驊訊 (6237)-華南永昌-中正券商分點個股進出

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
58.1
漲跌
▲0.3
漲幅
+0.52%
成交量
849張
產業
上櫃半導體類股
398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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/31	7	58.86	0	0.00	58.10	7	1,176	0.60%
2024/05/29	4	60.07	2	61.10	59.10	2	1,466	0.14%
2024/05/28	15.1	60.20	9	60.34	60.60	6.1	1,487	0.41%
2024/05/27	0	0.00	1	58.10	57.60	-1	1,531	-0.07%
2024/05/23	1	57.20	0	0.00	56.10	1	2,045	0.05%
2024/05/21	1	57.50	1	58.20	58.20	0	2,164	0.00%
2024/05/20	3	59.53	5	59.10	58.00	-2	2,206	-0.09%
2024/05/17	1.1	57.80	4	58.38	59.00	-2.9	2,196	-0.13%
2024/05/16	1	54.70	1	56.00	54.70	0	2,177	0.00%
2024/05/15	4	56.10	7	55.61	55.60	-3	2,229	-0.13%
2024/05/14	11	53.65	4	54.50	55.50	7	2,243	0.31%
2024/05/13	1	51.20	0	0.00	51.20	1	2,279	0.04%
2024/05/10	0	0.00	3	48.90	50.30	-3	2,385	-0.13%
2024/05/08	0	0.00	2	51.10	51.40	-2	2,978	-0.07%
2024/05/07	1	51.00	0	0.00	51.00	1	3,036	0.03%
2024/05/06	1	50.40	0	0.00	50.80	1	3,125	0.03%
2024/04/29	1	52.20	0	0.00	52.60	1	5,156	0.02%
2024/04/24	1	52.10	1	51.70	51.90	0	5,370	0.00%
2024/04/23	1	50.50	0	51.50	50.90	1	5,421	0.02%
2024/04/22	0	0.00	0	50.75	49.70	0	5,595	0.00%
2024/04/19	0	0.00	0	51.57	51.30	0	5,681	0.00%
2024/04/18	0	53.50	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	54.40	1	54.00	53.90	-1	5,756	-0.02%
2024/04/16	1	53.40	0	0.00	53.30	1	5,843	0.02%
2024/04/15	1	55.41	1	55.10	55.40	0	5,857	0.00%
2024/04/12	4	57.90	3	58.30	57.00	1	5,881	0.02%
2024/04/11	0	0.00	3	60.00	59.50	-3	5,958	-0.05%
2024/04/10	0	60.70	1	60.50	60.60	-1	5,994	-0.02%
2024/04/09	1	60.40	0	0.00	60.60	1	6,021	0.02%
2024/04/08	2	61.20	1	62.00	61.30	1	6,054	0.02%
2024/04/03	0	0.00	2	61.55	61.60	-2	6,089	-0.03%
2024/04/02	1	60.60	0	0.00	60.70	1	6,131	0.02%
2024/04/01	0	61.05	0	0.00	60.90	0	6,285	0.00%
2024/03/28	4	61.78	1	64.00	61.60	3	6,794	0.04%
2024/03/27	1	60.20	1	59.60	59.90	0	6,875	0.00%
2024/03/25	0	0.00	0	62.50	62.10	0	6,884	0.00%
2024/03/22	0	0.00	2	61.80	61.80	-2	6,889	-0.03%
2024/03/21	3	60.77	2	60.60	60.30	1	6,902	0.01%
2024/03/19	1	60.70	0	0.00	60.60	1	6,987	0.01%
2024/03/18	0	0.00	2	61.70	61.70	-2	6,998	-0.03%
2024/03/15	1	60.00	1	59.80	59.70	0	7,035	0.00%
2024/03/13	3	60.93	0	0.00	59.80	3	7,171	0.04%
2024/03/12	0	0.00	1	63.30	62.60	-1	7,351	-0.01%
2024/03/11	0	0.00	0.6	61.50	61.90	-0.6	7,474	-0.01%
2024/03/08	2	64.35	1	62.10	61.60	1	7,504	0.01%
2024/03/07	6	67.23	3	66.20	65.20	3	7,482	0.04%
2024/03/06	9	70.03	1	69.40	68.50	8	7,586	0.11%
2024/03/05	9	71.54	5	72.36	70.80	4	7,591	0.05%
2024/03/04	7	72.69	16	71.98	71.80	-9	7,560	-0.12%
2024/03/01	102	68.62	101	68.27	68.70	1	7,603	0.01%	大買/大賣/
2024/02/29	5	68.34	4	68.80	67.60	1	7,617	0.01%
2024/02/27	13	69.15	7.3	71.69	67.00	5.7	7,656	0.07%
2024/02/26	2	71.85	9	71.59	73.40	-7	7,953	-0.09%
2024/02/23	1	66.70	0	0.00	66.80	1	8,007	0.01%
2024/02/22	6.1	67.82	2	67.95	66.60	4.1	8,334	0.05%
2024/02/21	1.3	64.75	3	66.03	66.90	-1.8	8,583	-0.02%
2024/02/20	3	65.27	2	66.65	64.70	1	8,626	0.01%
2024/02/19	3	65.27	2	65.95	65.60	1	8,577	0.01%
2024/02/16	3	65.83	14	66.06	66.00	-11	8,555	-0.13%
2024/02/15	12	63.98	4	64.75	64.00	8	8,513	0.09%
2024/02/05	5	64.78	3	65.83	64.10	2	8,471	0.02%
2024/02/02	3	66.30	1.3	68.40	65.90	1.7	8,421	0.02%
2024/02/01	8	69.24	21.5	69.88	67.90	-13.5	8,343	-0.16%
2024/01/31	26.1	70.38	24	70.35	69.90	2.1	8,076	0.03%
2024/01/30	4	66.20	3	66.30	66.30	1	7,802	0.01%
2024/01/29	5.1	67.03	4	67.15	67.00	1.1	7,789	0.01%
2024/01/26	13.1	66.40	6	65.87	65.70	7.1	7,899	0.09%
2024/01/25	14.5	70.53	15	70.42	69.50	-0.6	7,745	-0.01%
2024/01/24	182.1	71.64	179.3	71.92	71.60	2.9	7,561	0.04%	大買/大賣/
2024/01/23	226.3	67.86	231.1	67.67	71.30	-4.8	6,824	-0.07%	大買/大賣/
2024/01/22	1	64.30	19	64.16	64.90	-18	6,127	-0.29%
2024/01/19	3	58.67	1	59.70	59.00	2	6,171	0.03%
2024/01/18	3	58.70	3	59.33	58.30	0	6,425	0.00%
2024/01/17	6	60.52	6.3	60.56	60.20	-0.3	6,549	0.00%
2024/01/16	15.3	62.23	14	61.63	62.90	1.3	6,590	0.02%
2024/01/15	2	61.20	4	60.83	61.10	-2	6,615	-0.03%
2024/01/12	1	57.10	3	57.67	57.10	-2	6,710	-0.03%
2024/01/11	2	59.75	0	0.00	59.50	2	6,846	0.03%
2024/01/10	2	61.25	3	61.57	60.90	-1	7,160	-0.01%
2024/01/09	2	59.85	2	59.65	59.70	0	7,219	0.00%
2024/01/08	2	61.75	1	62.60	60.90	1	7,234	0.01%
2024/01/05	2	62.25	3	61.80	62.10	-1	7,197	-0.01%
2024/01/04	2	60.05	4	58.65	58.90	-2	7,088	-0.03%
2024/01/03	11	62.34	1	62.90	61.00	10	7,042	0.14%
2024/01/02	1	62.10	2	62.85	62.50	-1	7,003	-0.01%
2023/12/29	2	62.10	0	0.00	62.20	2	6,963	0.03%
2023/12/28	2	62.55	6	62.67	62.60	-4	6,920	-0.06%
2023/12/27	7	63.10	3	63.20	62.70	4	6,863	0.06%
2023/12/26	10	63.46	7	63.79	63.60	3	6,703	0.04%
2023/12/25	19	62.92	21	62.84	62.00	-2	6,404	-0.03%
2023/12/22	0	0.00	4	59.30	59.20	-4	6,176	-0.06%
2023/12/21	1	56.00	0	0.00	55.60	1	6,061	0.02%
2023/12/20	1	55.70	0	0.00	55.70	1	6,049	0.02%
2023/12/18	1	56.30	0	0.00	55.90	1	6,017	0.02%
2023/12/15	1	57.70	0	0.00	56.60	1	5,989	0.02%
2023/12/14	2	60.00	1	60.70	59.00	1	5,943	0.02%
2023/12/13	1	59.50	0	0.00	58.90	1	5,894	0.02%
2023/12/12	1	59.60	10	59.00	59.50	-9	5,872	-0.15%
2023/12/11	3	60.67	3	60.63	60.50	0	5,827	0.00%
2023/12/08	1	61.40	5	61.68	60.80	-4	5,783	-0.07%
2023/12/07	24	61.83	19	61.78	59.70	5	5,664	0.09%
2023/12/06	1	59.00	10	61.70	63.40	-9	5,455	-0.16%
2023/12/05	1	57.80	0	0.00	57.70	1	5,312	0.02%
2023/12/04	2	59.80	23	60.30	58.50	-21	5,263	-0.40%
2023/12/01	24	63.00	4	62.45	60.90	20	5,201	0.38%
2023/11/30	2	61.50	6	61.57	60.70	-4	5,032	-0.08%
2023/11/29	8	60.40	6	59.83	61.00	2	4,952	0.04%
2023/11/28	24	60.67	27	60.86	60.40	-3	4,854	-0.06%
2023/11/27	24	57.94	11	58.02	57.10	13	4,628	0.28%
2023/11/24	74	59.52	25	60.80	59.20	49	4,564	1.07%
