1,037	-0.10%
2022/12/16	0	0.00	1	46.50	46.20	-1	1,203	-0.08%
2022/12/14	0.1	48.05	0	0.00	48.20	0.1	1,199	0.01%
2022/12/12	2	48.18	1	48.55	47.80	1	1,198	0.08%
2022/12/09	1	51.60	0	0.00	50.00	1	1,195	0.08%
2022/12/08	0	0.00	1	50.60	51.00	-1	1,157	-0.09%
2022/12/07	1	47.90	1	47.80	46.85	0	1,129	0.00%
2022/12/05	19	51.60	19.1	52.00	51.60	-0.1	1,124	-0.01%
2022/12/01	12	50.50	12	50.66	50.60	0	1,062	0.00%
2022/11/30	0	0.00	2	47.10	47.40	-2	944	-0.21%
2022/11/29	2	43.03	0	0.00	43.10	2	936	0.21%
2022/11/28	3	43.85	0	0.00	43.70	3	979	0.31%
2022/11/24	1	43.65	1	43.90	43.90	0	1,045	0.00%
2022/11/18	1.2	46.09	0	0.00	44.80	1.2	1,122	0.11%
2022/11/17	0	0.00	2	45.10	45.80	-2	1,133	-0.18%
2022/11/16	2	44.20	3	44.70	44.65	-1	1,143	-0.09%
2022/11/14	0	0.00	1	43.50	43.85	-1	1,218	-0.08%
2022/11/11	1	43.05	1	42.85	42.55	0	1,302	0.00%
2022/11/09	0	0.00	1	43.25	43.55	-1	1,408	-0.07%
2022/11/08	4.3	43.85	5	43.90	42.30	-0.7	1,471	-0.05%
2022/11/07	2	42.45	1	42.60	42.40	1	1,511	0.07%
2022/11/04	0	0.00	0.5	42.00	41.95	-0.5	1,575	-0.03%
2022/11/03	0	0.00	0	41.70	41.70	0	1,615	0.00%
2022/10/31	1	40.00	0	0.00	39.65	1	1,826	0.05%
2022/10/28	0.1	39.50	2	39.48	39.05	-1.9	1,975	-0.10%
2022/10/27	1	40.40	0	0.00	40.60	1	2,247	0.04%
2022/10/26	1	39.95	0	0.00	39.50	1	2,395	0.04%
2022/10/25	0	0.00	1	39.50	39.40	-1	2,562	-0.04%
2022/10/24	2	40.18	2	39.98	39.80	0	2,878	0.00%
2022/10/21	0	39.65	0	0.00	39.55	0	3,216	0.00%
2022/10/19	3	40.87	2	40.75	40.30	1	3,453	0.03%
2022/10/18	0	0.00	5	40.55	41.00	-5	3,793	-0.13%
2022/10/17	1	40.40	6.1	40.11	41.30	-5.1	3,883	-0.13%
2022/10/14	0	0.00	5	41.00	42.55	-5	3,966	-0.13%
2022/10/13	0	0.00	1	39.25	39.05	-1	3,988	-0.03%
2022/10/06	15	45.94	14	46.25	45.80	1	4,145	0.02%
2022/10/05	9	46.47	14	46.99	45.75	-5	4,163	-0.12%
2022/10/04	7	44.99	1.1	44.93	45.70	5.9	4,150	0.14%
2022/10/03	10.1	43.98	14	44.45	44.35	-3.9	4,139	-0.09%
2022/09/30	0	0.00	1	41.00	41.85	-1	4,125	-0.02%
2022/09/29	1	40.50	2	40.80	40.55	-1	4,140	-0.02%
2022/09/28	2	39.90	32.2	40.86	39.85	-30.2	4,155	-0.73%
2022/09/27	0	0.00	1.1	44.10	44.25	-1.1	4,202	-0.03%
2022/09/26	2	45.20	2	45.60	44.95	0	4,207	0.00%
2022/09/20	1	46.90	1	46.75	46.75	0	4,419	0.00%
2022/09/19	0	0.00	4	46.59	46.00	-4	4,482	-0.09%
2022/09/16	1	48.05	0	0.00	48.05	1	4,504	0.02%
2022/09/15	4	49.53	0	0.00	48.90	4	4,508	0.09%
2022/09/08	2	48.65	0	0.00	48.90	2	4,550	0.04%
2022/09/07	0	0.00	1	48.20	47.90	-1	4,549	-0.02%
2022/09/06	1	49.05	1	49.20	48.60	0	4,539	0.00%
2022/09/05	0	0.00	3	51.83	50.30	-3	4,529	-0.07%
2022/09/02	3	52.63	1	54.50	52.20	2	4,515	0.04%
2022/09/01	1	51.00	1	51.20	50.50	0	4,470	0.00%
2022/08/31	4	52.60	1	50.60	52.40	3	4,442	0.07%
2022/08/30	1	49.85	0	0.00	49.75	1	4,403	0.02%
2022/08/29	3	49.80	3	49.87	49.50	0	4,386	0.00%
2022/08/26	3	53.93	1.2	53.76	53.40	1.8	4,357	0.04%
2022/08/25	1.2	53.42	11	53.39	53.30	-9.8	4,336	-0.23%
2022/08/24	6	53.18	0	0.00	52.90	6	4,326	0.14%
2022/08/23	8	53.10	21	52.43	53.10	-13	4,315	-0.30%
2022/08/22	4	53.97	1	52.90	52.90	3	4,297	0.07%
2022/08/19	6	56.85	5.2	56.18	55.90	0.8	4,266	0.02%
2022/08/18	24	58.14	36	58.04	57.10	-12	4,208	-0.29%
2022/08/17	22.2	57.06	13	57.54	58.00	9.2	4,121	0.22%
2022/08/16	17.1	56.23	9	55.72	55.20	8.1	4,069	0.20%
2022/08/15	6	56.88	6	55.95	56.20	0	4,013	0.00%
2022/08/12	3	54.43	1	54.60	55.10	2	3,953	0.05%
2022/08/11	6	54.80	7	54.80	54.50	-1	3,903	-0.03%
2022/08/10	10	52.82	6	52.80	53.00	4	3,832	0.10%
2022/08/09	1	52.40	1	52.50	52.60	0	3,788	0.00%
2022/08/08	17	53.42	13	53.16	52.70	4	3,744	0.11%
2022/08/05	31	57.40	16	58.06	58.50	15	3,663	0.41%
2022/08/04	26	58.61	37	58.40	56.10	-11	3,581	-0.31%
2022/08/03	39	61.74	43.1	60.38	60.00	-4.1	3,434	-0.12%
2022/08/02	24	61.26	21	61.00	61.30	3	3,172	0.10%
2022/08/01	70	61.60	66	61.64	60.80	4	3,028	0.13%
2022/07/29	83.1	59.69	76	60.08	60.50	7	2,871	0.24%
2022/07/28	49	56.43	52	57.45	57.70	-3	2,572	-0.12%
2022/07/27	6	50.36	5	51.53	54.50	1	2,237	0.05%
2022/07/26	14	51.26	3	50.64	49.60	11	2,121	0.52%
2022/07/25	15	53.78	15	53.43	53.60	0	2,013	0.00%
2022/07/22	7	50.01	6	52.12	53.10	1	1,676	0.06%
2022/07/21	11	47.57	8	48.01	48.35	3	1,602	0.19%
2022/07/20	16	45.42	24	45.84	45.00	-8	1,515	-0.53%
2022/07/19	3	44.52	1	44.35	44.20	2	1,501	0.13%
2022/07/18	2	44.48	1	45.50	44.40	1	1,494	0.07%
2022/07/15	15	45.05	11	44.48	44.25	4	1,483	0.27%
2022/07/14	14	40.46	14	41.60	43.20	0	1,413	0.00%
2022/07/13	7	41.11	6	40.00	39.30	1	1,392	0.07%
2022/07/11	0	0.00	1	42.40	41.65	-1	1,403	-0.07%
2022/07/08	2	43.90	0	0.00	43.30	2	1,387	0.14%
2022/07/07	1	43.50	1	42.25	44.50	0	1,351	0.00%
2022/07/06	5	44.50	0	42.55	41.45	5	1,326	0.37%
2022/07/05	1	47.05	10	46.59	46.00	-9	1,310	-0.69%
2022/07/04	1	47.75	2.9	47.22	47.00	-1.9	1,237	-0.16%
2022/07/01	10	49.47	11.2	51.98	46.70	-1.2	1,230	-0.10%
2022/06/30	6	52.93	6	50.83	49.90	0	1,199	0.00%
2022/06/29	5	51.24	9	51.86	50.50	-4	1,167	-0.34%
2022/06/28	21.1	55.36	17	53.73	54.60	4.1	1,146	0.36%
2022/06/27	12	54.03	9	54.61	55.70	3	1,048	0.29%
2022/06/24	4	48.84	7	50.49	50.70	-3	1,009	-0.30%
2022/06/23	1	46.50	0	0.00	46.15	1	999	0.10%
2022/06/22	7	48.35	5	48.10	46.50	2	1,002	0.20%
2022/06/21	0	0.00	1	46.70	47.85	-1	965	-0.10%
2022/06/20	1	43.50	1	45.15	43.50	0	964	0.00%
2022/06/17	0.2	49.10	1.4	49.17	48.25	-1.2	945	-0.13%
2022/06/16	1.1	51.24	0	0.00	50.00	1.1	951	0.11%
2022/06/15	2	53.65	2	52.40	52.50	0	950	0.00%
2022/06/08	6	57.17	1	57.40	57.00	5	998	0.50%
