驊訊 (6237)-群益金鼎-丹鳳券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
51.3
漲跌
▼1.9
漲幅
-3.57%
成交量
942張
產業
上櫃半導體類股
397人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

驊訊 (6237)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/15	0	0.00	7	54.99	55.40	-7	5,857	-0.12%
2024/04/12	0	0.00	5	57.20	57.00	-5	5,881	-0.09%
2024/04/11	2	59.60	0	0.00	59.50	2	5,958	0.03%
2024/04/03	0	61.80	0	0.00	61.60	0	6,089	0.00%
2024/04/01	1	60.60	0	0.00	60.90	1	6,285	0.02%
2024/03/28	2	62.10	1	61.40	61.60	1	6,794	0.01%
2024/03/22	0	0.00	1	61.30	61.80	-1	6,889	-0.01%
2024/03/21	0	60.30	0	0.00	60.30	0	6,902	0.00%
2024/03/19	0	61.35	0	0.00	60.60	0	6,987	0.00%
2024/03/13	0	0.00	5	61.30	59.80	-5	7,171	-0.07%
2024/03/12	1	63.00	0	0.00	62.60	1	7,351	0.01%
2024/03/11	1	61.90	2	61.85	61.90	-1	7,474	-0.01%
2024/03/08	1	63.70	2	61.35	61.60	-1	7,504	-0.01%
2024/03/07	2	69.05	1	67.40	65.20	1	7,482	0.01%
2024/03/05	6	71.70	10	71.40	70.80	-4	7,591	-0.05%
2024/03/04	7	71.13	5	70.96	71.80	2	7,560	0.03%
2024/03/01	1	68.00	1	68.30	68.70	0	7,603	0.00%
2024/02/29	11	68.65	6	69.12	67.60	5	7,617	0.07%
2024/02/27	7	71.84	2.4	69.06	67.00	4.7	7,656	0.06%
2024/02/26	2	69.90	3	71.27	73.40	-1	7,953	-0.01%
2024/02/23	0.2	67.13	0	0.00	66.80	0.2	8,007	0.00%
2024/02/22	1	67.80	2	67.95	66.60	-1	8,334	-0.01%
2024/02/21	5.2	66.72	0	0.00	66.90	5.2	8,583	0.06%
2024/02/20	1	66.70	0	0.00	64.70	1	8,626	0.01%
2024/02/16	0	0.00	7	66.13	66.00	-7	8,555	-0.08%
2024/02/05	5	64.10	6	64.75	64.10	-1	8,471	-0.01%
2024/02/02	1	68.10	0	0.00	65.90	1	8,421	0.01%
2024/02/01	9	68.10	5	70.14	67.90	4	8,343	0.05%
2024/01/31	10	69.39	7	69.96	69.90	3	8,076	0.04%
2024/01/30	2	67.40	2	66.20	66.30	0	7,802	0.00%
2024/01/29	1	66.20	1	67.70	67.00	0	7,789	0.00%
2024/01/26	4	66.60	1	65.70	65.70	3	7,899	0.04%
2024/01/25	30	70.19	29	71.64	69.50	1	7,745	0.01%
2024/01/24	95	71.59	92	69.87	71.60	3	7,561	0.04%
2024/01/23	16	67.03	19	69.66	71.30	-3	6,824	-0.04%
2024/01/22	1	64.30	3	63.47	64.90	-2	6,127	-0.03%
2024/01/19	1	58.50	0	0.00	59.00	1	6,171	0.02%
2024/01/17	1	62.10	3	60.00	60.20	-2	6,549	-0.03%
2024/01/16	2	62.50	0	0.00	62.90	2	6,590	0.03%
2024/01/15	1	58.40	3	60.33	61.10	-2	6,615	-0.03%
2024/01/12	2	57.40	1	57.70	57.10	1	6,710	0.01%
2024/01/11	1	59.60	0	0.00	59.50	1	6,846	0.01%
2024/01/10	0	0.00	0	62.30	60.90	0	7,160	0.00%
2024/01/09	0	0.00	1	59.60	59.70	-1	7,219	-0.01%
2024/01/08	0	0.00	1	62.30	60.90	-1	7,234	-0.01%
2024/01/05	6	61.70	6	62.40	62.10	0	7,197	0.00%
2024/01/04	1	58.60	1	58.90	58.90	0	7,088	0.00%
2024/01/03	1	62.80	2.1	61.10	61.00	-1.1	7,042	-0.02%
2024/01/02	1	62.70	0	0.00	62.50	1	7,003	0.01%
2023/12/29	2	62.40	2	61.80	62.20	0	6,963	0.00%
2023/12/27	1	62.30	5	62.40	62.70	-4	6,863	-0.06%
2023/12/26	8	63.66	20	63.27	63.60	-12	6,703	-0.18%
2023/12/25	8	62.69	12	62.32	62.00	-4	6,404	-0.06%
2023/12/22	0	0.00	2	60.45	59.20	-2	6,176	-0.03%
2023/12/18	0	0.00	2	56.40	55.90	-2	6,017	-0.03%
2023/12/14	4	59.78	1	59.10	59.00	3	5,943	0.05%
2023/12/12	7	60.44	4	59.50	59.50	3	5,872	0.05%
2023/12/08	12	61.87	1	61.40	60.80	11	5,783	0.19%
2023/12/07	7	62.24	5	59.70	59.70	2	5,664	0.04%
2023/12/06	0	0.00	1	62.70	63.40	-1	5,455	-0.02%
2023/12/05	0	0.00	1	59.50	57.70	-1	5,312	-0.02%
2023/12/04	1	61.00	1	59.50	58.50	0	5,263	0.00%
2023/12/01	0	0.00	3	62.70	60.90	-3	5,201	-0.06%
2023/11/29	7	59.89	7	59.77	61.00	0	4,952	0.00%
2023/11/28	18	60.41	17	60.50	60.40	1	4,854	0.02%
2023/11/27	0	59.00	0	0.00	57.10	0	4,628	0.00%
2023/11/24	6	60.13	2	59.50	59.20	4	4,564	0.09%
2023/11/23	7	64.90	17	65.31	60.60	-10	4,423	-0.23%
2023/11/22	7	60.33	2	60.80	63.90	5	3,771	0.13%
2023/11/21	6	57.98	4	57.80	58.10	2	3,535	0.06%
2023/11/20	4	52.65	6	55.75	56.90	-2	3,151	-0.06%
2023/11/17	1	50.60	1	51.80	51.80	0	2,818	0.00%
2023/11/08	1	48.15	0	0.00	47.50	1	2,610	0.04%
2023/11/03	2	50.50	0	0.00	49.25	2	2,514	0.08%
2023/11/02	0	0.00	1	49.00	49.00	-1	2,316	-0.04%
