驊訊 (6237)-群益金鼎-東大券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
47.20
漲跌
▲0.70
漲幅
+1.51%
成交量
92張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/09	1	51.00	1	51.40	50.90	0	753	0.00%
2024/11/26	0	0.00	1	49.75	49.65	-1	747	-0.13%
2024/11/21	0	47.70	0	0.00	47.45	0	745	0.00%
2024/11/19	0	0.00	5	47.50	47.35	-5	744	-0.67%
2024/11/08	1	51.70	4	53.47	51.70	-3	731	-0.41%
2024/11/06	0	0.00	4	50.30	50.30	-4	717	-0.56%
2024/11/01	1	49.50	0	0.00	49.95	1	743	0.13%
2024/10/30	1	50.00	0	0.00	49.85	1	742	0.13%
2024/10/29	0	0.00	2	49.65	49.80	-2	740	-0.27%
2024/10/24	0	0.00	7	54.30	53.50	-7	716	-0.98%
2024/10/23	11	57.34	6	58.12	56.80	5	695	0.72%
2024/10/22	0	0.00	5.1	53.57	56.80	-5.1	587	-0.87%
2024/10/17	0	0.00	2	50.80	52.20	-2	518	-0.39%
2024/10/16	2	51.05	2	50.40	50.40	0	513	0.00%
2024/10/15	5	52.74	0	0.00	50.90	5	518	0.96%
2024/10/11	8	52.51	3	52.20	52.20	5	515	0.97%
2024/10/08	6	54.22	6	53.03	52.80	0	504	0.00%
2024/10/07	0	0.00	0	52.30	51.90	0	476	0.00%
2024/10/04	1	53.30	0	0.00	52.40	1	479	0.21%
2024/10/01	0	0.00	1	54.30	54.20	-1	479	-0.21%
2024/09/30	1	54.00	9	53.66	54.00	-8	451	-1.77%
2024/09/27	11	53.16	2	53.80	52.80	9	420	2.14%
2024/09/26	3	51.67	4	51.98	51.50	-1	370	-0.26%
2024/09/25	1	47.20	1	48.60	50.20	0	312	0.00%
2024/09/13	0	43.05	0	0.00	43.80	0	335	0.00%
2024/08/28	5	47.12	15	47.48	46.90	-10	391	-2.55%
2024/08/20	0	0.00	1	46.80	46.50	-1	511	-0.20%
2024/07/29	1	45.90	0	0.00	45.60	1	741	0.13%
2024/07/23	2	49.40	0	0.00	49.10	2	736	0.27%
2024/07/18	0	0.00	0.1	52.40	52.00	-0.1	733	-0.02%
2024/07/17	0.1	53.70	0	0.00	53.90	0.1	732	0.02%
2024/07/16	2	54.35	0	53.50	53.10	2	730	0.27%
2024/07/05	1	54.70	1	54.60	54.70	0	795	0.00%
2024/07/01	1	52.10	0	0.00	51.90	1	817	0.12%
2024/06/28	1	52.90	1	52.70	52.50	0	820	0.00%
2024/06/26	1	53.80	1	53.30	53.10	0	832	0.00%
2024/06/24	0	0.00	1	55.70	54.10	-1	867	-0.12%
2024/06/12	2	53.50	1	53.50	53.30	1	905	0.11%
2024/06/11	1	54.00	0	0.00	53.70	1	922	0.11%
2024/05/29	2	60.00	1	59.20	59.10	1	1,466	0.07%
2024/05/28	4	59.78	11	60.64	60.60	-7	1,487	-0.47%
2024/05/27	1	57.90	1	58.40	57.60	0	1,531	0.00%
2024/05/21	3	58.00	0	0.00	58.20	3	2,164	0.14%
2024/05/20	7	59.26	2	58.10	58.00	5	2,206	0.23%
2024/05/17	0	0.00	2	58.00	59.00	-2	2,196	-0.09%
2024/05/15	2	57.40	0.3	57.30	55.60	1.7	2,229	0.08%
2024/05/14	0.3	54.40	0	0.00	55.50	0.3	2,243	0.01%
2024/05/03	0	0.00	1	50.60	50.70	-1	3,314	-0.03%
2024/04/24	1	52.30	0	0.00	51.90	1	5,370	0.02%
2024/04/23	0	0.00	0.1	51.20	50.90	-0.1	5,421	0.00%
2024/04/22	1	49.70	0	0.00	49.70	1	5,595	0.02%
2024/04/19	1	51.20	1	51.30	51.30	0	5,681	0.00%
2024/04/17	0	54.08	0	0.00	53.90	0	5,756	0.00%
2024/04/15	0	56.20	1	55.10	55.40	-1	5,857	-0.02%
2024/04/12	1	56.90	0	0.00	57.00	1	5,881	0.02%
2024/04/10	0	0.00	2	61.00	60.60	-2	5,994	-0.03%
2024/04/03	3	61.67	0	0.00	61.60	3	6,089	0.05%
2024/03/28	3	61.60	3	61.73	61.60	0	6,794	0.00%
2024/03/27	1	59.70	0	0.00	59.90	1	6,875	0.01%
2024/03/25	1	63.10	1	61.90	62.10	0	6,884	0.00%
2024/03/20	1	61.40	1	60.50	60.10	0	6,943	0.00%
2024/03/19	0	0.00	1	61.00	60.60	-1	6,987	-0.01%
2024/03/18	2	60.40	2	61.25	61.70	0	6,998	0.00%
2024/03/15	1	59.60	0	0.00	59.70	1	7,035	0.01%
2024/03/13	0	0.00	2	59.75	59.80	-2	7,171	-0.03%
2024/03/12	2	63.40	0	0.00	62.60	2	7,351	0.03%
2024/03/08	8	62.91	2	61.20	61.60	6	7,504	0.08%
2024/03/07	2	66.60	0	68.70	65.20	2	7,482	0.03%
2024/03/06	7	70.17	0	0.00	68.50	7	7,586	0.09%
2024/03/05	1	72.70	1	72.00	70.80	0	7,591	0.00%
2024/03/04	6	70.97	8	72.54	71.80	-2	7,560	-0.03%
2024/03/01	1	67.90	0	0.00	68.70	1	7,603	0.01%
2024/02/29	5	68.58	4	68.58	67.60	1	7,617	0.01%
2024/02/27	8	72.64	11	71.63	67.00	-3	7,656	-0.04%
2024/02/26	12	71.01	4	72.60	73.40	8	7,953	0.10%
2024/02/23	0	0.00	4	67.58	66.80	-4	8,007	-0.05%
2024/02/22	8.2	67.27	28	67.65	66.60	-19.8	8,334	-0.24%
2024/02/21	28	65.39	5	65.50	66.90	23	8,583	0.27%
2024/02/20	0	0.00	1	66.40	64.70	-1	8,626	-0.01%
2024/02/19	9	65.24	8	65.60	65.60	1	8,577	0.01%
2024/02/16	4	64.80	17	66.07	66.00	-13	8,555	-0.15%
2024/02/15	13	64.70	1	64.40	64.00	12	8,513	0.14%
2024/02/05	0	0.00	3	65.90	64.10	-3	8,471	-0.04%
2024/02/02	6	68.05	2	67.90	65.90	4	8,421	0.05%
2024/02/01	7	68.00	6	70.23	67.90	1	8,343	0.01%
2024/01/31	23	70.04	42	69.93	69.90	-19	8,076	-0.24%
2024/01/30	4	66.15	0	0.00	66.30	4	7,802	0.05%
2024/01/29	0	0.00	7	66.77	67.00	-7	7,789	-0.09%
2024/01/26	6	65.92	1.5	65.87	65.70	4.5	7,899	0.06%
2024/01/25	9	71.39	5.1	70.54	69.50	3.9	7,745	0.05%
2024/01/24	25.6	71.87	33.2	71.26	71.60	-7.5	7,561	-0.10%
2024/01/23	23.2	67.08	29.2	67.82	71.30	-6	6,824	-0.09%
2024/01/22	1.2	61.94	20	61.92	64.90	-18.8	6,127	-0.31%
2024/01/19	1	59.50	1	58.40	59.00	0	6,171	0.00%
2024/01/18	1	58.30	1	58.90	58.30	0	6,425	0.00%
2024/01/17	6	60.53	3	60.17	60.20	3	6,549	0.05%
2024/01/16	14	61.86	12.2	60.98	62.90	1.8	6,590	0.03%