2023/11/23	170	67.16	115	65.56	60.60	55	4,423	1.24%	大買/大賣/
2023/11/22	4	60.23	110	59.47	63.90	-106	3,771	-2.81%	大賣/鉅額交易
2023/11/21	117	57.68	86	58.56	58.10	31	3,535	0.88%	大買/
2023/11/20	35	54.52	40	53.26	56.90	-5	3,151	-0.16%
2023/11/17	0	0.00	3	51.37	51.80	-3	2,818	-0.11%
2023/11/16	0	0.00	4	47.85	47.15	-4	2,720	-0.15%
2023/11/15	1	47.90	1	48.75	47.90	0	2,708	0.00%
2023/11/14	0	0.00	1	47.25	48.05	-1	2,688	-0.04%
2023/11/13	1	46.75	1	46.50	46.60	0	2,667	0.00%
2023/11/10	2	45.55	2	45.90	45.55	0	2,652	0.00%
2023/11/09	3	46.33	3	46.37	46.00	0	2,635	0.00%
2023/11/08	1	48.30	0	0.00	47.50	1	2,610	0.04%
2023/11/07	1	49.80	1	49.20	49.20	0	2,582	0.00%
2023/11/06	2	48.75	2	49.15	49.55	0	2,557	0.00%
2023/11/03	5	50.47	1	51.00	49.25	4	2,514	0.16%
2023/11/01	4	48.30	0	0.00	48.00	4	2,277	0.18%
2023/10/31	3	49.87	2	48.10	48.30	1	2,245	0.04%
2023/10/30	0	0.00	2	50.30	50.70	-2	2,132	-0.09%
2023/10/27	27	50.26	27	52.60	50.50	0	2,059	0.00%
2023/10/26	27	52.57	22	53.49	51.80	5	1,864	0.27%
2023/10/25	7	53.10	12	53.25	54.10	-5	1,589	-0.31%
2023/10/24	1.6	49.20	1	48.20	49.25	0.6	1,433	0.04%
2023/10/23	16	50.08	17	49.91	50.00	-1	1,341	-0.07%
2023/10/20	18	49.08	17	49.45	47.50	1	1,141	0.09%
2023/10/19	6	48.37	7	48.52	48.50	-1	969	-0.10%
2023/10/18	24	48.27	23	48.29	46.70	1	842	0.12%
2023/10/17	6	47.24	5	45.59	48.05	1	514	0.19%
2023/10/13	0	0.00	2	39.70	39.75	-2	330	-0.61%
2023/10/12	0	0.00	0.4	38.45	38.20	-0.4	327	-0.12%
2023/10/11	0	0.00	0.1	38.80	37.90	-0.1	330	-0.03%
2023/09/18	1	39.70	1	38.85	38.85	0	363	0.00%
2023/09/12	0	0.00	1	37.20	37.15	-1	364	-0.27%
2023/08/31	0	0.00	1	37.20	37.15	-1	378	-0.26%
2023/08/30	1	36.95	0	0.00	36.75	1	386	0.26%
2023/08/22	0	0.00	1	36.05	35.10	-1	402	-0.25%
2023/08/21	1	36.45	0	0.00	35.50	1	402	0.25%
2023/08/16	1	35.50	0	0.00	35.70	1	406	0.25%
2023/08/15	0	0.00	1	35.00	35.05	-1	407	-0.25%
2023/08/14	1	34.70	0	0.00	34.55	1	410	0.24%
2023/08/11	0	0.00	1	35.80	36.15	-1	408	-0.24%
2023/08/10	1	36.10	1	37.30	35.70	0	407	0.00%
2023/08/09	1	38.50	0	0.00	37.20	1	402	0.25%
2023/08/08	0	0.00	1	38.50	38.05	-1	397	-0.25%
2023/08/07	1	38.80	1	38.70	38.70	0	396	0.00%
2023/08/04	1	38.80	0	0.00	38.60	1	395	0.25%
2023/08/02	1	38.50	0	0.00	38.50	1	400	0.25%
2023/07/31	1	39.40	1	40.15	39.40	0	390	0.00%
2023/07/28	1	40.60	1	40.60	40.60	0	386	0.00%
2023/07/27	1	39.40	0	0.00	39.55	1	379	0.26%
2023/07/21	0	0.00	1	43.55	42.05	-1	369	-0.27%
2023/07/20	1	41.70	4	41.59	42.35	-3	322	-0.93%
2023/07/19	2	38.68	0	0.00	38.50	2	301	0.66%
2023/07/17	0	0.00	2	40.08	39.30	-2	314	-0.64%
2023/07/14	1	40.00	0	0.00	39.85	1	314	0.32%
2023/07/12	0	0.00	1	40.10	40.10	-1	322	-0.31%
2023/07/11	1	40.80	0	0.00	40.40	1	329	0.30%
2023/07/07	1	41.00	1	41.45	40.85	0	338	0.00%
2023/07/06	3	42.32	3	41.85	41.65	0	351	0.00%
2023/07/05	1	41.60	0	0.00	41.15	1	358	0.28%
2023/06/29	0	0.00	1	41.50	41.50	-1	409	-0.24%
2023/06/28	1	41.25	1	41.15	41.00	0	413	0.00%
2023/06/14	0	0.00	6	43.58	43.50	-6	430	-1.39%
2023/06/13	1	44.00	0	0.00	44.00	1	438	0.23%
2023/06/12	0	0.00	1	43.45	43.10	-1	441	-0.23%
2023/06/09	1	43.60	0	0.00	43.45	1	445	0.22%
2023/06/07	0	0.00	1	43.70	44.20	-1	469	-0.21%
2023/06/06	1.4	44.68	0	0.00	43.60	1.4	485	0.29%
2023/06/02	0	0.00	0	43.65	43.60	0	487	0.00%
2023/05/30	0	0.00	1	43.60	43.35	-1	499	-0.20%
2023/05/29	1	43.45	1	42.50	43.35	0	501	0.00%
2023/05/24	0	0.00	1	43.05	42.80	-1	522	-0.19%
2023/05/23	1	43.20	0	0.00	43.10	1	535	0.19%
2023/05/18	0	0.00	1	43.20	42.15	-1	561	-0.18%
2023/05/17	1	42.25	0	0.00	42.60	1	564	0.18%
2023/05/15	0	0.00	1	41.50	40.70	-1	568	-0.18%
2023/05/12	1	41.80	0	0.00	41.90	1	578	0.17%
2023/05/11	0	0.00	1	42.50	41.50	-1	592	-0.17%
2023/05/10	1	42.30	0	0.00	42.15	1	598	0.17%
2023/04/27	0	0.00	1	42.70	43.20	-1	723	-0.14%
2023/04/26	1	43.15	0	0.00	43.60	1	723	0.14%
2023/04/25	0	0.00	1	45.00	43.05	-1	730	-0.14%
2023/04/24	1	45.10	0	0.00	45.00	1	770	0.13%
2023/04/18	1	50.20	0	0.00	50.20	1	754	0.13%
2023/04/14	0	0.00	0	49.74	49.20	0	747	0.00%
2023/04/12	0	51.10	0	0.00	50.90	0	739	0.00%
2023/04/11	1	51.60	0	52.00	50.80	1	731	0.14%
2023/04/07	4	51.05	4	50.78	50.80	0	718	0.00%
2023/04/06	1	48.50	1	48.30	49.40	0	678	0.00%
2023/03/31	1	47.35	4.2	47.30	48.05	-3.2	666	-0.47%
2023/03/29	2	47.15	0	0.00	46.50	2	671	0.30%
2023/03/24	0	0.00	1	48.35	48.20	-1	683	-0.15%
2023/03/23	1	48.15	0	0.00	47.90	1	688	0.15%
2023/03/21	0	0.00	1	47.35	47.50	-1	703	-0.14%
2023/03/20	1	46.35	0	0.00	46.60	1	713	0.14%
2023/03/17	0.2	47.90	1	45.80	45.75	-0.8	761	-0.11%
2023/03/16	1	45.45	0	0.00	45.00	1	797	0.13%
2023/03/15	0	0.00	5	46.50	46.00	-5	809	-0.62%
2023/03/14	5	47.20	1	46.10	46.75	4	826	0.48%
2023/03/13	1	45.95	0	0.00	46.75	1	868	0.12%
2023/03/10	0	0.00	1	48.95	47.10	-1	901	-0.11%
2023/03/09	6.3	50.42	0	0.00	49.00	6.3	1,021	0.62%
2023/03/07	0	0.00	1	49.10	48.80	-1	1,028	-0.10%
2023/03/06	1	48.80	0	0.00	49.10	1	1,024	0.10%
2023/02/24	0	0.00	2	49.20	49.20	-2	1,022	-0.20%
2023/02/23	3	50.37	1	50.10	50.10	2	1,023	0.20%
2023/02/22	1	49.60	1	49.80	48.80	0	1,022	0.00%
2023/02/21	1	51.10	1	50.50	50.30	0	1,027	0.00%
2023/02/20	0	0.00	3	50.10	50.40	-3	1,030	-0.29%
2023/02/16	3	49.35	1	49.90	49.85	2	1,026	0.19%
2023/02/14	0	0.00	1	48.35	48.40	-1	1,025	-0.10%
2023/02/13	1	48.30	0	0.00	47.85	1	1,029	0.10%
2023/02/09	0	0.00	1	50.20	49.05	-1	1,049	-0.10%
2023/02/08	1	49.70	0	0.00	49.80	1	1,048	0.10%
2023/02/03	0	50.30	6	50.00	49.45	-6	1,048	-0.57%
2023/02/02	3	52.03	4	52.80	51.50	-1	1,022	-0.10%
2023/01/31	0	0.00	1	47.00	48.40	-1	966	-0.10%
2023/01/30	3	46.53	0	0.00	46.80	3	958	0.31%
2023/01/16	0	47.00	0	0.00	46.75	0	962	0.00%
2023/01/13	1	46.90	0	0.00	46.90	1	968	0.10%
2023/01/12	7	48.69	4	48.44	48.00	3	961	0.31%
2023/01/11	1	45.80	0	0.00	46.10	1	918	0.11%