2023/10/31	1	48.50	2	48.30	48.30	-1	2,245	-0.04%
2023/10/30	2	51.75	2	51.00	50.70	0	2,132	0.00%
2023/10/27	11	52.25	7	51.80	50.50	4	2,059	0.19%
2023/10/26	5	53.24	5	52.24	51.80	0	1,864	0.00%
2023/10/25	0	0.00	1	52.40	54.10	-1	1,589	-0.06%
2023/10/24	1	49.70	3	48.62	49.25	-2	1,433	-0.14%
2023/10/23	4	49.61	3	49.50	50.00	1	1,341	0.07%
2023/10/20	9	49.43	10	49.03	47.50	-1	1,141	-0.09%
2023/10/19	3	47.83	3	48.57	48.50	0	969	0.00%
2023/10/18	6	48.96	4	49.24	46.70	2	842	0.24%
2023/10/17	1	46.25	0	0.00	48.05	1	514	0.19%
2023/10/16	0	0.00	5	43.70	43.70	-5	368	-1.36%
2023/10/12	3	38.53	0	0.00	38.20	3	327	0.92%
2023/10/03	3	38.85	0	0.00	38.65	3	344	0.87%
2023/09/20	0	0.00	7	38.35	37.95	-7	360	-1.94%
2023/09/15	2	38.30	0	0.00	38.25	2	361	0.55%
2023/09/14	5	38.00	0	0.00	38.10	5	362	1.38%
2023/09/07	0	0.00	15	37.90	37.80	-15	371	-4.03%
2023/09/05	0	0.00	5	38.26	38.20	-5	373	-1.34%
2023/08/23	1	35.55	0	0.00	35.55	1	400	0.25%
2023/08/14	2	34.95	0	0.00	34.55	2	410	0.49%
2023/08/11	0.1	36.25	0	0.00	36.15	0.1	408	0.02%
2023/08/10	2	36.25	0	0.00	35.70	2	407	0.49%
2023/08/09	3	38.05	0	0.00	37.20	3	402	0.75%
2023/08/08	7	38.20	0	0.00	38.05	7	397	1.76%
2023/08/07	5	38.64	0	0.00	38.70	5	396	1.26%
2023/08/02	0	0.00	15	38.44	38.50	-15	400	-3.75%
2023/07/26	5	39.36	0	0.00	39.00	5	379	1.32%
2023/07/24	10	40.00	2	40.35	39.65	8	381	2.10%
2023/07/21	7	43.54	5	42.95	42.05	2	369	0.54%
2023/07/20	0	0.00	10	42.35	42.35	-10	322	-3.10%
2023/07/19	2	38.65	2	38.55	38.50	0	301	0.00%
2023/07/18	2	38.48	2	38.40	38.25	0	312	0.00%
2023/07/10	0	0.00	2	40.35	40.20	-2	334	-0.60%
2023/07/07	10	41.00	0	0.00	40.85	10	338	2.95%
2023/06/12	0	0.00	2	43.25	43.10	-2	441	-0.45%
2023/06/09	0	0.00	1	43.40	43.45	-1	445	-0.22%
2023/04/10	2	50.90	1	51.20	51.70	1	729	0.14%
2023/04/07	0	51.10	0	0.00	50.80	0	718	0.00%
2023/03/31	0	0.00	1	47.35	48.05	-1	666	-0.15%
2023/03/28	0	0.00	1	47.30	47.30	-1	677	-0.15%
2023/03/09	1	50.80	1	49.60	49.00	0	1,021	0.00%
2023/02/20	1	50.30	1	50.40	50.40	0	1,030	0.00%
2023/02/03	0	0.00	10	49.47	49.45	-10	1,048	-0.95%
2023/02/02	10	52.50	0	0.00	51.50	10	1,022	0.98%
2023/01/12	2	48.25	2	47.75	48.00	0	961	0.00%
2023/01/06	1	45.25	0	0.00	45.30	1	949	0.11%
2022/12/15	0	0.00	5	47.50	47.55	-5	1,198	-0.42%
2022/12/09	1	51.10	1	51.40	50.00	0	1,195	0.00%
2022/12/08	5	47.75	0	0.00	51.00	5	1,157	0.43%
2022/12/06	0	0.00	1	50.60	49.70	-1	1,123	-0.09%
2022/12/05	1	51.70	1	51.50	51.60	0	1,124	0.00%
2022/12/01	1	50.00	2	51.20	50.60	-1	1,062	-0.09%
2022/11/30	2	45.85	2	46.53	47.40	0	944	0.00%
2022/11/25	2	43.90	0	0.00	43.50	2	1,008	0.20%
2022/11/18	0	0.00	1	45.40	44.80	-1	1,122	-0.09%
2022/11/14	0	0.00	1	43.45	43.85	-1	1,218	-0.08%
2022/11/11	1	42.60	0	0.00	42.55	1	1,302	0.08%
2022/11/09	0	0.00	1	43.30	43.55	-1	1,408	-0.07%
2022/11/08	2	43.65	1	44.55	42.30	1	1,471	0.07%
2022/11/03	1	41.95	1	41.70	41.70	0	1,615	0.00%
2022/10/26	0	0.00	1	39.75	39.50	-1	2,395	-0.04%
2022/10/25	0	0.00	1	39.40	39.40	-1	2,562	-0.04%
2022/10/24	1	39.90	1	39.85	39.80	0	2,878	0.00%
2022/10/19	0	0.00	14	40.40	40.30	-14	3,453	-0.41%
2022/10/07	0	0.00	2	45.03	45.45	-2	4,104	-0.05%
2022/10/04	1	44.35	1	45.25	45.70	0	4,150	0.00%
2022/10/03	1	43.60	0	0.00	44.35	1	4,139	0.02%
2022/09/29	0	0.00	1	40.45	40.55	-1	4,140	-0.02%
2022/09/28	1	40.05	1	40.40	39.85	0	4,155	0.00%
2022/09/21	0	0.00	1	45.80	46.20	-1	4,312	-0.02%
2022/09/15	1	48.90	0	0.00	48.90	1	4,508	0.02%
2022/09/14	0	0.00	1	49.35	49.75	-1	4,541	-0.02%
2022/09/12	2	51.30	1	50.20	50.20	1	4,558	0.02%
2022/09/05	1	50.80	0	0.00	50.30	1	4,529	0.02%
2022/08/31	6	53.10	0	0.00	52.40	6	4,442	0.14%
2022/08/30	0	0.00	4	49.73	49.75	-4	4,403	-0.09%
2022/08/26	1	54.10	0	0.00	53.40	1	4,357	0.02%
2022/08/25	0	0.00	1	54.00	53.30	-1	4,336	-0.02%
2022/08/24	1	52.90	0	0.00	52.90	1	4,326	0.02%
2022/08/19	1	57.00	2	57.55	55.90	-1	4,266	-0.02%
2022/08/18	8	58.40	0	0.00	57.10	8	4,208	0.19%