2024/01/15	1.2	58.91	4	60.40	61.10	-2.8	6,615	-0.04%
2024/01/12	7	58.81	5	57.70	57.10	2	6,710	0.03%
2024/01/11	12	59.38	6	60.20	59.50	6	6,846	0.09%
2024/01/10	33	61.02	29	61.37	60.90	4	7,160	0.06%
2024/01/09	5	59.68	2	60.00	59.70	3	7,219	0.04%
2024/01/08	4	61.60	6	61.32	60.90	-2	7,234	-0.03%
2024/01/05	12	61.95	10	62.23	62.10	2	7,197	0.03%
2024/01/04	3	59.23	6	59.20	58.90	-3	7,088	-0.04%
2024/01/02	7	63.19	1	62.80	62.50	6	7,003	0.09%
2023/12/28	10	62.60	0	0.00	62.60	10	6,920	0.14%
2023/12/27	12	62.10	12	62.70	62.70	0	6,863	0.00%
2023/12/26	12	63.93	10	63.92	63.60	2	6,703	0.03%
2023/12/25	5	62.98	9	63.49	62.00	-4	6,404	-0.06%
2023/12/22	6	59.88	17	60.81	59.20	-11	6,176	-0.18%
2023/12/15	1	57.30	0	0.00	56.60	1	5,989	0.02%
2023/12/14	1	59.20	2	61.00	59.00	-1	5,943	-0.02%
2023/12/13	5	59.50	0	0.00	58.90	5	5,894	0.08%
2023/12/12	2	59.20	0	0.00	59.50	2	5,872	0.03%
2023/12/11	10	59.90	25	59.76	60.50	-15	5,827	-0.26%
2023/12/08	37	61.21	10	61.50	60.80	27	5,783	0.47%
2023/12/07	25	62.72	33	60.74	59.70	-8	5,664	-0.14%
2023/12/06	9	60.63	15	62.57	63.40	-6	5,455	-0.11%
2023/12/05	2	58.15	0	0.00	57.70	2	5,312	0.04%
2023/12/04	5	58.98	14	59.44	58.50	-9	5,263	-0.17%
2023/12/01	0	0.00	1	61.00	60.90	-1	5,201	-0.02%
2023/11/30	6	60.95	1	61.00	60.70	5	5,032	0.10%
2023/11/29	5	59.84	4	60.23	61.00	1	4,952	0.02%
2023/11/28	14	60.34	15	60.25	60.40	-1	4,854	-0.02%
2023/11/27	18	59.13	19	57.52	57.10	-1	4,628	-0.02%
2023/11/24	10	59.08	8	59.36	59.20	2	4,564	0.04%
2023/11/23	44	66.29	24	66.58	60.60	20	4,423	0.45%
2023/11/22	4	61.53	19	61.89	63.90	-15	3,771	-0.40%
2023/11/21	24	58.44	6	58.15	58.10	18	3,535	0.51%
2023/11/20	11	53.30	11.5	55.13	56.90	-0.5	3,151	-0.02%
2023/11/17	3	50.23	10	51.11	51.80	-7	2,818	-0.25%
2023/11/16	1	47.30	0	0.00	47.15	1	2,720	0.04%
2023/11/14	0	0.00	3	47.58	48.05	-3	2,688	-0.11%
2023/11/13	10	46.67	1	46.60	46.60	9	2,667	0.34%
2023/11/10	2	45.90	0	0.00	45.55	2	2,652	0.08%
2023/11/03	19	51.24	15	50.73	49.25	4	2,514	0.16%
2023/11/02	3	49.93	0	0.00	49.00	3	2,316	0.13%
2023/10/31	7	51.51	21	48.09	48.30	-14	2,245	-0.62%
2023/10/30	0	0.00	8.6	51.21	50.70	-8.6	2,132	-0.41%
2023/10/27	12.6	50.81	4	50.26	50.50	8.6	2,059	0.42%
2023/10/26	6	52.48	6	51.78	51.80	0	1,864	0.00%
2023/10/25	16	50.47	2	52.70	54.10	14	1,589	0.88%
2023/10/24	2	49.30	17	48.67	49.25	-15	1,433	-1.05%
2023/10/23	19	50.18	5	47.66	50.00	14	1,341	1.04%
2023/10/20	9	48.56	5	49.47	47.50	4	1,141	0.35%
2023/10/19	5	48.60	8	48.68	48.50	-3	969	-0.31%
2023/10/18	9	48.25	8	49.00	46.70	1	842	0.12%
2023/10/17	12	47.27	12	46.38	48.05	0	514	0.00%
2023/08/25	0	0.00	2	36.23	35.80	-2	394	-0.51%
2023/08/22	1	35.15	0	0.00	35.10	1	402	0.25%
2023/08/17	0	0.00	1	36.20	36.10	-1	404	-0.25%
2023/08/15	2	35.00	0	0.00	35.05	2	407	0.49%
2023/08/11	1	36.00	1	36.55	36.15	0	408	0.00%
2023/07/28	1	39.70	0	0.00	40.60	1	386	0.26%
2023/07/24	0	0.00	1	39.65	39.65	-1	381	-0.26%
2023/07/20	3	41.17	2	41.70	42.35	1	322	0.31%
2023/07/14	0	0.00	4	39.95	39.85	-4	314	-1.27%
2023/06/30	0	0.00	2	41.10	41.05	-2	409	-0.49%
2023/06/26	0	0.00	2	41.30	41.20	-2	424	-0.47%
2023/06/21	2	41.35	0	0.00	41.40	2	426	0.47%
2023/06/12	1	43.00	0	0.00	43.10	1	441	0.23%
2023/06/06	0	0.00	1	44.25	43.60	-1	485	-0.21%
2023/05/24	0	0.00	0	43.15	42.80	0	522	-0.01%
2023/05/23	0	0.00	0.1	43.08	43.10	-0.1	535	-0.01%
2023/05/19	0	0.00	3	42.20	41.85	-3	550	-0.54%
2023/05/05	1	43.55	1	43.55	43.45	0	643	0.00%
2023/05/04	1	43.60	0	0.00	43.55	1	706	0.14%
2023/04/28	0	0.00	1	44.20	44.10	-1	726	-0.14%
2023/04/25	0	0.00	0	49.00	43.05	0	730	0.00%
2023/04/24	1	45.35	0	0.00	45.00	1	770	0.13%
2023/04/19	0	50.20	0	0.00	49.20	0	755	0.00%
2023/04/13	0	50.03	0	0.00	49.65	0	743	0.00%
2023/04/11	0	0.00	2	52.00	50.80	-2	731	-0.27%
2023/04/07	1	50.60	30.1	51.14	50.80	-29.1	718	-4.05%
2023/03/30	0	0.00	1	46.75	46.95	-1	665	-0.15%
2023/03/29	1	46.85	0	0.00	46.50	1	671	0.15%
2023/03/28	0.1	47.50	0	0.00	47.30	0.1	677	0.01%
2023/03/27	10	48.98	0	0.00	47.85	10	677	1.48%
2023/03/22	0	47.85	0	0.00	47.55	0	690	0.00%
2023/03/17	9	45.81	0	0.00	45.75	9	761	1.18%
2023/03/14	10	47.43	0	0.00	46.75	10	826	1.21%
2023/03/10	0.4	48.04	0	0.00	47.10	0.4	901	0.04%
2023/03/07	0	0.00	5	48.80	48.80	-5	1,028	-0.49%
2023/02/24	0	0.00	1	50.40	49.20	-1	1,022	-0.10%
2023/02/21	2	51.30	0	0.00	50.30	2	1,027	0.19%
2023/02/16	0	0.00	1	49.60	49.85	-1	1,026	-0.10%
2023/02/14	1	49.00	0	0.00	48.40	1	1,025	0.10%
2023/02/03	1	50.30	0	0.00	49.45	1	1,048	0.10%
2023/02/02	10	52.35	4	51.75	51.50	6	1,022	0.59%
2023/02/01	0	0.00	1	48.50	48.75	-1	965	-0.10%
2023/01/31	4	48.43	0	0.00	48.40	4	966	0.41%
2023/01/12	1	48.00	2	47.20	48.00	-1	961	-0.10%
2023/01/10	0	0.00	1	46.25	45.70	-1	928	-0.11%
2023/01/09	1	45.95	0	0.00	46.20	1	940	0.11%
2023/01/05	2	46.20	0	0.00	44.55	2	964	0.21%
2023/01/04	0	0.00	1	45.80	45.00	-1	968	-0.10%
2023/01/03	1	45.30	0	0.00	45.10	1	978	0.10%