2023/01/09	0	0.00	1	45.85	46.20	-1	940	-0.11%
2023/01/06	1	45.35	0	0.00	45.30	1	949	0.11%
2023/01/04	0	0.00	1	45.15	45.00	-1	968	-0.10%
2023/01/03	1	45.20	0	0.00	45.10	1	978	0.10%
2022/12/26	0	0.00	1	44.80	45.00	-1	1,111	-0.09%
2022/12/23	1	45.15	0	0.00	44.80	1	1,131	0.09%
2022/12/13	1	48.50	0	0.00	47.75	1	1,201	0.08%
2022/12/12	0	48.95	4	49.25	47.80	-4	1,198	-0.33%
2022/12/08	4	47.60	1	47.45	51.00	3	1,157	0.26%
2022/12/07	1	50.20	0	0.00	46.85	1	1,129	0.09%
2022/12/02	0	51.20	0	0.00	51.30	0	1,092	0.00%
2022/12/01	1	50.40	2	50.50	50.60	-1	1,062	-0.09%
2022/11/28	0	0.00	1	43.20	43.70	-1	979	-0.10%
2022/11/25	2	44.30	2	43.65	43.50	0	1,008	0.00%
2022/11/22	0	0.00	4	44.04	43.15	-4	1,087	-0.37%
2022/11/21	1	46.20	0	0.00	44.20	1	1,111	0.09%
2022/11/17	0	0.00	1	45.00	45.80	-1	1,133	-0.09%
2022/11/16	1	44.35	2	45.00	44.65	-1	1,143	-0.09%
2022/11/10	0	0.00	1	42.80	43.00	-1	1,349	-0.07%
2022/11/09	2	43.48	1	43.40	43.55	1	1,408	0.07%
2022/11/08	1	43.85	3	44.48	42.30	-2	1,471	-0.14%
2022/11/04	0	0.00	1	41.75	41.95	-1	1,575	-0.06%
2022/11/03	1	41.60	0	0.00	41.70	1	1,615	0.06%
2022/11/02	0	0.00	1	40.20	41.25	-1	1,657	-0.06%
2022/11/01	2	40.55	2	40.08	40.30	0	1,734	0.00%
2022/10/31	1	40.40	0	0.00	39.65	1	1,826	0.05%
2022/10/28	0	39.10	1	39.95	39.05	-1	1,975	-0.05%
2022/10/27	1	40.10	0	0.00	40.60	1	2,247	0.04%
2022/10/25	0	0.00	1	39.85	39.40	-1	2,562	-0.04%
2022/10/24	1	40.85	0	0.00	39.80	1	2,878	0.03%
2022/10/13	1	39.05	1	39.50	39.05	0	3,988	0.00%
2022/10/05	1	48.25	5	46.47	45.75	-4	4,163	-0.10%
2022/10/03	113	44.43	0	0.00	44.35	113	4,139	2.73%	大買/鉅額交易
2022/09/30	40	41.60	0	0.00	41.85	40	4,125	0.97%
2022/09/28	27	39.85	1	39.90	39.85	26	4,155	0.63%
2022/09/27	1	43.00	1	45.10	44.25	0	4,202	0.00%
2022/09/26	31	44.99	0	0.00	44.95	31	4,207	0.74%
2022/09/23	20	45.85	0	0.00	46.20	20	4,239	0.47%
2022/09/20	1	46.70	0	0.00	46.75	1	4,419	0.02%
2022/09/05	0	0.00	3	51.00	50.30	-3	4,529	-0.07%
2022/09/02	5	53.18	4	52.88	52.20	1	4,515	0.02%
2022/08/31	0	0.00	1	49.25	52.40	-1	4,442	-0.02%
2022/08/30	1	50.10	0	0.00	49.75	1	4,403	0.02%
2022/08/29	2	49.45	0	0.00	49.50	2	4,386	0.05%
2022/08/22	1	53.30	0	0.00	52.90	1	4,297	0.02%
2022/08/19	2	56.40	4	57.50	55.90	-2	4,266	-0.05%
2022/08/18	5	59.20	10	58.10	57.10	-5	4,208	-0.12%
2022/08/17	8	56.85	3	57.93	58.00	5	4,121	0.12%
2022/08/16	7	56.74	7	55.84	55.20	0	4,069	0.00%
2022/08/15	7	56.53	1	56.50	56.20	6	4,013	0.15%
2022/08/12	1	54.50	1	55.20	55.10	0	3,953	0.00%
2022/08/11	0	0.00	3	54.20	54.50	-3	3,903	-0.08%
2022/08/10	3	52.60	1	52.80	53.00	2	3,832	0.05%
2022/08/09	0	0.00	1	52.50	52.60	-1	3,788	-0.03%
2022/08/08	1	52.90	0	0.00	52.70	1	3,744	0.03%
2022/08/05	15	57.84	15	57.77	58.50	0	3,663	0.00%
2022/08/04	9	57.44	7	58.54	56.10	2	3,581	0.06%
2022/08/03	21	61.72	72	61.81	60.00	-51	3,434	-1.48%
2022/08/02	2	61.00	2	61.30	61.30	0	3,172	0.00%
2022/08/01	4	61.88	4	62.10	60.80	0	3,028	0.00%
2022/07/29	22	59.74	98	59.22	60.50	-76	2,871	-2.65%
2022/07/28	25	57.48	23	56.80	57.70	2	2,572	0.08%
2022/07/27	2	53.05	4	53.20	54.50	-2	2,237	-0.09%
2022/07/26	13	49.98	12	50.20	49.60	1	2,121	0.05%
2022/07/25	3	54.20	43	53.19	53.60	-40	2,013	-1.99%
2022/07/22	0	0.00	7	52.08	53.10	-7	1,676	-0.42%
2022/07/21	16	48.47	11	48.03	48.35	5	1,602	0.31%
2022/07/20	0	0.00	20	45.40	45.00	-20	1,515	-1.32%
2022/07/19	0	0.00	18	45.00	44.20	-18	1,501	-1.20%
2022/07/15	5	45.12	31	45.07	44.25	-26	1,483	-1.75%
2022/07/14	2	40.35	1	41.85	43.20	1	1,413	0.07%
2022/07/13	2	40.83	3	40.50	39.30	-1	1,392	-0.07%
2022/07/12	2	39.83	0	0.00	38.35	2	1,371	0.15%
2022/07/11	1	41.80	0	0.00	41.65	1	1,403	0.07%
2022/07/07	1	42.70	1	42.30	44.50	0	1,351	0.00%
2022/07/04	1	46.70	4	47.10	47.00	-3	1,237	-0.24%
2022/07/01	7	51.67	3	51.27	46.70	4	1,230	0.33%
2022/06/28	6	54.37	6	55.10	54.60	0	1,146	0.00%
2022/06/27	0	0.00	1	55.60	55.70	-1	1,048	-0.10%
2022/06/24	0	0.00	2	50.15	50.70	-2	1,009	-0.20%
2022/06/23	1	46.70	0	0.00	46.15	1	999	0.10%
2022/06/22	2	47.55	3	47.67	46.50	-1	1,002	-0.10%
2022/06/21	1	44.00	0	0.00	47.85	1	965	0.10%
2022/06/20	1	44.25	0	0.00	43.50	1	964	0.10%
2022/06/17	1	48.65	1	47.75	48.25	0	945	0.00%
2022/06/14	1	52.60	1	53.10	52.90	0	964	0.00%
2022/06/13	1	53.50	0	0.00	53.30	1	970	0.10%
2022/06/10	0	56.30	0	0.00	56.00	0	983	0.00%
2022/06/02	0	0.00	1	59.20	58.20	-1	1,053	-0.09%
2022/06/01	5	59.50	0	0.00	58.80	5	1,065	0.47%
2022/05/31	0	0.00	2	57.40	58.00	-2	1,084	-0.18%
2022/05/27	0	0.00	1	55.40	54.90	-1	1,101	-0.09%
2022/05/26	1	54.90	0	0.00	54.40	1	1,104	0.09%
2022/05/20	0	0.00	1	57.00	56.60	-1	1,140	-0.09%
2022/05/19	1	54.40	2	55.30	56.50	-1	1,138	-0.09%
2022/05/16	2	54.90	1	54.80	55.00	1	1,155	0.09%
2022/05/13	1	53.10	1	53.80	54.20	0	1,157	0.00%
2022/05/12	1	52.50	1	53.50	52.70	0	1,169	0.00%
2022/05/11	1	52.30	1	53.20	53.10	0	1,188	0.00%
2022/04/27	2	50.60	12	50.38	54.20	-10	1,259	-0.79%
2022/04/25	4	55.20	0	54.78	53.70	4	1,248	0.32%
2022/04/22	0	0.00	1	60.20	58.80	-1	1,247	-0.08%
2022/04/21	4	59.90	2	60.05	60.60	2	1,252	0.16%
2022/04/20	7	58.26	0	0.00	58.30	7	1,240	0.56%
2022/04/19	1	58.00	0	0.00	58.00	1	1,232	0.08%
2022/04/18	0	0.00	1	59.90	60.10	-1	1,236	-0.08%
2022/04/15	1.1	61.92	14	62.44	61.80	-13	1,244	-1.04%
2022/04/14	0	69.55	0	0.00	68.60	0	1,233	0.00%
2022/04/11	34	75.16	0	0.00	73.30	34	1,383	2.46%
2022/04/08	40	78.74	0	0.00	78.90	40	1,391	2.88%
2022/04/07	40	80.51	1	79.80	77.80	39	1,402	2.78%
2022/04/06	0	0.00	1	79.10	79.80	-1	1,392	-0.07%
2022/04/01	0	0.00	1	78.20	78.90	-1	1,391	-0.07%
2022/03/31	21	77.58	1	78.80	76.80	20	1,392	1.44%
2022/03/30	41	77.99	0	0.00	77.70	41	1,402	2.92%
2022/03/29	1	78.40	0	0.00	76.90	1	1,424	0.07%
2022/03/28	20	75.23	1	72.20	75.00	19	1,514	1.25%