2022/08/17	1	57.80	1	56.90	58.00	0	4,121	0.00%
2022/08/16	3	57.03	0	0.00	55.20	3	4,069	0.07%
2022/08/15	3	54.90	3	55.77	56.20	0	4,013	0.00%
2022/08/12	0	0.00	1	55.10	55.10	-1	3,953	-0.03%
2022/08/11	9	55.19	2	54.80	54.50	7	3,903	0.18%
2022/08/09	1	52.90	1	53.20	52.60	0	3,788	0.00%
2022/08/08	3	53.13	6	53.77	52.70	-3	3,744	-0.08%
2022/08/05	1	58.00	4	58.20	58.50	-3	3,663	-0.08%
2022/08/04	3	57.63	7	56.74	56.10	-4	3,581	-0.11%
2022/08/03	12	59.72	11	58.42	60.00	1	3,434	0.03%
2022/08/02	2	61.40	3	61.67	61.30	-1	3,172	-0.03%
2022/08/01	6	61.63	6	62.03	60.80	0	3,028	0.00%
2022/07/29	10	60.32	5	60.04	60.50	5	2,871	0.17%
2022/07/28	15	56.95	10	57.48	57.70	5	2,572	0.19%
2022/07/27	12	49.08	43	52.11	54.50	-31	2,237	-1.39%
2022/07/26	31	51.83	0	0.00	49.60	31	2,121	1.46%
2022/07/25	18	52.80	12	53.90	53.60	6	2,013	0.30%
2022/07/22	0	0.00	12	50.33	53.10	-12	1,676	-0.72%
2022/07/21	6	48.40	16	48.94	48.35	-10	1,602	-0.62%
2022/07/15	5	45.51	5	45.19	44.25	0	1,483	0.00%
2022/07/14	0	0.00	1	40.55	43.20	-1	1,413	-0.07%
2022/07/13	1	39.90	1	40.85	39.30	0	1,392	0.00%
2022/07/12	5	38.50	0	0.00	38.35	5	1,371	0.36%
2022/07/11	16	41.78	0	0.00	41.65	16	1,403	1.14%
2022/07/08	3	44.37	3	44.30	43.30	0	1,387	0.00%
2022/07/07	0	0.00	2	43.60	44.50	-2	1,351	-0.15%
2022/07/06	3	45.35	3	44.72	41.45	0	1,326	0.00%
2022/07/05	3	45.68	2	46.50	46.00	1	1,310	0.08%
2022/07/04	1	47.95	0	0.00	47.00	1	1,237	0.08%
2022/07/01	1	53.00	0	0.00	46.70	1	1,230	0.08%
2022/06/29	0	0.00	1	52.00	50.50	-1	1,167	-0.09%
2022/06/28	4	54.70	3	54.53	54.60	1	1,146	0.09%
2022/06/24	2	50.30	12	50.28	50.70	-10	1,009	-0.99%
2022/06/23	0	0.00	1	46.25	46.15	-1	999	-0.10%
2022/06/22	3	47.72	2	49.00	46.50	1	1,002	0.10%
2022/06/21	2	44.10	0	0.00	47.85	2	965	0.21%
2022/06/20	2	46.30	0	0.00	43.50	2	964	0.21%
2022/06/17	6	48.65	0	0.00	48.25	6	945	0.63%
2022/06/06	0	0.00	1	57.40	57.60	-1	1,024	-0.10%
2022/06/02	1	59.20	0	0.00	58.20	1	1,053	0.09%
2022/05/23	0	0.00	1	57.10	57.00	-1	1,130	-0.09%
2022/04/28	1	53.10	0	0.00	53.80	1	1,260	0.08%
2022/04/26	1	55.00	0	0.00	53.90	1	1,240	0.08%
2022/04/25	0	0.00	1	53.70	53.70	-1	1,248	-0.08%
2022/04/22	0	0.00	1	59.40	58.80	-1	1,247	-0.08%
2022/04/21	1	60.60	1	60.60	60.60	0	1,252	0.00%
2022/04/20	0	0.00	1	57.20	58.30	-1	1,240	-0.08%
2022/04/15	2	62.10	0	0.00	61.80	2	1,244	0.16%
2022/04/13	1	70.50	0	0.00	70.40	1	1,254	0.08%
2022/04/08	0	78.70	0	0.00	78.90	0	1,391	0.00%
2022/04/07	2	80.00	2	79.70	77.80	0	1,402	0.00%
2022/04/06	3	79.37	2	79.50	79.80	1	1,392	0.07%
2022/04/01	1	79.00	1	79.00	78.90	0	1,391	0.00%
2022/03/31	2	78.10	2	77.20	76.80	0	1,392	0.00%
2022/03/30	0	0.00	1	77.80	77.70	-1	1,402	-0.07%
2022/03/29	1	77.00	9	76.56	76.90	-8	1,424	-0.56%
2022/03/25	8	72.75	0	0.00	72.50	8	1,511	0.53%
2022/03/23	1	73.70	0	0.00	73.00	1	1,533	0.07%
2022/03/22	0	0.00	1	72.60	72.30	-1	1,559	-0.06%
2022/03/17	0	0.00	13	71.08	71.10	-13	1,634	-0.80%
2022/03/11	0	0.00	10	72.80	72.80	-10	1,970	-0.51%
2022/03/07	0	0.00	1	77.00	76.50	-1	2,180	-0.05%
2022/03/03	3	81.97	0	0.00	80.60	3	2,281	0.13%
2022/03/02	1	79.60	0	0.00	80.20	1	2,322	0.04%
2022/02/23	0	0.00	1	80.30	79.80	-1	2,753	-0.04%
2022/02/22	1	79.30	0	0.00	79.00	1	2,872	0.03%
2022/02/21	0	0.00	1	81.60	82.10	-1	3,064	-0.03%
2022/02/17	1	82.30	2	83.35	82.80	-1	3,668	-0.03%
2022/02/16	1	82.10	1	82.80	82.20	0	3,856	0.00%
2022/02/14	1	81.80	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0	0.00	1	85.00	84.50	-1	4,268	-0.02%
2022/02/09	1	83.30	0	0.00	82.50	1	4,484	0.02%
2022/01/20	1	84.60	1	85.30	85.40	0	5,704	0.00%
2022/01/13	1	86.00	1	86.40	86.40	0	7,224	0.00%
2022/01/12	0	0.00	1	85.20	85.30	-1	7,288	-0.01%
2022/01/11	1	86.80	2	86.45	86.50	-1	7,330	-0.01%
2022/01/10	0	0.00	1	88.10	90.80	-1	7,353	-0.01%
2022/01/07	2	86.75	4	87.70	87.90	-2	7,382	-0.03%
2022/01/06	0	0.00	0	92.00	90.10	0	7,401	0.00%
2022/01/05	7	91.30	0	0.00	90.80	7	7,477	0.09%