2022/06/06	1	57.60	2	57.60	57.60	-1	1,024	-0.10%
2022/06/02	1	59.30	0	0.00	58.20	1	1,053	0.09%
2022/06/01	0	0.00	2	58.85	58.80	-2	1,065	-0.19%
2022/05/31	0	0.00	1	57.40	58.00	-1	1,084	-0.09%
2022/05/30	0	56.80	0	0.00	57.00	0	1,095	0.00%
2022/05/20	1	57.80	1	56.80	56.60	0	1,140	0.00%
2022/05/18	2.4	56.95	1	56.20	55.90	1.4	1,137	0.12%
2022/05/17	3	55.37	0	0.00	55.70	3	1,146	0.26%
2022/05/13	0	0.00	1	54.20	54.20	-1	1,157	-0.09%
2022/05/12	3	54.10	14.1	53.34	52.70	-11.1	1,169	-0.95%
2022/05/11	0	0.00	1.1	53.05	53.10	-1.1	1,188	-0.09%
2022/05/10	0	0.00	9	51.09	53.40	-9	1,198	-0.75%
2022/05/09	0	51.60	0	51.70	51.20	0	1,219	0.00%
2022/05/06	1	53.80	0	0.00	53.80	1	1,225	0.08%
2022/05/05	0	0.00	3	56.50	56.10	-3	1,228	-0.24%
2022/05/04	0	0.00	4	54.95	54.20	-4	1,226	-0.33%
2022/05/03	0	0.00	2	54.30	55.00	-2	1,233	-0.16%
2022/04/29	6	54.87	3	55.40	53.70	3	1,248	0.24%
2022/04/28	0.5	53.80	1	53.20	53.80	-0.5	1,260	-0.04%
2022/04/27	1	49.95	2.3	53.61	54.20	-1.3	1,259	-0.10%
2022/04/26	1.2	53.86	4	54.00	53.90	-2.8	1,240	-0.23%
2022/04/25	6	55.18	11.1	54.53	53.70	-5.1	1,248	-0.41%
2022/04/22	5	59.58	1	59.30	58.80	4	1,247	0.32%
2022/04/21	5	59.94	4	60.55	60.60	1	1,252	0.08%
2022/04/20	2	57.45	3	58.43	58.30	-1	1,240	-0.08%
2022/04/19	4.1	59.56	1	59.40	58.00	3.1	1,232	0.25%
2022/04/18	7	60.70	7	60.84	60.10	0	1,236	0.00%
2022/04/15	8.1	62.79	27	62.39	61.80	-18.9	1,244	-1.52%
2022/04/14	4.1	69.38	0	0.00	68.60	4.1	1,233	0.33%
2022/04/13	0	70.85	0	0.00	70.40	0	1,254	0.00%
2022/04/12	0.1	70.43	1	72.10	70.20	-1	1,347	-0.07%
2022/04/11	0.2	74.75	3	76.60	73.30	-2.8	1,383	-0.20%
2022/04/08	0	78.70	3	78.47	78.90	-3	1,391	-0.22%
2022/04/07	1.2	79.69	1	80.00	77.80	0.2	1,402	0.01%
2022/04/06	6	79.33	3	79.43	79.80	3	1,392	0.22%
2022/04/01	0	0.00	11	78.95	78.90	-11	1,391	-0.79%
2022/03/31	1	78.10	0	0.00	76.80	1	1,392	0.07%
2022/03/30	2	78.00	0	0.00	77.70	2	1,402	0.14%
2022/03/29	3	76.87	4	76.68	76.90	-1	1,424	-0.07%
2022/03/28	0.1	73.40	1	72.50	75.00	-0.9	1,514	-0.06%
2022/03/25	2	72.60	1	72.50	72.50	1	1,511	0.07%
2022/03/24	0	72.80	2	72.05	73.20	-2	1,509	-0.13%
2022/03/23	4	73.18	1	73.50	73.00	3	1,533	0.20%
2022/03/21	3	73.10	3	72.73	71.80	0	1,585	0.00%
2022/03/18	0	71.60	1	71.50	71.50	-1	1,605	-0.06%
2022/03/17	0	0.00	1	70.58	71.10	-1	1,634	-0.06%
2022/03/16	5.1	68.54	2	68.65	67.80	3.1	1,713	0.18%
2022/03/15	12	69.44	4	68.35	68.00	8	1,918	0.42%
2022/03/11	1	72.80	0	0.00	72.80	1	1,970	0.05%
2022/03/10	0	74.50	3	74.33	75.00	-3	1,997	-0.15%
2022/03/09	1	71.20	17	71.64	71.30	-16	2,063	-0.78%
2022/03/08	1	75.28	4	73.33	70.60	-3	2,163	-0.14%
2022/03/07	6	76.77	4	76.73	76.50	2	2,180	0.09%
2022/03/04	5	81.28	6.1	81.37	81.10	-1.1	2,240	-0.05%
2022/03/03	19	81.97	11	80.85	80.60	8	2,281	0.35%
2022/03/02	7	80.17	5	80.14	80.20	2	2,322	0.09%
2022/03/01	1	78.51	1	79.00	78.80	0	2,392	0.00%
2022/02/25	1	76.60	0	0.00	76.90	1	2,503	0.04%
2022/02/24	10.2	77.34	0	0.00	75.50	10.2	2,680	0.38%
2022/02/23	2	80.20	2	80.00	79.80	0	2,753	0.00%
2022/02/22	4.2	79.96	1.1	79.50	79.00	3.2	2,872	0.11%
2022/02/21	1	81.40	2	82.35	82.10	-1	3,064	-0.03%
2022/02/17	2	83.45	3	82.77	82.80	-1	3,668	-0.03%
2022/02/16	1	81.30	3	82.23	82.20	-2	3,856	-0.05%
2022/02/15	2.1	79.98	0	0.00	79.70	2.1	4,046	0.05%
2022/02/14	1.1	81.49	13.4	81.78	81.10	-12.3	4,151	-0.30%
2022/02/11	2	82.65	7	84.33	84.50	-5	4,268	-0.12%
2022/02/10	4	82.38	6	82.80	82.30	-2	4,377	-0.05%
2022/02/09	5	82.92	5	82.76	82.50	0	4,484	0.00%
2022/02/08	1	80.51	1	80.50	80.80	0	4,566	0.00%
2022/02/07	4.1	77.63	5	77.68	79.80	-0.9	4,703	-0.02%
2022/01/26	8.1	78.07	5	78.52	77.30	3.1	4,853	0.06%
2022/01/25	5	79.06	3.5	79.14	78.50	1.5	5,251	0.03%
2022/01/24	1	78.48	3	79.57	81.50	-2	5,389	-0.04%
2022/01/21	4	83.08	7	81.66	80.90	-3	5,589	-0.05%
2022/01/20	2	85.20	2	84.85	85.40	0	5,704	0.00%
2022/01/19	0	0.00	12	86.52	86.10	-12	5,964	-0.20%
2022/01/18	3	88.20	4	87.98	87.20	-1	6,375	-0.02%
2022/01/17	8	85.78	8	85.81	87.40	0	6,674	0.00%
2022/01/14	5.1	84.06	3.2	85.07	83.80	1.9	7,038	0.03%
2022/01/13	1	85.80	5	86.08	86.40	-4	7,224	-0.06%
2022/01/12	2	85.50	2	85.60	85.30	0	7,288	0.00%
2022/01/11	6	87.00	2	86.90	86.50	4	7,330	0.05%
2022/01/07	7.3	87.79	5.2	87.71	87.90	2.1	7,382	0.03%
2022/01/06	4.1	91.78	4.1	90.98	90.10	0	7,401	0.00%
2022/01/05	8.2	92.95	6.2	91.87	90.80	2	7,477	0.03%
2022/01/04	4.2	97.96	4.2	98.22	96.90	0	7,521	0.00%
2022/01/03	1	100.99	1	99.90	99.50	0	7,687	0.00%
2021/12/30	2	101.25	1	101.50	101.00	1	7,815	0.01%
2021/12/29	2	101.00	0	0.00	101.00	2	8,034	0.03%
2021/12/28	4	102.25	6	101.75	100.50	-2	8,040	-0.02%
2021/12/27	1	102.00	22	100.95	101.50	-21	8,044	-0.26%
2021/12/24	0	0.00	2	103.50	102.00	-2	8,097	-0.02%
2021/12/23	3	104.67	12	104.79	103.00	-9	8,148	-0.11%
2021/12/22	21.2	105.03	7	106.07	104.00	14.2	8,171	0.17%
2021/12/21	1	100.99	3	101.00	100.50	-2	8,106	-0.02%
2021/12/20	2	100.25	2	101.50	99.60	0	8,117	0.00%
2021/12/17	2.1	99.98	5	100.50	99.50	-2.9	8,140	-0.04%
2021/12/16	3	101.50	8	102.50	103.50	-5	8,157	-0.06%
2021/12/15	4	100.08	15	99.52	100.50	-11	8,173	-0.13%
2021/12/14	6.3	98.44	18	98.97	97.60	-11.7	8,196	-0.14%
2021/12/13	2	103.00	5	101.00	101.50	-3	8,228	-0.04%
2021/12/10	5	104.40	5	104.40	105.00	0	8,278	0.00%
2021/12/09	180	106.67	205	103.85	104.00	-25	8,233	-0.30%	大買/大賣/
2021/12/08	8.1	100.13	6.2	100.41	99.30	1.9	8,069	0.02%
2021/12/07	10	100.14	6	101.08	98.70	4	8,083	0.05%
2021/12/06	4	99.93	4	100.13	100.00	0	8,096	0.00%