2022/03/24	0	0.00	25	72.20	73.20	-25	1,509	-1.66%
2022/03/23	0	0.00	20	73.21	73.00	-20	1,533	-1.30%
2022/03/21	0	0.00	20	73.20	71.80	-20	1,585	-1.26%
2022/03/18	0	0.00	11	71.47	71.50	-11	1,605	-0.69%
2022/03/17	12	70.85	31	70.74	71.10	-19	1,634	-1.16%
2022/03/16	1	69.10	1	67.80	67.80	0	1,713	0.00%
2022/03/15	2	70.65	3	68.00	68.00	-1	1,918	-0.05%
2022/03/14	1	72.00	2	72.20	71.80	-1	1,937	-0.05%
2022/03/11	2	73.30	0	0.00	72.80	2	1,970	0.10%
2022/03/10	0	0.00	1	73.10	75.00	-1	1,997	-0.05%
2022/03/09	3	71.20	3	72.23	71.30	0	2,063	0.00%
2022/03/08	2	73.55	1	71.80	70.60	1	2,163	0.05%
2022/03/07	1	78.60	22	77.03	76.50	-21	2,180	-0.96%
2022/03/04	2	82.70	86	81.70	81.10	-84	2,240	-3.75%
2022/03/03	3.1	81.43	2	80.60	80.60	1.1	2,281	0.05%
2022/03/02	1	78.30	1	78.90	80.20	0	2,322	0.00%
2022/02/24	1	78.30	1	75.50	75.50	0	2,680	0.00%
2022/02/23	1	79.00	4	80.10	79.80	-3	2,753	-0.11%
2022/02/22	2	80.35	4	79.20	79.00	-2	2,872	-0.07%
2022/02/21	1	82.00	1	82.30	82.10	0	3,064	0.00%
2022/02/18	1	81.60	1	82.90	82.70	0	3,212	0.00%
2022/02/16	3	82.50	4	82.45	82.20	-1	3,856	-0.03%
2022/02/15	1	80.60	1	81.60	79.70	0	4,046	0.00%
2022/02/14	1	82.50	1	81.10	81.10	0	4,151	0.00%
2022/02/11	1	85.20	6	83.75	84.50	-5	4,268	-0.12%
2022/02/09	3	83.10	1	82.50	82.50	2	4,484	0.04%
2022/02/08	4	80.18	1	79.00	80.80	3	4,566	0.07%
2022/02/07	2	76.40	2	77.05	79.80	0	4,703	0.00%
2022/01/24	0	0.00	4	78.20	81.50	-4	5,389	-0.07%
2022/01/21	1	84.00	1	80.90	80.90	0	5,589	0.00%
2022/01/20	1	85.10	0	0.00	85.40	1	5,704	0.02%
2022/01/19	2	86.80	0	0.00	86.10	2	5,964	0.03%
2022/01/17	4	86.15	7	86.43	87.40	-3	6,674	-0.04%
2022/01/14	2	84.70	3	83.87	83.80	-1	7,038	-0.01%
2022/01/13	2	85.30	6	86.08	86.40	-4	7,224	-0.06%
2022/01/11	4	88.03	1	87.00	86.50	3	7,330	0.04%
2022/01/10	2	86.50	2	88.15	90.80	0	7,353	0.00%
2022/01/07	3	88.27	2	87.20	87.90	1	7,382	0.01%
2022/01/06	9	90.66	3	90.77	90.10	6	7,401	0.08%
2022/01/05	8.1	90.73	10	90.16	90.80	-2	7,477	-0.03%
2022/01/04	3	98.30	1	97.40	96.90	2	7,521	0.03%
2022/01/03	1	99.40	1	100.00	99.50	0	7,687	0.00%
2021/12/30	3	101.67	1	101.00	101.00	2	7,815	0.03%
2021/12/29	1	100.50	1	101.50	101.00	0	8,034	0.00%
2021/12/28	1	102.50	1	100.50	100.50	0	8,040	0.00%
2021/12/27	3	101.33	6	101.25	101.50	-3	8,044	-0.04%
2021/12/24	1	104.50	2	103.50	102.00	-1	8,097	-0.01%
2021/12/23	1	106.00	0	0.00	103.00	1	8,148	0.01%
2021/12/22	17	104.71	19	105.89	104.00	-2	8,171	-0.02%
2021/12/21	2	99.85	2	99.85	100.50	0	8,106	0.00%
2021/12/20	3	99.83	3	100.40	99.60	0	8,117	0.00%
2021/12/17	2	100.75	2	99.90	99.50	0	8,140	0.00%
2021/12/16	0	0.00	3	102.50	103.50	-3	8,157	-0.04%
2021/12/15	4	100.00	6	99.88	100.50	-2	8,173	-0.02%
2021/12/14	3	98.83	2	100.00	97.60	1	8,196	0.01%
2021/12/13	8	102.44	17	101.74	101.50	-9	8,228	-0.11%
2021/12/10	34	104.03	32	105.28	105.00	2	8,278	0.02%
2021/12/09	12	105.96	12	105.83	104.00	0	8,233	0.00%
2021/12/08	1	100.50	1	100.50	99.30	0	8,069	0.00%
2021/12/07	13	100.10	1	101.50	98.70	12	8,083	0.15%
2021/12/06	2	98.90	3	100.30	100.00	-1	8,096	-0.01%
2021/12/03	6	99.77	5	100.06	99.20	1	8,146	0.01%
2021/12/02	5	100.14	3.1	98.88	97.00	2	8,194	0.02%
2021/12/01	1	103.00	1	104.50	104.00	0	8,211	0.00%
2021/11/30	5	107.10	5	106.80	106.00	0	8,306	0.00%
2021/11/29	3.1	101.99	2	102.25	104.00	1.1	8,490	0.01%
2021/11/26	9	105.06	4	106.38	104.50	5	8,633	0.06%
2021/11/25	2	109.25	3	109.83	107.50	-1	8,638	-0.01%
2021/11/24	11	110.36	14	110.54	111.00	-3	8,589	-0.03%
2021/11/23	14.1	113.17	12	110.46	109.50	2.1	8,493	0.02%
2021/11/22	49	121.45	42	121.60	121.00	7	8,340	0.08%
2021/11/19	4	120.50	2	122.50	119.00	2	8,297	0.02%
2021/11/18	53	123.70	37	126.93	123.50	16	8,217	0.19%
2021/11/17	42	123.68	72	123.99	123.50	-30	8,040	-0.37%
2021/11/16	115	123.65	126.1	125.22	125.00	-11.1	7,933	-0.14%	大買/大賣/
2021/11/15	2	122.00	4.4	122.82	123.50	-2.4	7,516	-0.03%
2021/11/12	20	106.00	5	110.60	112.50	15	7,371	0.20%
2021/11/11	4	104.50	1	106.50	102.50	3	7,213	0.04%
2021/11/10	5	106.40	7	106.29	106.50	-2	7,162	-0.03%
2021/11/09	93	107.03	91	108.31	104.00	2	7,095	0.03%
2021/11/08	62	103.90	57	104.67	104.50	5	6,996	0.07%
2021/11/05	6	107.58	35	108.91	108.00	-29	6,971	-0.42%
2021/11/04	9.4	108.95	8	110.00	108.50	1.4	6,919	0.02%
2021/11/03	17	105.56	17.3	106.42	106.50	-0.3	6,830	0.00%
2021/11/02	107.1	110.61	112	111.21	107.50	-4.9	6,715	-0.07%	大買/大賣/
2021/11/01	0	0.00	3	111.83	112.00	-3	6,352	-0.05%
2021/10/29	10	102.70	26	103.79	102.00	-16	6,279	-0.25%
2021/10/28	80	99.13	79	99.56	100.00	1	6,116	0.02%
2021/10/27	110.1	101.19	105	101.63	100.50	5.1	6,018	0.08%	大買/大賣/
2021/10/26	14	99.44	30	99.86	98.00	-16	5,897	-0.27%
2021/10/25	28.3	95.43	19	96.14	97.00	9.3	5,680	0.16%
2021/10/22	34	87.89	30.3	90.29	91.70	3.7	5,453	0.07%
2021/10/21	1	83.90	24	83.56	83.40	-23	5,159	-0.45%
2021/10/20	34	79.97	14	80.30	80.60	20	5,045	0.40%
2021/10/19	5	76.52	7	76.71	77.60	-2	5,066	-0.04%
2021/10/18	4	73.38	4	74.33	74.90	0	5,131	0.00%
2021/10/15	5	74.60	2	74.60	74.30	3	5,155	0.06%
2021/10/14	11	74.93	11	75.77	74.30	0	5,246	0.00%
2021/10/13	16	76.74	5	74.80	73.90	11	5,233	0.21%
2021/10/12	8	82.30	8	82.79	80.40	0	5,203	0.00%
2021/10/08	3.3	82.22	11	80.05	83.00	-7.7	5,127	-0.15%
2021/10/07	5	75.32	11	73.83	77.60	-6	5,018	-0.12%
2021/10/06	26	71.18	19	71.76	70.60	7	5,014	0.14%
2021/10/05	5	66.80	0	0.00	66.80	5	5,000	0.10%
2021/10/04	2	74.20	0	0.00	74.20	2	5,135	0.04%
2021/10/01	26	85.33	1	82.70	82.40	25	5,496	0.45%
2021/09/30	7	86.24	23	87.22	88.30	-16	5,528	-0.29%
2021/09/29	1	87.30	1	84.50	84.50	0	5,534	0.00%
2021/09/28	3	91.13	11	88.66	89.40	-8	5,651	-0.14%
2021/09/27	0.1	94.00	0	0.00	92.90	0.1	5,866	0.00%
2021/09/24	0	0.00	1	93.60	93.50	-1	6,031	-0.02%
2021/09/23	3	93.10	1	93.80	91.70	2	6,074	0.03%