2022/01/04	2	97.10	0	0.00	96.90	2	7,521	0.03%
2021/12/22	3	105.50	1	106.00	104.00	2	8,171	0.02%
2021/12/14	1	98.00	0	0.00	97.60	1	8,196	0.01%
2021/12/13	0	0.00	2	101.50	101.50	-2	8,228	-0.02%
2021/12/10	2	105.50	1	107.00	105.00	1	8,278	0.01%
2021/12/09	0	0.00	2	100.50	104.00	-2	8,233	-0.02%
2021/12/08	2	99.30	0	0.00	99.30	2	8,069	0.02%
2021/12/02	1	98.00	2	101.50	97.00	-1	8,194	-0.01%
2021/12/01	1	103.50	0	0.00	104.00	1	8,211	0.01%
2021/11/30	3	105.50	0	0.00	106.00	3	8,306	0.04%
2021/11/29	1	100.00	0	0.00	104.00	1	8,490	0.01%
2021/11/26	0	0.00	1	103.00	104.50	-1	8,633	-0.01%
2021/11/25	2	109.50	1	109.00	107.50	1	8,638	0.01%
2021/11/24	1	106.00	0	0.00	111.00	1	8,589	0.01%
2021/11/23	7	109.86	15	110.33	109.50	-8	8,493	-0.09%
2021/11/22	1	122.50	1	123.00	121.00	0	8,340	0.00%
2021/11/19	0	0.00	2	123.00	119.00	-2	8,297	-0.02%
2021/11/18	1	124.00	6	126.33	123.50	-5	8,217	-0.06%
2021/11/17	3	123.50	0	0.00	123.50	3	8,040	0.04%
2021/11/16	4	126.50	5	124.40	125.00	-1	7,933	-0.01%
2021/11/15	0	0.00	3	123.00	123.50	-3	7,516	-0.04%
2021/11/12	3	107.00	10	108.50	112.50	-7	7,371	-0.09%
2021/11/11	8	103.50	1	106.50	102.50	7	7,213	0.10%
2021/11/10	3	106.00	2	106.50	106.50	1	7,162	0.01%
2021/11/09	4	106.25	3	107.83	104.00	1	7,095	0.01%
2021/11/08	2	108.00	3	103.83	104.50	-1	6,996	-0.01%
2021/11/05	12	109.17	10	107.00	108.00	2	6,971	0.03%
2021/11/04	2	111.00	3	108.00	108.50	-1	6,919	-0.01%
2021/11/03	13	105.15	9	103.39	106.50	4	6,830	0.06%
2021/11/02	23	114.89	19	112.63	107.50	4	6,715	0.06%
2021/11/01	2	109.50	3	110.50	112.00	-1	6,352	-0.02%
2021/10/29	3	104.17	6	103.00	102.00	-3	6,279	-0.05%
2021/10/28	7	100.00	6	101.50	100.00	1	6,116	0.02%
2021/10/27	13	103.00	3	101.00	100.50	10	6,018	0.17%
2021/10/26	11	97.24	12	99.91	98.00	-1	5,897	-0.02%
2021/10/25	18	96.39	14	96.61	97.00	4	5,680	0.07%
2021/10/22	3	89.83	12	89.73	91.70	-9	5,453	-0.17%
2021/10/21	5	85.72	13	84.85	83.40	-8	5,159	-0.16%
2021/10/20	11	80.61	0	0.00	80.60	11	5,045	0.22%
2021/10/19	7	77.14	6	77.75	77.60	1	5,066	0.02%
2021/10/14	1	75.20	1	75.50	74.30	0	5,246	0.00%
2021/10/13	0	0.00	3	78.70	73.90	-3	5,233	-0.06%
2021/10/12	3	84.80	3	80.40	80.40	0	5,203	0.00%
2021/10/08	0	0.00	1	82.70	83.00	-1	5,127	-0.02%
2021/10/06	1	69.30	3	70.73	70.60	-2	5,014	-0.04%
2021/10/05	3	66.80	0	0.00	66.80	3	5,000	0.06%
2021/10/01	1	84.60	0	0.00	82.40	1	5,496	0.02%
2021/09/30	1	88.40	0	0.00	88.30	1	5,528	0.02%
2021/09/29	1	87.30	0	0.00	84.50	1	5,534	0.02%
2021/09/23	4	93.08	1	92.80	91.70	3	6,074	0.05%
2021/09/22	6	94.30	1	92.50	92.10	5	6,259	0.08%
2021/09/17	6	97.40	6	96.50	97.40	0	6,459	0.00%
2021/09/16	5	95.00	6	98.80	95.10	-1	6,553	-0.02%
2021/09/15	1	97.40	14	99.56	97.20	-13	6,519	-0.20%
2021/09/14	10	105.40	2	103.50	99.90	8	6,499	0.12%
2021/09/13	1	103.50	12	106.04	105.00	-11	6,517	-0.17%
2021/09/10	1	108.50	1	107.50	109.00	0	6,561	0.00%
2021/09/09	2	107.00	3	103.67	107.00	-1	6,597	-0.02%
2021/09/08	5	103.20	2	109.50	102.50	3	6,662	0.05%
2021/09/07	7	108.36	6	109.75	110.00	1	6,877	0.01%
2021/09/06	5	115.20	1	114.00	112.50	4	6,824	0.06%
2021/09/03	17	122.91	10	123.25	125.00	7	6,862	0.10%
2021/09/02	11	125.14	4	126.63	121.00	7	6,915	0.10%
2021/09/01	13	119.04	12	118.25	121.50	1	6,786	0.01%
2021/08/31	2	115.25	3	115.33	117.50	-1	6,757	-0.01%
2021/08/27	1	110.50	1	113.00	110.50	0	6,832	0.00%
2021/08/26	2	114.25	2	112.00	111.50	0	6,932	0.00%
2021/08/25	2	115.00	2	115.50	116.00	0	7,222	0.00%
2021/08/24	4	115.25	4	112.63	111.00	0	7,273	0.00%
2021/08/23	1	111.00	0	0.00	114.00	1	7,331	0.01%
2021/08/20	0	0.00	1	109.00	108.50	-1	7,454	-0.01%
2021/08/19	1	111.50	0	0.00	107.50	1	7,503	0.01%
2021/08/18	1	106.00	0	0.00	114.00	1	7,566	0.01%
2021/08/17	2	113.25	0	0.00	108.50	2	7,803	0.03%
2021/08/16	1	116.50	7	115.14	117.00	-6	7,941	-0.08%
2021/08/13	2	118.00	2	115.50	114.00	0	7,951	0.00%
2021/08/12	1	125.50	0	0.00	123.50	1	8,009	0.01%
