驊訊 (6237)-凱基-站前券商分點個股進出

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
55.6
漲跌
▲0.1
漲幅
+0.18%
成交量
2,736張
產業
上櫃半導體類股
396人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/15	3.3	56.22	2	55.40	55.60	1.3	2,229	0.06%
2024/05/14	2.4	53.73	5	53.86	55.50	-2.7	2,243	-0.12%
2024/05/13	1	51.20	0	0.00	51.20	1	2,279	0.04%
2024/05/08	1	51.20	0	0.00	51.40	1	2,978	0.03%
2024/05/02	0	0.00	2	51.90	51.80	-2	3,528	-0.06%
2024/04/30	1	52.60	0	0.00	52.50	1	4,386	0.02%
2024/04/29	0	0.00	1	52.50	52.60	-1	5,156	-0.02%
2024/04/26	0	0.00	1	52.00	51.50	-1	5,311	-0.02%
2024/04/24	1	52.30	0	0.00	51.90	1	5,370	0.02%
2024/04/19	2	52.05	0	0.00	51.30	2	5,681	0.04%
2024/04/18	1	53.10	0	0.00	53.20	1	5,719	0.02%
2024/04/17	0	54.20	6	54.07	53.90	-6	5,756	-0.10%
2024/04/16	0	0.00	3	53.37	53.30	-3	5,843	-0.05%
2024/04/15	0	55.75	0	0.00	55.40	0	5,857	0.00%
2024/04/12	2	58.55	5	58.60	57.00	-3	5,881	-0.05%
2024/04/09	1	60.40	1	60.60	60.60	0	6,021	0.00%
2024/04/08	0	0.00	2	61.20	61.30	-2	6,054	-0.03%
2024/04/03	0	0.00	1	62.00	61.60	-1	6,089	-0.02%
2024/04/01	0	61.00	0	0.00	60.90	0	6,285	0.00%
2024/03/29	0	0.00	2	61.40	60.00	-2	6,577	-0.03%
2024/03/28	5	61.28	5	61.62	61.60	0	6,794	0.00%
2024/03/27	1	59.70	3	59.60	59.90	-2	6,875	-0.03%
2024/03/26	3	60.37	10	60.01	59.80	-7	6,881	-0.10%
2024/03/25	5	62.26	1	62.80	62.10	4	6,884	0.06%
2024/03/22	0	0.00	2	61.60	61.80	-2	6,889	-0.03%
2024/03/21	0	0.00	2	60.45	60.30	-2	6,902	-0.03%
2024/03/20	0	60.80	1	61.20	60.10	-1	6,943	-0.01%
2024/03/19	2.3	60.98	0	0.00	60.60	2.3	6,987	0.03%
2024/03/18	2	61.30	2	61.40	61.70	0	6,998	0.00%
2024/03/15	6	59.72	1	60.30	59.70	5	7,035	0.07%
2024/03/14	2	60.05	2	61.00	59.90	0	7,073	0.00%
2024/03/13	0	0.00	4	61.23	59.80	-4	7,171	-0.06%
2024/03/12	1	63.20	2	62.60	62.60	-1	7,351	-0.01%
2024/03/11	3	62.03	0	0.00	61.90	3	7,474	0.04%
2024/03/08	4	63.18	0	0.00	61.60	4	7,504	0.05%
2024/03/07	7.3	68.12	7	67.94	65.20	0.3	7,482	0.00%
2024/03/06	18	69.99	22	69.87	68.50	-4	7,586	-0.05%
2024/03/05	5.1	72.47	16	70.76	70.80	-11	7,591	-0.14%
2024/03/04	48	72.14	35.1	71.95	71.80	12.9	7,560	0.17%
2024/03/01	1.3	68.45	20	68.60	68.70	-18.7	7,603	-0.25%
2024/02/29	5.3	68.49	5	69.02	67.60	0.3	7,617	0.00%
2024/02/27	119.3	68.77	80	69.74	67.00	39.3	7,656	0.51%	大買/
2024/02/26	110	71.91	165	72.12	73.40	-55	7,953	-0.69%	大買/大賣/
2024/02/23	33	66.61	18	66.90	66.80	15	8,007	0.19%
2024/02/22	45.3	68.42	9	67.46	66.60	36.3	8,334	0.44%
2024/02/21	2.1	65.79	3	66.23	66.90	-1	8,583	-0.01%
2024/02/20	3	65.27	4.1	64.72	64.70	-1.1	8,626	-0.01%
2024/02/19	3.1	66.16	3	65.97	65.60	0.1	8,577	0.00%
2024/02/16	14	65.19	8	66.30	66.00	6	8,555	0.07%
2024/02/15	0.3	64.50	5	64.42	64.00	-4.7	8,513	-0.06%
2024/02/05	5	64.14	12	65.97	64.10	-7	8,471	-0.08%
2024/02/02	25.3	66.50	16.1	66.66	65.90	9.2	8,421	0.11%
2024/02/01	61	68.95	84	69.24	67.90	-23	8,343	-0.28%
2024/01/31	138.3	70.28	135	70.50	69.90	3.3	8,076	0.04%	大買/大賣/
2024/01/30	2.3	66.24	73	66.42	66.30	-70.7	7,802	-0.91%
2024/01/29	1.3	66.39	20	66.82	67.00	-18.7	7,789	-0.24%
2024/01/26	21.3	66.17	766.1	65.81	65.70	-744.8	7,899	-9.43%	大賣/鉅額交易
2024/01/25	46	70.76	49	70.43	69.50	-3	7,745	-0.04%
2024/01/24	1,039.1	72.09	196	72.04	71.60	843.1	7,561	11.15%	大買/大賣/鉅額交易
2024/01/23	268	66.79	256	67.62	71.30	12	6,824	0.18%	大買/大賣/
2024/01/22	3	61.53	11	63.05	64.90	-8	6,127	-0.13%
2024/01/19	3	59.23	4	59.40	59.00	-1	6,171	-0.02%
2024/01/18	2	58.75	1	58.50	58.30	1	6,425	0.02%
2024/01/17	6	60.32	8	61.03	60.20	-2	6,549	-0.03%
2024/01/16	51	61.59	53	62.20	62.90	-2	6,590	-0.03%
2024/01/15	7	61.86	7	59.64	61.10	0	6,615	0.00%
2024/01/12	9	59.03	8.1	57.36	57.10	0.9	6,710	0.01%
2024/01/11	13	59.81	9	59.71	59.50	4	6,846	0.06%
2024/01/10	9.1	61.39	10	61.23	60.90	-0.9	7,160	-0.01%
2024/01/09	8	59.76	10	60.46	59.70	-2	7,219	-0.03%
2024/01/08	8	61.63	8	61.66	60.90	0	7,234	0.00%
2024/01/05	16	61.03	17	60.80	62.10	-1	7,197	-0.01%
2024/01/04	7	60.29	9	58.73	58.90	-2	7,088	-0.03%
2024/01/03	8	62.41	7	61.57	61.00	1	7,042	0.01%
2024/01/02	7	62.33	10	62.76	62.50	-3	7,003	-0.04%
2023/12/29	5	62.30	12	62.03	62.20	-7	6,963	-0.10%
2023/12/28	5	63.22	5	63.00	62.60	0	6,920	0.00%
2023/12/27	18	63.17	16	63.05	62.70	2	6,863	0.03%
2023/12/26	45	63.59	84	63.76	63.60	-39	6,703	-0.58%
2023/12/25	58	62.47	20	62.81	62.00	38	6,404	0.59%
2023/12/22	9.3	58.60	8	58.73	59.20	1.3	6,176	0.02%
2023/12/21	0	0.00	1	55.60	55.60	-1	6,061	-0.02%
2023/12/20	3	55.93	3	56.27	55.70	0	6,049	0.00%
2023/12/19	3	55.07	2	55.05	55.90	1	6,034	0.02%
2023/12/18	2	56.20	10	55.80	55.90	-8	6,017	-0.13%
2023/12/15	3.3	57.12	4	57.58	56.60	-0.7	5,989	-0.01%
2023/12/14	3	60.17	1	61.00	59.00	2	5,943	0.03%
2023/12/13	2	59.05	2	58.90	58.90	0	5,894	0.00%
2023/12/12	2	59.25	5	59.20	59.50	-3	5,872	-0.05%
2023/12/11	1.3	60.34	1	60.50	60.50	0.3	5,827	0.01%
2023/12/08	8	61.61	4	60.75	60.80	4	5,783	0.07%
2023/12/07	55	61.73	81	60.62	59.70	-26	5,664	-0.46%
2023/12/06	30	61.56	69	62.47	63.40	-39	5,455	-0.71%
2023/12/05	2	58.40	2	57.85	57.70	0	5,312	0.00%
2023/12/04	4	60.63	10	60.35	58.50	-6	5,263	-0.11%
2023/12/01	63	63.33	60	63.68	60.90	3	5,201	0.06%
2023/11/30	32	60.73	33	61.26	60.70	-1	5,032	-0.02%
2023/11/29	13	60.05	35	60.00	61.00	-22	4,952	-0.44%
2023/11/28	72.3	60.18	11	60.19	60.40	61.3	4,854	1.26%
2023/11/27	2	58.50	36	57.36	57.10	-34	4,628	-0.73%
2023/11/24	9	59.74	9	58.92	59.20	0	4,564	0.00%
2023/11/23	173.3	65.15	140	65.42	60.60	33.3	4,423	0.75%	大買/大賣/
2023/11/22	109	61.16	111.2	61.14	63.90	-2.2	3,771	-0.06%	大買/大賣/
2023/11/21	263	58.63	267	58.58	58.10	-4	3,535	-0.11%	大買/大賣/
2023/11/20	194	54.18	162	53.48	56.90	32	3,151	1.02%	大買/大賣/
2023/11/17	8	50.89	5	51.60	51.80	3	2,818	0.11%
2023/11/15	2	48.20	1	47.80	47.90	1	2,708	0.04%
2023/11/13	1	46.75	0.1	46.80	46.60	1	2,667	0.04%
2023/11/09	3	46.80	4	47.06	46.00	-1	2,635	-0.04%
2023/11/08	2.4	48.25	2	48.73	47.50	0.4	2,610	0.02%
2023/11/07	3	49.53	3	49.95	49.20	0	2,582	0.00%
2023/11/06	3	49.17	3	49.07	49.55	0	2,557	0.00%
2023/11/03	19.4	50.32	9	49.82	49.25	10.4	2,514	0.41%
2023/11/02	1	49.00	0	0.00	49.00	1	2,316	0.04%
2023/10/31	14	48.76	19	50.13	48.30	-5	2,245	-0.22%
2023/10/30	9	51.52	8	50.59	50.70	1	2,132	0.05%
2023/10/27	44	50.95	54	52.17	50.50	-10	2,059	-0.49%
2023/10/26	67	53.45	59	53.09	51.80	8	1,864	0.43%
2023/10/25	6	51.67	12	52.68	54.10	-6	1,589	-0.38%
2023/10/24	36.4	49.09	36	48.79	49.25	0.4	1,433	0.03%
2023/10/23	29	50.22	40	49.71	50.00	-11	1,341	-0.82%
2023/10/20	16.4	48.45	13	49.18	47.50	3.4	1,141	0.30%
2023/10/19	16	48.07	5	48.36	48.50	11	969	1.13%
2023/10/18	103	47.45	104	49.20	46.70	-1	842	-0.12%	大買/大賣/