2021/09/22	11	92.63	9	92.99	92.10	2	6,259	0.03%
2021/09/17	6	97.40	7	97.24	97.40	-1	6,459	-0.02%
2021/09/16	28	96.49	27	95.84	95.10	1	6,553	0.02%
2021/09/15	13	98.49	15	98.89	97.20	-2	6,519	-0.03%
2021/09/14	5	104.30	4	102.48	99.90	1	6,499	0.02%
2021/09/13	5	104.90	1	104.00	105.00	4	6,517	0.06%
2021/09/10	6	107.33	0	0.00	109.00	6	6,561	0.09%
2021/09/09	5	105.10	6	106.00	107.00	-1	6,597	-0.02%
2021/09/08	6	106.42	8	104.00	102.50	-2	6,662	-0.03%
2021/09/07	24	109.29	23	109.54	110.00	1	6,877	0.01%
2021/09/06	10	116.30	5	117.40	112.50	5	6,824	0.07%
2021/09/03	22	124.34	31	123.45	125.00	-9	6,862	-0.13%
2021/09/02	41	127.23	45	126.81	121.00	-4	6,915	-0.06%
2021/09/01	47	118.46	41	119.99	121.50	6	6,786	0.09%
2021/08/31	0	0.00	14	115.89	117.50	-14	6,757	-0.21%
2021/08/30	9	108.72	3	107.33	107.00	6	6,792	0.09%
2021/08/27	2	111.50	2	111.75	110.50	0	6,832	0.00%
2021/08/26	7	114.00	1	111.56	111.50	6	6,932	0.09%
2021/08/25	5	114.80	7	115.71	116.00	-2	7,222	-0.03%
2021/08/24	14	113.25	4	111.75	111.00	10	7,273	0.14%
2021/08/23	10	112.85	5	114.10	114.00	5	7,331	0.07%
2021/08/20	4	108.88	3	110.00	108.50	1	7,454	0.01%
2021/08/18	5	108.50	4	112.63	114.00	1	7,566	0.01%
2021/08/17	11	113.18	11	108.86	108.50	0	7,803	0.00%
2021/08/16	11	114.50	6	115.67	117.00	5	7,941	0.06%
2021/08/13	6	121.17	12	117.08	114.00	-6	7,951	-0.08%
2021/08/12	8	125.25	3	124.33	123.50	5	8,009	0.06%
2021/08/11	3	124.67	9	125.22	121.00	-6	8,154	-0.07%
2021/08/10	8	129.00	10	129.60	130.00	-2	8,168	-0.02%
2021/08/09	5	135.60	2	136.25	133.50	3	8,261	0.04%
2021/08/06	2	144.00	1	145.50	139.00	1	8,386	0.01%
2021/08/05	4	143.88	23	143.35	143.00	-19	8,496	-0.22%
2021/08/04	12	147.33	5	144.90	145.00	7	8,577	0.08%
2021/08/03	3	146.33	8	148.88	150.50	-5	8,569	-0.06%
2021/08/02	2	144.50	2	146.75	147.00	0	8,586	0.00%
2021/07/30	23	145.07	19	144.66	144.50	4	8,686	0.05%
2021/07/29	23	147.61	27.2	149.44	152.00	-4.2	8,649	-0.05%
2021/07/28	10	136.65	10	137.70	138.50	0	8,558	0.00%
2021/07/27	10	148.65	3	152.00	145.50	7	8,591	0.08%
2021/07/26	2	149.25	35	150.61	149.00	-33	8,605	-0.38%
2021/07/23	12	147.33	7.1	147.63	147.00	4.9	8,693	0.06%
2021/07/22	30	143.07	45	144.52	146.50	-15	8,705	-0.17%
2021/07/21	12	139.33	50	138.04	136.00	-38	8,659	-0.44%
2021/07/20	23	141.63	6	141.50	135.00	17	8,689	0.20%
2021/07/19	10	148.35	11	149.05	148.50	-1	8,682	-0.01%
2021/07/16	21	149.02	6	150.83	147.50	15	8,694	0.17%
2021/07/15	16	146.63	14	149.29	152.00	2	8,643	0.02%
2021/07/14	7	148.50	8	149.56	145.00	-1	8,615	-0.01%
2021/07/13	68	155.26	25	156.40	150.00	43	8,547	0.50%
2021/07/12	17	156.79	24	157.13	155.00	-7	8,460	-0.08%
2021/07/09	18.2	149.75	12	150.75	153.50	6.2	8,290	0.07%
2021/07/08	14	154.61	21.4	155.54	153.00	-7.4	8,261	-0.09%
2021/07/07	19	146.11	21	146.05	144.00	-2	7,962	-0.03%
2021/07/06	13	148.54	21	149.14	147.50	-8	8,027	-0.10%
2021/07/05	36.1	152.65	45	152.98	151.50	-8.9	8,097	-0.11%
2021/07/02	35	148.47	20.2	146.48	155.00	14.8	8,445	0.18%
2021/07/01	10	143.35	15	144.33	142.50	-5	8,857	-0.06%
2021/06/30	10	140.15	101	140.41	138.00	-91	9,176	-0.99%	大賣/
2021/06/29	40	142.08	134.1	142.01	137.50	-94.1	9,440	-1.00%	大賣/
2021/06/28	43.1	138.07	33	138.02	144.00	10.1	9,601	0.10%
2021/06/25	7	132.21	7	131.86	133.00	0	10,351	0.00%
2021/06/24	2.2	127.47	1	126.00	127.00	1.2	10,586	0.01%
2021/06/23	4	128.00	2	127.50	127.00	2	10,673	0.02%
2021/06/22	14.1	127.85	18	125.75	124.50	-3.9	10,688	-0.04%
2021/06/21	12.1	129.51	16	128.03	126.00	-3.9	10,696	-0.04%
2021/06/18	12.1	135.12	3	136.00	133.50	9.1	10,701	0.09%
2021/06/17	15	133.73	7	133.71	137.00	8	10,789	0.07%
2021/06/16	33	136.47	34	136.51	132.00	-1	10,884	-0.01%
2021/06/15	8	128.25	15	129.73	130.00	-7	10,798	-0.06%
2021/06/11	10	128.90	14	129.32	127.00	-4	11,146	-0.04%
2021/06/10	18	126.36	8	126.88	127.00	10	11,380	0.09%
2021/06/09	9	124.78	7	123.57	122.00	2	11,456	0.02%
2021/06/08	9	124.94	12	125.75	120.50	-3	11,683	-0.03%
2021/06/07	6	117.83	7	119.71	120.50	-1	12,025	-0.01%
2021/06/04	3	122.67	3	123.33	120.50	0	12,266	0.00%
2021/06/03	20	125.73	16	125.84	125.00	4	12,372	0.03%
2021/06/02	30	124.12	24	127.60	124.50	6	12,372	0.05%
2021/06/01	1	118.50	4	118.75	124.50	-3	12,095	-0.02%
2021/05/28	4	115.63	7	114.64	113.50	-3	12,010	-0.02%
2021/05/27	4	110.88	5	112.10	110.50	-1	11,951	-0.01%
2021/05/26	11	111.77	11	113.27	113.00	0	11,918	0.00%
2021/05/25	57	113.45	53	114.27	111.00	4	11,916	0.03%
2021/05/24	4	104.88	25	101.63	109.00	-21	11,773	-0.18%
2021/05/21	6	99.35	3	100.27	99.30	3	11,694	0.03%
2021/05/20	6	99.58	3	101.83	97.10	3	11,794	0.03%
2021/05/19	16	102.81	13	102.62	103.00	3	11,870	0.03%
2021/05/18	8	95.59	7	96.76	97.90	1	12,042	0.01%
2021/05/17	26	94.08	19	93.77	89.00	7	12,083	0.06%
2021/05/14	25	100.99	25	101.30	98.80	0	12,290	0.00%
2021/05/13	6	92.47	12	92.35	95.30	-6	12,189	-0.05%
2021/05/12	10	99.30	4	101.95	96.80	6	12,160	0.05%
2021/05/11	1	107.50	0	0.00	107.50	1	12,106	0.01%
2021/05/10	7	124.21	5	126.00	119.00	2	12,149	0.02%
2021/05/07	5	122.10	4	123.38	125.50	1	12,280	0.01%
2021/05/06	13	123.54	9	123.94	119.50	4	12,494	0.03%
2021/05/05	7	128.50	10	129.10	122.00	-3	12,557	-0.02%
2021/05/04	14	131.04	14	130.32	129.50	0	12,742	0.00%
2021/05/03	30	139.62	6	142.08	139.50	24	12,844	0.19%
2021/04/29	29	141.33	24	143.21	147.50	5	13,042	0.04%
2021/04/28	7	148.79	4	143.63	140.00	3	13,371	0.02%
2021/04/27	9	152.28	11	150.36	146.50	-2	13,400	-0.01%
2021/04/26	14	153.36	10	154.20	151.50	4	13,787	0.03%
2021/04/23	26	152.10	25	153.42	155.00	1	13,878	0.01%
2021/04/22	4	149.88	3.1	155.85	150.50	0.9	14,024	0.01%
2021/04/21	1	157.94	0	0.00	159.50	1	13,988	0.01%
2021/04/20	2	159.25	3.2	158.45	160.00	-1.2	13,984	-0.01%