2021/08/11	1	120.50	0	0.00	121.00	1	8,154	0.01%
2021/08/10	2	130.00	2	130.50	130.00	0	8,168	0.00%
2021/08/09	4	133.25	2	136.75	133.50	2	8,261	0.02%
2021/08/06	1	144.50	0	0.00	139.00	1	8,386	0.01%
2021/08/05	2	143.75	0	0.00	143.00	2	8,496	0.02%
2021/08/04	1	145.50	4	144.00	145.00	-3	8,577	-0.03%
2021/08/03	3	150.00	0	0.00	150.50	3	8,569	0.04%
2021/08/02	1	144.50	1	147.00	147.00	0	8,586	0.00%
2021/07/30	11	145.09	0	0.00	144.50	11	8,686	0.13%
2021/07/29	1	151.00	5	147.90	152.00	-4	8,649	-0.05%
2021/07/28	3	137.00	1	142.00	138.50	2	8,558	0.02%
2021/07/27	5	145.80	8	148.88	145.50	-3	8,591	-0.03%
2021/07/26	2	149.75	17	150.00	149.00	-15	8,605	-0.17%
2021/07/23	2	146.25	4	147.75	147.00	-2	8,693	-0.02%
2021/07/22	4	141.25	8	142.81	146.50	-4	8,705	-0.05%
2021/07/21	7	137.71	16	138.88	136.00	-9	8,659	-0.10%
2021/07/20	22	141.75	5	137.50	135.00	17	8,689	0.20%
2021/07/19	1	149.50	5	150.50	148.50	-4	8,682	-0.05%
2021/07/16	19	148.63	0	0.00	147.50	19	8,694	0.22%
2021/07/15	0	0.00	18	149.33	152.00	-18	8,643	-0.21%
2021/07/14	12	145.50	1	149.50	145.00	11	8,615	0.13%
2021/07/13	4	155.50	1	160.00	150.00	3	8,547	0.04%
2021/07/12	4	156.63	11	156.55	155.00	-7	8,460	-0.08%
2021/07/09	13	150.65	2	152.25	153.50	11	8,290	0.13%
2021/07/08	4	153.00	13	156.69	153.00	-9	8,261	-0.11%
2021/07/07	3	146.83	1	149.00	144.00	2	7,962	0.03%
2021/07/06	4	151.13	7	148.36	147.50	-3	8,027	-0.04%
2021/07/05	4	152.00	12	152.67	151.50	-8	8,097	-0.10%
2021/07/02	2	146.50	7	146.14	155.00	-5	8,445	-0.06%
2021/07/01	16	144.94	14	143.68	142.50	2	8,857	0.02%
2021/06/30	1	139.50	0	0.00	138.00	1	9,176	0.01%
2021/06/29	2	146.50	18	140.81	137.50	-16	9,440	-0.17%
2021/06/28	86	139.92	69	140.93	144.00	17	9,601	0.18%
2021/06/25	5	131.00	7	133.07	133.00	-2	10,351	-0.02%
2021/06/24	2	126.50	2	125.50	127.00	0	10,586	0.00%
2021/06/23	4	127.00	6	128.33	127.00	-2	10,673	-0.02%
2021/06/22	2	126.00	0	0.00	124.50	2	10,688	0.02%
2021/06/21	3	127.50	0	0.00	126.00	3	10,696	0.03%
2021/06/18	7	136.57	9	134.94	133.50	-2	10,701	-0.02%
2021/06/17	2	133.50	5	132.80	137.00	-3	10,789	-0.03%
2021/06/16	8	134.38	4	139.75	132.00	4	10,884	0.04%
2021/06/15	7	128.36	3	128.67	130.00	4	10,798	0.04%
2021/06/11	3	131.17	2	129.50	127.00	1	11,146	0.01%
2021/06/10	11	126.59	8	126.25	127.00	3	11,380	0.03%
2021/06/09	4	123.63	12	122.83	122.00	-8	11,456	-0.07%
2021/06/08	11	124.09	4	125.13	120.50	7	11,683	0.06%
2021/06/07	3	118.33	6	120.33	120.50	-3	12,025	-0.02%
2021/06/04	5	122.00	4	120.75	120.50	1	12,266	0.01%
2021/06/03	7	126.29	2	127.50	125.00	5	12,372	0.04%
2021/06/02	5	125.80	4	124.25	124.50	1	12,372	0.01%
2021/06/01	2	119.25	7	121.36	124.50	-5	12,095	-0.04%
2021/05/28	4	115.25	6	114.33	113.50	-2	12,010	-0.02%
2021/05/27	5	110.20	9	111.39	110.50	-4	11,951	-0.03%
2021/05/26	7	111.79	5	113.60	113.00	2	11,918	0.02%
2021/05/25	7	112.93	2	114.25	111.00	5	11,916	0.04%
2021/05/24	4	107.38	8	106.66	109.00	-4	11,773	-0.03%
2021/05/21	3	99.23	1	99.90	99.30	2	11,694	0.02%
2021/05/20	67	104.31	61	99.07	97.10	6	11,794	0.05%
2021/05/19	7	102.36	6	103.83	103.00	1	11,870	0.01%
2021/05/18	14	97.90	22	95.51	97.90	-8	12,042	-0.07%
2021/05/17	1	91.50	0	0.00	89.00	1	12,083	0.01%
2021/05/14	3	100.37	2	103.00	98.80	1	12,290	0.01%
2021/05/13	2	87.30	4	88.73	95.30	-2	12,189	-0.02%
2021/05/11	7	109.79	1	108.50	107.50	6	12,106	0.05%
2021/05/10	1	125.50	1	122.00	119.00	0	12,149	0.00%
2021/05/07	13	124.08	11	123.77	125.50	2	12,280	0.02%
2021/05/06	3	124.50	3	126.50	119.50	0	12,494	0.00%
2021/05/04	0	0.00	2	136.95	129.50	-2	12,742	-0.02%
2021/05/03	9	140.83	7	143.00	139.50	2	12,844	0.02%
2021/04/29	1	139.50	2	144.50	147.50	-1	13,042	-0.01%
2021/04/28	2	139.75	1	139.50	140.00	1	13,371	0.01%
2021/04/26	0	0.00	1	151.00	151.50	-1	13,787	-0.01%
2021/04/23	1	154.50	0	0.00	155.00	1	13,878	0.01%
2021/04/22	3	153.00	0	0.00	150.50	3	14,024	0.02%
2021/04/16	0	157.46	0	0.00	158.00	0	13,970	0.00%