2022/12/28	2	44.60	0	0.00	44.15	2	1,037	0.19%
2022/12/27	13	44.95	14	45.18	45.10	-1	1,061	-0.09%
2022/12/12	0	0.00	1	49.10	47.80	-1	1,198	-0.08%
2022/12/09	52	51.89	52	51.05	50.00	0	1,195	0.00%
2022/12/08	35	47.30	40	48.28	51.00	-5	1,157	-0.43%
2022/12/02	5	49.95	0	0.00	51.30	5	1,092	0.46%
2022/12/01	2	50.30	2	50.50	50.60	0	1,062	0.00%
2022/11/30	1	45.10	1	46.30	47.40	0	944	0.00%
2022/11/21	0	0.00	5	45.90	44.20	-5	1,111	-0.45%
2022/11/17	5	44.70	0	47.00	45.80	5	1,133	0.44%
2022/11/16	0	44.35	0	0.00	44.65	0	1,143	0.00%
2022/11/14	0	0.00	2	43.58	43.85	-2	1,218	-0.16%
2022/11/11	2	43.55	0	43.20	42.55	2	1,302	0.15%
2022/11/10	1	42.80	0	0.00	43.00	1	1,349	0.07%
2022/11/08	3	44.05	4	44.31	42.30	-1	1,471	-0.07%
2022/11/07	0	0.00	5	42.28	42.40	-5	1,511	-0.33%
2022/11/04	0	0.00	2	42.20	41.95	-2	1,575	-0.13%
2022/11/03	7	41.89	1	41.35	41.70	6	1,615	0.37%
2022/10/19	1	40.40	0	0.00	40.30	1	3,453	0.03%
2022/10/18	1	41.75	0	0.00	41.00	1	3,793	0.03%
2022/10/17	2	40.85	2	41.15	41.30	0	3,883	0.00%
2022/10/12	0	0.00	2	42.30	41.55	-2	3,990	-0.05%
2022/10/05	2	48.10	0	0.00	45.75	2	4,163	0.05%
2022/10/04	2	44.65	0	0.00	45.70	2	4,150	0.05%
2022/10/03	2	43.65	2	45.15	44.35	0	4,139	0.00%
2022/09/23	0	47.15	0	0.00	46.20	0	4,239	0.00%
2022/09/19	0	0.00	2	46.65	46.00	-2	4,482	-0.04%
2022/09/13	0	0.00	3	51.30	50.10	-3	4,547	-0.07%
2022/09/12	5	51.04	0	0.00	50.20	5	4,558	0.11%
2022/08/31	3	50.90	1	52.80	52.40	2	4,442	0.05%
2022/08/30	2	50.30	2	50.10	49.75	0	4,403	0.00%
2022/08/29	0	0.00	1	49.10	49.50	-1	4,386	-0.02%
2022/08/26	22	53.62	22	53.65	53.40	0	4,357	0.00%
2022/08/17	4	56.95	4	57.00	58.00	0	4,121	0.00%
2022/08/15	2	55.55	2	56.50	56.20	0	4,013	0.00%
2022/08/11	1	54.70	1	55.20	54.50	0	3,903	0.00%
2022/08/10	4	54.00	4	53.98	53.00	0	3,832	0.00%
2022/08/08	0	0.00	1	52.90	52.70	-1	3,744	-0.03%
2022/08/05	3	57.80	5	57.30	58.50	-2	3,663	-0.05%
2022/08/04	7	57.84	4	59.00	56.10	3	3,581	0.08%
2022/08/03	17	59.68	17	59.84	60.00	0	3,434	0.00%
2022/08/02	10	61.32	11	61.72	61.30	-1	3,172	-0.03%
2022/08/01	9	61.08	20	61.70	60.80	-11	3,028	-0.36%
2022/07/29	26	59.81	16	60.17	60.50	10	2,871	0.35%
2022/07/28	40	57.11	39	57.43	57.70	1	2,572	0.04%
2022/07/27	2	54.50	7	52.89	54.50	-5	2,237	-0.22%
2022/07/26	5	49.70	7	50.26	49.60	-2	2,121	-0.09%
2022/07/25	12	53.76	11	53.97	53.60	1	2,013	0.05%
2022/07/22	5	51.08	8	51.54	53.10	-3	1,676	-0.18%
2022/07/21	7	48.03	5	47.42	48.35	2	1,602	0.12%
2022/07/20	3	45.33	1	46.00	45.00	2	1,515	0.13%
2022/07/19	0	0.00	1	45.30	44.20	-1	1,501	-0.07%
2022/07/18	0	0.00	1	44.25	44.40	-1	1,494	-0.07%
2022/07/15	20	45.28	18.1	45.52	44.25	1.9	1,483	0.13%
2022/07/14	0.1	43.20	3	42.47	43.20	-2.9	1,413	-0.21%
2022/07/13	5	40.88	4	41.20	39.30	1	1,392	0.07%
2022/07/12	1	38.60	1	38.50	38.35	0	1,371	0.00%
2022/07/11	1	41.90	0	43.00	41.65	1	1,403	0.07%
2022/07/08	2	43.90	2	44.40	43.30	0	1,387	0.00%
2022/07/07	1	43.30	1	43.90	44.50	0	1,351	0.00%
2022/07/05	7	46.33	5	47.51	46.00	2	1,310	0.15%
2022/07/04	5	46.16	5	46.83	47.00	0	1,237	0.00%
2022/06/29	2	53.55	2	52.50	50.50	0	1,167	0.00%
2022/06/27	4	54.00	4	54.50	55.70	0	1,048	0.00%
2022/06/24	0	0.00	1	49.10	50.70	-1	1,009	-0.10%
2022/06/23	0	0.00	1	46.45	46.15	-1	999	-0.10%
2022/06/22	4	48.25	18	48.62	46.50	-14	1,002	-1.40%
2022/06/21	1	43.87	1	43.95	47.85	0	965	0.00%
2022/06/20	9	44.66	2	45.40	43.50	7	964	0.73%
2022/06/17	0	0.00	6	47.63	48.25	-6	945	-0.63%
2022/06/01	0	0.00	0	58.00	58.80	0	1,065	0.00%
2022/05/27	0	54.90	0	0.00	54.90	0	1,101	0.00%
2022/05/19	0	0.00	0	55.00	56.50	0	1,138	0.00%
2022/05/17	1	55.90	1	55.80	55.70	0	1,146	0.00%
2022/05/16	0	54.50	0	0.00	55.00	0	1,155	0.00%
2022/05/10	2	52.60	0	0.00	53.40	2	1,198	0.17%
2022/05/04	1	54.80	0	0.00	54.20	1	1,226	0.08%
2022/05/03	9	54.00	9	54.63	55.00	0	1,233	0.00%
2022/04/27	4	52.90	0	0.00	54.20	4	1,259	0.32%
2022/04/21	0	0.00	5	59.38	60.60	-5	1,252	-0.40%
2022/04/20	4	57.48	15	58.43	58.30	-11	1,240	-0.89%
2022/04/19	9	59.20	4	58.83	58.00	5	1,232	0.41%
2022/04/18	0	0.00	2	60.85	60.10	-2	1,236	-0.16%
2022/04/15	0	0.00	6	62.10	61.80	-6	1,244	-0.48%
2022/04/14	1	69.10	0	0.00	68.60	1	1,233	0.08%
2022/04/12	1	72.00	0	0.00	70.20	1	1,347	0.07%
2022/04/08	0	0.00	3	78.90	78.90	-3	1,391	-0.22%
2022/04/07	2	80.50	0	0.00	77.80	2	1,402	0.14%
2022/04/01	0	0.00	2	79.20	78.90	-2	1,391	-0.14%
2022/03/30	1	77.90	1	77.40	77.70	0	1,402	0.00%
2022/03/29	1	77.20	0	0.00	76.90	1	1,424	0.07%
2022/03/28	2	76.00	2	75.80	75.00	0	1,514	0.00%
2022/03/24	1	72.40	0	0.00	73.20	1	1,509	0.07%
2022/03/11	0	0.00	1	73.50	72.80	-1	1,970	-0.05%
2022/03/09	3	72.00	3	71.27	71.30	0	2,063	0.00%
2022/03/07	2.1	76.75	0	0.00	76.50	2.1	2,180	0.10%
2022/02/15	1	81.10	0	0.00	79.70	1	4,046	0.02%
2022/02/11	0	0.00	83	84.34	84.50	-83	4,268	-1.94%
2022/02/09	1	82.30	0	0.00	82.50	1	4,484	0.02%
2022/01/20	2	85.60	0	0.00	85.40	2	5,704	0.04%