2023/10/17	3	46.02	4	47.46	48.05	-1	514	-0.19%
2023/10/16	5	43.60	4	43.70	43.70	1	368	0.27%
2023/10/13	0	0.00	0	39.15	39.75	0	330	0.00%
2023/10/06	0	0.00	1	38.60	38.60	-1	335	-0.30%
2023/10/05	1	39.50	0	0.00	39.10	1	337	0.30%
2023/09/18	0	0.00	2	40.00	38.85	-2	363	-0.55%
2023/09/05	1	38.20	0	0.00	38.20	1	373	0.27%
2023/09/01	0	0.00	0.1	37.35	37.35	-0.1	376	-0.03%
2023/08/25	0	0.00	11.3	34.72	35.80	-11.3	394	-2.87%
2023/08/21	1	35.50	0	0.00	35.50	1	402	0.25%
2023/08/14	0	0.00	1	35.00	34.55	-1	410	-0.24%
2023/08/09	2	37.38	0	0.00	37.20	2	402	0.50%
2023/08/07	0	0.00	2	38.70	38.70	-2	396	-0.50%
2023/08/04	1	38.60	0	0.00	38.60	1	395	0.25%
2023/08/02	0	0.00	0.1	40.00	38.50	-0.1	400	-0.01%
2023/08/01	3	39.48	0	0.00	39.35	3	390	0.77%
2023/07/31	3	39.67	0	0.00	39.40	3	390	0.77%
2023/07/25	1	39.70	0	0.00	39.80	1	380	0.26%
2023/07/24	9	39.71	3	39.92	39.65	6	381	1.57%
2023/07/21	8	42.86	9	43.24	42.05	-1	369	-0.27%
2023/07/20	4	41.90	1	41.60	42.35	3	322	0.93%
2023/07/18	0	0.00	2	38.33	38.25	-2	312	-0.64%
2023/07/06	0	0.00	1	42.00	41.65	-1	351	-0.28%
2023/07/05	1.1	41.28	0	0.00	41.15	1.1	358	0.32%
2023/06/26	2	41.00	0	0.00	41.20	2	424	0.47%
2023/06/20	2	41.70	0	0.00	41.70	2	428	0.47%
2023/06/16	2	42.48	12	42.50	42.35	-10	431	-2.32%
2023/06/15	1	43.00	0	0.00	43.00	1	430	0.23%
2023/06/14	1	44.00	0	0.00	43.50	1	430	0.23%
2023/06/05	1	44.25	2	44.70	44.15	-1	490	-0.20%
2023/06/01	1	43.80	1	43.70	43.30	0	489	0.00%
2023/05/30	0	0.00	2	42.95	43.35	-2	499	-0.40%
2023/05/26	2	41.70	0	0.00	41.65	2	502	0.40%
2023/05/23	0	0.00	1	43.05	43.10	-1	535	-0.19%
2023/05/22	0	0.00	1	43.00	42.90	-1	542	-0.18%
2023/05/19	2	42.05	0	0.00	41.85	2	550	0.36%
2023/05/16	0	0.00	0	41.35	41.50	0	565	0.00%
2023/05/09	0	41.95	0	0.00	41.75	0	605	0.00%
2023/05/05	0	0.00	1	43.50	43.45	-1	643	-0.16%
2023/04/21	2	45.50	1	45.25	45.30	1	768	0.13%
2023/04/19	0	49.60	0.1	49.65	49.20	-0.1	755	-0.01%
2023/04/18	1	50.80	0	51.10	50.20	1	754	0.13%
2023/04/17	1	50.30	0	0.00	50.20	1	749	0.13%
2023/04/13	2	50.20	0	0.00	49.65	2	743	0.27%
2023/04/12	0	0.00	0	51.70	50.90	0	739	0.00%
2023/04/11	0	51.50	0	0.00	50.80	0	731	0.00%
2023/04/10	0.1	51.03	1	51.00	51.70	-0.9	729	-0.12%
2023/04/07	0	0.00	0	50.75	50.80	0	718	0.00%
2023/03/30	0	0.00	1	46.95	46.95	-1	665	-0.15%
2023/03/29	1	46.30	0	0.00	46.50	1	671	0.15%
2023/03/28	0	47.50	0	0.00	47.30	0	677	0.00%
2023/03/27	0	0.00	0	48.40	47.85	0	677	0.00%
2023/03/24	0	0.00	1	48.80	48.20	-1	683	-0.15%
2023/03/23	1	47.90	0	0.00	47.90	1	688	0.15%
2023/03/22	0	0.00	3.1	47.58	47.55	-3.1	690	-0.44%
2023/03/21	0	0.00	1	47.15	47.50	-1	703	-0.14%
2023/03/20	0	46.80	1	46.90	46.60	-1	713	-0.14%
2023/03/16	1	45.05	0	0.00	45.00	1	797	0.13%
2023/03/15	0	0.00	1	47.60	46.00	-1	809	-0.12%
2023/03/10	3	47.33	2	47.28	47.10	1	901	0.11%
2023/03/09	1	49.80	0	0.00	49.00	1	1,021	0.10%
2023/03/02	0	0.00	1	48.35	48.20	-1	1,025	-0.10%
2023/02/24	1	50.00	0	0.00	49.20	1	1,022	0.10%
2023/02/23	1	50.70	0	0.00	50.10	1	1,023	0.10%
2023/02/20	1	50.00	0	0.00	50.40	1	1,030	0.10%
2023/02/16	1	49.40	6	49.73	49.85	-5	1,026	-0.49%
2023/02/13	0	0.00	1	47.75	47.85	-1	1,029	-0.10%
2023/02/10	1	48.10	2	48.80	47.80	-1	1,046	-0.10%
2023/02/09	3	50.60	1	50.40	49.05	2	1,049	0.19%
2023/02/07	2	49.45	0	0.00	49.25	2	1,051	0.19%
2023/02/03	3	49.45	3	51.00	49.45	0	1,048	0.00%
2023/02/02	4	51.83	1	51.70	51.50	3	1,022	0.29%
2023/01/12	3	48.27	3	48.42	48.00	0	961	0.00%
2023/01/04	0	0.00	3	45.25	45.00	-3	968	-0.31%
2022/12/22	1	45.50	1	45.00	44.70	0	1,146	0.00%
2022/12/21	0	0.00	1	43.95	44.40	-1	1,178	-0.08%
2022/12/19	1	47.00	1	46.65	46.00	0	1,200	0.00%
2022/12/16	1	46.70	0	0.00	46.20	1	1,203	0.08%
2022/12/15	0	0.00	1	47.50	47.55	-1	1,198	-0.08%
2022/12/14	0	0.00	2	48.08	48.20	-2	1,199	-0.17%
2022/12/09	10	51.88	14	51.11	50.00	-4	1,195	-0.33%
2022/12/08	6	50.37	0	0.00	51.00	6	1,157	0.52%
2022/12/06	1	51.90	1	50.30	49.70	0	1,123	0.00%
2022/12/05	6	51.60	8	52.03	51.60	-2	1,124	-0.18%
2022/12/02	2	50.00	2	50.10	51.30	0	1,092	0.00%
2022/12/01	10	51.26	8	51.21	50.60	2	1,062	0.19%
2022/11/30	0	0.00	2	47.40	47.40	-2	944	-0.21%
2022/11/17	1	45.70	1	46.10	45.80	0	1,133	0.00%
2022/11/16	0	0.00	2	44.98	44.65	-2	1,143	-0.17%
2022/11/14	2	43.68	0	0.00	43.85	2	1,218	0.16%
2022/11/11	0	0.00	3	42.55	42.55	-3	1,302	-0.23%
2022/11/09	2	43.25	2	43.45	43.55	0	1,408	0.00%
2022/11/08	3	44.38	2	43.40	42.30	1	1,471	0.07%
2022/10/18	1	41.50	0	0.00	41.00	1	3,793	0.03%
2022/10/13	3	39.25	0	0.00	39.05	3	3,988	0.08%
2022/10/06	1	46.80	1	46.50	45.80	0	4,145	0.00%
2022/10/05	1	47.00	6	47.08	45.75	-5	4,163	-0.12%
2022/10/04	7	45.43	6	44.58	45.70	1	4,150	0.02%
2022/10/03	5	44.89	8	44.46	44.35	-3	4,139	-0.07%
2022/09/30	3	41.90	0	0.00	41.85	3	4,125	0.07%
2022/09/28	27	42.20	0	0.00	39.85	27	4,155	0.65%
2022/09/26	2	46.00	0	0.00	44.95	2	4,207	0.05%
2022/09/23	2	45.70	0	0.00	46.20	2	4,239	0.05%
2022/09/22	1	46.15	0	0.00	46.60	1	4,282	0.02%
2022/09/16	1	48.60	17	48.40	48.05	-16	4,504	-0.36%
2022/09/14	2	49.65	1	50.00	49.75	1	4,541	0.02%
2022/09/13	1	50.00	0	0.00	50.10	1	4,547	0.02%
2022/09/12	1	51.40	1	50.20	50.20	0	4,558	0.00%
2022/09/06	0	0.00	1	50.60	48.60	-1	4,539	-0.02%
2022/09/05	0	0.00	1	50.60	50.30	-1	4,529	-0.02%
2022/09/02	2	52.80	2	52.40	52.20	0	4,515	0.00%
2022/09/01	7	50.94	1	50.70	50.50	6	4,470	0.13%
2022/08/31	36	52.93	33	52.42	52.40	3	4,442	0.07%
2022/08/30	1	50.10	0	0.00	49.75	1	4,403	0.02%
2022/08/29	1	49.50	2	49.50	49.50	-1	4,386	-0.02%
2022/08/26	10	53.68	11	53.81	53.40	-1	4,357	-0.02%
2022/08/24	2	52.95	1	52.90	52.90	1	4,326	0.02%
2022/08/23	2	52.70	2	53.40	53.10	0	4,315	0.00%
2022/08/22	6	55.08	6	54.00	52.90	0	4,297	0.00%
2022/08/19	5	57.16	1	57.20	55.90	4	4,266	0.09%
2022/08/18	14	58.34	16	57.83	57.10	-2	4,208	-0.05%
2022/08/17	4	57.08	13	57.28	58.00	-9	4,121	-0.22%
2022/08/16	43	55.47	37	56.69	55.20	6	4,069	0.15%
2022/08/15	2	55.10	5	54.64	56.20	-3	4,013	-0.07%
2022/08/12	3	54.60	2	54.75	55.10	1	3,953	0.03%
2022/08/11	12	54.65	11	54.87	54.50	1	3,903	0.03%
2022/08/10	1	53.90	0	0.00	53.00	1	3,832	0.03%
2022/08/09	1	52.90	6	52.60	52.60	-5	3,788	-0.13%
2022/08/08	17	53.02	10	52.91	52.70	7	3,744	0.19%
2022/08/05	4	57.80	3	57.60	58.50	1	3,663	0.03%
2022/08/04	54	56.62	58	57.50	56.10	-4	3,581	-0.11%
2022/08/03	226	59.12	219	61.46	60.00	7	3,434	0.20%	大買/大賣/
2022/08/02	68	61.17	70	61.24	61.30	-2	3,172	-0.06%
2022/08/01	16	61.44	17	61.49	60.80	-1	3,028	-0.03%
2022/07/29	54	59.98	69	60.07	60.50	-15	2,871	-0.52%
2022/07/28	127	58.97	136	57.59	57.70	-9	2,572	-0.35%	大買/大賣/
2022/07/27	10	53.94	11	54.10	54.50	-1	2,237	-0.04%