2021/04/15	1	142.00	1	142.00	154.50	0	13,961	0.00%
2021/04/14	2	149.00	2	138.00	143.00	0	13,939	0.00%
2021/04/13	2	158.75	1	158.50	152.50	1	13,852	0.01%
2021/04/12	1	159.00	3	162.33	154.00	-2	13,791	-0.01%
2021/04/09	3	162.00	54	158.70	171.00	-51	13,663	-0.37%
2021/04/08	59	154.57	7.5	149.90	155.50	51.5	13,541	0.38%
2021/04/07	10	141.40	6	143.25	141.50	4	13,130	0.03%
2021/04/06	7	130.21	6	131.50	134.00	1	12,561	0.01%
2021/04/01	1	115.50	3	117.00	122.00	-2	12,160	-0.02%
2021/03/31	63	116.97	65	114.40	111.50	-2	12,574	-0.02%
2021/03/30	120	114.38	120.3	118.07	114.50	-0.3	12,755	0.00%	大買/大賣/
2021/03/29	3	108.50	3	111.00	112.50	0	12,436	0.00%
2021/03/25	1	98.70	1	99.80	98.30	0	13,567	0.00%
2021/03/24	2	98.10	2	99.00	98.10	0	14,307	0.00%
2021/03/19	1	99.80	2	103.25	104.00	-1	14,668	-0.01%
2021/03/18	2	101.75	3	102.83	102.00	-1	14,560	-0.01%
2021/03/17	11	106.27	8	104.81	100.00	3	14,402	0.02%
2021/03/16	2	109.00	3	109.67	110.50	-1	14,024	-0.01%
2021/03/15	2	100.45	3	99.93	100.50	-1	13,693	-0.01%
2021/03/12	3	100.23	4	102.13	95.20	-1	13,594	-0.01%
2021/03/11	5	97.54	10	98.64	98.00	-5	13,289	-0.04%
2021/03/10	5	92.46	6	93.30	92.50	-1	12,811	-0.01%
2021/03/09	2	88.35	4	88.58	88.50	-2	12,529	-0.02%
2021/03/08	3	85.73	5	87.84	90.30	-2	12,437	-0.02%
2021/03/05	1	81.80	0	0.00	82.10	1	12,468	0.01%
2021/03/04	5	84.00	1	83.50	82.60	4	12,823	0.03%
2021/03/03	2	86.45	2	84.00	84.30	0	13,056	0.00%
2021/03/02	1	91.40	1	91.30	85.00	0	13,081	0.00%
2021/02/25	2	91.60	2	92.90	91.30	0	13,004	0.00%
2021/02/24	9	91.44	8	92.35	89.00	1	12,990	0.01%
2021/02/23	1	89.30	0	0.00	88.00	1	12,959	0.01%
2021/02/22	3	92.20	6	92.88	91.60	-3	12,870	-0.02%
2021/02/19	8	95.99	2	97.40	94.50	6	12,711	0.05%
2021/02/18	5	96.56	6	94.97	93.10	-1	12,526	-0.01%
2021/02/17	0	0.00	2	99.40	99.40	-2	12,204	-0.02%
2021/02/05	3	87.63	4	87.33	90.40	-1	12,079	-0.01%
2021/02/04	1	82.20	0	0.00	82.20	1	11,809	0.01%
2021/02/03	0	0.00	2	80.95	80.50	-2	11,837	-0.02%
2021/02/02	5	79.02	0	0.00	79.20	5	11,955	0.04%
2021/02/01	1	77.30	1	76.40	77.20	0	12,011	0.00%
2021/01/29	1	82.70	2	83.30	79.00	-1	11,964	-0.01%
2021/01/28	4	84.03	4	82.55	82.00	0	11,847	0.00%
2021/01/27	4	79.83	6	80.70	79.00	-2	11,566	-0.02%
2021/01/26	8	81.24	3	83.50	78.30	5	11,409	0.04%
2021/01/25	2	90.95	1	94.10	86.70	1	11,140	0.01%
2021/01/22	2	90.00	9	90.14	94.00	-7	10,988	-0.06%
2021/01/21	12	90.44	44	88.17	86.00	-32	10,707	-0.30%
2021/01/20	33	93.36	42	95.30	90.00	-9	10,240	-0.09%
2021/01/19	27	104.79	24	106.71	99.90	3	10,175	0.03%
2021/01/18	4	105.50	50	105.14	111.00	-46	9,727	-0.47%
2021/01/15	2	103.25	1	102.99	101.00	1	9,540	0.01%
2021/01/13	0	0.00	1	89.60	89.60	-1	9,293	-0.01%
2021/01/07	0	0.00	1	81.50	82.90	-1	9,276	-0.01%
2021/01/06	0	0.00	10	80.00	79.60	-10	9,293	-0.11%
2021/01/05	0	0.00	50	78.98	80.00	-50	9,309	-0.54%
2021/01/04	30	74.28	0	0.00	77.40	30	9,351	0.32%
2020/12/31	30	76.70	0	0.00	76.60	30	9,486	0.32%
2020/12/30	2	80.00	0	0.00	76.10	2	9,496	0.02%
2020/12/29	3	81.80	3	81.47	82.30	0	9,417	0.00%
2020/12/28	1	74.20	1	78.90	78.90	0	9,362	0.00%
2020/12/25	17	71.04	16	70.87	71.80	1	9,295	0.01%
2020/12/24	10	64.83	11	64.87	67.10	-1	8,605	-0.01%
2020/12/23	8	57.89	7	59.56	61.00	1	8,131	0.01%
2020/12/22	9	60.11	25	58.44	56.00	-16	7,634	-0.21%
2020/12/21	53	58.36	36	60.34	62.20	17	7,079	0.24%
2020/12/18	14	54.04	12	53.23	56.60	2	6,268	0.03%
2020/12/17	28	50.69	11	49.67	51.50	17	5,587	0.30%
2020/12/16	18	47.31	13	47.78	47.15	5	5,281	0.09%
2020/12/15	5	46.30	0	0.00	45.50	5	5,970	0.08%
2020/12/14	36	47.83	16	47.39	46.85	20	6,110	0.33%
2020/12/11	9	46.09	1	46.05	45.40	8	6,035	0.13%
2020/12/09	11	47.50	1	47.40	46.90	10	5,973	0.17%
2020/12/08	26	47.32	25	47.50	47.70	1	5,920	0.02%
2020/12/03	0	0.00	10	44.45	44.00	-10	5,736	-0.17%
2020/12/02	0.3	47.30	0	0.00	44.95	0.3	5,711	0.00%
2020/12/01	7.2	46.42	3	45.90	46.90	4.2	5,670	0.07%