2022/01/18	8	88.84	1	88.30	87.20	7	6,375	0.11%
2022/01/17	0	0.00	3	85.90	87.40	-3	6,674	-0.04%
2022/01/14	1	83.60	7	83.77	83.80	-6	7,038	-0.09%
2022/01/13	0	0.00	1	86.00	86.40	-1	7,224	-0.01%
2022/01/12	0.1	86.00	0	0.00	85.30	0.1	7,288	0.00%
2022/01/11	1	86.60	0	0.00	86.50	1	7,330	0.01%
2022/01/10	1	88.60	2	89.20	90.80	-1	7,353	-0.01%
2022/01/05	7	92.04	3	91.43	90.80	4	7,477	0.05%
2022/01/04	3	97.30	1	96.90	96.90	2	7,521	0.03%
2022/01/03	5	99.80	1	99.50	99.50	4	7,687	0.05%
2021/12/30	0	0.00	1.1	102.43	101.00	-1.1	7,815	-0.01%
2021/12/29	0	0.00	1	101.50	101.00	-1	8,034	-0.01%
2021/12/27	1	101.50	1	101.00	101.50	0	8,044	0.00%
2021/12/23	1	104.50	0	0.00	103.00	1	8,148	0.01%
2021/12/22	1	105.50	1.2	105.08	104.00	-0.2	8,171	0.00%
2021/12/17	1	99.50	0	0.00	99.50	1	8,140	0.01%
2021/12/16	0	0.00	2	102.50	103.50	-2	8,157	-0.02%
2021/12/10	1	106.00	4	105.75	105.00	-3	8,278	-0.04%
2021/12/09	6	106.42	10	106.00	104.00	-4	8,233	-0.05%
2021/12/08	1	99.60	0	0.00	99.30	1	8,069	0.01%
2021/12/07	1	99.50	2	101.50	98.70	-1	8,083	-0.01%
2021/12/06	2	100.25	0	0.00	100.00	2	8,096	0.02%
2021/12/03	0	0.00	4	100.23	99.20	-4	8,146	-0.05%
2021/12/02	3	99.83	4	99.95	97.00	-1	8,194	-0.01%
2021/12/01	3	104.00	3	103.50	104.00	0	8,211	0.00%
2021/11/30	1.2	106.42	0	0.00	106.00	1.2	8,306	0.01%
2021/11/29	4	102.45	1	103.00	104.00	3	8,490	0.04%
2021/11/26	1	105.00	6	107.00	104.50	-5	8,633	-0.06%
2021/11/25	3	108.00	0	0.00	107.50	3	8,638	0.03%
2021/11/24	3	111.00	2	110.75	111.00	1	8,589	0.01%
2021/11/23	6	113.08	4	114.00	109.50	2	8,493	0.02%
2021/11/22	3	121.50	1	123.50	121.00	2	8,340	0.02%
2021/11/19	2	122.50	3	124.50	119.00	-1	8,297	-0.01%
2021/11/18	2	126.25	1	123.50	123.50	1	8,217	0.01%
2021/11/17	5	123.70	2	125.00	123.50	3	8,040	0.04%
2021/11/16	8	125.88	5	123.60	125.00	3	7,933	0.04%
2021/11/15	1	120.00	3.7	122.55	123.50	-2.7	7,516	-0.04%
2021/11/12	5	108.00	3	109.83	112.50	2	7,371	0.03%
2021/11/11	4	105.63	11	105.50	102.50	-7	7,213	-0.10%
2021/11/10	9	106.28	5	104.90	106.50	4	7,162	0.06%
2021/11/09	6	107.50	0	0.00	104.00	6	7,095	0.08%
2021/11/08	2	107.00	0	0.00	104.50	2	6,996	0.03%
2021/11/05	5	106.90	9	109.61	108.00	-4	6,971	-0.06%
2021/11/04	1	110.00	0	0.00	108.50	1	6,919	0.01%
2021/11/03	7	104.00	4	104.88	106.50	3	6,830	0.04%
2021/11/02	10	116.20	11	110.91	107.50	-1	6,715	-0.01%
2021/11/01	0	0.00	2	112.00	112.00	-2	6,352	-0.03%
2021/10/29	15	102.93	19	103.53	102.00	-4	6,279	-0.06%
2021/10/28	11	100.78	13	100.90	100.00	-2	6,116	-0.03%
2021/10/27	17	100.66	12	101.21	100.50	5	6,018	0.08%
2021/10/26	13	97.46	19	97.42	98.00	-6	5,897	-0.10%
2021/10/25	22	96.69	25	96.90	97.00	-3	5,680	-0.05%
2021/10/22	12	90.06	13	87.15	91.70	-1	5,453	-0.02%
2021/10/21	4	84.68	4	84.70	83.40	0	5,159	0.00%
2021/10/20	6	80.60	5	79.30	80.60	1	5,045	0.02%
2021/10/19	3	76.90	6	77.42	77.60	-3	5,066	-0.06%
2021/10/15	7	74.99	7	74.41	74.30	0	5,155	0.00%
2021/10/14	9	74.54	9	75.97	74.30	0	5,246	0.00%
2021/10/13	10	76.55	6	75.40	73.90	4	5,233	0.08%
2021/10/12	6	84.10	6	84.30	80.40	0	5,203	0.00%
2021/10/08	7	82.20	11	81.78	83.00	-4	5,127	-0.08%
2021/10/07	20	74.76	21	74.37	77.60	-1	5,018	-0.02%
2021/10/06	2	72.15	42	70.53	70.60	-40	5,014	-0.80%
2021/10/05	0.5	66.80	0	0.00	66.80	0.5	5,000	0.01%
2021/09/30	6	86.98	4	89.30	88.30	2	5,528	0.04%
2021/09/29	1	86.50	1	83.80	84.50	0	5,534	0.00%
2021/09/28	1	89.02	0	0.00	89.40	1	5,651	0.02%
2021/09/27	1	93.00	1	93.90	92.90	0	5,866	0.00%
2021/09/23	1	92.10	0	0.00	91.70	1	6,074	0.02%
2021/09/22	6	92.60	4	92.25	92.10	2	6,259	0.03%
2021/09/17	0	0.00	1	98.60	97.40	-1	6,459	-0.02%
2021/09/16	6	96.60	4	95.10	95.10	2	6,553	0.03%
2021/09/14	5	102.80	4	100.33	99.90	1	6,499	0.02%
2021/09/10	2	106.00	4	107.50	109.00	-2	6,561	-0.03%
2021/09/09	1	104.50	2	105.75	107.00	-1	6,597	-0.02%
2021/09/08	1	102.50	0	0.00	102.50	1	6,662	0.02%
2021/09/07	2	109.25	5	108.00	110.00	-3	6,877	-0.04%
2021/09/06	8	117.00	10	113.65	112.50	-2	6,824	-0.03%
2021/09/03	12	123.63	1	125.00	125.00	11	6,862	0.16%
2021/09/02	27	126.57	31	125.31	121.00	-4	6,915	-0.06%
2021/09/01	7	117.21	1	121.00	121.50	6	6,786	0.09%
2021/08/31	3	110.00	5	115.80	117.50	-2	6,757	-0.03%
2021/08/30	4	108.13	2	107.00	107.00	2	6,792	0.03%
2021/08/27	0	0.00	3	113.00	110.50	-3	6,832	-0.04%
2021/08/26	4.1	113.98	0	0.00	111.50	4.1	6,932	0.06%
2021/08/25	4	113.88	4	114.63	116.00	0	7,222	0.00%
2021/08/24	7	112.57	9	111.17	111.00	-2	7,273	-0.03%
2021/08/20	4	107.50	6	110.00	108.50	-2	7,454	-0.03%
2021/08/19	6	111.25	0	0.00	107.50	6	7,503	0.08%
2021/08/18	0	0.00	0.2	116.00	114.00	-0.2	7,566	0.00%
2021/08/17	5	112.20	8.6	109.63	108.50	-3.6	7,803	-0.05%
2021/08/16	7.8	112.94	6	115.00	117.00	1.8	7,941	0.02%
2021/08/13	6	117.50	2	114.00	114.00	4	7,951	0.05%
2021/08/12	3	124.50	0.2	125.00	123.50	2.8	8,009	0.03%
2021/08/11	5.4	123.68	8	120.50	121.00	-2.6	8,154	-0.03%