2021/12/03	7.1	99.83	7	100.27	99.20	0.1	8,146	0.00%
2021/12/02	22.3	98.80	15	99.59	97.00	7.3	8,194	0.09%
2021/12/01	14	103.79	3	104.01	104.00	11	8,211	0.13%
2021/11/30	27.3	106.69	7	106.36	106.00	20.3	8,306	0.24%
2021/11/29	4	103.99	11.5	103.46	104.00	-7.5	8,490	-0.09%
2021/11/26	9	105.22	154	104.23	104.50	-145	8,633	-1.68%	大賣/鉅額交易
2021/11/25	21.1	110.49	24	107.83	107.50	-2.9	8,638	-0.03%
2021/11/24	14	110.21	19.1	108.90	111.00	-5	8,589	-0.06%
2021/11/23	34	112.32	50.5	111.08	109.50	-16.5	8,493	-0.19%
2021/11/22	7.1	122.21	13	122.65	121.00	-6	8,340	-0.07%
2021/11/19	63	119.53	10	120.10	119.00	53	8,297	0.64%
2021/11/18	138	125.49	39.1	125.45	123.50	98.9	8,217	1.20%	大買/
2021/11/17	39.1	124.10	11	124.45	123.50	28.1	8,040	0.35%
2021/11/16	114.6	124.28	71.5	122.85	125.00	43.1	7,933	0.54%	大買/
2021/11/15	12	120.39	19.9	123.32	123.50	-7.9	7,516	-0.10%
2021/11/12	48.3	108.28	59	109.10	112.50	-10.7	7,371	-0.15%
2021/11/11	11	105.14	9	104.45	102.50	2	7,213	0.03%
2021/11/10	22	106.57	30.6	106.87	106.50	-8.5	7,162	-0.12%
2021/11/09	20	106.15	14	106.54	104.00	6	7,095	0.08%
2021/11/08	12	105.08	12	105.26	104.50	0	6,996	0.00%
2021/11/05	28	108.80	28	109.05	108.00	0	6,971	0.00%
2021/11/04	30.6	109.41	31.7	109.13	108.50	-1.1	6,919	-0.02%
2021/11/03	32	104.19	52.4	105.05	106.50	-20.4	6,830	-0.30%
2021/11/02	92.2	113.78	79.3	113.27	107.50	12.9	6,715	0.19%
2021/11/01	12	108.54	42.4	109.77	112.00	-30.4	6,352	-0.48%
2021/10/29	69.5	103.22	84	103.21	102.00	-14.5	6,279	-0.23%
2021/10/28	35	99.89	23.6	100.26	100.00	11.5	6,116	0.19%
2021/10/27	53.8	101.41	157.4	100.32	100.50	-103.6	6,018	-1.72%	大賣/鉅額交易
2021/10/26	41.7	96.99	44.4	97.58	98.00	-2.7	5,897	-0.05%
2021/10/25	41.4	96.19	23	96.53	97.00	18.4	5,680	0.32%
2021/10/22	65.9	89.43	59.3	90.76	91.70	6.6	5,453	0.12%
2021/10/21	18.6	85.04	28	84.66	83.40	-9.4	5,159	-0.18%
2021/10/20	1.2	80.24	3	77.80	80.60	-1.8	5,045	-0.03%
2021/10/19	4	76.78	10	76.66	77.60	-6	5,066	-0.12%
2021/10/18	4.1	73.71	26	73.96	74.90	-21.9	5,131	-0.43%
2021/10/15	9	74.81	2	74.40	74.30	7	5,155	0.14%
2021/10/14	17	74.68	4.1	75.50	74.30	13	5,246	0.25%
2021/10/13	9	75.01	31	74.98	73.90	-22	5,233	-0.42%
2021/10/12	21	83.52	37	81.48	80.40	-16	5,203	-0.31%
2021/10/08	50	81.89	66.1	82.34	83.00	-16.1	5,127	-0.31%
2021/10/07	30	75.27	28	73.83	77.60	2	5,018	0.04%
2021/10/06	66	72.38	60.1	70.34	70.60	5.9	5,014	0.12%
2021/10/05	8	66.80	2	66.85	66.80	6	5,000	0.12%
2021/10/04	5	74.20	0	0.00	74.20	5	5,135	0.10%
2021/10/01	11	84.28	20	84.62	82.40	-9	5,496	-0.16%
2021/09/30	7	87.80	8.1	87.84	88.30	-1.1	5,528	-0.02%
2021/09/29	11.1	85.41	11	85.55	84.50	0.1	5,534	0.00%
2021/09/28	33	90.11	4.1	89.88	89.40	28.9	5,651	0.51%
2021/09/27	37	94.01	3	93.96	92.90	34	5,866	0.58%
2021/09/24	2	93.15	8	93.49	93.50	-6	6,031	-0.10%
2021/09/23	9	92.26	10	91.72	91.70	-1	6,074	-0.02%
2021/09/22	12	93.18	5	93.30	92.10	7	6,259	0.11%
2021/09/17	4	97.00	2	96.15	97.40	2	6,459	0.03%
2021/09/16	9	97.17	14	96.38	95.10	-5	6,553	-0.08%
2021/09/15	26.2	98.76	38	97.91	97.20	-11.9	6,519	-0.18%
2021/09/14	14.9	102.66	3	102.00	99.90	11.9	6,499	0.18%
2021/09/13	6.3	103.75	4.1	104.01	105.00	2.3	6,517	0.03%
2021/09/10	8	106.00	4	108.00	109.00	4	6,561	0.06%
2021/09/09	25.1	104.77	24	105.29	107.00	1.1	6,597	0.02%
2021/09/08	18	105.05	39.2	104.83	102.50	-21.2	6,662	-0.32%
2021/09/07	26	109.46	57	108.87	110.00	-31	6,877	-0.45%
2021/09/06	155.4	120.03	113	113.29	112.50	42.4	6,824	0.62%	大買/大賣/
2021/09/03	121.1	123.51	100.2	125.15	125.00	20.9	6,862	0.30%	大買/
2021/09/02	92.5	125.31	55.1	125.38	121.00	37.4	6,915	0.54%
2021/09/01	55.2	118.50	47	118.21	121.50	8.2	6,786	0.12%
2021/08/31	2	114.50	22	115.20	117.50	-20	6,757	-0.30%
2021/08/30	9	107.50	5.2	108.35	107.00	3.8	6,792	0.06%
2021/08/27	8.1	110.70	1	110.50	110.50	7.1	6,832	0.10%
2021/08/26	17	113.97	3.5	112.79	111.50	13.5	6,932	0.19%
2021/08/25	17	114.30	11	115.32	116.00	6	7,222	0.08%
2021/08/24	6	112.83	0	113.50	111.00	6	7,273	0.08%
2021/08/23	7	113.21	2	112.75	114.00	5	7,331	0.07%
2021/08/20	3.3	108.54	4	109.00	108.50	-0.7	7,454	-0.01%
2021/08/19	40	112.01	6	111.50	107.50	34	7,503	0.45%
2021/08/18	4	108.26	9	108.83	114.00	-5	7,566	-0.07%
2021/08/17	7.1	114.49	3	110.67	108.50	4.1	7,803	0.05%
2021/08/16	6	114.33	7.1	113.65	117.00	-1.1	7,941	-0.01%
2021/08/13	7	118.00	4	115.63	114.00	3	7,951	0.04%
2021/08/12	6	124.83	7	125.07	123.50	-1	8,009	-0.01%
2021/08/11	14	124.13	33.3	126.46	121.00	-19.3	8,154	-0.24%
2021/08/10	14.1	130.25	39.1	128.78	130.00	-25	8,168	-0.31%
2021/08/09	29	137.38	31.2	138.04	133.50	-2.1	8,261	-0.03%
2021/08/06	11.9	142.16	13	140.77	139.00	-1.1	8,386	-0.01%
2021/08/05	17	144.62	15	145.30	143.00	2	8,496	0.02%
2021/08/04	24.1	146.25	17	143.85	145.00	7.1	8,577	0.08%
2021/08/03	5	149.30	14.8	149.07	150.50	-9.8	8,569	-0.11%
2021/08/02	13	146.50	7.1	146.30	147.00	5.9	8,586	0.07%
2021/07/30	47.2	146.78	26	145.92	144.50	21.2	8,686	0.24%
2021/07/29	16.1	148.53	52	149.78	152.00	-35.9	8,649	-0.41%
2021/07/28	32.3	137.39	24.1	137.16	138.50	8.2	8,558	0.10%
2021/07/27	32	146.80	6.3	148.21	145.50	25.7	8,591	0.30%
2021/07/26	23.1	150.19	16	150.78	149.00	7.1	8,605	0.08%
2021/07/23	29.3	146.55	41	147.20	147.00	-11.8	8,693	-0.14%
2021/07/22	15.3	144.92	47.2	143.25	146.50	-32	8,705	-0.37%
2021/07/21	25	138.70	25.1	138.60	136.00	-0.1	8,659	0.00%
2021/07/20	44.5	141.68	24	137.58	135.00	20.5	8,689	0.24%