2022/07/26	15	50.29	18	52.93	49.60	-3	2,121	-0.14%
2022/07/25	195	53.79	188	53.75	53.60	7	2,013	0.35%	大買/大賣/
2022/07/22	19	51.47	32	51.10	53.10	-13	1,676	-0.78%
2022/07/21	31	48.66	2	48.05	48.35	29	1,602	1.81%
2022/07/20	0	0.00	1	46.15	45.00	-1	1,515	-0.07%
2022/07/19	1	44.70	0	0.00	44.20	1	1,501	0.07%
2022/07/18	4	45.19	5	45.01	44.40	-1	1,494	-0.07%
2022/07/15	121	45.72	123	44.77	44.25	-2	1,483	-0.13%	大買/大賣/
2022/07/14	5	42.61	2	42.95	43.20	3	1,413	0.21%
2022/07/13	0	0.00	15	41.47	39.30	-15	1,392	-1.08%
2022/07/08	2	44.80	2	43.80	43.30	0	1,387	0.00%
2022/07/07	7	44.73	9	44.27	44.50	-2	1,351	-0.15%
2022/07/06	0	0.00	6	45.21	41.45	-6	1,326	-0.45%
2022/07/05	5	46.68	0	0.00	46.00	5	1,310	0.38%
2022/07/04	1	47.00	1	47.60	47.00	0	1,237	0.00%
2022/07/01	2	51.80	1	52.40	46.70	1	1,230	0.08%
2022/06/30	3	51.30	2	52.90	49.90	1	1,199	0.08%
2022/06/29	1	50.60	0	0.00	50.50	1	1,167	0.09%
2022/06/28	12	54.44	10	54.85	54.60	2	1,146	0.17%
2022/06/27	1	53.70	1	54.20	55.70	0	1,048	0.00%
2022/06/24	3	50.30	2	50.70	50.70	1	1,009	0.10%
2022/06/22	2	48.55	3	48.30	46.50	-1	1,002	-0.10%
2022/06/21	2	47.15	0	0.00	47.85	2	965	0.21%
2022/06/16	6	50.13	0	0.00	50.00	6	951	0.63%
2022/06/08	0	0.00	0	57.80	57.00	0	998	0.00%
2022/06/01	0	0.00	1	58.80	58.80	-1	1,065	-0.09%
2022/05/30	1	56.80	0	0.00	57.00	1	1,095	0.09%
2022/05/26	0.1	55.10	0	0.00	54.40	0.1	1,104	0.01%
2022/05/24	0.1	55.10	0	0.00	54.30	0.1	1,130	0.01%
2022/05/23	0	0.00	19	56.65	57.00	-19	1,130	-1.68%
2022/05/20	5	56.60	0	0.00	56.60	5	1,140	0.44%
2022/05/19	0	0.00	0.1	55.60	56.50	-0.1	1,138	-0.01%
2022/05/18	8	56.55	4.1	55.81	55.90	3.9	1,137	0.34%
2022/05/17	0	0.00	5	54.92	55.70	-5	1,146	-0.44%
2022/05/16	4	54.10	1	55.00	55.00	3	1,155	0.26%
2022/05/10	0	0.00	1	52.80	53.40	-1	1,198	-0.08%
2022/05/09	1	51.50	0	0.00	51.20	1	1,219	0.08%
2022/05/06	1.1	53.31	11	53.20	53.80	-9.9	1,225	-0.81%
2022/05/05	11	56.11	1.1	56.06	56.10	9.9	1,228	0.80%
2022/04/29	39.1	53.95	38	53.92	53.70	1.1	1,248	0.09%
2022/04/25	0.1	54.10	1	54.20	53.70	-0.9	1,248	-0.07%
2022/04/22	2	59.80	0	0.00	58.80	2	1,247	0.16%
2022/04/21	8	60.83	2	60.65	60.60	6	1,252	0.48%
2022/04/20	0.3	57.83	1	57.00	58.30	-0.7	1,240	-0.06%
2022/04/19	1.1	59.55	1	58.00	58.00	0.1	1,232	0.01%
2022/04/18	0.1	60.10	8	61.80	60.10	-7.9	1,236	-0.64%
2022/04/15	12.2	61.96	1	62.30	61.80	11.2	1,244	0.90%
2022/04/13	5	70.70	0	0.00	70.40	5	1,254	0.40%
2022/04/12	0.1	71.49	0	0.00	70.20	0.1	1,347	0.01%
2022/04/11	0.1	74.90	0	0.00	73.30	0.1	1,383	0.00%
2022/04/06	2	79.40	2	79.80	79.80	0	1,392	0.00%
2022/03/31	1	78.20	0.1	77.80	76.80	0.9	1,392	0.06%
2022/03/29	2	76.60	2.1	76.90	76.90	-0.1	1,424	-0.01%
2022/03/28	0	0.00	0.1	75.60	75.00	-0.1	1,514	0.00%
2022/03/25	0	0.00	0.1	73.50	72.50	-0.1	1,511	0.00%
2022/03/24	0.2	73.50	0	0.00	73.20	0.2	1,509	0.01%
2022/03/23	0	0.00	1	73.30	73.00	-1	1,533	-0.07%
2022/03/22	10.1	71.61	1	72.30	72.30	9.1	1,559	0.58%
2022/03/21	24	71.99	23	72.84	71.80	1	1,585	0.06%
2022/03/18	0	0.00	1	71.10	71.50	-1	1,605	-0.06%
2022/03/16	3	67.00	1	68.00	67.80	2	1,713	0.12%
2022/03/11	0.2	73.79	1	72.80	72.80	-0.8	1,970	-0.04%
2022/03/10	1	73.10	1	73.60	75.00	0	1,997	0.00%
2022/03/09	1	71.00	0	0.00	71.30	1	2,063	0.05%
2022/03/04	0	0.00	0	81.90	81.10	0	2,240	0.00%
2022/03/03	19	80.96	18.3	80.71	80.60	0.7	2,281	0.03%
2022/03/02	2	80.00	1	80.30	80.20	1	2,322	0.04%
2022/03/01	0	0.00	2	78.00	78.80	-2	2,392	-0.08%
2022/02/25	10	78.00	10	76.29	76.90	0	2,503	0.00%
2022/02/24	1.1	76.07	0	0.00	75.50	1.1	2,680	0.04%
2022/02/22	1.5	80.37	0	0.00	79.00	1.5	2,872	0.05%
2022/02/18	0	0.00	2	83.00	82.70	-2	3,212	-0.06%
2022/02/16	0	0.00	1.4	81.49	82.20	-1.4	3,856	-0.04%
2022/02/14	0.1	81.50	2	81.20	81.10	-1.9	4,151	-0.05%
2022/02/11	3	84.53	4	84.78	84.50	-1	4,268	-0.02%
2022/02/10	0	0.00	1.1	81.71	82.30	-1.1	4,377	-0.03%
2022/02/09	3	84.33	0	0.00	82.50	3	4,484	0.07%
2022/02/07	0	0.00	1	76.80	79.80	-1	4,703	-0.02%
2022/01/26	3	77.47	4	77.98	77.30	-1	4,853	-0.02%
2022/01/25	2.1	80.56	3	79.63	78.50	-0.9	5,251	-0.02%
2022/01/24	17.1	78.79	19.1	80.90	81.50	-2	5,389	-0.04%
2022/01/21	9.2	81.56	1	80.90	80.90	8.2	5,589	0.15%
2022/01/20	0	0.00	4	85.08	85.40	-4	5,704	-0.07%
2022/01/19	2	86.75	2	86.50	86.10	0	5,964	0.00%
2022/01/18	2	88.50	0	0.00	87.20	2	6,375	0.03%
2022/01/17	0	0.00	2	84.60	87.40	-2	6,674	-0.03%
2022/01/14	0	0.00	1	84.00	83.80	-1	7,038	-0.01%
2022/01/13	2	84.80	0	0.00	86.40	2	7,224	0.03%
2022/01/12	1	87.80	1	85.70	85.30	0	7,288	0.00%
2022/01/11	1	87.80	2	86.10	86.50	-1	7,330	-0.01%
2022/01/10	1	88.00	2	89.70	90.80	-1	7,353	-0.01%
2022/01/07	2	88.80	5	87.48	87.90	-3	7,382	-0.04%
2022/01/06	4	91.23	21	90.74	90.10	-17	7,401	-0.23%
2022/01/05	7	90.71	14	90.32	90.80	-7	7,477	-0.09%
2022/01/04	3	98.63	4	97.90	96.90	-1	7,521	-0.01%
2022/01/03	2	99.85	6	99.98	99.50	-4	7,687	-0.05%
2021/12/30	2	102.00	4	102.00	101.00	-2	7,815	-0.03%
2021/12/28	1	101.00	0	0.00	100.50	1	8,040	0.01%
2021/12/27	1	101.00	4	101.25	101.50	-3	8,044	-0.04%
2021/12/24	6	102.00	1	101.50	102.00	5	8,097	0.06%
2021/12/22	3	104.50	3	104.50	104.00	0	8,171	0.00%
2021/12/21	0	0.00	2	100.50	100.50	-2	8,106	-0.02%
2021/12/20	2	100.00	0	0.00	99.60	2	8,117	0.02%
2021/12/17	1	100.50	0	0.00	99.50	1	8,140	0.01%
2021/12/16	2	101.75	8	102.75	103.50	-6	8,157	-0.07%
2021/12/15	1	101.00	3	98.97	100.50	-2	8,173	-0.02%
2021/12/14	2	98.85	3	99.80	97.60	-1	8,196	-0.01%
2021/12/13	4	101.75	0	0.00	101.50	4	8,228	0.05%
2021/12/10	51	104.48	51	103.87	105.00	0	8,278	0.00%
2021/12/09	10.1	106.10	5	107.50	104.00	5.1	8,233	0.06%
2021/12/08	11	100.00	0	0.00	99.30	11	8,069	0.14%
2021/12/07	1	98.80	1	101.50	98.70	0	8,083	0.00%
2021/12/06	0	0.00	3	100.67	100.00	-3	8,096	-0.04%
2021/12/03	6	100.40	2	99.80	99.20	4	8,146	0.05%
2021/12/02	19.1	98.36	12	100.34	97.00	7.1	8,194	0.09%
2021/12/01	5	104.10	12	103.63	104.00	-7	8,211	-0.09%
2021/11/30	6	106.00	3	106.00	106.00	3	8,306	0.04%
2021/11/29	3	100.83	2	102.50	104.00	1	8,490	0.01%
2021/11/26	2	106.00	4	104.50	104.50	-2	8,633	-0.02%
2021/11/25	4	110.00	3	108.17	107.50	1	8,638	0.01%
2021/11/24	10	111.15	9	111.61	111.00	1	8,589	0.01%
2021/11/23	12	112.75	2	110.00	109.50	10	8,493	0.12%
2021/11/22	8	122.81	9	122.17	121.00	-1	8,340	-0.01%
2021/11/19	5	122.00	9	120.17	119.00	-4	8,297	-0.05%
2021/11/18	39	124.78	32	124.77	123.50	7	8,217	0.09%
2021/11/17	6	123.75	6	124.08	123.50	0	8,040	0.00%
2021/11/16	115	124.57	109	125.16	125.00	6	7,933	0.08%	大買/大賣/
2021/11/15	27	119.67	33	121.52	123.50	-6	7,516	-0.08%
2021/11/12	10	109.45	11	110.00	112.50	-1	7,371	-0.01%
2021/11/11	8	106.31	13	104.88	102.50	-5	7,213	-0.07%