2021/08/10	13	128.50	4	129.50	130.00	9	8,168	0.11%
2021/08/09	48	136.44	9	139.94	133.50	39	8,261	0.47%
2021/08/06	5	141.50	7	141.79	139.00	-2	8,386	-0.02%
2021/08/05	0	0.00	20	144.75	143.00	-20	8,496	-0.24%
2021/08/04	5	144.60	2	151.00	145.00	3	8,577	0.03%
2021/08/03	12	147.59	3	149.17	150.50	9	8,569	0.11%
2021/08/02	8	145.25	3	145.17	147.00	5	8,586	0.06%
2021/07/30	21	146.57	18	146.50	144.50	3	8,686	0.03%
2021/07/29	16	149.72	9.1	149.92	152.00	6.9	8,649	0.08%
2021/07/28	2.1	139.39	5	135.30	138.50	-2.9	8,558	-0.03%
2021/07/27	8	149.06	1	148.00	145.50	7	8,591	0.08%
2021/07/26	14	149.79	1	150.50	149.00	13	8,605	0.15%
2021/07/23	50	146.67	16	147.75	147.00	34	8,693	0.39%
2021/07/22	9	143.33	3	145.33	146.50	6	8,705	0.07%
2021/07/21	5	137.30	5	139.00	136.00	0	8,659	0.00%
2021/07/20	21	137.43	10	136.65	135.00	11	8,689	0.13%
2021/07/19	1	150.50	0	0.00	148.50	1	8,682	0.01%
2021/07/16	9	149.11	13	150.92	147.50	-4	8,694	-0.05%
2021/07/15	20	148.98	3	148.50	152.00	17	8,643	0.20%
2021/07/14	20	146.75	3	150.17	145.00	17	8,615	0.20%
2021/07/13	21	158.40	26	155.71	150.00	-5	8,547	-0.06%
2021/07/12	46	157.35	42	156.62	155.00	4	8,460	0.05%
2021/07/09	10	149.85	6	150.08	153.50	4	8,290	0.05%
2021/07/08	4	154.25	16	154.00	153.00	-12	8,261	-0.15%
2021/07/07	5	146.40	2	144.00	144.00	3	7,962	0.04%
2021/07/06	3	149.50	10	151.70	147.50	-7	8,027	-0.09%
2021/07/05	18	151.64	7	151.14	151.50	11	8,097	0.14%
2021/07/02	10	144.65	33.2	147.06	155.00	-23.2	8,445	-0.27%
2021/07/01	3.2	144.06	6.1	143.53	142.50	-2.9	8,857	-0.03%
2021/06/30	3	140.17	1.4	139.22	138.00	1.6	9,176	0.02%
2021/06/29	22	143.82	20.1	143.12	137.50	1.9	9,440	0.02%
2021/06/28	27.5	139.89	3	137.83	144.00	24.5	9,601	0.26%
2021/06/25	3	129.17	11.6	131.48	133.00	-8.6	10,351	-0.08%
2021/06/24	6.4	126.84	2	126.00	127.00	4.4	10,586	0.04%
2021/06/23	11.1	125.99	0.1	127.50	127.00	11	10,673	0.10%
2021/06/22	1.3	127.95	0	0.00	124.50	1.3	10,688	0.01%
2021/06/21	19	128.39	20	127.95	126.00	-1	10,696	-0.01%
2021/06/17	1	137.50	6	134.50	137.00	-5	10,789	-0.05%
2021/06/16	53	139.90	65	136.10	132.00	-12	10,884	-0.11%
2021/06/15	11	128.55	8	129.38	130.00	3	10,798	0.03%
2021/06/11	2	126.50	8	129.69	127.00	-6	11,146	-0.05%
2021/06/10	9	126.56	9.5	125.74	127.00	-0.5	11,380	0.00%
2021/06/09	104.3	123.83	93	122.27	122.00	11.3	11,456	0.10%	大買/
2021/06/08	20	126.85	20	125.39	120.50	0	11,683	0.00%
2021/06/07	4.3	118.98	3	119.17	120.50	1.3	12,025	0.01%
2021/06/04	3	121.00	7	121.21	120.50	-4	12,266	-0.03%
2021/06/03	7	127.07	7	126.64	125.00	0	12,372	0.00%
2021/06/02	48	124.36	51.1	125.21	124.50	-3.1	12,372	-0.02%
2021/06/01	5	118.80	5	119.80	124.50	0	12,095	0.00%
2021/05/28	13	115.50	14	114.50	113.50	-1	12,010	-0.01%
2021/05/27	18	111.11	7.8	110.99	110.50	10.2	11,951	0.09%
2021/05/26	8.8	112.33	8	110.50	113.00	0.8	11,918	0.01%
2021/05/25	14	113.25	22.3	114.32	111.00	-8.3	11,916	-0.07%
2021/05/24	7.1	102.51	1	103.00	109.00	6.1	11,773	0.05%
2021/05/21	3.1	98.91	1	100.51	99.30	2.1	11,694	0.02%
2021/05/20	6.1	100.66	4	100.88	97.10	2.1	11,794	0.02%
2021/05/19	2	101.25	3	102.87	103.00	-1	11,870	-0.01%
2021/05/18	2	95.45	1	97.90	97.90	1	12,042	0.01%
2021/05/17	9	96.74	7.6	96.80	89.00	1.4	12,083	0.01%
2021/05/14	2.6	101.66	3	100.69	98.80	-0.4	12,290	0.00%
2021/05/13	7.9	92.28	10.2	95.91	95.30	-2.3	12,189	-0.02%
2021/05/12	4.4	99.68	8	99.01	96.80	-3.6	12,160	-0.03%
2021/05/11	3	108.17	4.3	110.27	107.50	-1.3	12,106	-0.01%
2021/05/10	7.5	122.22	7	124.64	119.00	0.5	12,149	0.00%
2021/05/07	5.5	121.84	2.6	123.69	125.50	2.9	12,280	0.02%
2021/05/06	0.9	121.08	1.2	123.67	119.50	-0.3	12,494	0.00%
2021/05/05	9.2	124.51	12.1	126.19	122.00	-2.8	12,557	-0.02%
2021/05/04	8.1	132.45	11.1	133.55	129.50	-3	12,742	-0.02%
2021/05/03	3	139.67	10	139.95	139.50	-7	12,844	-0.05%
2021/04/29	17.8	144.33	16.2	146.13	147.50	1.6	13,042	0.01%
2021/04/28	7.3	142.32	7	140.86	140.00	0.3	13,371	0.00%
2021/04/27	4.1	149.78	6.5	148.99	146.50	-2.4	13,400	-0.02%
2021/04/26	12	153.50	12.4	151.38	151.50	-0.4	13,787	0.00%
2021/04/23	3.5	152.73	8	156.63	155.00	-4.5	13,878	-0.03%
2021/04/22	4	149.25	1	163.00	150.50	3	14,024	0.02%
2021/04/21	2	152.75	4	156.75	159.50	-2	13,988	-0.01%
2021/04/20	2	160.50	3	160.33	160.00	-1	13,984	-0.01%
2021/04/19	0	0.00	31	151.15	152.50	-31	13,974	-0.22%
2021/04/16	29.1	157.98	1	160.00	158.00	28.1	13,970	0.20%
2021/04/15	0	147.67	2	149.25	154.50	-2	13,961	-0.01%
2021/04/14	9	140.00	10	139.65	143.00	-1	13,939	-0.01%
2021/04/13	7	155.14	2	158.01	152.50	5	13,852	0.04%
2021/04/12	14	160.00	4	161.50	154.00	10	13,791	0.07%
2021/04/09	6.4	163.24	9.1	165.22	171.00	-2.7	13,663	-0.02%
2021/04/08	21	148.64	20	150.70	155.50	1	13,541	0.01%
2021/04/07	69.1	144.31	74	142.47	141.50	-5	13,130	-0.04%
2021/04/06	60	130.59	55	131.76	134.00	5	12,561	0.04%
2021/04/01	40	114.55	162	113.80	122.00	-122	12,160	-1.00%	大賣/鉅額交易