2021/07/19	7	149.43	10.4	148.87	148.50	-3.4	8,682	-0.04%
2021/07/16	10.3	148.42	11	150.60	147.50	-0.7	8,694	-0.01%
2021/07/15	17.1	147.29	13	148.65	152.00	4.1	8,643	0.05%
2021/07/14	28	147.09	17.1	148.79	145.00	10.9	8,615	0.13%
2021/07/13	36.1	157.07	29.3	154.76	150.00	6.8	8,547	0.08%
2021/07/12	34.2	157.09	23.7	157.43	155.00	10.5	8,460	0.12%
2021/07/09	161.2	150.61	48.1	150.00	153.50	113	8,290	1.36%	大買/鉅額交易
2021/07/08	34.1	155.00	57.1	156.40	153.00	-23.1	8,261	-0.28%
2021/07/07	40	147.81	30.2	145.37	144.00	9.8	7,962	0.12%
2021/07/06	22	150.43	22	148.98	147.50	0	8,027	0.00%
2021/07/05	48.2	152.33	43.2	151.33	151.50	5	8,097	0.06%
2021/07/02	32.4	145.33	45.2	146.22	155.00	-12.9	8,445	-0.15%
2021/07/01	33	143.30	34	144.06	142.50	-1	8,857	-0.01%
2021/06/30	19	139.89	35	139.63	138.00	-16	9,176	-0.17%
2021/06/29	84.5	144.15	58.1	143.36	137.50	26.4	9,440	0.28%
2021/06/28	52.3	138.09	93.8	140.84	144.00	-41.5	9,601	-0.43%
2021/06/25	23	132.41	33.2	132.07	133.00	-10.2	10,351	-0.10%
2021/06/24	17	126.24	17.1	126.35	127.00	-0.1	10,586	0.00%
2021/06/23	15	126.84	14	127.71	127.00	1	10,673	0.01%
2021/06/22	14	127.32	16.1	125.79	124.50	-2.1	10,688	-0.02%
2021/06/21	19.1	128.35	29.1	128.07	126.00	-10	10,696	-0.09%
2021/06/18	31	136.69	19.9	135.04	133.50	11.2	10,701	0.10%
2021/06/17	43.2	133.94	53.6	135.05	137.00	-10.4	10,789	-0.10%
2021/06/16	61.1	136.21	36.2	135.03	132.00	24.9	10,884	0.23%
2021/06/15	13	128.15	39.3	128.72	130.00	-26.3	10,798	-0.24%
2021/06/11	61	128.20	32.4	128.28	127.00	28.7	11,146	0.26%
2021/06/10	56.1	126.68	39.5	126.11	127.00	16.6	11,380	0.15%
2021/06/09	21.6	123.77	14.2	124.58	122.00	7.4	11,456	0.06%
2021/06/08	54.3	123.22	20	125.48	120.50	34.3	11,683	0.29%
2021/06/07	12	116.76	16.3	117.58	120.50	-4.3	12,025	-0.04%
2021/06/04	8	121.81	10	121.90	120.50	-2	12,266	-0.02%
2021/06/03	28	125.41	34.2	124.83	125.00	-6.2	12,372	-0.05%
2021/06/02	94.3	125.25	74	123.36	124.50	20.3	12,372	0.16%
2021/06/01	13	119.50	27	121.67	124.50	-14	12,095	-0.12%
2021/05/28	30.6	114.99	29.7	115.03	113.50	0.9	12,010	0.01%
2021/05/27	14	111.89	5.1	111.01	110.50	9	11,951	0.07%
2021/05/26	28.1	112.06	16	111.28	113.00	12.1	11,918	0.10%
2021/05/25	133	113.82	88	113.26	111.00	45	11,916	0.38%	大買/
2021/05/24	21.4	101.81	40.2	105.07	109.00	-18.8	11,773	-0.16%
2021/05/21	15	99.67	17	99.18	99.30	-2	11,694	-0.02%
2021/05/20	35.1	101.30	30	100.02	97.10	5.1	11,794	0.04%
2021/05/19	100	101.69	100	102.61	103.00	0	11,870	0.00%
2021/05/18	21.1	94.61	44.1	96.85	97.90	-23	12,042	-0.19%
2021/05/17	47.5	93.39	44.4	93.03	89.00	3	12,083	0.03%
2021/05/14	49.8	101.75	58.2	103.59	98.80	-8.5	12,290	-0.07%
2021/05/13	42.1	92.13	53.3	94.16	95.30	-11.2	12,189	-0.09%
2021/05/12	22.2	99.98	34.3	100.52	96.80	-12	12,160	-0.10%
2021/05/11	10.1	109.00	19.5	108.39	107.50	-9.5	12,106	-0.08%
2021/05/10	33	122.06	9.8	121.54	119.00	23.2	12,149	0.19%
2021/05/07	42.1	122.38	33.5	123.92	125.50	8.6	12,280	0.07%
2021/05/06	32.6	120.55	49.7	119.70	119.50	-17.2	12,494	-0.14%
2021/05/05	46.5	128.97	50.3	125.53	122.00	-3.8	12,557	-0.03%
2021/05/04	41	129.71	53.4	130.82	129.50	-12.3	12,742	-0.10%
2021/05/03	26	141.46	166.3	142.23	139.50	-140.3	12,844	-1.09%	大賣/鉅額交易
2021/04/29	56.4	144.97	74.3	143.57	147.50	-18	13,042	-0.14%
2021/04/28	18.4	143.02	47	143.78	140.00	-28.6	13,371	-0.21%
2021/04/27	20.1	149.60	25.4	149.06	146.50	-5.3	13,400	-0.04%
2021/04/26	25.1	152.79	17.5	150.71	151.50	7.6	13,787	0.05%
2021/04/23	54.7	152.57	35.4	154.92	155.00	19.3	13,878	0.14%
2021/04/22	19.9	152.94	8.6	157.09	150.50	11.2	14,024	0.08%
2021/04/21	4.9	157.94	11.4	156.82	159.50	-6.5	13,988	-0.05%
2021/04/20	17.9	157.88	13.4	159.03	160.00	4.5	13,984	0.03%
2021/04/19	10.1	153.08	21	153.95	152.50	-11	13,974	-0.08%
2021/04/16	19.6	158.00	48	156.82	158.00	-28.4	13,970	-0.20%
2021/04/15	16.8	147.15	5.1	148.83	154.50	11.7	13,961	0.08%
2021/04/14	42.4	142.06	59.7	143.39	143.00	-17.4	13,939	-0.12%
2021/04/13	43.9	157.17	14	150.76	152.50	29.9	13,852	0.22%
2021/04/12	80.9	161.87	43.8	159.38	154.00	37	13,791	0.27%
2021/04/09	36.7	164.46	31	161.28	171.00	5.7	13,663	0.04%
2021/04/08	147.9	150.61	97.7	150.71	155.50	50.2	13,541	0.37%	大買/
2021/04/07	474.5	144.57	121.5	143.78	141.50	352.9	13,130	2.69%	大買/大賣/鉅額交易
2021/04/06	139.4	130.66	114	132.50	134.00	25.4	12,561	0.20%	大買/大賣/
2021/04/01	59.2	116.80	73.1	117.56	122.00	-13.9	12,160	-0.11%
2021/03/31	83	115.11	72.4	114.14	111.50	10.6	12,574	0.08%
2021/03/30	156.1	116.60	134.1	117.68	114.50	22	12,755	0.17%	大買/大賣/
2021/03/29	52.5	109.98	95	110.83	112.50	-42.5	12,436	-0.34%
2021/03/26	27	101.38	37	101.45	102.50	-10	12,704	-0.08%
2021/03/25	26	99.76	26	99.31	98.30	0	13,567	0.00%
2021/03/24	15	98.90	7	98.80	98.10	8	14,307	0.06%
2021/03/23	23	99.34	13	98.65	97.00	10	14,721	0.07%
2021/03/22	25	100.68	29.2	100.88	99.50	-4.2	14,781	-0.03%
2021/03/19	68.1	103.63	104.1	103.02	104.00	-36	14,668	-0.25%	大賣/
2021/03/18	74	102.54	57.9	102.59	102.00	16.1	14,560	0.11%
2021/03/17	208.8	109.43	153	102.96	100.00	55.8	14,402	0.39%	大買/大賣/
2021/03/16	45.1	107.73	63.3	109.37	110.50	-18.2	14,024	-0.13%
2021/03/15	76	98.63	104.2	99.90	100.50	-28.2	13,693	-0.21%	大賣/
2021/03/12	102	99.69	112	98.90	95.20	-10	13,594	-0.07%	大買/大賣/
2021/03/11	73.3	98.34	82	98.36	98.00	-8.7	13,289	-0.07%
2021/03/10	65.6	93.26	49.1	92.79	92.50	16.5	12,811	0.13%
2021/03/09	37.1	87.87	24	88.06	88.50	13.1	12,529	0.10%
2021/03/08	9	88.28	28	88.90	90.30	-19	12,437	-0.15%