2020/11/30	15.6	48.73	319	50.53	45.90	-303.4	5,591	-5.43%	大賣/鉅額交易
2020/11/27	325	48.47	1	45.80	48.50	324	5,703	5.68%	大買/鉅額交易
2020/11/26	2	44.33	7	44.86	44.10	-5	5,945	-0.08%
2020/11/25	0	0.00	1	43.20	42.60	-1	6,422	-0.02%
2020/11/24	1	44.00	0	0.00	43.40	1	6,620	0.02%
2020/11/23	0	0.00	2	44.20	44.05	-2	6,792	-0.03%
2020/11/20	2	42.88	2	43.20	43.70	0	6,995	0.00%
2020/11/13	0	0.00	1	42.20	42.15	-1	7,128	-0.01%
2020/11/11	1	44.85	3	44.92	44.50	-2	7,173	-0.03%
2020/11/10	7	45.15	13	44.65	44.50	-6	7,162	-0.08%
2020/11/09	2	45.00	9	44.98	45.75	-7	6,964	-0.10%
2020/11/06	6	43.08	0	0.00	41.60	6	6,849	0.09%
2020/11/05	3	43.07	3	42.83	42.55	0	6,791	0.00%
2020/11/04	2	41.98	1	42.50	42.40	1	6,744	0.01%
2020/10/30	3	41.37	0	0.00	40.50	3	6,827	0.04%
2020/10/28	3	42.35	0	0.00	41.55	3	6,836	0.04%
2020/10/27	2	42.25	1	41.70	42.10	1	6,832	0.01%
2020/10/26	1	40.60	0	0.00	40.55	1	6,769	0.01%
2020/10/23	15	41.28	0	0.00	41.10	15	6,773	0.22%
2020/10/22	30	40.82	45	41.96	40.70	-15	6,796	-0.22%
2020/10/16	2	40.50	2	40.80	40.65	0	7,076	0.00%
2020/10/15	1	41.85	0	0.00	41.75	1	7,065	0.01%
2020/10/13	1	41.85	0	0.00	42.35	1	7,055	0.01%
2020/10/12	1	44.70	0	0.00	42.80	1	7,018	0.01%
2020/10/08	8	44.79	6	45.18	44.85	2	6,974	0.03%
2020/10/07	3	43.80	5	43.71	43.75	-2	6,827	-0.03%
2020/10/06	1	43.30	0	0.00	43.30	1	6,815	0.01%
2020/10/05	2	42.45	3	42.30	42.65	-1	6,817	-0.01%
2020/09/29	5	40.33	3	40.12	40.30	2	6,835	0.03%
2020/09/28	11	40.72	8	41.00	41.45	3	6,803	0.04%
2020/09/25	11	40.49	13	40.71	39.15	-2	6,755	-0.03%
2020/09/24	4	44.13	4	43.91	43.45	0	6,722	0.00%
2020/09/23	7	44.05	6	44.48	45.00	1	6,683	0.01%
2020/09/22	5	43.55	2	44.05	43.55	3	6,525	0.05%
2020/09/21	1	45.50	3	46.45	45.50	-2	6,407	-0.03%
2020/09/18	15	52.76	9	51.49	47.50	6	6,255	0.10%
2020/09/17	2	49.45	1	48.40	50.60	1	5,448	0.02%
2020/09/16	0	0.00	10	47.50	46.00	-10	5,317	-0.19%
2020/09/03	0	0.00	3	47.67	45.90	-3	5,998	-0.05%
2020/09/02	53	49.46	51	47.26	47.05	2	5,940	0.03%
2020/09/01	15	46.36	7	47.16	48.40	8	5,454	0.15%
2020/08/31	3	41.02	7	43.43	44.00	-4	4,948	-0.08%
2020/08/28	1	37.60	4	39.41	40.00	-3	4,397	-0.07%
2020/08/27	2	36.95	0	0.00	36.40	2	4,175	0.05%
2020/08/26	4	38.61	2	37.40	39.10	2	3,986	0.05%
2020/08/25	0	0.00	3	35.18	35.55	-3	3,776	-0.08%
2020/08/24	0	0.00	1	35.25	34.75	-1	3,759	-0.03%
2020/08/21	0	0.00	1	31.20	32.50	-1	3,678	-0.03%
2020/08/18	4	37.19	0	0.00	36.80	4	3,691	0.11%
2020/08/17	0	0.00	1	35.70	38.15	-1	3,669	-0.03%
2020/08/14	2	36.00	0	0.00	36.00	2	3,562	0.06%
2020/08/13	2	34.50	2	34.85	33.75	0	3,462	0.00%
2020/08/10	2	33.93	0	0.00	32.20	2	3,386	0.06%
2020/08/07	0	0.00	15	33.70	33.50	-15	3,343	-0.45%
2020/08/06	20	33.83	8	34.18	33.90	12	3,312	0.36%
2020/08/04	29	31.50	0	0.00	32.00	29	3,147	0.92%
2020/08/03	1	32.00	29	31.97	32.00	-28	3,115	-0.90%
2020/07/28	1	29.30	0	0.00	28.70	1	3,022	0.03%
2020/07/24	8	32.29	8	32.71	30.05	0	2,928	0.00%
2020/07/22	0	0.00	11	31.55	32.40	-11	2,737	-0.40%
2020/07/21	0	0.00	2	29.85	29.80	-2	2,654	-0.08%
2020/07/17	1	26.50	0	0.00	26.85	1	2,617	0.04%
2020/07/15	5	27.56	0	0.00	27.50	5	2,577	0.19%
2020/07/10	0	0.00	1	29.50	28.70	-1	2,518	-0.04%
2020/07/09	5	31.35	5	31.28	31.45	0	2,478	0.00%
2020/07/08	6	32.73	5	33.00	31.65	1	2,445	0.04%
2020/07/07	4	30.93	4	30.95	30.85	0	2,357	0.00%
2020/07/06	6	32.23	3	32.10	31.55	3	2,318	0.13%
2020/07/03	8	33.41	5	33.33	32.30	3	2,265	0.13%
2020/07/02	3	30.08	0	0.00	31.55	3	2,108	0.14%
2020/07/01	0	0.00	2	28.90	28.70	-2	2,048	-0.10%
2020/06/30	2	28.80	1	29.10	28.85	1	2,028	0.05%
2020/06/29	2	29.25	3	28.97	28.90	-1	2,000	-0.05%
2020/06/24	8	30.40	5	29.47	29.55	3	1,962	0.15%
2020/06/22	6	31.51	19	30.91	30.35	-13	1,839	-0.71%
2020/06/19	15	33.37	13	33.37	33.00	2	1,736	0.12%
2020/06/18	11	34.67	9	34.84	35.00	2	1,637	0.12%
2020/06/17	5	34.76	0	0.00	34.95	5	1,363	0.37%
2020/06/16	6	31.04	11	32.25	32.25	-5	1,178	-0.42%