2021/03/31	203	115.86	170	115.25	111.50	33	12,574	0.26%	大買/大賣/
2021/03/30	258	113.50	255	115.79	114.50	3	12,755	0.02%	大買/大賣/
2021/03/29	173	111.24	92.3	112.27	112.50	80.8	12,436	0.65%	大買/
2021/03/26	1	103.50	3	101.33	102.50	-2	12,704	-0.02%
2021/03/25	2	99.15	0	0.00	98.30	2	13,567	0.01%
2021/03/24	7	98.76	1	99.20	98.10	6	14,307	0.04%
2021/03/23	6	97.80	10	97.54	97.00	-4	14,721	-0.03%
2021/03/22	8	101.68	15	99.97	99.50	-7	14,781	-0.05%
2021/03/19	8.1	102.08	9	103.61	104.00	-1	14,668	-0.01%
2021/03/18	3	102.83	11	103.41	102.00	-8	14,560	-0.05%
2021/03/17	20	107.08	67	108.75	100.00	-47	14,402	-0.33%
2021/03/16	52	108.26	163	108.43	110.50	-111	14,024	-0.79%	大賣/鉅額交易
2021/03/15	177	100.68	4	100.70	100.50	173	13,693	1.26%	大買/鉅額交易
2021/03/12	10	98.41	8	99.61	95.20	2	13,594	0.01%
2021/03/11	63	99.69	92.4	100.41	98.00	-29.4	13,289	-0.22%
2021/03/10	42	93.22	43	93.17	92.50	-1	12,811	-0.01%
2021/03/09	37	86.91	34	86.94	88.50	3	12,529	0.02%
2021/03/08	20	86.70	23	88.03	90.30	-3	12,437	-0.02%
2021/03/05	13	82.50	3	83.77	82.10	10	12,468	0.08%
2021/03/04	3	85.30	0	0.00	82.60	3	12,823	0.02%
2021/03/03	1	85.50	7	83.90	84.30	-6	13,056	-0.05%
2021/03/02	6	89.87	4	89.47	85.00	2	13,081	0.02%
2021/02/26	1	89.70	1	88.86	88.50	0	13,024	0.00%
2021/02/25	3	90.70	2	90.70	91.30	1	13,004	0.01%
2021/02/24	13.1	92.25	15	92.15	89.00	-2	12,990	-0.02%
2021/02/23	12	88.41	5	89.60	88.00	7	12,959	0.05%
2021/02/22	4	92.45	3.1	92.62	91.60	0.9	12,870	0.01%
2021/02/19	16.1	95.91	15	95.71	94.50	1.1	12,711	0.01%
2021/02/18	17	95.31	12	95.16	93.10	5	12,526	0.04%
2021/02/17	30	97.35	17	97.92	99.40	13	12,204	0.11%
2021/02/05	16	86.51	43	88.07	90.40	-27	12,079	-0.22%
2021/02/04	11	81.66	23	81.50	82.20	-12	11,809	-0.10%
2021/02/03	8	81.29	7	81.96	80.50	1	11,837	0.01%
2021/02/02	12	78.63	7	79.14	79.20	5	11,955	0.04%
2021/02/01	25	79.24	24	78.70	77.20	1	12,011	0.01%
2021/01/29	9	82.41	6	82.47	79.00	3	11,964	0.03%
2021/01/28	15	83.10	18	82.21	82.00	-3	11,847	-0.03%
2021/01/27	34	80.06	25.1	79.93	79.00	8.9	11,566	0.08%
2021/01/26	17	80.86	18	80.62	78.30	-1	11,409	-0.01%
2021/01/25	21	88.53	30	88.59	86.70	-9	11,140	-0.08%
2021/01/22	13.1	92.21	11	93.12	94.00	2.1	10,988	0.02%
2021/01/21	54	87.92	46	88.80	86.00	8	10,707	0.07%
2021/01/20	15.2	91.84	7	93.79	90.00	8.2	10,240	0.08%
2021/01/19	12	102.98	6	102.83	99.90	6	10,175	0.06%
2021/01/18	18.2	110.19	20	108.65	111.00	-1.8	9,727	-0.02%
2021/01/15	79	103.13	59	101.06	101.00	20	9,540	0.21%
2021/01/13	1	88.70	0	0.00	89.60	1	9,293	0.01%
2021/01/08	1	76.80	1	76.00	74.70	0	9,295	0.00%
2021/01/07	0	0.00	1	81.50	82.90	-1	9,276	-0.01%
2021/01/06	0	0.00	19	80.45	79.60	-19	9,293	-0.20%
2021/01/05	0	0.00	1	79.10	80.00	-1	9,309	-0.01%
2021/01/04	0	0.00	5	75.00	77.40	-5	9,351	-0.05%
2020/12/31	14	76.83	0	0.00	76.60	14	9,486	0.15%
2020/12/30	13	79.78	20	76.75	76.10	-7	9,496	-0.07%
2020/12/29	25	82.62	12	80.66	82.30	13	9,417	0.14%
2020/12/28	27	73.00	6	74.17	78.90	21	9,362	0.22%
2020/12/25	25	71.85	117	70.27	71.80	-92	9,295	-0.99%	大賣/
2020/12/24	53	65.94	27	63.38	67.10	26	8,605	0.30%
2020/12/23	34	60.03	30	59.38	61.00	4	8,131	0.05%
2020/12/22	17	59.86	8	60.68	56.00	9	7,634	0.12%
2020/12/21	77	60.17	66	57.94	62.20	11	7,079	0.16%
2020/12/18	36	54.20	41	53.90	56.60	-5	6,268	-0.08%
2020/12/17	25	51.00	24	51.01	51.50	1	5,587	0.02%
2020/12/16	61	48.58	64	48.09	47.15	-3	5,281	-0.06%
2020/12/15	10	46.10	0	0.00	45.50	10	5,970	0.17%
2020/12/14	34	46.99	5	48.00	46.85	29	6,110	0.47%
2020/12/10	0	0.00	1	46.45	46.10	-1	5,996	-0.02%
2020/12/09	0	0.00	7	46.86	46.90	-7	5,973	-0.12%
2020/12/08	6	47.45	1	47.80	47.70	5	5,920	0.08%
2020/12/04	0	0.00	1	44.80	44.85	-1	5,743	-0.02%
2020/12/03	2	44.30	0	0.00	44.00	2	5,736	0.03%
2020/12/02	3	46.02	11	45.63	44.95	-8	5,711	-0.14%
2020/12/01	5	46.96	8	46.18	46.90	-3	5,670	-0.05%
2020/11/30	56	48.34	79	48.58	45.90	-23	5,591	-0.41%
2020/11/27	54	46.19	55	46.93	48.50	-1	5,703	-0.02%
2020/11/26	35	44.34	9	44.82	44.10	26	5,945	0.44%
2020/11/24	2	43.55	2	44.13	43.40	0	6,620	0.00%
2020/11/23	1	43.10	1	44.35	44.05	0	6,792	0.00%
2020/11/20	3	43.22	0	0.00	43.70	3	6,995	0.04%
2020/11/19	2	41.55	0	0.00	41.60	2	6,945	0.03%
2020/11/18	0	0.00	2	41.30	41.70	-2	7,030	-0.03%
2020/11/17	0	0.00	6	41.55	41.30	-6	7,125	-0.08%
2020/11/16	0	0.00	20	41.95	41.00	-20	7,129	-0.28%
2020/11/13	1	42.15	1	42.10	42.15	0	7,128	0.00%
2020/11/12	25	44.43	0	0.00	42.95	25	7,161	0.35%
2020/11/11	0	0.00	10	44.95	44.50	-10	7,173	-0.14%
2020/11/10	34	45.39	42	45.46	44.50	-8	7,162	-0.11%
2020/11/09	38	44.37	40	43.66	45.75	-2	6,964	-0.03%
2020/11/06	2	42.60	32	43.13	41.60	-30	6,849	-0.44%
2020/11/05	21	42.86	14	43.15	42.55	7	6,791	0.10%
2020/11/04	7	42.43	7	42.41	42.40	0	6,744	0.00%
2020/10/30	10	41.96	11.1	41.73	40.50	-1.1	6,827	-0.02%
2020/10/29	0.1	41.49	2	40.70	41.65	-1.9	6,789	-0.03%