2021/04/19	1	153.00	1	151.00	152.50	0	13,974	0.00%
2021/04/16	4	159.50	7	158.50	158.00	-3	13,970	-0.02%
2021/04/15	1	150.50	4	149.88	154.50	-3	13,961	-0.02%
2021/04/14	11	148.40	9	144.44	143.00	2	13,939	0.01%
2021/04/13	20	153.24	6	157.08	152.50	14	13,852	0.10%
2021/04/12	8.2	160.01	6	160.58	154.00	2.2	13,791	0.02%
2021/04/09	15	166.93	7.3	161.40	171.00	7.7	13,663	0.06%
2021/04/08	105	150.37	102	148.60	155.50	3	13,541	0.02%	大買/大賣/
2021/04/07	100.1	143.74	95	142.33	141.50	5.1	13,130	0.04%
2021/04/06	72	130.60	79	129.79	134.00	-7	12,561	-0.06%
2021/04/01	39	118.42	58	116.40	122.00	-19	12,160	-0.16%
2021/03/31	81	114.39	64.2	115.10	111.50	16.8	12,574	0.13%
2021/03/30	174.2	114.88	174.2	115.76	114.50	0	12,755	0.00%	大買/大賣/
2021/03/29	78	110.51	108	109.39	112.50	-30	12,436	-0.24%	大賣/
2021/03/26	15	102.40	22	101.52	102.50	-7	12,704	-0.06%
2021/03/25	11	99.16	8	99.59	98.30	3	13,567	0.02%
2021/03/24	20	98.20	18	98.37	98.10	2	14,307	0.01%
2021/03/23	11	98.59	15	99.20	97.00	-4	14,721	-0.03%
2021/03/22	22	99.74	4	101.38	99.50	18	14,781	0.12%
2021/03/19	16	102.17	22	103.82	104.00	-6	14,668	-0.04%
2021/03/18	43	102.44	48	102.23	102.00	-5	14,560	-0.03%
2021/03/17	144	104.41	115	106.52	100.00	29	14,402	0.20%	大買/大賣/
2021/03/16	64	108.55	74	108.36	110.50	-10	14,024	-0.07%
2021/03/15	21	100.27	36	98.36	100.50	-15	13,693	-0.11%
2021/03/12	68	100.66	62	99.90	95.20	6	13,594	0.04%
2021/03/11	123	98.56	140	97.54	98.00	-17	13,289	-0.13%	大買/大賣/
2021/03/10	117	92.68	112	92.90	92.50	5	12,811	0.04%	大買/大賣/
2021/03/09	27	87.18	18	87.18	88.50	9	12,529	0.07%
2021/03/08	8	86.38	20.1	86.68	90.30	-12.1	12,437	-0.10%
2021/03/05	4.1	81.99	3.1	82.87	82.10	1	12,468	0.01%
2021/03/04	10	84.99	4.9	84.78	82.60	5.1	12,823	0.04%
2021/03/03	9	84.57	15	84.07	84.30	-6	13,056	-0.05%
2021/03/02	16	90.17	15	87.86	85.00	1	13,081	0.01%
2021/02/26	3	89.73	6	88.70	88.50	-3	13,024	-0.02%
2021/02/25	14	92.79	20	91.47	91.30	-6	13,004	-0.05%
2021/02/24	34	91.64	20	91.81	89.00	14	12,990	0.11%
2021/02/23	10	89.03	17	89.29	88.00	-7	12,959	-0.05%
2021/02/22	34	92.98	330	92.63	91.60	-296	12,870	-2.30%	大賣/鉅額交易
2021/02/19	39	95.62	232	95.30	94.50	-193	12,711	-1.52%	大賣/鉅額交易
2021/02/18	154	95.73	70	97.49	93.10	84	12,526	0.67%	大買/
2021/02/17	408	97.46	3	97.90	99.40	405	12,204	3.32%	大買/鉅額交易
2021/02/05	34	88.49	47	87.61	90.40	-13	12,079	-0.11%
2021/02/04	23	81.88	21	81.90	82.20	2	11,809	0.02%
2021/02/03	20	81.74	33	81.87	80.50	-13	11,837	-0.11%
2021/02/02	9	79.12	13	79.59	79.20	-4	11,955	-0.03%
2021/02/01	64	78.83	39	80.23	77.20	25	12,011	0.21%
2021/01/29	20	82.90	13	83.63	79.00	7	11,964	0.06%
2021/01/28	50	82.90	68	83.13	82.00	-18	11,847	-0.15%
2021/01/27	50	79.94	39	80.51	79.00	11	11,566	0.10%
2021/01/26	28	81.03	30	80.31	78.30	-2	11,409	-0.02%
2021/01/25	22	89.99	16	89.27	86.70	6	11,140	0.05%
2021/01/22	66	90.22	60	89.54	94.00	6	10,988	0.05%
2021/01/21	153	90.82	144	91.57	86.00	9	10,707	0.08%	大買/大賣/
2021/01/20	13	92.18	17	93.35	90.00	-4	10,240	-0.04%
2021/01/19	85	106.43	62	104.93	99.90	23	10,175	0.23%
2021/01/18	19	105.74	19	104.45	111.00	0	9,727	0.00%
2021/01/15	47	101.10	51	102.75	101.00	-4	9,540	-0.04%
2021/01/14	1	97.00	10	96.50	98.50	-9	9,302	-0.10%
2021/01/13	8	88.70	0	0.00	89.60	8	9,293	0.09%
2021/01/12	3	84.47	1	83.50	81.50	2	9,287	0.02%
2021/01/11	3	78.33	11	79.86	82.10	-8	9,276	-0.09%
2021/01/08	15	76.16	1	76.10	74.70	14	9,295	0.15%
2021/01/07	5	82.90	2.1	81.47	82.90	2.9	9,276	0.03%
2021/01/06	2	81.80	0	0.00	79.60	2	9,293	0.02%
2021/01/05	0	0.00	7	78.87	80.00	-7	9,309	-0.08%
2021/01/04	2	74.55	3	75.20	77.40	-1	9,351	-0.01%
2020/12/31	5	76.10	0	0.00	76.60	5	9,486	0.05%
2020/12/30	0	0.00	3	77.20	76.10	-3	9,496	-0.03%
2020/12/29	3	82.00	3	82.43	82.30	0	9,417	0.00%
2020/12/28	3	73.27	9	72.76	78.90	-6	9,362	-0.06%
2020/12/25	140	71.04	134	71.30	71.80	6	9,295	0.06%	大買/大賣/
2020/12/24	42	64.12	44	64.31	67.10	-2	8,605	-0.02%
2020/12/23	113	59.02	100.1	59.37	61.00	13	8,131	0.16%	大買/
2020/12/22	34.1	59.04	33	59.16	56.00	1.1	7,634	0.01%
2020/12/21	74	59.13	79	59.43	62.20	-5	7,079	-0.07%
2020/12/18	120	53.53	126	53.46	56.60	-6	6,268	-0.10%	大買/大賣/
2020/12/17	62	49.48	91	50.70	51.50	-29	5,587	-0.52%
2020/12/16	28	47.69	13	47.39	47.15	15	5,281	0.28%
2020/12/15	6	46.09	7	46.71	45.50	-1	5,970	-0.02%
2020/12/14	19	47.60	27	47.90	46.85	-8	6,110	-0.13%
2020/12/11	5	45.93	5	45.98	45.40	0	6,035	0.00%
2020/12/10	8	46.58	9	46.68	46.10	-1	5,996	-0.02%
2020/12/09	2	47.50	4	47.89	46.90	-2	5,973	-0.03%
2020/12/08	21	47.54	228	47.25	47.70	-207	5,920	-3.50%	大賣/鉅額交易
2020/12/07	5	44.96	12	44.61	45.80	-7	5,774	-0.12%
2020/12/04	7	44.74	12	44.52	44.85	-5	5,743	-0.09%
2020/12/03	205	44.22	0	0.00	44.00	205	5,736	3.57%	大買/鉅額交易
2020/12/02	22	46.31	19	46.78	44.95	3	5,711	0.05%
2020/12/01	21	47.00	17	47.17	46.90	4	5,670	0.07%
2020/11/30	18	48.53	48	50.48	45.90	-30	5,591	-0.54%
2020/11/27	15	46.55	21	46.67	48.50	-6	5,703	-0.11%
2020/11/26	6	44.60	6	44.38	44.10	0	5,945	0.00%
2020/11/25	2	42.68	1	42.85	42.60	1	6,422	0.02%
2020/11/23	1	43.70	89	43.14	44.05	-88	6,792	-1.30%
2020/11/20	1	43.15	12	43.04	43.70	-11	6,995	-0.16%
2020/11/19	6	41.60	5	41.68	41.60	1	6,945	0.01%
2020/11/18	1	41.10	0	0.00	41.70	1	7,030	0.01%
2020/11/17	1	41.25	0	0.00	41.30	1	7,125	0.01%
2020/11/16	6	41.34	0	0.00	41.00	6	7,129	0.08%
2020/11/13	3	42.17	0	0.00	42.15	3	7,128	0.04%
2020/11/12	2	43.23	0	0.00	42.95	2	7,161	0.03%
2020/11/10	30	45.27	136	45.78	44.50	-106	7,162	-1.48%	大賣/鉅額交易
2020/11/09	7	44.25	10	43.14	45.75	-3	6,964	-0.04%
2020/11/06	38	42.12	46	42.79	41.60	-8	6,849	-0.12%
2020/11/05	57	42.66	67	42.95	42.55	-10	6,791	-0.15%
2020/11/04	9	42.04	24	41.99	42.40	-15	6,744	-0.22%
2020/11/03	6	40.38	0	0.00	40.00	6	6,695	0.09%