2021/03/05	9	82.11	15	81.53	82.10	-6	12,468	-0.05%
2021/03/04	6	83.87	23	84.38	82.60	-17	12,823	-0.13%
2021/03/03	21	84.45	28	83.27	84.30	-7	13,056	-0.05%
2021/03/02	27	89.35	224	89.74	85.00	-197	13,081	-1.51%	大賣/鉅額交易
2021/02/26	12	89.29	9	88.60	88.50	3	13,024	0.02%
2021/02/25	37.3	91.47	27	91.21	91.30	10.3	13,004	0.08%
2021/02/24	67	91.70	42	90.39	89.00	25	12,990	0.19%
2021/02/23	25.1	88.67	33	88.22	88.00	-8	12,959	-0.06%
2021/02/22	25.1	92.72	11	91.72	91.60	14.1	12,870	0.11%
2021/02/19	34.3	96.40	29	94.63	94.50	5.3	12,711	0.04%
2021/02/18	161	96.30	161	95.20	93.10	0	12,526	0.00%	大買/大賣/
2021/02/17	28	97.01	25	99.24	99.40	3	12,204	0.02%
2021/02/05	66	86.30	69	88.32	90.40	-3	12,079	-0.02%
2021/02/04	34	81.56	26	81.93	82.20	8	11,809	0.07%
2021/02/03	28	81.26	20	81.42	80.50	8	11,837	0.07%
2021/02/02	15	79.29	10	78.94	79.20	5	11,955	0.04%
2021/02/01	33.1	78.57	40	78.45	77.20	-6.9	12,011	-0.06%
2021/01/29	71	83.20	53.1	81.79	79.00	18	11,964	0.15%
2021/01/28	38.5	82.28	42	83.75	82.00	-3.6	11,847	-0.03%
2021/01/27	22	79.47	30	79.71	79.00	-8	11,566	-0.07%
2021/01/26	39.3	80.16	31	79.90	78.30	8.3	11,409	0.07%
2021/01/25	42.2	89.89	31	89.75	86.70	11.2	11,140	0.10%
2021/01/22	65.1	90.30	80	90.80	94.00	-14.9	10,988	-0.14%
2021/01/21	135.2	89.51	129.3	88.62	86.00	5.9	10,707	0.06%	大買/大賣/
2021/01/20	32	92.64	69.2	93.35	90.00	-37.2	10,240	-0.36%
2021/01/19	111.3	107.48	46	104.88	99.90	65.3	10,175	0.64%	大買/
2021/01/18	40	106.73	39	109.56	111.00	1	9,727	0.01%
2021/01/15	55.1	103.11	57	102.49	101.00	-2	9,540	-0.02%
2021/01/14	3	96.87	1	97.00	98.50	2	9,302	0.02%
2021/01/13	5.2	88.55	3	88.70	89.60	2.2	9,293	0.02%
2021/01/12	1.2	85.31	6	82.70	81.50	-4.8	9,287	-0.05%
2021/01/11	2.2	79.61	14	79.73	82.10	-11.8	9,276	-0.13%
2021/01/08	7.2	76.23	6	76.08	74.70	1.2	9,295	0.01%
2021/01/07	0	0.00	3.4	81.00	82.90	-3.4	9,276	-0.04%
2021/01/06	5	80.00	7.2	79.68	79.60	-2.2	9,293	-0.02%
2021/01/05	6.1	78.16	9	79.02	80.00	-2.9	9,309	-0.03%
2021/01/04	0.1	76.50	4	74.73	77.40	-3.9	9,351	-0.04%
2020/12/31	1	77.00	10.1	76.72	76.60	-9.1	9,486	-0.10%
2020/12/30	34.4	78.39	9.1	77.08	76.10	25.3	9,496	0.27%
2020/12/29	21.5	81.43	27.5	82.37	82.30	-6	9,417	-0.06%
2020/12/28	7.2	73.76	19	73.17	78.90	-11.8	9,362	-0.13%
2020/12/25	208	71.30	174	71.31	71.80	34	9,295	0.37%	大買/大賣/
2020/12/24	75	64.23	96	65.08	67.10	-21	8,605	-0.24%
2020/12/23	186	58.73	203.6	59.18	61.00	-17.6	8,131	-0.22%	大買/大賣/
2020/12/22	152.2	59.15	129	59.36	56.00	23.2	7,634	0.30%	大買/大賣/
2020/12/21	213	58.09	219	59.02	62.20	-6	7,079	-0.08%	大買/大賣/
2020/12/18	90.2	52.73	90	53.78	56.60	0.2	6,268	0.00%
2020/12/17	48	50.46	84.7	50.58	51.50	-36.7	5,587	-0.66%
2020/12/16	11.2	47.76	28	47.80	47.15	-16.8	5,281	-0.32%
2020/12/15	7	46.90	3	46.65	45.50	4	5,970	0.07%
2020/12/14	8	47.43	14	47.49	46.85	-6	6,110	-0.10%
2020/12/11	20	46.29	4	46.01	45.40	16	6,035	0.27%
2020/12/10	3	46.60	7	46.73	46.10	-4	5,996	-0.07%
2020/12/09	43	46.94	11	47.02	46.90	32	5,973	0.54%
2020/12/08	23	47.61	38	47.61	47.70	-15	5,920	-0.25%
2020/12/07	7	44.95	16	45.39	45.80	-9	5,774	-0.16%
2020/12/04	20	44.64	2	44.70	44.85	18	5,743	0.31%
2020/12/03	14	44.49	13	44.72	44.00	1	5,736	0.02%
2020/12/02	12	45.90	3	46.53	44.95	9	5,711	0.16%
2020/12/01	59	46.31	78	46.86	46.90	-19	5,670	-0.34%
2020/11/30	154.5	47.66	150	48.10	45.90	4.5	5,591	0.08%	大買/大賣/
2020/11/27	45	46.37	43	46.45	48.50	2	5,703	0.04%
2020/11/26	19	44.20	23	44.20	44.10	-4	5,945	-0.07%
2020/11/25	3	42.92	3	43.03	42.60	0	6,422	0.00%
2020/11/24	11	43.89	7	43.99	43.40	4	6,620	0.06%
2020/11/23	6	43.51	17.2	43.63	44.05	-11.2	6,792	-0.16%
2020/11/20	28.2	43.41	29	43.50	43.70	-0.8	6,995	-0.01%
2020/11/19	2	41.80	6	41.93	41.60	-4	6,945	-0.06%
2020/11/18	0	0.00	11	41.45	41.70	-11	7,030	-0.16%
2020/11/17	7	41.50	19	41.51	41.30	-12	7,125	-0.17%
2020/11/16	9	41.79	6	42.70	41.00	3	7,129	0.04%
2020/11/13	12	42.22	1	42.10	42.15	11	7,128	0.15%
2020/11/12	18	43.18	7	42.37	42.95	11	7,161	0.15%
2020/11/11	1	45.35	3	44.58	44.50	-2	7,173	-0.03%
2020/11/10	97	44.92	125	45.25	44.50	-28	7,162	-0.39%	大賣/
2020/11/09	68	43.65	31	44.15	45.75	37	6,964	0.53%
2020/11/06	12	41.97	7	41.81	41.60	5	6,849	0.07%
2020/11/05	16	43.00	4	43.18	42.55	12	6,791	0.18%
2020/11/04	18	41.75	24	41.85	42.40	-6	6,744	-0.09%
2020/11/03	0	0.00	10	39.98	40.00	-10	6,695	-0.15%
2020/11/02	8	39.94	4	40.35	40.00	4	6,814	0.06%
2020/10/30	7	41.60	12	42.62	40.50	-5	6,827	-0.07%
2020/10/29	2	41.10	3	41.33	41.65	-1	6,789	-0.01%
2020/10/28	2	42.33	0.2	41.85	41.55	1.8	6,836	0.03%
2020/10/27	4	42.24	22	42.08	42.10	-18	6,832	-0.26%
2020/10/26	4	40.50	3	40.65	40.55	1	6,769	0.01%
2020/10/23	2	41.60	1	41.30	41.10	1	6,773	0.01%
2020/10/22	4	41.66	4	41.30	40.70	0	6,796	0.00%
2020/10/21	5	41.09	3	41.13	41.70	2	6,819	0.03%
2020/10/20	8	41.58	1	41.20	41.10	7	6,969	0.10%
2020/10/19	1	40.90	3	41.32	41.50	-2	7,001	-0.03%
2020/10/16	12	41.40	3	41.10	40.65	9	7,076	0.13%
2020/10/15	19	42.44	14	42.10	41.75	5	7,065	0.07%
2020/10/14	9	43.04	8	43.44	42.90	1	7,067	0.01%
2020/10/13	15	42.41	10	42.62	42.35	5	7,055	0.07%
2020/10/12	13	44.08	13	43.56	42.80	0	7,018	0.00%
2020/10/08	18	44.72	7	45.21	44.85	11	6,974	0.16%
2020/10/07	1	43.40	4	43.71	43.75	-3	6,827	-0.04%
2020/10/06	12.2	42.91	8	43.11	43.30	4.2	6,815	0.06%
2020/10/05	10	41.79	16	42.56	42.65	-6	6,817	-0.09%
2020/09/30	12	40.25	13	40.72	41.25	-1	6,794	-0.01%
2020/09/29	27	41.15	26	40.86	40.30	1	6,835	0.01%