2021/11/10	3	106.17	14	107.21	106.50	-11	7,162	-0.15%
2021/11/09	9	106.94	0	0.00	104.00	9	7,095	0.13%
2021/11/08	23	107.13	32	104.11	104.50	-9	6,996	-0.13%
2021/11/05	2	110.00	24	107.81	108.00	-22	6,971	-0.32%
2021/11/04	4	109.75	4	109.63	108.50	0	6,919	0.00%
2021/11/03	24.1	104.15	21	104.69	106.50	3.1	6,830	0.05%
2021/11/02	37	114.00	22	111.98	107.50	15	6,715	0.22%
2021/11/01	6	106.67	60	111.67	112.00	-54	6,352	-0.85%
2021/10/29	70.1	103.26	42	103.08	102.00	28.1	6,279	0.45%
2021/10/28	13	100.09	23	100.65	100.00	-10	6,116	-0.16%
2021/10/27	77	101.97	37	101.36	100.50	40	6,018	0.66%
2021/10/26	103	98.30	167.5	96.14	98.00	-64.5	5,897	-1.09%	大買/大賣/
2021/10/25	249	95.89	197	96.26	97.00	52	5,680	0.92%	大買/大賣/
2021/10/22	22.5	89.27	24	88.68	91.70	-1.5	5,453	-0.03%
2021/10/21	62	85.46	24	84.60	83.40	38	5,159	0.74%
2021/10/20	3	79.63	1	80.60	80.60	2	5,045	0.04%
2021/10/19	25	76.50	22	75.69	77.60	3	5,066	0.06%
2021/10/18	3	74.20	4	74.50	74.90	-1	5,131	-0.02%
2021/10/15	7	74.77	4	74.30	74.30	3	5,155	0.06%
2021/10/14	3	75.23	3	75.10	74.30	0	5,246	0.00%
2021/10/13	12	77.07	5	74.24	73.90	7	5,233	0.13%
2021/10/12	25	81.20	25	81.20	80.40	0	5,203	0.00%
2021/10/08	10	81.96	76	81.13	83.00	-66	5,127	-1.29%
2021/10/07	25	74.74	30	74.07	77.60	-5	5,018	-0.10%
2021/10/06	47	69.80	18	72.49	70.60	29	5,014	0.58%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	2	85.50	5	84.90	82.40	-3	5,496	-0.05%
2021/09/30	21	87.75	4	87.95	88.30	17	5,528	0.31%
2021/09/29	15	84.81	23	84.42	84.50	-8	5,534	-0.14%
2021/09/28	33	90.65	11	89.35	89.40	22	5,651	0.39%
2021/09/27	4	93.33	2	92.70	92.90	2	5,866	0.03%
2021/09/24	1	93.10	1	93.70	93.50	0	6,031	0.00%
2021/09/23	3	92.27	10	93.02	91.70	-7	6,074	-0.12%
2021/09/22	8	92.85	5	93.38	92.10	3	6,259	0.05%
2021/09/17	4	96.98	4	96.88	97.40	0	6,459	0.00%
2021/09/16	2	96.80	4	95.83	95.10	-2	6,553	-0.03%
2021/09/15	5	99.30	6	99.55	97.20	-1	6,519	-0.02%
2021/09/14	5	102.50	2	106.00	99.90	3	6,499	0.05%
2021/09/13	7	104.71	0	0.00	105.00	7	6,517	0.11%
2021/09/10	1	106.00	4	108.00	109.00	-3	6,561	-0.05%
2021/09/09	2	104.00	5	106.50	107.00	-3	6,597	-0.05%
2021/09/08	26	103.37	18	108.36	102.50	8	6,662	0.12%
2021/09/07	10	110.40	9	107.44	110.00	1	6,877	0.01%
2021/09/06	6	113.42	0	0.00	112.50	6	6,824	0.09%
2021/09/03	48	124.18	52	124.25	125.00	-4	6,862	-0.06%
2021/09/02	78	122.77	74	125.76	121.00	4	6,915	0.06%
2021/09/01	152	119.84	157	118.68	121.50	-5	6,786	-0.07%	大買/大賣/
2021/08/31	1	112.50	26	117.48	117.50	-25	6,757	-0.37%
2021/08/30	24	107.00	0	0.00	107.00	24	6,792	0.35%
2021/08/27	1	111.00	0	0.00	110.50	1	6,832	0.01%
2021/08/26	4	112.38	0	0.00	111.50	4	6,932	0.06%
2021/08/25	2	114.50	6	114.92	116.00	-4	7,222	-0.06%
2021/08/24	5	114.20	2	117.00	111.00	3	7,273	0.04%
2021/08/23	0	0.00	5	112.50	114.00	-5	7,331	-0.07%
2021/08/20	5	109.70	20	110.95	108.50	-15	7,454	-0.20%
2021/08/19	11	114.91	10	109.00	107.50	1	7,503	0.01%
2021/08/18	4	111.38	4	108.38	114.00	0	7,566	0.00%
2021/08/17	5	115.00	30	110.90	108.50	-25	7,803	-0.32%
2021/08/16	28	116.88	1	117.50	117.00	27	7,941	0.34%
2021/08/13	6	115.67	0	0.00	114.00	6	7,951	0.08%
2021/08/12	7	123.71	8	124.31	123.50	-1	8,009	-0.01%
2021/08/11	16	122.56	14	125.11	121.00	2	8,154	0.02%
2021/08/10	6	130.33	2	129.50	130.00	4	8,168	0.05%
2021/08/09	11	133.18	6	133.00	133.50	5	8,261	0.06%
2021/08/06	16	143.56	2	141.00	139.00	14	8,386	0.17%
2021/08/05	6	145.33	1	145.00	143.00	5	8,496	0.06%
2021/08/04	3	145.00	3	144.33	145.00	0	8,577	0.00%
2021/08/03	2	147.50	37	149.34	150.50	-35	8,569	-0.41%
2021/08/02	9	146.94	10	146.80	147.00	-1	8,586	-0.01%
2021/07/30	57	145.25	51	144.43	144.50	6	8,686	0.07%
2021/07/29	43	150.26	52.8	147.66	152.00	-9.8	8,649	-0.11%
2021/07/28	0.1	140.00	18	138.50	138.50	-17.9	8,558	-0.21%
2021/07/27	15	149.37	38	148.91	145.50	-23	8,591	-0.27%
2021/07/26	57	150.20	23.1	150.48	149.00	33.9	8,605	0.39%
2021/07/23	14	148.36	13.1	147.54	147.00	0.9	8,693	0.01%
2021/07/22	4.2	147.50	60	146.36	146.50	-55.8	8,705	-0.64%
2021/07/21	0	0.00	6	139.25	136.00	-6	8,659	-0.07%
2021/07/20	31.2	140.51	66.2	140.25	135.00	-35	8,689	-0.40%
2021/07/19	1.1	149.90	1	149.00	148.50	0.1	8,682	0.00%
2021/07/16	25	149.10	3	150.67	147.50	22	8,694	0.25%
2021/07/15	17	149.88	53	146.87	152.00	-36	8,643	-0.42%
2021/07/14	38	146.89	16	149.72	145.00	22	8,615	0.26%
2021/07/13	84	153.70	30.2	154.80	150.00	53.8	8,547	0.63%
2021/07/12	135.3	158.21	71	156.04	155.00	64.3	8,460	0.76%	大買/
2021/07/09	24	149.44	19	152.13	153.50	5	8,290	0.06%
2021/07/08	31.2	154.23	34.1	154.53	153.00	-2.8	8,261	-0.03%
2021/07/07	27.8	148.84	42	147.24	144.00	-14.2	7,962	-0.18%
2021/07/06	1	152.50	21	149.52	147.50	-20	8,027	-0.25%
2021/07/05	19	152.63	11	152.73	151.50	8	8,097	0.10%
2021/07/02	22	145.89	43	146.41	155.00	-21	8,445	-0.25%
2021/07/01	29	143.10	28	144.48	142.50	1	8,857	0.01%
2021/06/30	14	139.32	20	139.00	138.00	-6	9,176	-0.07%
2021/06/29	131	138.56	131	144.33	137.50	0	9,440	0.00%	大買/大賣/
2021/06/28	56	141.80	58	141.85	144.00	-2	9,601	-0.02%
2021/06/25	16	133.28	9	131.12	133.00	7	10,351	0.07%
2021/06/24	2	125.75	1	126.50	127.00	1	10,586	0.01%
2021/06/23	4	127.13	4	127.87	127.00	0	10,673	0.00%
2021/06/22	5	125.80	4	128.38	124.50	1	10,688	0.01%
2021/06/21	17	129.97	13.1	128.19	126.00	3.9	10,696	0.04%
2021/06/18	3	136.33	32	137.48	133.50	-29	10,701	-0.27%
2021/06/17	46	135.30	18	132.64	137.00	28	10,789	0.26%
2021/06/16	84	135.82	76	136.30	132.00	8	10,884	0.07%
2021/06/11	105	127.13	103	129.32	127.00	2	11,146	0.02%	大買/大賣/
2021/06/10	44	127.24	41	125.94	127.00	3	11,380	0.03%
2021/06/09	16	123.63	69	123.95	122.00	-53	11,456	-0.46%
2021/06/08	134	122.39	84.5	126.41	120.50	49.5	11,683	0.42%	大買/
2021/06/07	12	116.26	1	114.50	120.50	11	12,025	0.09%
2021/06/04	8	121.81	3.1	121.45	120.50	4.9	12,266	0.04%
2021/06/03	12	125.67	1	124.50	125.00	11	12,372	0.09%
2021/06/02	118	123.41	81	125.52	124.50	37	12,372	0.30%	大買/
2021/06/01	6	119.25	11	120.95	124.50	-5	12,095	-0.04%
2021/05/28	16.1	114.87	14	113.68	113.50	2.1	12,010	0.02%
2021/05/27	2	110.25	4	111.38	110.50	-2	11,951	-0.02%
2021/05/26	17	111.09	14	110.82	113.00	3	11,918	0.03%
2021/05/25	22	114.86	17	114.65	111.00	5	11,916	0.04%
2021/05/24	9	105.67	13	106.89	109.00	-4	11,773	-0.03%
2021/05/21	6	98.30	1	98.50	99.30	5	11,694	0.04%
2021/05/20	8	101.63	66	99.18	97.10	-58	11,794	-0.49%
2021/05/19	63	102.92	3	101.47	103.00	60	11,870	0.51%
2021/05/18	4	96.80	9	95.87	97.90	-5	12,042	-0.04%
2021/05/17	6	91.03	36	90.14	89.00	-30	12,083	-0.25%
2021/05/14	34	101.89	2	101.75	98.80	32	12,290	0.26%