2020/11/02	13	40.24	25	40.26	40.00	-12	6,814	-0.18%
2020/10/30	20	41.85	9	42.29	40.50	11	6,827	0.16%
2020/10/29	8	40.79	0	0.00	41.65	8	6,789	0.12%
2020/10/28	11	42.41	4	42.33	41.55	7	6,836	0.10%
2020/10/27	6	42.12	12	42.20	42.10	-6	6,832	-0.09%
2020/10/26	2	40.70	0	0.00	40.55	2	6,769	0.03%
2020/10/23	19	41.51	1	41.80	41.10	18	6,773	0.27%
2020/10/22	6	41.11	19	41.88	40.70	-13	6,796	-0.19%
2020/10/21	0	0.00	1	41.70	41.70	-1	6,819	-0.01%
2020/10/20	1	41.25	0	0.00	41.10	1	6,969	0.01%
2020/10/19	2	40.98	7	41.16	41.50	-5	7,001	-0.07%
2020/10/16	5	41.04	0	0.00	40.65	5	7,076	0.07%
2020/10/15	8	41.94	2	42.00	41.75	6	7,065	0.08%
2020/10/14	1	43.80	6	43.00	42.90	-5	7,067	-0.07%
2020/10/13	6	42.61	1	43.25	42.35	5	7,055	0.07%
2020/10/12	1	42.80	10	43.32	42.80	-9	7,018	-0.13%
2020/10/08	87	44.38	258	45.28	44.85	-171	6,974	-2.45%	大賣/鉅額交易
2020/10/07	2	43.93	50	43.87	43.75	-48	6,827	-0.70%
2020/10/06	71	43.17	6	42.78	43.30	65	6,815	0.95%
2020/10/05	8	42.60	14	42.89	42.65	-6	6,817	-0.09%
2020/09/30	11	40.93	19	41.04	41.25	-8	6,794	-0.12%
2020/09/29	8	40.59	13	41.40	40.30	-5	6,835	-0.07%
2020/09/28	212	40.07	83	39.96	41.45	129	6,803	1.90%	大買/鉅額交易
2020/09/25	5	41.08	2	39.18	39.15	3	6,755	0.04%
2020/09/24	30	43.99	2	43.90	43.45	28	6,722	0.42%
2020/09/23	12	45.05	18	44.72	45.00	-6	6,683	-0.09%
2020/09/22	36	43.20	18	43.30	43.55	18	6,525	0.28%
2020/09/21	291	47.27	13	47.08	45.50	278	6,407	4.34%	大買/鉅額交易
2020/09/18	214	50.91	227	52.52	47.50	-13	6,255	-0.21%	大買/大賣/
2020/09/17	4	49.09	22	50.44	50.60	-18	5,448	-0.33%
2020/09/16	0	0.00	2	48.30	46.00	-2	5,317	-0.04%
2020/09/15	4	47.35	2	46.53	47.45	2	5,387	0.04%
2020/09/14	3	46.03	3	46.85	47.55	0	5,467	0.00%
2020/09/11	1	46.00	8	44.27	45.00	-7	5,712	-0.12%
2020/09/10	1	46.30	1	47.00	46.00	0	5,878	0.00%
2020/09/09	0	0.00	1	45.45	45.45	-1	6,028	-0.02%
2020/09/08	10	45.43	1	44.10	44.00	9	6,056	0.15%
2020/09/07	1	45.00	0	0.00	44.35	1	6,041	0.02%
2020/09/04	5	43.00	1	44.30	46.20	4	6,029	0.07%
2020/09/03	17	47.13	5	46.10	45.90	12	5,998	0.20%
2020/09/02	94	47.70	76	47.79	47.05	18	5,940	0.30%
2020/09/01	116	46.95	105	47.11	48.40	11	5,454	0.20%	大買/大賣/
2020/08/31	36	42.39	77	41.92	44.00	-41	4,948	-0.83%
2020/08/28	50	38.09	198	38.50	40.00	-148	4,397	-3.37%	大賣/鉅額交易
2020/08/27	190	37.68	14	37.10	36.40	176	4,175	4.22%	大買/鉅額交易
2020/08/26	2	38.18	24	37.54	39.10	-22	3,986	-0.55%
2020/08/25	175	35.07	163	36.02	35.55	12	3,776	0.32%	大買/大賣/
2020/08/24	17	35.08	16	34.48	34.75	1	3,759	0.03%
2020/08/21	14	32.37	3	32.10	32.50	11	3,678	0.30%
2020/08/20	1	36.10	2	34.00	33.30	-1	3,656	-0.03%
2020/08/19	1	36.70	1	37.25	37.00	0	3,676	0.00%
2020/08/18	4	37.34	7	37.76	36.80	-3	3,691	-0.08%
2020/08/17	29	37.18	21	37.73	38.15	8	3,669	0.22%
2020/08/14	4	35.19	14	34.89	36.00	-10	3,562	-0.28%
2020/08/13	11	33.90	10	34.10	33.75	1	3,462	0.03%
2020/08/12	0	0.00	3	32.70	33.30	-3	3,408	-0.09%
2020/08/11	1	31.70	1	32.30	31.85	0	3,395	0.00%
2020/08/10	9	33.00	7	34.48	32.20	2	3,386	0.06%
2020/08/07	4	32.61	0	0.00	33.50	4	3,343	0.12%
2020/08/06	4	33.75	13	33.85	33.90	-9	3,312	-0.27%
2020/08/05	3	32.47	1	32.85	32.70	2	3,184	0.06%
2020/08/04	1	31.30	0	0.00	32.00	1	3,147	0.03%
2020/08/03	0	0.00	3	32.57	32.00	-3	3,115	-0.10%
2020/07/31	0	0.00	3	31.27	30.65	-3	3,052	-0.10%
2020/07/29	1	29.80	2	30.18	29.60	-1	3,041	-0.03%
2020/07/28	3	29.12	0	0.00	28.70	3	3,022	0.10%
2020/07/27	39	29.79	35	30.83	29.50	4	2,988	0.13%
2020/07/24	12	32.78	24	33.63	30.05	-12	2,928	-0.41%
2020/07/23	14	32.46	12	32.26	32.35	2	2,773	0.07%
2020/07/22	2	32.28	10	31.84	32.40	-8	2,737	-0.29%
2020/07/21	5	29.80	3	29.98	29.80	2	2,654	0.08%
2020/07/20	1	26.30	2	27.65	29.25	-1	2,645	-0.04%
2020/07/17	2	28.33	2	27.83	26.85	0	2,617	0.00%
2020/07/16	1	27.70	1	27.45	27.15	0	2,584	0.00%
2020/07/14	3	28.70	0	0.00	27.85	3	2,575	0.12%
2020/07/13	4	29.21	2	29.48	29.55	2	2,546	0.08%
2020/07/10	3	30.02	10	29.50	28.70	-7	2,518	-0.28%
2020/07/09	3	31.38	5	31.79	31.45	-2	2,478	-0.08%
2020/07/08	5	33.13	11	32.62	31.65	-6	2,445	-0.25%
2020/07/07	3	30.97	8	31.70	30.85	-5	2,357	-0.21%
2020/07/06	5	31.87	8	31.98	31.55	-3	2,318	-0.13%
2020/07/03	9	33.07	9	33.07	32.30	0	2,265	0.00%
2020/07/02	2	31.43	12	31.13	31.55	-10	2,108	-0.47%
2020/07/01	2	28.23	0	0.00	28.70	2	2,048	0.10%
2020/06/30	1	29.35	0	0.00	28.85	1	2,028	0.05%
2020/06/24	3	29.55	3	29.90	29.55	0	1,962	0.00%
2020/06/23	2	29.43	1	29.75	29.85	1	1,914	0.05%
2020/06/22	14	31.34	7	31.15	30.35	7	1,839	0.38%
2020/06/19	14	33.60	7	33.47	33.00	7	1,736	0.40%
2020/06/18	15	33.72	12	34.93	35.00	3	1,637	0.18%
2020/06/17	20	34.42	14	34.68	34.95	6	1,363	0.44%
2020/06/16	29	29.74	13	31.10	32.25	16	1,178	1.36%
2020/06/15	18	29.75	23	29.72	29.35	-5	1,005	-0.50%
2020/06/12	0	0.00	1	27.40	28.00	-1	954	-0.10%
2020/06/11	4	28.18	0	0.00	26.95	4	939	0.43%
2020/06/10	0	0.00	7	29.01	28.65	-7	919	-0.76%
2020/06/09	2	29.35	0	0.00	28.85	2	907	0.22%
2020/06/08	2	29.85	1	29.50	29.80	1	892	0.11%
2020/06/05	0	0.00	2	29.00	29.95	-2	863	-0.23%
2020/06/04	2	28.63	2	29.00	28.60	0	842	0.00%
2020/06/03	1	26.50	0	0.00	27.45	1	817	0.12%
2020/06/02	1	27.00	1	27.40	27.15	0	801	0.00%
2020/06/01	13	27.90	4	27.53	28.25	9	772	1.17%
2020/05/29	0	0.00	2	24.88	25.70	-2	682	-0.29%
2020/05/27	2	22.75	1	25.20	22.85	1	600	0.17%
2020/05/26	0	0.00	1	23.70	23.75	-1	513	-0.19%
2020/05/25	0	0.00	1	21.60	21.60	-1	469	-0.21%
2020/05/22	0	0.00	4	18.70	19.65	-4	415	-0.96%
2020/05/21	0	0.00	1	17.90	17.90	-1	375	-0.27%
2020/05/20	2	17.53	1	17.15	17.60	1	369	0.27%
2020/05/19	1	17.25	0	0.00	17.15	1	361	0.28%
2020/05/05	0	0.00	2	15.65	16.00	-2	289	-0.69%
2020/04/30	1	14.70	0	0.00	14.80	1	261	0.38%
2020/04/23	0	0.00	1	13.90	14.35	-1	214	-0.47%