2020/09/28	34	40.20	37	41.16	41.45	-3	6,803	-0.04%
2020/09/25	32	40.94	15	41.58	39.15	17	6,755	0.25%
2020/09/24	17	43.82	11	44.02	43.45	6	6,722	0.09%
2020/09/23	15	44.94	15	44.94	45.00	0	6,683	0.00%
2020/09/22	24	43.18	22	43.46	43.55	2	6,525	0.03%
2020/09/21	16	46.69	11	46.55	45.50	5	6,407	0.08%
2020/09/18	80	51.65	152	51.77	47.50	-72	6,255	-1.15%	大賣/
2020/09/17	19	48.27	14.1	50.10	50.60	4.9	5,448	0.09%
2020/09/16	2	47.38	1	46.60	46.00	1	5,317	0.02%
2020/09/15	0	0.00	1	47.45	47.45	-1	5,387	-0.02%
2020/09/14	100	47.65	4	46.68	47.55	96	5,467	1.76%
2020/09/11	0	0.00	5	45.60	45.00	-5	5,712	-0.09%
2020/09/10	1	46.30	1	46.50	46.00	0	5,878	0.00%
2020/09/09	0	0.00	4	43.68	45.45	-4	6,028	-0.07%
2020/09/08	1	44.15	0	0.00	44.00	1	6,056	0.02%
2020/09/07	0	0.00	3	45.23	44.35	-3	6,041	-0.05%
2020/09/04	1	45.00	15	44.25	46.20	-14	6,029	-0.23%
2020/09/03	1	47.00	3	47.10	45.90	-2	5,998	-0.03%
2020/09/02	59.1	47.91	63	47.85	47.05	-3.9	5,940	-0.07%
2020/09/01	51	47.14	38	46.99	48.40	13	5,454	0.24%
2020/08/31	77	42.96	126	41.75	44.00	-49	4,948	-0.99%	大賣/
2020/08/28	22	38.39	21	38.97	40.00	1	4,397	0.02%
2020/08/27	76	37.46	177	37.21	36.40	-101	4,175	-2.42%	大賣/鉅額交易
2020/08/26	55	38.15	46	38.47	39.10	9	3,986	0.23%
2020/08/25	12	35.83	8	35.14	35.55	4	3,776	0.11%
2020/08/24	44	34.11	15	34.86	34.75	29	3,759	0.77%
2020/08/21	145	32.97	9	32.27	32.50	136	3,678	3.70%	大買/鉅額交易
2020/08/20	3	33.30	0	0.00	33.30	3	3,656	0.08%
2020/08/19	1	37.00	5	37.23	37.00	-4	3,676	-0.11%
2020/08/18	7	36.96	28	36.78	36.80	-21	3,691	-0.57%
2020/08/17	2	36.05	7	36.28	38.15	-5	3,669	-0.14%
2020/08/14	5	34.35	13	35.07	36.00	-8	3,562	-0.22%
2020/08/13	0	0.00	4	34.36	33.75	-4	3,462	-0.12%
2020/08/12	2	32.50	2	32.25	33.30	0	3,408	0.00%
2020/08/11	0	0.00	3	32.03	31.85	-3	3,395	-0.09%
2020/08/10	11	34.43	81	32.49	32.20	-70	3,386	-2.07%
2020/08/07	26	33.45	90	32.89	33.50	-64	3,343	-1.91%
2020/08/06	225	33.80	80	33.84	33.90	145	3,312	4.38%	大買/鉅額交易
2020/08/05	8	32.39	9.2	32.51	32.70	-1.2	3,184	-0.04%
2020/08/04	7	31.81	2	32.00	32.00	5	3,147	0.16%
2020/08/03	3	32.03	1	32.10	32.00	2	3,115	0.06%
2020/07/31	4	31.05	1	31.55	30.65	3	3,052	0.10%
2020/07/30	6	30.03	3	30.08	30.00	3	3,034	0.10%
2020/07/29	10	30.04	6	29.55	29.60	4	3,041	0.13%
2020/07/28	8	29.15	14	29.06	28.70	-6	3,022	-0.20%
2020/07/27	12	30.21	23	29.55	29.50	-11	2,988	-0.37%
2020/07/24	43	33.50	44	33.88	30.05	-1	2,928	-0.03%
2020/07/23	19	32.08	34	32.41	32.35	-15	2,773	-0.54%
2020/07/22	19	31.96	23	32.12	32.40	-4	2,737	-0.15%
2020/07/21	12	29.26	6	29.69	29.80	6	2,654	0.23%
2020/07/20	0	0.00	4	27.19	29.25	-4	2,645	-0.15%
2020/07/17	4	27.64	8	27.41	26.85	-4	2,617	-0.15%
2020/07/16	2.1	27.46	14	27.28	27.15	-11.9	2,584	-0.46%
2020/07/14	6	28.40	3	28.37	27.85	3	2,575	0.12%
2020/07/13	3	29.25	2	29.30	29.55	1	2,546	0.04%
2020/07/10	11	29.65	6	29.38	28.70	5	2,518	0.20%
2020/07/09	1	31.65	9	31.92	31.45	-8	2,478	-0.32%
2020/07/08	7	32.61	7	32.76	31.65	0	2,445	0.00%
2020/07/07	5	30.89	3	30.77	30.85	2	2,357	0.08%
2020/07/06	10	32.51	17	31.99	31.55	-7	2,318	-0.30%
2020/07/03	32	32.99	23	33.08	32.30	9	2,265	0.40%
2020/07/02	3	29.95	9	30.51	31.55	-6	2,108	-0.28%
2020/07/01	0	0.00	2	28.70	28.70	-2	2,048	-0.10%
2020/06/30	3	29.27	3	29.37	28.85	0	2,028	0.00%
2020/06/29	12	29.00	11	29.02	28.90	1	2,000	0.05%
2020/06/24	3	30.03	29	30.40	29.55	-26	1,962	-1.33%
2020/06/23	10	29.29	5	29.45	29.85	5	1,914	0.26%
2020/06/22	55	30.80	21	31.17	30.35	34	1,839	1.85%
2020/06/19	17	34.00	8	33.78	33.00	9	1,736	0.52%
2020/06/18	98	33.74	67	34.14	35.00	31	1,637	1.89%
2020/06/17	20	34.33	11	34.50	34.95	9	1,363	0.66%
2020/06/16	23	31.09	14	31.66	32.25	9	1,178	0.76%
2020/06/15	5.1	29.62	2	29.68	29.35	3.1	1,005	0.31%
2020/06/12	5	26.17	1	28.00	28.00	4	954	0.42%
2020/06/11	5	27.85	0	0.00	26.95	5	939	0.53%
2020/06/09	5	29.03	0	0.00	28.85	5	907	0.55%
2020/06/08	4	29.75	3	29.55	29.80	1	892	0.11%
2020/06/05	5	29.81	3	29.83	29.95	2	863	0.23%
2020/06/04	4	28.60	1	29.50	28.60	3	842	0.36%
2020/06/03	1	27.00	0	0.00	27.45	1	817	0.12%
2020/06/02	3	27.57	0	0.00	27.15	3	801	0.37%
2020/06/01	2	27.83	6	27.62	28.25	-4	772	-0.52%
2020/05/29	0	0.00	6	25.42	25.70	-6	682	-0.88%
2020/05/28	1	23.00	6	23.11	23.40	-5	626	-0.80%
2020/05/27	9	24.18	9	23.73	22.85	0	600	0.00%
2020/05/26	2	23.75	6	23.75	23.75	-4	513	-0.78%
2020/05/25	2	21.58	8	21.52	21.60	-6	469	-1.28%
2020/05/22	2	17.90	5	19.15	19.65	-3	415	-0.72%
2020/05/21	5	18.05	5	18.11	17.90	0	375	0.00%
2020/05/20	0	0.00	3	17.52	17.60	-3	369	-0.81%
2020/05/19	0	0.00	2	17.20	17.15	-2	361	-0.55%
2020/05/18	2	17.10	2	17.35	17.10	0	357	0.00%
2020/05/15	2	17.00	2	17.20	17.00	0	350	0.00%
2020/05/14	0	0.00	2	17.05	16.85	-2	346	-0.58%
2020/05/12	2	16.55	0	0.00	16.65	2	338	0.59%
2020/05/08	0	0.00	5	17.26	17.05	-5	323	-1.55%
2020/05/07	0	0.00	2	16.50	16.70	-2	316	-0.63%
2020/05/06	3	16.25	5	16.68	16.10	-2	312	-0.64%
2020/05/05	2	16.00	15	16.00	16.00	-13	289	-4.49%
2020/04/29	5	14.80	0	0.00	14.85	5	257	1.94%
2020/04/27	0	0.00	2	15.50	15.20	-2	235	-0.85%
2020/04/24	2	14.43	0	0.00	14.55	2	224	0.89%
2020/04/22	0	0.00	8	12.50	13.05	-8	233	-3.43%
2020/04/21	8	12.71	0	0.00	12.70	8	227	3.52%
2020/04/14	0	0.00	1	11.50	11.65	-1	186	-0.54%
2020/04/10	1	11.00	0	0.00	11.05	1	180	0.55%
2020/04/08	0	0.00	8	11.08	11.20	-8	183	-4.37%
2020/04/07	8	10.91	0	0.00	11.00	8	196	4.06%
2020/04/06	0	0.00	9	10.13	10.20	-9	198	-4.54%
2020/04/01	9	10.05	0	0.00	10.20	9	202	4.44%