2021/05/13	7	95.40	15	93.81	95.30	-8	12,189	-0.07%
2021/05/12	1	97.70	10	99.19	96.80	-9	12,160	-0.07%
2021/05/11	2	109.75	4	108.38	107.50	-2	12,106	-0.02%
2021/05/10	4	119.25	10	120.80	119.00	-6	12,149	-0.05%
2021/05/07	13	125.69	4	124.00	125.50	9	12,280	0.07%
2021/05/06	1	120.50	3	118.50	119.50	-2	12,494	-0.02%
2021/05/05	3.2	124.92	0	0.00	122.00	3.2	12,557	0.03%
2021/05/04	4.3	130.79	5	132.00	129.50	-0.7	12,742	-0.01%
2021/05/03	14	138.82	12	138.46	139.50	2	12,844	0.02%
2021/04/29	6	147.67	2	144.00	147.50	4	13,042	0.03%
2021/04/28	14	139.61	20	146.73	140.00	-6	13,371	-0.04%
2021/04/27	9	150.22	10	149.10	146.50	-1	13,400	-0.01%
2021/04/26	6	150.75	1	160.50	151.50	5	13,787	0.04%
2021/04/23	23	159.15	23	158.96	155.00	0	13,878	0.00%
2021/04/22	2	149.50	2	153.75	150.50	0	14,024	0.00%
2021/04/21	0	154.50	3	155.50	159.50	-3	13,988	-0.02%
2021/04/20	6	158.33	2	161.50	160.00	4	13,984	0.03%
2021/04/19	4	154.00	1	151.00	152.50	3	13,974	0.02%
2021/04/16	7	156.22	0.2	157.50	158.00	6.8	13,970	0.05%
2021/04/15	3.4	145.18	5.5	152.70	154.50	-2.1	13,961	-0.02%
2021/04/14	13.2	143.65	0	0.00	143.00	13.2	13,939	0.09%
2021/04/13	9	149.66	8	155.50	152.50	1	13,852	0.01%
2021/04/12	33.3	167.42	29	167.23	154.00	4.3	13,791	0.03%
2021/04/09	13	164.50	12	164.96	171.00	1	13,663	0.01%
2021/04/08	133	150.35	137	151.81	155.50	-4	13,541	-0.03%	大買/大賣/
2021/04/07	95	143.57	77	143.19	141.50	18	13,130	0.14%
2021/04/06	90	130.02	148	128.02	134.00	-58	12,561	-0.46%	大賣/
2021/04/01	69	115.82	25	117.54	122.00	44	12,160	0.36%
2021/03/31	45	115.20	28	111.48	111.50	17	12,574	0.14%
2021/03/30	112	115.08	123	117.02	114.50	-11	12,755	-0.09%	大買/大賣/
2021/03/29	102	110.36	149.2	109.64	112.50	-47.2	12,436	-0.38%	大買/大賣/
2021/03/26	53	102.01	14	100.64	102.50	39	12,704	0.31%
2021/03/25	15	98.72	9	99.84	98.30	6	13,567	0.04%
2021/03/24	4	97.68	75	99.43	98.10	-71	14,307	-0.50%
2021/03/23	77	98.68	76	98.61	97.00	1	14,721	0.01%
2021/03/22	39	100.23	14	103.98	99.50	25	14,781	0.17%
2021/03/19	47	102.01	48	103.23	104.00	-1	14,668	-0.01%
2021/03/18	43.2	102.96	43	102.63	102.00	0.2	14,560	0.00%
2021/03/17	118	105.14	97.1	108.65	100.00	20.9	14,402	0.15%	大買/
2021/03/16	243	108.16	284	108.09	110.50	-41	14,024	-0.29%	大買/大賣/
2021/03/15	92	99.42	69	99.43	100.50	23	13,693	0.17%
2021/03/12	56	99.21	38	100.92	95.20	18	13,594	0.13%
2021/03/11	178.1	98.14	181.1	98.55	98.00	-3	13,289	-0.02%	大買/大賣/
2021/03/10	50	93.16	54	93.29	92.50	-4	12,811	-0.03%
2021/03/09	33	87.40	23	88.36	88.50	10	12,529	0.08%
2021/03/08	2	88.45	39	89.17	90.30	-37	12,437	-0.30%
2021/03/05	7	82.07	6	81.93	82.10	1	12,468	0.01%
2021/03/04	4	83.35	1	85.40	82.60	3	12,823	0.02%
2021/03/03	15	84.21	13	83.33	84.30	2	13,056	0.02%
2021/03/02	3	89.40	2	91.35	85.00	1	13,081	0.01%
2021/02/26	3	89.07	2	89.30	88.50	1	13,024	0.01%
2021/02/25	42	90.80	39	91.81	91.30	3	13,004	0.02%
2021/02/24	41	92.02	44	90.57	89.00	-3	12,990	-0.02%
2021/02/23	17	89.07	1	88.70	88.00	16	12,959	0.12%
2021/02/22	18	92.74	4.1	92.64	91.60	13.9	12,870	0.11%
2021/02/19	3	95.27	42	95.29	94.50	-39	12,711	-0.31%
2021/02/18	168	93.93	165	98.80	93.10	3	12,526	0.02%	大買/大賣/
2021/02/17	10	97.66	14	96.84	99.40	-4	12,204	-0.03%
2021/02/05	48	87.09	62	86.80	90.40	-14	12,079	-0.12%
2021/02/04	14	81.65	6	80.67	82.20	8	11,809	0.07%
2021/02/03	32	82.20	10	81.30	80.50	22	11,837	0.19%
2021/02/02	0	0.00	2	79.35	79.20	-2	11,955	-0.02%
2021/02/01	62	80.97	57	76.59	77.20	5	12,011	0.04%
2021/01/29	34	82.34	34	82.22	79.00	0	11,964	0.00%
2021/01/28	16	78.78	24	84.73	82.00	-8	11,847	-0.07%
2021/01/27	4	80.18	7	80.09	79.00	-3	11,566	-0.03%
2021/01/26	85	80.29	151	81.77	78.30	-66	11,409	-0.58%	大賣/
2021/01/25	60	87.93	53	88.03	86.70	7	11,140	0.06%
2021/01/22	10.1	88.23	15	92.53	94.00	-4.9	10,988	-0.04%
2021/01/21	97	88.51	96.8	90.84	86.00	0.2	10,707	0.00%
2021/01/20	65	92.04	8	91.85	90.00	57	10,240	0.56%
2021/01/19	92	107.66	122	109.22	99.90	-30	10,175	-0.29%	大賣/
2021/01/18	41	106.45	81	106.96	111.00	-40	9,727	-0.41%
2021/01/15	79	102.96	78	102.57	101.00	1	9,540	0.01%
2021/01/14	0	0.00	0	98.50	98.50	0	9,302	0.00%
2021/01/13	0	0.00	6	89.60	89.60	-6	9,293	-0.06%
2021/01/12	1	86.00	5	83.72	81.50	-4	9,287	-0.04%
2021/01/11	2	79.50	0.1	79.40	82.10	1.9	9,276	0.02%
2021/01/08	2	76.10	1	76.80	74.70	1	9,295	0.01%
2021/01/07	0	81.20	7.3	81.77	82.90	-7.3	9,276	-0.08%
2021/01/06	4	80.70	41	81.10	79.60	-37	9,293	-0.40%
2021/01/05	0	0.00	3	79.67	80.00	-3	9,309	-0.03%
2021/01/04	11.3	74.84	0.2	76.40	77.40	11.1	9,351	0.12%
2020/12/31	11	77.48	0	0.00	76.60	11	9,486	0.12%
2020/12/30	25	77.76	13	78.72	76.10	12	9,496	0.13%
2020/12/29	11	82.48	24	82.53	82.30	-13	9,417	-0.14%
2020/12/28	6	73.60	4	75.50	78.90	2	9,362	0.02%
2020/12/25	390	71.09	345	70.55	71.80	45	9,295	0.48%	大買/大賣/
2020/12/24	119	65.17	119	66.26	67.10	0	8,605	0.00%	大買/大賣/
2020/12/23	84	58.65	101	59.41	61.00	-17	8,131	-0.21%	大賣/
2020/12/22	519	57.40	533	58.05	56.00	-14	7,634	-0.18%	大買/大賣/
2020/12/21	340	59.21	235	59.21	62.20	105	7,079	1.48%	大買/大賣/鉅額交易
2020/12/18	153	52.74	150.1	53.32	56.60	2.9	6,268	0.05%	大買/大賣/
2020/12/17	84	50.14	53	50.86	51.50	31	5,587	0.55%
2020/12/16	11	47.41	22	47.42	47.15	-11	5,281	-0.21%
2020/12/15	9	45.88	13	46.71	45.50	-4	5,970	-0.07%
2020/12/14	15	46.73	40	47.31	46.85	-25	6,110	-0.41%
2020/12/11	34	46.20	33	46.41	45.40	1	6,035	0.02%
2020/12/10	8	46.94	1	47.20	46.10	7	5,996	0.12%
2020/12/09	13	47.04	12	47.30	46.90	1	5,973	0.02%
2020/12/08	98	47.62	87.1	47.24	47.70	10.9	5,920	0.18%
2020/12/07	0	0.00	10	44.39	45.80	-10	5,774	-0.17%
2020/12/04	12	44.90	48	44.50	44.85	-36	5,743	-0.63%
2020/12/03	6	44.51	7	44.49	44.00	-1	5,736	-0.02%
2020/12/02	12	46.05	22	47.04	44.95	-10	5,711	-0.18%
2020/12/01	32	47.01	26	46.97	46.90	6	5,670	0.11%
2020/11/30	94	48.53	91	49.28	45.90	3	5,591	0.05%
2020/11/27	45	46.98	76	45.67	48.50	-31	5,703	-0.54%
2020/11/26	8	44.05	4	44.35	44.10	4	5,945	0.07%
2020/11/25	6	43.33	1	43.10	42.60	5	6,422	0.08%
2020/11/24	39	43.74	52	43.94	43.40	-13	6,620	-0.20%
2020/11/23	4	43.44	7	44.11	44.05	-3	6,792	-0.04%
2020/11/20	21	43.04	23	43.17	43.70	-2	6,995	-0.03%
2020/11/19	2	41.70	6	41.68	41.60	-4	6,945	-0.06%
2020/11/18	1	41.45	0	0.00	41.70	1	7,030	0.01%
2020/11/17	2	41.30	4	41.35	41.30	-2	7,125	-0.03%
2020/11/16	0	0.00	1	41.00	41.00	-1	7,129	-0.01%
2020/11/13	6	42.28	1	42.15	42.15	5	7,128	0.07%
2020/11/12	44	42.75	8	43.81	42.95	36	7,161	0.50%
2020/11/11	1	45.50	5	44.50	44.50	-4	7,173	-0.06%
2020/11/10	123	44.86	117	45.49	44.50	6	7,162	0.08%	大買/大賣/
2020/11/09	40	44.65	39	45.38	45.75	1	6,964	0.01%