2020/10/28	2	41.55	11	42.06	41.55	-9	6,836	-0.13%
2020/10/27	26	42.36	14	42.20	42.10	12	6,832	0.18%
2020/10/26	5	40.40	0	0.00	40.55	5	6,769	0.07%
2020/10/23	3	40.97	4	41.15	41.10	-1	6,773	-0.01%
2020/10/22	0	0.00	1	41.25	40.70	-1	6,796	-0.01%
2020/10/21	0	0.00	1	41.50	41.70	-1	6,819	-0.01%
2020/10/19	1	41.10	1.2	40.90	41.50	-0.2	7,001	0.00%
2020/10/16	11.2	40.81	27	41.80	40.65	-15.8	7,076	-0.22%
2020/10/15	2	42.25	0	0.00	41.75	2	7,065	0.03%
2020/10/14	2	43.45	2.3	43.63	42.90	-0.3	7,067	0.00%
2020/10/13	1.3	42.79	0	0.00	42.35	1.3	7,055	0.02%
2020/10/12	6	42.93	2	43.95	42.80	4	7,018	0.06%
2020/10/08	29	44.83	7	45.24	44.85	22	6,974	0.32%
2020/10/07	14	43.77	5	43.90	43.75	9	6,827	0.13%
2020/10/05	5	42.61	5	42.55	42.65	0	6,817	0.00%
2020/09/30	7	40.61	3	40.80	41.25	4	6,794	0.06%
2020/09/29	0	0.00	1	40.40	40.30	-1	6,835	-0.01%
2020/09/28	12	42.09	2	42.33	41.45	10	6,803	0.15%
2020/09/25	13	41.94	5	42.67	39.15	8	6,755	0.12%
2020/09/24	7	43.44	34	43.76	43.45	-27	6,722	-0.40%
2020/09/23	25	45.07	23	45.44	45.00	2	6,683	0.03%
2020/09/22	21	43.75	1	43.50	43.55	20	6,525	0.31%
2020/09/21	29	46.34	10	47.50	45.50	19	6,407	0.30%
2020/09/18	42	51.89	45	51.95	47.50	-3	6,255	-0.05%
2020/09/17	2	49.65	0	0.00	50.60	2	5,448	0.04%
2020/09/16	0	0.00	1	48.00	46.00	-1	5,317	-0.02%
2020/09/08	2	45.45	2	44.33	44.00	0	6,056	0.00%
2020/09/07	2	45.85	0	0.00	44.35	2	6,041	0.03%
2020/09/04	8	43.50	0	0.00	46.20	8	6,029	0.13%
2020/09/03	0	0.00	15	48.91	45.90	-15	5,998	-0.25%
2020/09/02	38	47.51	45	48.34	47.05	-7	5,940	-0.12%
2020/09/01	40	47.66	56	47.10	48.40	-16	5,454	-0.29%
2020/08/31	49	42.88	46	43.07	44.00	3	4,948	0.06%
2020/08/28	33	39.02	29	39.17	40.00	4	4,397	0.09%
2020/08/27	27	37.12	17	37.76	36.40	10	4,175	0.24%
2020/08/26	34	38.58	12	38.61	39.10	22	3,986	0.55%
2020/08/25	0	0.00	1	34.70	35.55	-1	3,776	-0.03%
2020/08/24	0	0.00	18	33.40	34.75	-18	3,759	-0.48%
2020/08/20	1	33.30	0	0.00	33.30	1	3,656	0.03%
2020/08/19	19	37.72	5	37.25	37.00	14	3,676	0.38%
2020/08/18	1	37.80	4	37.18	36.80	-3	3,691	-0.08%
2020/08/17	0	0.00	7	38.09	38.15	-7	3,669	-0.19%
2020/08/14	7	34.96	7	35.33	36.00	0	3,562	0.00%
2020/08/13	5	34.77	17	34.19	33.75	-12	3,462	-0.35%
2020/08/12	13	33.18	2	32.50	33.30	11	3,408	0.32%
2020/08/11	4	31.90	3	32.27	31.85	1	3,395	0.03%
2020/08/10	7	34.16	3	34.27	32.20	4	3,386	0.12%
2020/08/07	14	33.55	13	33.72	33.50	1	3,343	0.03%
2020/08/06	3	34.23	2	34.03	33.90	1	3,312	0.03%
2020/08/05	1	32.70	0	0.00	32.70	1	3,184	0.03%
2020/08/04	0	0.00	20	32.08	32.00	-20	3,147	-0.64%
2020/08/03	24	31.92	22	31.82	32.00	2	3,115	0.06%
2020/07/31	8.7	30.75	0	0.00	30.65	8.7	3,052	0.28%
2020/07/30	0.3	29.80	0	0.00	30.00	0.3	3,034	0.01%
2020/07/28	10	28.73	2	28.60	28.70	8	3,022	0.26%
2020/07/27	1	29.50	5	29.90	29.50	-4	2,988	-0.13%
2020/07/24	10	33.70	7	33.83	30.05	3	2,928	0.10%
2020/07/22	4	32.08	6	31.95	32.40	-2	2,737	-0.07%
2020/07/21	0	0.00	1	29.80	29.80	-1	2,654	-0.04%
2020/07/20	4	28.00	0	0.00	29.25	4	2,645	0.15%
2020/07/17	0	0.00	3	27.70	26.85	-3	2,617	-0.11%
2020/07/14	1	29.00	1	28.20	27.85	0	2,575	0.00%
2020/07/10	24	31.10	25	29.68	28.70	-1	2,518	-0.04%
2020/07/06	3	31.77	0	0.00	31.55	3	2,318	0.13%
2020/07/03	2	33.55	0	0.00	32.30	2	2,265	0.09%
2020/07/02	4	31.13	14	31.48	31.55	-10	2,108	-0.47%
2020/06/30	0	0.00	2	29.00	28.85	-2	2,028	-0.10%
2020/06/29	2	28.40	2	29.60	28.90	0	2,000	0.00%
2020/06/24	5	29.55	2	29.75	29.55	3	1,962	0.15%
2020/06/23	5	29.72	0	0.00	29.85	5	1,914	0.26%
2020/06/22	9	30.86	7	31.46	30.35	2	1,839	0.11%
2020/06/19	3	34.10	6	34.18	33.00	-3	1,736	-0.17%
2020/06/18	23	34.19	20	34.66	35.00	3	1,637	0.18%
2020/06/17	21	34.56	28	34.57	34.95	-7	1,363	-0.51%
2020/06/16	25	31.31	24	31.11	32.25	1	1,178	0.08%
2020/06/15	2	29.33	1	29.30	29.35	1	1,005	0.10%
2020/06/12	1	27.10	0	0.00	28.00	1	954	0.10%
2020/06/10	1	29.15	0	0.00	28.65	1	919	0.11%
2020/06/09	0	0.00	1	29.30	28.85	-1	907	-0.11%
2020/06/05	2	27.80	1.2	28.40	29.95	0.8	863	0.09%
2020/06/04	3	29.02	3	29.03	28.60	0	842	0.00%
2020/06/03	1	27.00	0.5	27.45	27.45	0.5	817	0.06%
2020/06/02	4	27.78	3.3	27.84	27.15	0.7	801	0.09%
2020/06/01	4.9	28.22	5	27.35	28.25	-0.1	772	-0.01%
2020/05/29	1	25.70	0	0.00	25.70	1	682	0.15%
2020/05/28	0	0.00	3	23.55	23.40	-3	626	-0.48%
2020/05/27	5.6	23.85	10	24.92	22.85	-4.4	600	-0.74%
2020/05/26	7	23.74	0	0.00	23.75	7	513	1.36%
2020/05/25	4	20.85	2	21.60	21.60	2	469	0.43%
2020/05/21	0	0.00	0.3	18.00	17.90	-0.3	375	-0.08%
2020/05/20	0	17.50	0	0.00	17.60	0	369	0.01%
2020/05/19	0.2	17.05	0	0.00	17.15	0.2	361	0.06%
2020/05/18	0	0.00	0.2	17.15	17.10	-0.2	357	-0.06%
2020/05/14	0.8	16.75	0	0.00	16.85	0.8	346	0.23%
2020/05/11	0	0.00	0.2	17.05	17.00	-0.2	328	-0.06%
2020/05/08	0.2	16.95	0	0.00	17.05	0.2	323	0.06%
2020/05/06	0	0.00	3	16.83	16.10	-3	312	-0.96%
2020/05/05	3	16.00	0	16.00	16.00	3	289	1.04%
2020/04/28	0	0.00	1	15.15	14.50	-1	250	-0.40%