2020/03/30	0	0.00	9	9.79	10.15	-9	205	-4.39%
2020/03/26	1	10.10	1	10.00	10.10	0	207	0.00%
2020/03/25	1	10.20	0	0.00	10.10	1	207	0.48%
2020/03/24	2	9.64	0	0.00	9.78	2	208	0.96%
2020/03/23	0	0.00	3	9.22	9.37	-3	208	-1.44%
2020/03/20	9	9.42	0	0.00	9.59	9	208	4.32%
2020/03/13	0	0.00	2	11.90	12.20	-2	186	-1.07%
2020/02/13	0	0.00	9	16.33	16.20	-9	176	-5.09%
2020/02/12	7	16.27	0	0.00	16.20	7	178	3.91%
2020/02/10	2	16.00	0	0.00	15.95	2	180	1.11%
2020/02/05	0	0.00	1	16.20	16.30	-1	184	-0.54%
2020/02/04	0	0.00	2	16.20	16.20	-2	185	-1.08%
2020/01/20	0	0.00	9	17.58	17.60	-9	190	-4.73%
2020/01/16	10	17.93	2	18.55	17.80	8	188	4.25%
2019/12/31	1	17.95	0	0.00	17.70	1	153	0.65%
2019/12/30	3	17.20	4	17.25	17.20	-1	137	-0.73%
2019/12/27	9	17.15	7	17.15	17.15	2	133	1.49%
2019/12/20	0	0.00	2	16.70	16.60	-2	204	-0.98%
2019/12/12	0	0.00	2	17.05	16.75	-2	231	-0.86%
2019/12/06	1	16.65	0	0.00	16.65	1	227	0.44%
2019/11/28	2	16.85	0	0.00	16.80	2	236	0.84%
2019/11/27	1	17.30	0	0.00	17.00	1	237	0.42%
2019/10/25	0	0.00	8	18.04	17.80	-8	215	-3.71%
2019/10/22	3	17.60	0	0.00	17.65	3	215	1.39%
2019/10/18	0	0.00	2	17.50	17.55	-2	217	-0.92%
2019/10/17	0	0.00	1	17.60	17.55	-1	217	-0.46%
2019/10/09	0	0.00	23	17.90	17.70	-23	221	-10.36%
2019/10/08	10	18.00	13	18.17	17.85	-3	220	-1.36%
2019/10/07	0	0.00	2	17.35	17.25	-2	201	-0.99%
2019/10/04	3	17.20	0	0.00	17.20	3	201	1.49%
2019/10/03	5	17.30	0	0.00	17.30	5	199	2.50%
2019/10/02	0	0.00	21	17.39	17.30	-21	200	-10.49%
2019/10/01	24	17.70	0	0.00	17.40	24	198	12.11%
2019/09/27	20	17.66	5	17.60	17.55	15	195	7.66%
2019/09/26	10	18.45	12	18.15	18.15	-2	187	-1.07%
2019/09/25	15	18.27	6	18.36	18.15	9	178	5.06%
2019/09/24	1	18.80	0	0.00	18.80	1	123	0.81%
2019/09/20	0	0.00	1	17.00	17.00	-1	95	-1.04%
2019/09/12	1	17.10	0	0.00	16.95	1	94	1.06%
2019/09/09	0	0.00	18	17.09	16.95	-18	93	-19.23%
2019/09/06	19	17.30	0	0.00	17.30	19	91	20.73%
2019/09/05	1	17.20	0	0.00	17.15	1	87	1.15%
2019/09/03	8	17.05	8	17.00	17.00	0	83	0.04%
2019/08/05	0	0.00	2	17.20	17.20	-2	74	-2.69%
2019/07/09	0	0.00	1	17.20	17.10	-1	90	-1.11%
2019/06/24	0	0.00	1	17.10	17.05	-1	105	-0.95%
2019/06/21	0	0.00	0	17.05	17.00	0	105	0.00%
2019/05/28	1	16.60	0	0.00	16.65	1	125	0.80%
2019/05/24	0	0.00	3	16.40	16.40	-3	127	-2.36%
2019/05/21	1	16.40	0	0.00	16.30	1	143	0.70%
2019/05/10	0	0.00	7	16.54	16.55	-7	161	-4.34%
2019/05/09	3	16.90	0	0.00	16.70	3	162	1.85%
2019/05/08	2	17.28	0	0.00	17.25	2	158	1.26%
2019/05/07	0	0.00	3	17.45	17.35	-3	158	-1.89%
2019/05/06	0	0.00	5	17.45	17.35	-5	159	-3.13%
2019/05/03	5	17.62	0	0.00	17.75	5	158	3.16%
2019/05/02	5	17.65	0	0.00	17.65	5	160	3.12%
2019/04/29	0	0.00	2	17.65	17.55	-2	167	-1.19%
2019/04/24	0	0.00	3	18.15	18.15	-3	210	-1.43%
2019/04/19	0	0.00	0	18.40	18.40	0	207	-0.01%
2019/04/15	0	18.30	0	0.00	18.15	0	191	0.00%
2019/04/12	0	0.00	3	18.15	18.20	-3	190	-1.57%
2019/04/11	0	18.30	0	0.00	18.10	0	189	0.00%
2019/04/10	0	0.00	1	18.15	18.10	-1	188	-0.53%
2019/02/20	0	0.00	2	19.60	19.70	-2	222	-0.90%
2019/02/18	0	0.00	2	19.15	19.05	-2	207	-0.96%
2019/02/15	2	18.80	0	0.00	18.75	2	205	0.97%
2019/02/11	0	0.00	3	18.03	18.20	-3	193	-1.55%
2019/01/24	0	18.40	8	18.26	18.30	-8	191	-4.17%
2019/01/23	2	18.05	0	0.00	18.15	2	192	1.04%
2019/01/22	3	17.97	0	0.00	17.95	3	191	1.57%
2019/01/21	5	18.34	0	0.00	18.25	5	188	2.66%
2019/01/18	7	19.04	0	0.00	18.65	7	187	3.74%
2019/01/16	5	18.00	0.1	17.80	17.90	4.9	152	3.23%
2019/01/10	1	17.65	0	0.00	17.50	1	152	0.65%
2018/12/13	0	0.00	1	18.90	18.85	-1	226	-0.44%
2018/12/11	0	0.00	2	17.90	17.90	-2	224	-0.89%
2018/12/03	0	0.00	1	19.10	19.15	-1	235	-0.42%
2018/11/30	2	18.80	0	0.00	18.75	2	233	0.86%
2018/11/29	2	19.58	1	19.20	18.85	1	230	0.43%
2018/11/28	1	18.75	2	19.18	19.35	-1	212	-0.47%
2018/11/13	0	0.00	0	16.70	16.40	0	209	0.00%
2018/11/12	0	0.00	0	16.90	16.80	0	211	0.00%
2018/10/30	0	0.00	5	15.87	15.90	-5	267	-1.87%
2018/10/29	5	15.92	0	0.00	15.85	5	269	1.86%
2018/10/25	5	16.48	7	15.79	15.80	-2	273	-0.73%
2018/10/24	0	0.00	8	17.22	17.30	-8	269	-2.97%
2018/10/23	0	0.00	0	17.15	17.15	0	272	0.00%
2018/10/05	7	21.35	10	21.35	20.40	-3	501	-0.60%
2018/10/04	10	21.65	10	21.65	21.45	0	505	0.00%
2018/10/03	13	21.60	15	21.60	21.55	-2	510	-0.39%
2018/10/02	5	21.70	5	21.70	21.35	0	516	0.00%
2018/09/28	10	21.80	5	22.20	22.05	5	533	0.94%
2018/09/26	0	0.00	13	20.80	20.80	-13	545	-2.38%
2018/09/21	0	0.00	2	22.50	22.50	-2	565	-0.35%
2018/09/19	5	22.70	0	0.00	22.55	5	592	0.84%
2018/09/18	6	22.50	0	0.00	22.40	6	606	0.99%
2018/09/13	0	0.00	1	22.60	22.70	-1	648	-0.15%
2018/09/12	5	22.30	0	0.00	22.20	5	655	0.76%
2018/09/11	0	0.00	1	23.00	23.00	-1	669	-0.15%
2018/09/10	10	22.47	0	0.00	22.30	10	681	1.47%
2018/09/07	5	22.60	5	22.30	22.90	0	703	0.00%
2018/09/05	3	24.60	5	24.70	24.55	-2	780	-0.26%
2018/08/28	3	24.55	0	0.00	24.70	3	1,070	0.28%
2018/08/27	0	0.00	5	24.20	24.35	-5	1,087	-0.46%
2018/08/21	9	24.29	0	0.00	24.40	9	1,132	0.79%
2018/08/17	0	0.00	5	24.45	24.20	-5	1,172	-0.43%
2018/08/16	5	24.00	0	0.00	24.15	5	1,199	0.42%
2018/08/14	2	24.20	1	24.50	24.55	1	1,250	0.08%
2018/08/13	10	25.06	10	24.83	24.25	0	1,439	0.00%
2018/08/10	14	26.67	0	0.00	26.20	14	1,509	0.93%
2018/08/09	4	26.90	9	26.95	26.80	-5	1,519	-0.33%
2018/08/08	6	27.74	0	0.00	27.45	6	1,524	0.39%
2018/08/07	1	28.15	0	0.00	27.95	1	1,537	0.07%
2018/08/06	0	0.00	33	28.42	28.30	-33	1,548	-2.13%
2018/08/03	0	0.00	2	27.55	27.65	-2	1,542	-0.13%