2020/11/06	2	42.10	26	43.04	41.60	-24	6,849	-0.35%
2020/11/05	47	42.62	49	43.00	42.55	-2	6,791	-0.03%
2020/11/04	4	41.25	7	41.95	42.40	-3	6,744	-0.04%
2020/11/03	0	0.00	2	40.40	40.00	-2	6,695	-0.03%
2020/11/02	22	40.10	5	40.30	40.00	17	6,814	0.25%
2020/10/30	3	41.75	4	42.38	40.50	-1	6,827	-0.01%
2020/10/29	14	41.40	12	41.65	41.65	2	6,789	0.03%
2020/10/28	2	42.35	0	0.00	41.55	2	6,836	0.03%
2020/10/27	3	42.60	14	42.84	42.10	-11	6,832	-0.16%
2020/10/23	2	40.98	1	41.10	41.10	1	6,773	0.01%
2020/10/22	4	41.30	4	41.38	40.70	0	6,796	0.00%
2020/10/21	4	41.09	2	41.38	41.70	2	6,819	0.03%
2020/10/20	2	41.53	34	41.26	41.10	-32	6,969	-0.46%
2020/10/19	36	41.14	1	41.50	41.50	35	7,001	0.50%
2020/10/16	14	42.14	21	42.08	40.65	-7	7,076	-0.10%
2020/10/15	0	0.00	10	42.05	41.75	-10	7,065	-0.14%
2020/10/14	3	43.33	12	43.55	42.90	-9	7,067	-0.13%
2020/10/13	6	43.03	19	42.26	42.35	-13	7,055	-0.18%
2020/10/12	9	42.90	3	42.93	42.80	6	7,018	0.09%
2020/10/08	69	44.67	44	45.13	44.85	25	6,974	0.36%
2020/10/07	1	43.80	9	43.77	43.75	-8	6,827	-0.12%
2020/10/06	8	42.97	5	42.82	43.30	3	6,815	0.04%
2020/10/05	9	42.80	7	42.66	42.65	2	6,817	0.03%
2020/09/30	1	40.90	2	40.65	41.25	-1	6,794	-0.01%
2020/09/29	13	40.43	10	40.52	40.30	3	6,835	0.04%
2020/09/28	13	40.81	7	40.38	41.45	6	6,803	0.09%
2020/09/25	21	41.28	16	43.29	39.15	5	6,755	0.07%
2020/09/24	34	43.72	21	43.68	43.45	13	6,722	0.19%
2020/09/23	5	45.02	8	45.51	45.00	-3	6,683	-0.04%
2020/09/22	18	43.00	19	43.47	43.55	-1	6,525	-0.02%
2020/09/21	9	46.31	19	46.96	45.50	-10	6,407	-0.16%
2020/09/18	164	51.64	185	52.45	47.50	-21	6,255	-0.34%	大買/大賣/
2020/09/17	76	47.68	43	49.01	50.60	33	5,448	0.61%
2020/09/16	2	47.45	0	0.00	46.00	2	5,317	0.04%
2020/09/14	0	0.00	2	47.70	47.55	-2	5,467	-0.04%
2020/09/10	0	0.00	1	46.50	46.00	-1	5,878	-0.02%
2020/09/09	0	0.00	5	44.03	45.45	-5	6,028	-0.08%
2020/09/08	2	43.65	1	44.15	44.00	1	6,056	0.02%
2020/09/07	3	46.30	0	0.00	44.35	3	6,041	0.05%
2020/09/04	1	44.20	3	45.33	46.20	-2	6,029	-0.03%
2020/09/03	7	47.46	2	47.30	45.90	5	5,998	0.08%
2020/09/02	169	47.30	137.3	48.45	47.05	31.7	5,940	0.53%	大買/大賣/
2020/09/01	173	46.63	166	46.90	48.40	7	5,454	0.13%	大買/大賣/
2020/08/31	470	42.90	466	42.91	44.00	4	4,948	0.08%	大買/大賣/
2020/08/28	26	37.67	22	38.44	40.00	4	4,397	0.09%
2020/08/27	13	37.37	9	37.00	36.40	4	4,175	0.10%
2020/08/26	10	38.91	33	38.78	39.10	-23	3,986	-0.58%
2020/08/25	10	35.50	30	35.27	35.55	-20	3,776	-0.53%
2020/08/24	21	33.86	23	34.57	34.75	-2	3,759	-0.05%
2020/08/21	62	31.89	53	32.03	32.50	9	3,678	0.24%
2020/08/20	0	0.00	23	33.82	33.30	-23	3,656	-0.63%
2020/08/19	3	37.05	2	37.03	37.00	1	3,676	0.03%
2020/08/18	7	36.86	8	37.45	36.80	-1	3,691	-0.03%
2020/08/17	43	36.38	35	37.30	38.15	8	3,669	0.22%
2020/08/14	6	34.77	6	35.17	36.00	0	3,562	0.00%
2020/08/13	5	33.20	8	34.53	33.75	-3	3,462	-0.09%
2020/08/12	7	32.31	2	31.80	33.30	5	3,408	0.15%
2020/08/11	4	32.10	0	0.00	31.85	4	3,395	0.12%
2020/08/10	28	33.53	0	0.00	32.20	28	3,386	0.83%
2020/08/07	7	32.96	6	33.03	33.50	1	3,343	0.03%
2020/08/06	30	34.29	33	34.13	33.90	-3	3,312	-0.09%
2020/08/05	6	32.11	10	32.39	32.70	-4	3,184	-0.13%
2020/08/04	14	32.04	14	31.97	32.00	0	3,147	0.00%
2020/08/03	13	31.64	24	31.72	32.00	-11	3,115	-0.35%
2020/07/31	15	30.85	8	30.61	30.65	7	3,052	0.23%
2020/07/30	23	30.26	18	29.90	30.00	5	3,034	0.16%
2020/07/29	0	0.00	1	29.70	29.60	-1	3,041	-0.03%
2020/07/28	0	0.00	15	29.25	28.70	-15	3,022	-0.50%
2020/07/27	18	30.87	0	0.00	29.50	18	2,988	0.60%
2020/07/24	5	33.35	18	33.50	30.05	-13	2,928	-0.44%
2020/07/23	14	32.65	5	32.95	32.35	9	2,773	0.32%
2020/07/22	10	32.16	20	32.00	32.40	-10	2,737	-0.37%
2020/07/21	22	29.38	29	29.61	29.80	-7	2,654	-0.26%
2020/07/20	53	27.96	58	28.59	29.25	-5	2,645	-0.19%
2020/07/17	8	28.18	0	26.70	26.85	8	2,617	0.31%
2020/07/15	2	27.50	0	0.00	27.50	2	2,577	0.08%
2020/07/14	7	27.61	2	28.05	27.85	5	2,575	0.19%
2020/07/13	30	29.57	27	28.80	29.55	3	2,546	0.12%
2020/07/10	11	29.82	6	29.65	28.70	5	2,518	0.20%
2020/07/09	4	32.39	5	31.59	31.45	-1	2,478	-0.04%
2020/07/08	12	32.73	8	32.48	31.65	4	2,445	0.16%
2020/07/06	2	32.50	0	0.00	31.55	2	2,318	0.09%
2020/07/03	5	32.89	4	33.18	32.30	1	2,265	0.04%
2020/07/02	0	0.00	28	28.70	31.55	-28	2,108	-1.33%
2020/06/30	9	28.78	4	28.91	28.85	5	2,028	0.25%
2020/06/29	0	0.00	1	28.90	28.90	-1	2,000	-0.05%
2020/06/24	25	29.48	25	29.74	29.55	0	1,962	0.00%
2020/06/23	32	30.15	63	29.46	29.85	-31	1,914	-1.62%
2020/06/22	31	30.99	49	32.04	30.35	-18	1,839	-0.98%
2020/06/19	7	33.86	7	33.11	33.00	0	1,736	0.00%
2020/06/18	30	34.22	24	33.63	35.00	6	1,637	0.37%
2020/06/17	7	34.86	4	34.64	34.95	3	1,363	0.22%
2020/06/16	51	30.56	29	31.31	32.25	22	1,178	1.86%
2020/06/11	1	26.30	2	26.63	26.95	-1	939	-0.11%
2020/06/08	1	29.65	2	30.35	29.80	-1	892	-0.11%
2020/06/03	0	0.00	3	27.00	27.45	-3	817	-0.37%
2020/06/02	13	27.47	0	0.00	27.15	13	801	1.62%
2020/06/01	66	27.42	82	26.61	28.25	-16	772	-2.07%
2020/05/29	0	0.00	2	24.50	25.70	-2	682	-0.29%
2020/05/28	3	22.77	4	23.13	23.40	-1	626	-0.16%
2020/05/27	78	23.31	77	23.35	22.85	1	600	0.17%
2020/05/26	4	23.75	0	0.00	23.75	4	513	0.78%
2020/05/25	30	20.93	2	21.60	21.60	28	469	5.96%
2020/05/22	6	18.35	10	19.31	19.65	-4	415	-0.96%
2020/05/19	0	0.00	13	17.17	17.15	-13	361	-3.59%
2020/05/15	0	0.00	1	17.05	17.00	-1	350	-0.29%
2020/05/13	0	0.00	3	16.98	17.00	-3	340	-0.88%
2020/05/12	4	16.48	3	16.52	16.65	1	338	0.30%
2020/05/05	0	0.00	4	15.85	16.00	-4	289	-1.38%
2020/04/30	2	14.60	2	14.70	14.80	0	261	0.00%
2020/04/28	2	14.40	2	14.60	14.50	0	250	0.00%
2020/04/27	2	15.30	2	15.50	15.20	0	235	0.00%
2020/04/24	4	14.15	6	14.35	14.55	-2	224	-0.89%
2020/04/23	1	14.10	7	14.12	14.35	-6	214	-2.79%
2020/04/22	1	12.90	1	13.10	13.05	0	233	0.00%
2020/04/17	2	12.40	2	12.60	12.35	0	209	0.00%
2020/04/14	2	11.65	1	11.60	11.65	1	186	0.54%
2020/04/13	3	11.70	6	11.60	11.40	-3	184	-1.62%
2020/04/10	0	0.00	1	11.15	11.05	-1	180	-0.55%
2020/04/09	2	10.95	0	0.00	10.95	2	182	1.10%
2020/04/08	2	11.05	2	11.25	11.20	0	183	0.00%
2020/04/07	0	0.00	10	10.60	11.00	-10	196	-5.08%
2020/03/31	1	10.10	1	10.30	10.00	0	203	0.00%
2020/03/20	1	9.10	6	9.46	9.59	-5	208	-2.40%
2020/03/19	0	9.20	0	0.00	8.94	0	208	0.00%
2020/03/17	7	9.93	16	10.08	9.94	-9	201	-4.46%
2020/03/16	2	11.00	0	0.00	11.00	2	191	1.05%
2020/03/03	0	0.00	4	15.25	15.25	-4	175	-2.28%
2020/02/27	1	15.60	0	0.00	15.50	1	175	0.57%
2020/02/26	1	15.60	1	15.70	15.60	0	174	0.00%
2020/02/24	1	15.95	0	0.00	15.85	1	174	0.57%
2020/02/18	1	16.00	0	0.00	16.00	1	174	0.57%
2020/02/12	0	0.00	2	16.25	16.20	-2	178	-1.12%