2020/04/27	2	15.05	1	15.30	15.20	1	235	0.42%
2020/04/24	4	14.48	5.3	14.49	14.55	-1.3	224	-0.57%
2020/04/23	3.3	14.17	2	14.35	14.35	1.3	214	0.60%
2020/04/21	0	0.00	2	12.50	12.70	-2	227	-0.88%
2020/04/17	4	12.73	0	0.00	12.35	4	209	1.91%
2020/04/16	2	11.65	0	0.00	11.60	2	189	1.06%
2020/04/14	0	0.00	2	11.80	11.65	-2	186	-1.07%
2020/04/13	2	11.95	0	0.00	11.40	2	184	1.08%
2020/04/01	0	10.25	0	0.00	10.20	0	202	0.00%
2020/03/31	0	10.20	0	0.00	10.00	0	203	0.00%
2020/01/16	5	18.23	6	18.33	17.80	-1	188	-0.53%
2019/12/31	5	18.04	5	18.03	17.70	0	153	0.00%
2019/12/27	1	16.95	1	17.15	17.15	0	133	0.00%
2019/11/26	0	0.00	6	16.85	16.85	-6	236	-2.53%
2019/11/11	0	0.00	0.2	17.10	17.10	-0.2	238	-0.08%
2019/11/08	0.2	17.50	0	0.00	17.65	0.2	236	0.08%
2019/10/28	0	0.00	1	18.15	18.00	-1	219	-0.46%
2019/10/14	1	17.90	0	0.00	17.75	1	221	0.45%
2019/10/08	0	0.00	1	18.20	17.85	-1	220	-0.45%
2019/09/27	3	18.12	3	17.80	17.55	0	195	0.00%
2019/09/25	0	0.00	1	19.50	18.15	-1	178	-0.56%
2019/09/24	1	18.80	0	0.00	18.80	1	123	0.81%
2019/08/29	0	0.00	1	17.00	17.00	-1	81	-1.23%
2019/08/28	2	16.95	1	16.80	16.85	1	81	1.23%
2019/03/21	2	18.70	0	0.00	18.60	2	178	1.12%
2019/02/13	0	18.45	0	0.00	18.30	0	196	0.00%
2019/01/18	4	18.83	4	18.70	18.65	0	187	0.00%
2019/01/17	21	18.98	21	19.25	19.15	0	184	0.00%
2018/12/10	1	18.05	1	18.35	17.70	0	226	0.00%
2018/12/04	0	0.00	1	19.20	19.05	-1	228	-0.44%
2018/11/29	4	19.65	3	19.13	18.85	1	230	0.43%
2018/10/05	1	20.50	0	0.00	20.40	1	501	0.20%
2018/09/27	2	20.90	0	0.00	21.35	2	541	0.37%
2018/09/26	0	0.00	3	20.75	20.80	-3	545	-0.55%
2018/08/09	0	0.00	6	27.08	26.80	-6	1,519	-0.39%
2018/08/06	6	28.55	0	0.00	28.30	6	1,548	0.39%
2018/08/01	0	0.00	5	27.70	27.75	-5	1,554	-0.32%
2018/07/30	0	0.00	10	27.60	27.30	-10	1,571	-0.64%
2018/07/25	2	27.60	0	0.00	27.55	2	1,635	0.12%
2018/07/19	2	29.55	2	29.50	29.40	0	1,582	0.00%
2018/07/09	1	26.05	0	0.00	26.20	1	1,544	0.06%
2018/06/26	0	0.00	3	32.15	31.35	-3	1,596	-0.19%
2018/06/22	0	0.00	3	31.15	30.70	-3	1,608	-0.19%
2018/06/15	6	32.80	0	0.00	32.85	6	1,746	0.34%
2018/06/14	0	0.00	15	33.04	32.75	-15	1,847	-0.81%
2018/06/13	5	33.35	0	0.00	32.40	5	1,884	0.27%
2018/06/12	0	0.00	6	33.00	33.30	-6	1,861	-0.32%
2018/06/11	10	32.22	0	0.00	32.35	10	1,912	0.52%
2018/06/08	0	0.00	1	31.50	31.50	-1	2,042	-0.05%
2018/06/07	16	32.73	0	0.00	32.35	16	2,125	0.75%
2018/06/06	11	32.29	8	32.45	33.80	3	2,132	0.14%
2018/06/04	0	0.00	6	30.75	30.25	-6	2,114	-0.28%
2018/05/31	0	0.00	30	28.72	28.65	-30	2,158	-1.39%
2018/05/30	6	28.90	0	0.00	28.90	6	2,211	0.27%
2018/05/29	0	0.00	10	30.30	29.70	-10	2,268	-0.44%
2018/05/25	5	31.20	0	0.00	30.75	5	2,361	0.21%
2018/05/21	5	33.10	0	0.00	32.30	5	3,360	0.15%
2018/05/18	5	30.65	5	31.60	32.90	0	3,225	0.00%
2018/05/14	11	29.98	11	29.60	29.75	0	3,281	0.00%
2018/05/09	1	28.95	0	0.00	28.95	1	3,259	0.03%
2018/05/03	30	28.45	0	0.00	29.90	30	3,226	0.93%
2018/04/24	0	0.00	30	28.00	27.75	-30	3,174	-0.95%
2018/04/19	34	30.60	4	30.43	30.55	30	3,196	0.94%
2018/04/11	1	30.60	0	0.00	30.60	1	3,134	0.03%
2018/04/10	2	30.30	0	0.00	30.30	2	3,117	0.06%
2018/04/03	0	0.00	1	32.75	32.80	-1	3,071	-0.03%
2018/04/02	1	34.00	0	0.00	33.40	1	3,060	0.03%
2018/03/30	1	32.75	1	33.90	32.85	0	3,052	0.00%
2018/03/29	1	34.85	0	0.00	34.10	1	3,036	0.03%
2018/03/26	4	33.30	2	34.40	34.30	2	2,963	0.07%
2018/03/23	0	0.00	18	32.80	32.60	-18	2,938	-0.61%
2018/03/22	5	35.30	0	0.00	34.00	5	2,897	0.17%
2018/03/21	3	35.80	10	35.90	35.75	-7	2,833	-0.25%
2018/03/20	12	36.79	0	0.00	36.20	12	2,787	0.43%
2018/03/19	7	35.93	5	36.12	35.60	2	2,664	0.08%
2018/03/16	8	35.44	12	35.28	35.05	-4	2,615	-0.15%
2018/03/15	10	35.20	0	0.00	36.20	10	2,570	0.39%
2018/03/14	10	37.23	28	38.21	36.35	-18	2,480	-0.73%
2018/03/13	21	39.11	6	38.85	40.35	15	2,329	0.64%
2018/03/12	16	37.63	4	37.30	37.10	12	2,220	0.54%
2018/03/09	1	37.50	3	36.25	37.70	-2	2,153	-0.09%
2018/03/08	2	35.30	0	0.00	34.55	2	2,103	0.10%
2018/03/07	0	0.00	10	34.00	34.00	-10	2,070	-0.48%
2018/03/06	0	0.00	1	34.80	34.70	-1	2,066	-0.05%
2018/03/02	11	36.04	1	35.85	35.50	10	2,014	0.50%
2018/02/27	3	35.43	0	0.00	35.40	3	2,037	0.15%
2018/02/26	20	36.97	29	36.85	37.55	-9	1,974	-0.46%
2018/02/23	12	34.91	23	35.48	35.50	-11	1,669	-0.66%
2018/02/22	16	33.25	9	32.83	33.85	7	1,289	0.54%
2018/02/21	4	30.29	7	30.46	30.80	-3	1,051	-0.29%
2018/02/12	10	28.00	0	0.00	28.00	10	1,024	0.98%
2018/02/09	4	26.40	4	26.60	27.80	0	1,012	0.00%
2018/02/08	0	0.00	2	27.26	27.60	-2	930	-0.22%
2018/02/06	0	0.00	1	25.50	24.55	-1	979	-0.10%
2018/02/05	1	26.25	0	0.00	26.30	1	1,058	0.09%
2018/01/22	0	0.00	2	26.50	26.60	-2	1,309	-0.15%
2018/01/18	0	26.70	0	0.00	26.70	0	1,310	0.00%
2018/01/17	2	27.85	0	0.00	27.60	2	1,301	0.15%
2018/01/08	0	0.00	1	26.40	26.20	-1	1,229	-0.08%
2018/01/04	0	0.00	1	25.35	25.10	-1	1,208	-0.08%
2018/01/02	1	25.65	0	0.00	25.25	1	1,209	0.08%