2018/08/02	0	0.00	4	27.35	27.40	-4	1,548	-0.26%
2018/07/30	0	0.00	1	27.45	27.30	-1	1,571	-0.06%
2018/07/25	2	27.70	0	0.00	27.55	2	1,635	0.12%
2018/07/24	4	27.65	0	0.00	27.70	4	1,634	0.24%
2018/07/23	19	27.32	0	0.00	27.30	19	1,637	1.16%
2018/07/20	23	29.91	5	30.67	29.00	18	1,627	1.11%
2018/07/19	6	29.18	1	29.40	29.40	5	1,582	0.32%
2018/07/18	3	29.25	2	29.95	28.80	1	1,585	0.06%
2018/07/17	1	29.70	19	29.62	29.10	-18	1,559	-1.15%
2018/07/13	3	25.80	0	0.00	26.20	3	1,502	0.20%
2018/07/11	0	0.00	1	26.05	25.75	-1	1,512	-0.07%
2018/07/10	5	26.15	0	0.00	26.25	5	1,535	0.33%
2018/07/09	0	0.00	15	26.11	26.20	-15	1,544	-0.97%
2018/07/06	5	25.74	0	0.00	26.45	5	1,546	0.32%
2018/07/05	1	27.50	10	26.50	25.90	-9	1,557	-0.58%
2018/07/03	5	27.80	10	28.25	27.25	-5	1,582	-0.32%
2018/07/02	10	28.88	1	28.60	28.80	9	1,577	0.57%
2018/06/29	7	29.43	1	29.55	29.40	6	1,572	0.38%
2018/06/28	10	29.49	1	29.85	29.00	9	1,582	0.57%
2018/06/27	5	30.99	0	0.00	30.40	5	1,582	0.32%
2018/06/26	5	31.56	6	32.02	31.35	-1	1,596	-0.06%
2018/06/25	4	30.63	1	30.95	31.00	3	1,587	0.19%
2018/06/22	3	30.92	0	0.00	30.70	3	1,608	0.19%
2018/06/20	15	30.54	5	31.15	31.00	10	1,662	0.60%
2018/06/19	9	31.83	0	0.00	31.55	9	1,712	0.53%
2018/06/15	3	32.90	1	33.45	32.85	2	1,746	0.11%
2018/06/14	5	32.84	0	0.00	32.75	5	1,847	0.27%
2018/06/13	9	33.75	1	34.10	32.40	8	1,884	0.42%
2018/06/12	2	32.43	8	33.30	33.30	-6	1,861	-0.32%
2018/06/11	3	32.35	13	32.33	32.35	-10	1,912	-0.52%
2018/06/08	16	31.36	7	31.50	31.50	9	2,042	0.44%
2018/06/07	10	32.34	0	0.00	32.35	10	2,125	0.47%
2018/06/06	0	0.00	24	32.93	33.80	-24	2,132	-1.13%
2018/06/05	0	0.00	6	31.10	30.75	-6	2,088	-0.29%
2018/06/04	1	30.25	0	0.00	30.25	1	2,114	0.05%
2018/06/01	5	29.05	0	0.00	29.25	5	2,124	0.24%
2018/05/31	5	28.74	0	0.00	28.65	5	2,158	0.23%
2018/05/30	7	28.65	7	29.05	28.90	0	2,211	0.00%
2018/05/29	4	29.70	0	0.00	29.70	4	2,268	0.18%
2018/05/28	1	30.15	12	30.32	30.30	-11	2,299	-0.48%
2018/05/25	2	31.10	1	31.20	30.75	1	2,361	0.04%
2018/05/24	0	0.00	1	32.00	31.90	-1	2,657	-0.04%
2018/05/23	1	30.80	0	0.00	30.90	1	3,048	0.03%
2018/05/22	10	31.24	11	30.98	31.05	-1	3,294	-0.03%
2018/05/21	4	33.13	14	32.38	32.30	-10	3,360	-0.30%
2018/05/18	10	32.60	17	32.00	32.90	-7	3,225	-0.22%
2018/05/17	2	28.80	13	29.48	29.95	-11	3,261	-0.34%
2018/05/16	3	28.97	0	0.00	29.00	3	3,294	0.09%
2018/05/15	0	0.00	2	29.70	29.45	-2	3,287	-0.06%
2018/05/14	0	0.00	8	29.45	29.75	-8	3,281	-0.24%
2018/05/11	11	29.25	0	0.00	28.80	11	3,273	0.34%
2018/05/09	7	29.21	0	0.00	28.95	7	3,259	0.21%
2018/05/08	5	30.00	0	0.00	29.90	5	3,255	0.15%
2018/05/04	3	30.30	9	30.54	30.00	-6	3,247	-0.18%
2018/05/03	3	29.33	28	29.78	29.90	-25	3,226	-0.77%
2018/05/02	0	0.00	3	27.70	27.80	-3	3,188	-0.09%
2018/04/26	10	27.43	0	0.00	26.90	10	3,186	0.31%
2018/04/25	2	26.80	2	27.40	28.10	0	3,176	0.00%
2018/04/24	5	27.93	8	28.10	27.75	-3	3,174	-0.09%
2018/04/23	6	29.27	1	29.40	29.00	5	3,205	0.16%
2018/04/20	2	30.05	0	0.00	30.30	2	3,199	0.06%
2018/04/19	16	30.58	25	30.36	30.55	-9	3,196	-0.28%
2018/04/18	8	29.40	3	29.05	29.00	5	3,167	0.16%
2018/04/17	8	28.80	5	29.05	28.95	3	3,161	0.09%
2018/04/16	9	29.23	7	28.79	28.65	2	3,158	0.06%
2018/04/13	22	30.81	4	30.96	30.45	18	3,134	0.57%
2018/04/10	4	30.35	5	30.33	30.30	-1	3,117	-0.03%
2018/04/09	7	32.26	0	0.00	32.00	7	3,085	0.23%
2018/04/03	1	32.80	0	0.00	32.80	1	3,071	0.03%
2018/04/02	3	33.40	0	0.00	33.40	3	3,060	0.10%
2018/03/31	4	32.50	4	33.45	33.65	0	3,062	0.00%
2018/03/30	4	33.15	0	0.00	32.85	4	3,052	0.13%
2018/03/28	0	0.00	6	33.55	34.10	-6	3,010	-0.20%
2018/03/27	1	34.65	0	0.00	33.65	1	2,988	0.03%
2018/03/23	5	32.64	1	33.50	32.60	4	2,938	0.14%
2018/03/22	7	34.54	16	34.13	34.00	-9	2,897	-0.31%
2018/03/21	5	35.87	0	0.00	35.75	5	2,833	0.18%
2018/03/20	9	36.71	13	36.62	36.20	-4	2,787	-0.14%
2018/03/19	2	35.60	4	36.00	35.60	-2	2,664	-0.08%
2018/03/16	11	35.12	0	0.00	35.05	11	2,615	0.42%
2018/03/15	16	35.46	23	36.70	36.20	-7	2,570	-0.27%
2018/03/14	10	37.63	3	37.75	36.35	7	2,480	0.28%
2018/03/13	4	40.20	2	39.35	40.35	2	2,329	0.09%
2018/03/12	8	36.80	27	37.90	37.10	-19	2,220	-0.86%
2018/03/09	4	37.70	6	36.43	37.70	-2	2,153	-0.09%
2018/03/08	12	35.62	0	0.00	34.55	12	2,103	0.57%
2018/03/07	2	34.00	0	0.00	34.00	2	2,070	0.10%
2018/03/06	4	34.53	0	0.00	34.70	4	2,066	0.19%
2018/03/05	7	34.96	6	34.50	33.40	1	2,048	0.05%
2018/03/02	4	36.23	10	35.97	35.50	-6	2,014	-0.30%
2018/03/01	9	35.12	0	0.00	35.10	9	2,039	0.44%
2018/02/27	8	36.21	6	35.64	35.40	2	2,037	0.10%
2018/02/26	12	36.08	10	36.90	37.55	2	1,974	0.10%
2018/02/23	46	35.33	55	35.62	35.50	-9	1,669	-0.54%
2018/02/22	17	33.04	27	33.30	33.85	-10	1,289	-0.78%
2018/02/21	18	28.68	2	30.75	30.80	16	1,051	1.52%
2018/02/12	9	28.99	23	28.78	28.00	-14	1,024	-1.37%
2018/02/09	2	27.80	10	28.49	27.80	-8	1,012	-0.79%
2018/02/08	2	27.55	0	0.00	27.60	2	930	0.21%
2018/02/07	0	0.00	3	25.40	25.10	-3	936	-0.32%
2018/01/29	5	27.60	2	27.75	27.55	3	1,280	0.23%
2018/01/26	2	27.25	7	27.60	27.00	-5	1,280	-0.39%
2018/01/24	2	27.15	0	0.00	26.80	2	1,296	0.15%
2018/01/18	10	26.98	0	0.00	26.70	10	1,310	0.76%
2018/01/17	1	28.20	0	0.00	27.60	1	1,301	0.08%
2018/01/12	0	0.00	8	26.13	26.30	-8	1,239	-0.65%
2018/01/11	4	26.13	14	26.10	25.95	-10	1,235	-0.81%
2018/01/10	14	26.30	5	26.06	25.95	9	1,234	0.73%
2018/01/09	1	25.85	10	26.10	25.65	-9	1,227	-0.73%
2018/01/08	21	27.09	10	26.82	26.20	11	1,229	0.89%
2018/01/05	0	0.00	5	25.25	25.20	-5	1,207	-0.41%