2020/02/03	1	16.00	0	0.00	16.00	1	187	0.53%
2020/01/31	0	0.00	3	16.47	16.45	-3	187	-1.60%
2020/01/16	8	18.19	8	18.46	17.80	0	188	0.00%
2019/12/31	1	18.00	1	18.20	17.70	0	153	0.00%
2019/12/20	0	0.00	1	16.60	16.60	-1	204	-0.49%
2019/11/07	1	17.80	0	0.00	17.70	1	235	0.43%
2019/11/05	1	18.20	8	18.40	18.15	-7	234	-2.99%
2019/10/28	1	18.10	1	18.35	18.00	0	219	0.00%
2019/10/24	0	0.00	1	17.90	18.05	-1	215	-0.46%
2019/10/23	0	0.00	2	17.70	17.60	-2	214	-0.93%
2019/10/09	2	17.90	2	18.18	17.70	0	221	0.00%
2019/10/08	17	18.32	8	18.43	17.85	9	220	4.09%
2019/10/01	1	17.55	1	17.75	17.40	0	198	0.00%
2019/09/27	1	17.55	0	0.00	17.55	1	195	0.51%
2019/09/26	2	18.20	2	18.38	18.15	0	187	0.00%
2019/09/25	6	18.28	1	18.40	18.15	5	178	2.81%
2019/09/24	0	0.00	15	18.17	18.80	-15	123	-12.19%
2019/09/20	0	0.00	2	17.00	17.00	-2	95	-2.09%
2019/09/10	2	16.90	0	0.00	16.85	2	94	2.13%
2019/09/09	5	17.02	0	0.00	16.95	5	93	5.34%
2019/09/06	3	17.20	7	17.33	17.30	-4	91	-4.36%
2019/09/05	4	17.04	4	17.19	17.15	0	87	0.00%
2019/09/04	1	16.90	0	0.00	17.00	1	84	1.18%
2019/09/03	2	17.00	2	17.10	17.00	0	83	0.00%
2019/09/02	2	16.93	0	0.00	16.95	2	83	2.41%
2019/08/30	2	16.80	1	16.95	16.95	1	82	1.21%
2019/08/29	0	0.00	2	16.98	17.00	-2	81	-2.45%
2019/08/28	1	16.80	1	16.95	16.85	0	81	0.00%
2019/08/26	1	16.70	0	0.00	16.70	1	81	1.23%
2019/08/23	1	16.90	0	0.00	16.95	1	81	1.23%
2019/08/22	1	17.00	0	0.00	17.15	1	80	1.24%
2019/08/21	1	17.05	1	17.20	17.15	0	81	0.00%
2019/08/20	1	17.10	2	17.23	17.10	-1	81	-1.23%
2019/08/13	3	16.97	29	17.04	16.95	-26	75	-34.54%
2019/08/07	0	0.00	2	17.05	17.20	-2	73	-2.71%
2019/07/16	0	0.00	2	17.45	17.45	-2	80	-2.50%
2019/07/15	2	17.25	2	17.40	17.30	0	85	0.00%
2019/07/08	1	17.15	0	0.00	17.15	1	92	1.09%
2019/07/03	1	17.25	0	0.00	17.30	1	96	1.03%
2019/05/15	1	16.30	1	16.50	16.35	0	158	0.00%
2019/04/25	2	17.98	1	18.25	17.90	1	208	0.48%
2019/04/18	1	18.20	4	18.25	18.20	-3	199	-1.51%
2019/04/17	1	17.90	0	0.00	17.90	1	195	0.51%
2019/04/16	1	17.80	1	18.00	17.95	0	194	0.00%
2019/04/10	1	18.15	1	18.30	18.10	0	188	0.00%
2019/04/09	3	17.68	4	17.88	17.95	-1	186	-0.54%
2019/04/08	1	17.75	1	17.90	17.70	0	184	0.00%
2019/03/28	1	17.50	0	0.00	17.40	1	180	0.56%
2019/03/25	1	18.10	0	0.00	18.00	1	178	0.56%
2019/03/19	0	0.00	7	18.26	18.25	-7	180	-3.88%
2019/03/08	0	0.00	2	18.30	18.35	-2	186	-1.07%
2019/03/07	3	18.67	1	18.55	18.55	2	188	1.06%
2019/03/06	0	0.00	3	18.97	19.00	-3	207	-1.44%
2019/03/05	1	18.70	2	18.88	18.70	-1	223	-0.45%
2019/02/27	3	18.65	0	0.00	18.70	3	227	1.32%
2019/02/25	1	19.00	0	0.00	19.00	1	226	0.44%
2019/02/21	1	19.30	3	19.30	19.35	-2	225	-0.89%
2019/02/20	0	0.00	4	19.21	19.70	-4	222	-1.80%
2019/02/19	4	18.81	0	0.00	18.80	4	209	1.91%
2019/02/18	0	0.00	2	19.08	19.05	-2	207	-0.96%
2019/02/15	0	0.00	1	18.90	18.75	-1	205	-0.49%
2019/02/14	0	18.60	4	18.60	18.70	-4	200	-2.00%
2019/02/13	2	18.10	6	18.17	18.30	-4	196	-2.03%
2019/02/12	3	18.15	2	18.35	18.30	1	195	0.51%
2019/02/11	0	0.00	1	18.20	18.20	-1	193	-0.52%
2019/01/30	1	17.80	15	18.15	17.90	-14	193	-7.25%
2019/01/28	0	0.00	4	18.18	18.05	-4	190	-2.10%
2019/01/25	1	18.05	0	0.00	18.05	1	191	0.52%
2019/01/24	1	18.30	3	18.33	18.30	-2	191	-1.04%
2019/01/23	0	0.00	1	18.15	18.15	-1	192	-0.52%
2019/01/22	3	18.02	1	18.25	17.95	2	191	1.05%
2019/01/21	2	18.33	0	0.00	18.25	2	188	1.06%
2019/01/18	3	18.90	0	0.00	18.65	3	187	1.60%
2019/01/17	0	0.00	4	18.78	19.15	-4	184	-2.17%
2019/01/16	0	0.00	2	17.88	17.90	-2	152	-1.31%
2019/01/11	2	17.65	1	17.90	17.35	1	153	0.65%
2019/01/10	1	17.60	0	0.00	17.50	1	152	0.65%
2019/01/09	0	0.00	1	17.85	17.75	-1	155	-0.64%
2018/12/25	1	17.80	0	0.00	17.65	1	195	0.51%
2018/12/21	0	0.00	1	17.95	18.05	-1	204	-0.49%
2018/12/19	2	18.50	1	18.80	18.25	1	228	0.44%
2018/12/13	0	0.00	1	18.90	18.85	-1	226	-0.44%
2018/12/12	1	18.20	3	18.38	18.40	-2	224	-0.89%
2018/12/10	1	18.00	0	0.00	17.70	1	226	0.44%
2018/12/07	1	18.00	1	18.35	18.35	0	225	0.00%
2018/12/06	1	18.00	0	0.00	18.00	1	226	0.44%
2018/12/03	1	19.20	1	19.40	19.15	0	235	0.00%
2018/11/30	7	18.93	3	18.85	18.75	4	233	1.72%
2018/11/28	0	0.00	2	18.63	19.35	-2	212	-0.94%
2018/10/26	0	0.00	3	15.85	15.80	-3	271	-1.10%
2018/10/25	1	16.90	0	0.00	15.80	1	273	0.37%
2018/10/23	0	0.00	1	17.45	17.15	-1	272	-0.37%
2018/10/22	1	17.60	2	17.33	17.30	-1	277	-0.36%
2018/10/18	1	17.00	0	0.00	17.05	1	283	0.35%
2018/10/17	1	17.50	1	17.90	17.25	0	288	0.00%
2018/10/15	0	0.00	8	16.76	16.70	-8	365	-2.19%
2018/10/12	8	16.47	0	0.00	16.35	8	380	2.10%
2018/10/11	1	17.10	16	17.12	17.10	-15	413	-3.63%
2018/10/09	1	19.20	0	0.00	19.00	1	476	0.21%
2018/10/08	4	20.10	1	20.50	19.80	3	498	0.60%
2018/10/04	2	21.60	4	21.81	21.45	-2	505	-0.40%
2018/10/03	6	21.79	10	21.99	21.55	-4	510	-0.78%
2018/10/02	8	21.58	1	21.80	21.35	7	516	1.36%
2018/10/01	6	21.78	1	21.85	21.80	5	524	0.95%
2018/09/28	3	22.05	9	22.04	22.05	-6	533	-1.13%
2018/09/27	5	21.39	5	21.51	21.35	0	541	0.00%
2018/09/26	13	20.98	7	20.86	20.80	6	545	1.10%
2018/09/25	0	0.00	3	22.70	22.65	-3	548	-0.55%
2018/09/21	3	22.40	2	22.73	22.50	1	565	0.18%
2018/09/20	3	22.20	4	22.35	22.30	-1	572	-0.17%
2018/09/19	1	22.50	2	22.75	22.55	-1	592	-0.17%
2018/09/18	3	22.53	1	23.00	22.40	2	606	0.33%
2018/09/14	1	22.70	2	22.93	22.95	-1	643	-0.16%
2018/09/13	3	22.48	6	22.62	22.70	-3	648	-0.46%
2018/09/12	2	22.63	0	0.00	22.20	2	655	0.31%
2018/09/11	0	0.00	1	23.00	23.00	-1	669	-0.15%
2018/09/10	1	22.60	2	22.15	22.30	-1	681	-0.15%
2018/09/07	1	24.15	0	0.00	22.90	1	703	0.14%
2018/09/05	2	24.70	1	24.55	24.55	1	780	0.13%
2018/09/04	4	24.63	3	24.77	24.75	1	824	0.12%
2018/09/03	3	25.07	1	25.80	24.60	2	850	0.24%
2018/08/31	3	24.77	3	24.78	25.10	0	879	0.00%
2018/08/30	3	24.52	4	24.50	24.50	-1	948	-0.11%
2018/08/29	2	24.60	7	24.76	24.75	-5	1,053	-0.47%
2018/08/28	4	24.58	4	24.73	24.70	0	1,070	0.00%
2018/08/27	0	0.00	5	24.32	24.35	-5	1,087	-0.46%
2018/08/24	2	24.15	0	0.00	24.05	2	1,095	0.18%
2018/08/23	4	24.33	0	0.00	24.30	4	1,105	0.36%
2018/08/22	4	24.44	3	24.70	24.45	1	1,118	0.09%
2018/08/21	0	0.00	5	24.30	24.40	-5	1,132	-0.44%
2018/08/17	4	24.20	3	24.53	24.20	1	1,172	0.09%
2018/08/16	6	24.00	2	24.08	24.15	4	1,199	0.33%
2018/08/15	2	24.05	1	24.25	24.10	1	1,217	0.08%
2018/08/14	1	24.00	1	24.25	24.55	0	1,250	0.00%
2018/08/13	2	25.48	0	0.00	24.25	2	1,439	0.14%
2018/08/10	3	26.90	2	26.53	26.20	1	1,509	0.07%
2018/08/09	3	26.95	0	0.00	26.80	3	1,519	0.20%
2018/08/08	1	27.65	3	28.00	27.45	-2	1,524	-0.13%
2018/08/07	0	0.00	2	28.35	27.95	-2	1,537	-0.13%
2018/08/06	8	28.60	3	28.63	28.30	5	1,548	0.32%
2018/08/03	3	27.55	0	0.00	27.65	3	1,542	0.19%
2018/08/02	1	27.70	1	27.90	27.40	0	1,548	0.00%