2020/06/15	10	29.79	2	30.10	29.35	8	1,005	0.80%
2020/06/11	0	0.00	5	27.05	26.95	-5	939	-0.53%
2020/06/03	0	0.00	1	27.45	27.45	-1	817	-0.12%
2020/06/02	1	28.25	2	27.63	27.15	-1	801	-0.12%
2020/06/01	8	27.06	6	26.80	28.25	2	772	0.26%
2020/05/27	3	25.33	2	24.15	22.85	1	600	0.17%
2020/05/21	0	0.00	1	18.05	17.90	-1	375	-0.27%
2020/05/12	1	16.50	0	0.00	16.65	1	338	0.30%
2020/05/08	0	0.00	1	17.30	17.05	-1	323	-0.31%
2020/04/23	2	14.15	2	14.23	14.35	0	214	0.00%
2020/04/17	0	0.00	1	12.75	12.35	-1	209	-0.48%
2020/04/13	1	12.00	0	0.00	11.40	1	184	0.54%
2020/03/16	1	11.20	0	0.00	11.00	1	191	0.52%
2020/02/12	0	0.00	3	16.22	16.20	-3	178	-1.68%
2020/02/11	2	16.00	1	16.00	16.00	1	179	0.56%
2020/02/07	0	0.00	1	16.35	16.15	-1	179	-0.56%
2020/02/03	2	16.08	0	0.00	16.00	2	187	1.07%
2020/01/20	2	17.50	0	0.00	17.60	2	190	1.05%
2019/11/27	1	17.35	0	0.00	17.00	1	237	0.42%
2019/11/06	0	0.00	2	18.05	18.00	-2	234	-0.85%
2019/11/05	0	0.00	2	18.30	18.15	-2	234	-0.85%
2019/10/30	2	17.90	2	18.05	18.00	0	224	0.00%
2019/10/04	2	17.30	0	0.00	17.20	2	201	0.99%
2019/10/02	2	17.50	0	0.00	17.30	2	200	1.00%
2019/09/25	1	19.35	1	18.75	18.15	0	178	0.00%
2019/08/06	1	16.80	0	0.00	17.00	1	73	1.36%
2019/05/13	0	0.00	2	16.25	16.25	-2	161	-1.24%
2019/04/16	0	19.00	0	0.00	17.95	0	194	0.00%
2019/01/18	0	0.00	1	18.75	18.65	-1	187	-0.53%
2019/01/17	0	0.00	1	18.90	19.15	-1	184	-0.54%
2018/12/04	0	0.00	2	19.30	19.05	-2	228	-0.87%
2018/10/23	1	17.20	0	0.00	17.15	1	272	0.37%
2018/10/01	1	21.80	0	0.00	21.80	1	524	0.19%
2018/09/26	0	0.00	1	20.85	20.80	-1	545	-0.18%
2018/08/08	1	27.60	0	0.00	27.45	1	1,524	0.07%
2018/08/06	0	0.00	7	28.74	28.30	-7	1,548	-0.45%
2018/08/03	5	27.65	0	0.00	27.65	5	1,542	0.32%
2018/07/23	1	27.40	0	0.00	27.30	1	1,637	0.06%
2018/07/20	1	31.00	2	30.43	29.00	-1	1,627	-0.06%
2018/07/19	1	28.90	1	29.80	29.40	0	1,582	0.00%
2018/07/18	1	30.00	6	30.00	28.80	-5	1,585	-0.32%
2018/07/17	6	29.70	0	0.00	29.10	6	1,559	0.38%
2018/07/16	1	27.50	1	28.80	28.80	0	1,494	0.00%
2018/06/28	1	29.65	0	0.00	29.00	1	1,582	0.06%
2018/06/22	2	31.03	0	0.00	30.70	2	1,608	0.12%
2018/06/14	2	32.65	1	32.75	32.75	1	1,847	0.05%
2018/06/13	3	33.97	1	33.35	32.40	2	1,884	0.11%
2018/06/12	0	0.00	1	33.30	33.30	-1	1,861	-0.05%
2018/06/08	1	31.60	7	31.54	31.50	-6	2,042	-0.29%
2018/06/07	7	32.16	0	0.00	32.35	7	2,125	0.33%
2018/06/06	2	32.83	2	32.10	33.80	0	2,132	0.00%
2018/06/01	1	29.15	1	29.25	29.25	0	2,124	0.00%
2018/05/31	1	28.75	1	28.90	28.65	0	2,158	0.00%
2018/05/29	2	30.43	1	29.95	29.70	1	2,268	0.04%
2018/05/28	0	0.00	9	30.29	30.30	-9	2,299	-0.39%
2018/05/25	0	0.00	10	31.30	30.75	-10	2,361	-0.42%
2018/05/24	24	31.79	5	31.55	31.90	19	2,657	0.71%
2018/05/23	0	0.00	2	31.10	30.90	-2	3,048	-0.07%
2018/05/22	1	30.95	0	0.00	31.05	1	3,294	0.03%
2018/05/21	6	33.58	8	33.06	32.30	-2	3,360	-0.06%
2018/05/18	2	31.03	8	32.40	32.90	-6	3,225	-0.19%
2018/04/25	0	0.00	3	27.10	28.10	-3	3,176	-0.09%
2018/04/20	3	30.30	0	0.00	30.30	3	3,199	0.09%
2018/04/16	1	28.80	0	0.00	28.65	1	3,158	0.03%
2018/04/10	3	31.82	0	0.00	30.30	3	3,117	0.10%
2018/04/09	0	0.00	1	32.40	32.00	-1	3,085	-0.03%
2018/04/02	4	33.64	9	33.65	33.40	-5	3,060	-0.16%
2018/03/23	0	0.00	1	32.60	32.60	-1	2,938	-0.03%
2018/03/20	3	37.18	2	36.65	36.20	1	2,787	0.04%
2018/03/14	1	38.10	1	36.45	36.35	0	2,480	0.00%
2018/03/13	1	40.20	0	0.00	40.35	1	2,329	0.04%
2018/03/12	9	36.60	10	37.00	37.10	-1	2,220	-0.05%
2018/03/05	0	0.00	1	35.30	33.40	-1	2,048	-0.05%
2018/03/02	11	35.67	9	35.79	35.50	2	2,014	0.10%
2018/02/27	4	36.95	30	36.80	35.40	-26	2,037	-1.28%
2018/02/26	65	37.20	34	37.56	37.55	31	1,974	1.57%
2018/02/23	13	36.04	14	36.21	35.50	-1	1,669	-0.06%
2018/02/22	5	33.21	6	33.58	33.85	-1	1,289	-0.08%
2018/02/21	16	30.18	10	30.80	30.80	6	1,051	0.57%
2018/02/12	3	28.40	3	28.90	28.00	0	1,024	0.00%
2018/02/09	10	29.20	11	29.48	27.80	-1	1,012	-0.10%
2018/01/18	0	0.00	0	26.70	26.70	0	1,310	0.00%