2018/08/01	1	27.75	2	27.85	27.75	-1	1,554	-0.06%
2018/07/30	1	27.70	2	27.35	27.30	-1	1,571	-0.06%
2018/07/27	0	0.00	1	28.00	27.95	-1	1,600	-0.06%
2018/07/26	0	0.00	5	27.85	27.60	-5	1,635	-0.31%
2018/07/25	2	27.70	0	0.00	27.55	2	1,635	0.12%
2018/07/24	3	27.70	0	0.00	27.70	3	1,634	0.18%
2018/07/23	2	27.98	0	0.00	27.30	2	1,637	0.12%
2018/07/20	17	30.14	77	30.53	29.00	-60	1,627	-3.69%
2018/07/19	69	29.54	3	29.73	29.40	66	1,582	4.17%
2018/07/18	16	29.63	15	29.35	28.80	1	1,585	0.06%
2018/07/17	14	29.32	20	29.39	29.10	-6	1,559	-0.38%
2018/07/16	3	26.95	7	28.01	28.80	-4	1,494	-0.27%
2018/07/13	0	0.00	8	26.28	26.20	-8	1,502	-0.53%
2018/07/12	9	25.63	0	0.00	25.70	9	1,504	0.60%
2018/07/11	4	26.00	1	25.75	25.75	3	1,512	0.20%
2018/07/10	4	26.19	0	0.00	26.25	4	1,535	0.26%
2018/07/09	0	0.00	1	26.20	26.20	-1	1,544	-0.06%
2018/07/06	2	26.00	1	26.30	26.45	1	1,546	0.06%
2018/07/05	9	27.04	11	25.78	25.90	-2	1,557	-0.13%
2018/07/04	3	27.48	6	27.90	27.55	-3	1,577	-0.19%
2018/07/03	12	27.99	12	27.25	27.25	0	1,582	0.00%
2018/07/02	10	28.70	13	28.65	28.80	-3	1,577	-0.19%
2018/06/29	3	29.52	9	29.41	29.40	-6	1,572	-0.38%
2018/06/28	13	29.83	1	29.95	29.00	12	1,582	0.76%
2018/06/27	6	31.13	6	31.66	30.40	0	1,582	0.00%
2018/06/26	16	31.72	20	32.37	31.35	-4	1,596	-0.25%
2018/06/25	2	31.00	2	31.05	31.00	0	1,587	0.00%
2018/06/22	6	30.78	3	31.53	30.70	3	1,608	0.19%
2018/06/21	4	31.25	2	31.45	31.30	2	1,627	0.12%
2018/06/20	2	31.45	1	31.00	31.00	1	1,662	0.06%
2018/06/19	6	31.78	0	0.00	31.55	6	1,712	0.35%
2018/06/15	7	33.09	6	33.44	32.85	1	1,746	0.06%
2018/06/14	4	32.34	4	32.80	32.75	0	1,847	0.00%
2018/06/13	13	33.48	8	33.94	32.40	5	1,884	0.27%
2018/06/12	5	32.36	6.1	32.79	33.30	-1.1	1,861	-0.06%
2018/06/11	5	31.83	5	32.28	32.35	0	1,912	0.00%
2018/06/08	8	31.29	7	31.64	31.50	1	2,042	0.05%
2018/06/07	12	32.72	6	32.45	32.35	6	2,125	0.28%
2018/06/06	8	32.80	13	32.80	33.80	-5	2,132	-0.23%
2018/06/05	4	30.73	13	30.74	30.75	-9	2,088	-0.43%
2018/06/04	8	30.28	25	30.47	30.25	-17	2,114	-0.80%
2018/06/01	20	29.43	7	29.25	29.25	13	2,124	0.61%
2018/05/31	3	28.73	2	28.78	28.65	1	2,158	0.05%
2018/05/30	6	28.67	4	29.09	28.90	2	2,211	0.09%
2018/05/29	9	30.22	1	29.95	29.70	8	2,268	0.35%
2018/05/28	5	30.42	0	0.00	30.30	5	2,299	0.22%
2018/05/25	8	31.36	1	32.10	30.75	7	2,361	0.30%
2018/05/24	7	31.08	10	31.51	31.90	-3	2,657	-0.11%
2018/05/23	5	30.93	8	31.21	30.90	-3	3,048	-0.10%
2018/05/22	6	31.09	0	0.00	31.05	6	3,294	0.18%
2018/05/21	17	33.52	7	33.79	32.30	10	3,360	0.30%
2018/05/18	0	0.00	10	31.60	32.90	-10	3,225	-0.31%
2018/05/17	5	29.39	10	29.86	29.95	-5	3,261	-0.15%
2018/05/16	6	29.19	4	29.25	29.00	2	3,294	0.06%
2018/05/15	7	29.84	9	30.33	29.45	-2	3,287	-0.06%
2018/05/14	5	29.58	11	29.88	29.75	-6	3,281	-0.18%
2018/05/11	11	29.49	0	0.00	28.80	11	3,273	0.34%
2018/05/10	0	0.00	7	29.72	29.85	-7	3,265	-0.21%
2018/05/09	10	29.47	4	29.16	28.95	6	3,259	0.18%
2018/05/08	8	29.93	12	29.98	29.90	-4	3,255	-0.12%
2018/05/07	10	29.86	5.2	29.94	29.80	4.8	3,249	0.15%
2018/05/04	15	30.35	13	30.50	30.00	2	3,247	0.06%
2018/05/03	7	29.49	19	29.56	29.90	-12	3,226	-0.37%
2018/05/02	2	27.98	0	0.00	27.80	2	3,188	0.06%
2018/04/30	3	27.98	1	28.15	27.80	2	3,191	0.06%
2018/04/27	2	26.95	2	27.35	27.50	0	3,191	0.00%
2018/04/25	0	0.00	4	28.00	28.10	-4	3,176	-0.13%
2018/04/24	6	28.01	0	0.00	27.75	6	3,174	0.19%
2018/04/23	5	29.19	1	29.00	29.00	4	3,205	0.12%
2018/04/20	5	30.38	2	30.60	30.30	3	3,199	0.09%
2018/04/19	4	30.36	11	30.94	30.55	-7	3,196	-0.22%
2018/04/17	1	29.15	2	29.15	28.95	-1	3,161	-0.03%
2018/04/16	13	29.66	0	0.00	28.65	13	3,158	0.41%
2018/04/13	13	30.79	6	31.15	30.45	7	3,134	0.22%
2018/04/12	2	30.55	0	0.00	30.45	2	3,143	0.06%
2018/04/11	10	30.79	6	30.79	30.60	4	3,134	0.13%
2018/04/10	6	31.17	1	32.70	30.30	5	3,117	0.16%
2018/04/09	1	32.20	0	0.00	32.00	1	3,085	0.03%
2018/04/03	1	32.75	0	0.00	32.80	1	3,071	0.03%
2018/03/31	0	0.00	1	33.65	33.65	-1	3,062	-0.03%
2018/03/30	3	33.50	0	0.00	32.85	3	3,052	0.10%
2018/03/29	1	34.30	0	0.00	34.10	1	3,036	0.03%
2018/03/28	2	33.25	2	34.08	34.10	0	3,010	0.00%
2018/03/26	20	34.00	21	33.73	34.30	-1	2,963	-0.03%
2018/03/23	3	31.68	3	32.55	32.60	0	2,938	0.00%
2018/03/22	8	34.66	0	0.00	34.00	8	2,897	0.28%
2018/03/21	1	35.80	50	36.00	35.75	-49	2,833	-1.73%
2018/03/20	52	37.28	19	37.16	36.20	33	2,787	1.18%
2018/03/19	33	35.83	34	36.26	35.60	-1	2,664	-0.04%
2018/03/16	4	35.44	2	35.13	35.05	2	2,615	0.08%
2018/03/15	3	35.57	13	36.55	36.20	-10	2,570	-0.39%
2018/03/14	13	37.34	4	37.29	36.35	9	2,480	0.36%
2018/03/13	16	39.27	12	39.04	40.35	4	2,329	0.17%
2018/03/12	6	37.15	7	38.01	37.10	-1	2,220	-0.05%
2018/03/09	5	36.29	20	36.25	37.70	-15	2,153	-0.70%
2018/03/08	19	35.57	40	35.02	34.55	-21	2,103	-1.00%
2018/03/07	33	34.52	6	34.42	34.00	27	2,070	1.30%
2018/03/06	0	0.00	3	34.82	34.70	-3	2,066	-0.15%
2018/03/05	11	34.49	0	0.00	33.40	11	2,048	0.54%
2018/03/02	3	35.17	2	36.45	35.50	1	2,014	0.05%
2018/03/01	1	34.45	2	35.00	35.10	-1	2,039	-0.05%
2018/02/27	7	35.79	2	36.78	35.40	5	2,037	0.25%
2018/02/26	57.2	37.35	57	37.12	37.55	0.2	1,974	0.01%
2018/02/23	43	35.65	21	35.13	35.50	22	1,669	1.32%
2018/02/22	14	33.07	20	33.31	33.85	-6	1,289	-0.47%
2018/02/21	1	28.60	6	30.20	30.80	-5	1,051	-0.48%
2018/02/12	6	28.56	7	28.75	28.00	-1	1,024	-0.10%
2018/02/09	9	27.51	25	28.32	27.80	-16	1,012	-1.58%
2018/02/08	2	27.40	4	27.29	27.60	-2	930	-0.21%
2018/02/07	1	25.30	0	0.00	25.10	1	936	0.11%
2018/02/06	1	25.05	5	25.23	24.55	-4	979	-0.41%
2018/02/05	3	25.80	1	25.60	26.30	2	1,058	0.19%
2018/02/01	0	0.00	1	27.00	26.60	-1	1,258	-0.08%
2018/01/31	4	26.59	3	26.57	26.50	1	1,271	0.08%
2018/01/30	3	27.10	2	27.33	26.80	1	1,280	0.08%
2018/01/29	2	27.45	5	27.67	27.55	-3	1,280	-0.23%
2018/01/26	0	0.00	1	27.70	27.00	-1	1,280	-0.08%
2018/01/25	1	26.70	2	26.93	26.75	-1	1,291	-0.08%
2018/01/24	1	27.10	0	0.00	26.80	1	1,296	0.08%
2018/01/22	1	26.60	4	26.65	26.60	-3	1,309	-0.23%
2018/01/19	1	26.50	1	26.75	26.50	0	1,310	0.00%
2018/01/18	2	27.05	5	27.70	26.70	-3	1,310	-0.23%
2018/01/17	11	28.02	24	28.14	27.60	-13	1,301	-1.00%
2018/01/16	1	26.30	1	26.45	27.10	0	1,251	0.00%
2018/01/15	1	26.00	1	26.15	26.40	0	1,244	0.00%
2018/01/12	3	26.17	3	26.48	26.30	0	1,239	0.00%
2018/01/11	1	26.00	2	26.15	25.95	-1	1,235	-0.08%
2018/01/10	2	26.55	4	26.48	25.95	-2	1,234	-0.16%
2018/01/09	1	26.50	0	0.00	25.65	1	1,227	0.08%
2018/01/08	21	26.59	23	27.30	26.20	-2	1,229	-0.16%
2018/01/04	1	25.25	1	25.30	25.10	0	1,208	0.00%
2018/01/03	1	25.30	1	25.45	25.30	0	1,208	0.00%
2018/01/02	0	0.00	1	25.25	25.25	-1	1,209	-0.08%