2020/04/22	39	13.10	40	13.13	13.05	-1	233	-0.43%
2020/04/21	1	12.65	0	0.00	12.70	1	227	0.44%
2020/04/20	0	12.45	0	0.00	12.35	0	219	0.00%
2020/04/17	0	0.00	11	12.75	12.35	-11	209	-5.26%
2020/04/16	1	11.60	0	0.00	11.60	1	189	0.53%
2020/03/18	1	9.74	0	0.00	9.93	1	202	0.49%
2020/03/16	10	11.00	0	0.00	11.00	10	191	5.23%
2020/03/12	0	0.00	1	13.85	13.20	-1	182	-0.55%
2020/03/06	0	16.00	0	0.00	15.20	0	174	0.00%
2020/02/25	0	17.00	0	0.00	15.75	0	173	0.00%
2020/02/24	0	16.15	0	0.00	15.85	0	174	0.00%
2020/02/19	0	16.35	0	0.00	16.05	0	173	0.00%
2020/02/14	0	16.80	0	0.00	16.20	0	173	0.00%
2020/02/07	0	0.00	2	16.15	16.15	-2	179	-1.12%
2020/02/06	0	0.00	1	16.30	16.35	-1	181	-0.55%
2020/02/04	2	16.15	0	0.00	16.20	2	185	1.08%
2020/01/20	1	17.55	1	17.65	17.60	0	190	0.00%
2020/01/17	2	17.70	1	17.90	17.70	1	189	0.53%
2020/01/16	1	17.80	2	18.15	17.80	-1	188	-0.53%
2020/01/07	1	16.75	0	0.00	16.80	1	139	0.72%
2020/01/02	0	0.00	1	17.80	17.55	-1	155	-0.64%
2019/12/31	1	18.00	1	18.45	17.70	0	153	0.00%
2019/12/27	1	16.80	0	0.00	17.15	1	133	0.75%
2019/12/23	0	0.00	1	16.45	16.40	-1	150	-0.66%
2019/12/20	1	16.80	0	0.00	16.60	1	204	0.49%
2019/12/16	0	0.00	7	16.65	16.65	-7	232	-3.01%
2019/12/13	0	0.00	1	16.70	16.60	-1	233	-0.43%
2019/12/11	1	16.85	0	0.00	16.95	1	230	0.43%
2019/12/06	0	0.00	1	16.60	16.65	-1	227	-0.44%
2019/12/05	1	16.75	0	0.00	16.70	1	228	0.44%
2019/11/27	0	0.00	1	17.35	17.00	-1	237	-0.42%
2019/11/26	1	16.95	0	0.00	16.85	1	236	0.42%
2019/11/21	0	0.00	1	16.70	16.75	-1	235	-0.43%
2019/11/20	1	16.85	0	0.00	16.75	1	235	0.43%
2019/11/08	2	17.60	2	17.60	17.65	0	236	0.00%
2019/10/29	0	0.00	1	17.85	17.65	-1	222	-0.45%
2019/10/28	1	18.00	0	0.00	18.00	1	219	0.46%
2019/10/25	0	0.00	5	17.90	17.80	-5	215	-2.32%
2019/10/24	2	17.93	0	0.00	18.05	2	215	0.93%
2019/10/23	2	17.65	0	0.00	17.60	2	214	0.93%
2019/10/15	1	17.65	0	0.00	17.70	1	219	0.46%
2019/10/09	1	17.65	0	0.00	17.70	1	221	0.45%
2019/10/08	0	0.00	1	18.20	17.85	-1	220	-0.45%
2019/10/02	0	0.00	1	17.55	17.30	-1	200	-0.50%
2019/10/01	2	17.78	0	0.00	17.40	2	198	1.01%
2019/09/26	0	0.00	2	18.30	18.15	-2	187	-1.07%
2019/09/25	1	19.45	0	0.00	18.15	1	178	0.56%
2019/09/24	0	0.00	8	18.80	18.80	-8	123	-6.50%
2019/06/04	1	16.90	0	0.00	16.65	1	119	0.84%
2019/05/17	0	0.00	2	16.15	16.30	-2	148	-1.35%
2019/04/30	3	17.55	0	0.00	17.60	3	163	1.83%
2019/04/24	0	0.00	1	18.30	18.15	-1	210	-0.48%
2019/04/23	1	18.55	0	0.00	18.30	1	209	0.48%
2019/04/19	0	0.00	1	18.60	18.40	-1	207	-0.48%
2019/04/18	1	18.35	0	0.00	18.20	1	199	0.50%
2019/04/15	0	18.30	0	0.00	18.15	0	191	0.00%
2019/04/11	0	0.00	1	18.15	18.10	-1	189	-0.53%
2019/04/10	1	18.30	0	0.00	18.10	1	188	0.53%
2019/04/09	0	18.20	0	0.00	17.95	0	186	0.01%
2019/04/08	0	17.95	0	0.00	17.70	0	184	0.00%
2019/03/27	2	17.70	0	0.00	17.75	2	178	1.12%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/22	1	18.60	1	18.70	18.30	0	178	0.00%
2019/03/21	1	18.85	0	0.00	18.60	1	178	0.56%
2019/03/20	1	18.40	1	18.55	18.55	0	180	0.00%
2019/03/07	0	0.00	1	18.85	18.55	-1	188	-0.53%
2019/03/06	1	19.10	0	0.00	19.00	1	207	0.48%
2019/02/21	0	0.00	1	19.90	19.35	-1	225	-0.44%
2019/02/20	3	19.60	2	19.73	19.70	1	222	0.45%
2019/02/19	0	0.00	1	18.95	18.80	-1	209	-0.48%
2019/02/18	1	19.05	0	0.00	19.05	1	207	0.48%
2019/02/15	0	0.00	1	18.85	18.75	-1	205	-0.49%
2019/02/14	6	18.58	0	0.00	18.70	6	200	2.99%
2019/02/13	0	0.00	1	18.00	18.30	-1	196	-0.51%
2019/02/11	1	18.10	0	0.00	18.20	1	193	0.52%
2019/01/25	0	0.00	1	18.00	18.05	-1	191	-0.52%
2019/01/24	1	18.50	0	0.00	18.30	1	191	0.52%
2019/01/22	1	18.00	1	18.25	17.95	0	191	0.00%
2019/01/21	1	18.60	0	0.00	18.25	1	188	0.53%
2019/01/18	1	18.65	2	19.05	18.65	-1	187	-0.53%
2019/01/17	2	18.70	3	18.68	19.15	-1	184	-0.54%
2019/01/16	1	17.40	0	0.00	17.90	1	152	0.66%
2019/01/10	0	0.00	1	17.65	17.50	-1	152	-0.65%
2019/01/09	1	17.95	0	0.00	17.75	1	155	0.64%
2018/12/14	0	0.00	1	18.65	18.80	-1	228	-0.44%
2018/12/13	1	18.90	0	0.00	18.85	1	226	0.44%
2018/12/10	0	0.00	6	17.70	17.70	-6	226	-2.65%
2018/12/06	1	18.05	0	0.00	18.00	1	226	0.44%
2018/12/05	0	0.00	1	18.60	18.85	-1	226	-0.44%
2018/12/04	2	19.23	0	0.00	19.05	2	228	0.87%
2018/11/29	3	19.47	5	19.10	18.85	-2	230	-0.87%
2018/11/28	2	18.93	3	18.98	19.35	-1	212	-0.47%
2018/11/26	1	17.85	0	0.00	17.25	1	201	0.50%
2018/11/22	0	0.00	1	17.25	17.05	-1	204	-0.49%
2018/11/21	3	17.15	10	17.05	17.10	-7	205	-3.41%
2018/11/19	0	0.00	1	16.85	17.00	-1	204	-0.49%
2018/11/16	1	17.00	0	0.00	17.00	1	205	0.49%
2018/11/13	0	0.00	1	16.55	16.40	-1	209	-0.48%
2018/11/12	1	17.10	0	0.00	16.80	1	211	0.47%
2018/11/06	0	0.00	1	16.95	16.55	-1	235	-0.43%
2018/11/05	1	17.15	1	16.90	17.10	0	240	0.00%
2018/11/02	1	17.05	0	0.00	16.95	1	244	0.41%
2018/11/01	0	0.00	1	16.75	16.65	-1	248	-0.40%
2018/10/31	2	16.35	0	0.00	16.20	2	251	0.79%
2018/10/26	0	0.00	2	15.90	15.80	-2	271	-0.74%
2018/10/25	2	15.90	2	16.90	15.80	0	273	0.00%
2018/10/22	1	16.85	0	0.00	17.30	1	277	0.36%
2018/10/16	0	0.00	1	16.65	17.25	-1	308	-0.32%
2018/10/15	1	16.80	0	0.00	16.70	1	365	0.27%
2018/10/11	5	17.10	0	0.00	17.10	5	413	1.21%
2018/10/09	1	19.85	1	18.90	19.00	0	476	0.00%
2018/10/05	1	21.30	1	20.65	20.40	0	501	0.00%
2018/10/04	1	21.60	1	21.45	21.45	0	505	0.00%
2018/10/02	1	21.65	1	21.35	21.35	0	516	0.00%
2018/09/27	1	21.35	2	21.28	21.35	-1	541	-0.18%
2018/09/26	2	20.70	1	20.85	20.80	1	545	0.18%
2018/09/19	1	22.85	1	22.55	22.55	0	592	0.00%
2018/09/18	1	22.45	1	22.40	22.40	0	606	0.00%
2018/09/14	1	22.60	1	23.10	22.95	0	643	0.00%
2018/09/13	1	22.30	1	22.60	22.70	0	648	0.00%
2018/09/12	1	22.40	1	22.20	22.20	0	655	0.00%
2018/08/31	0	0.00	5	25.00	25.10	-5	879	-0.57%
2018/08/30	0	0.00	1	24.75	24.50	-1	948	-0.11%
2018/08/29	1	24.85	0	0.00	24.75	1	1,053	0.09%
2018/08/14	0	0.00	7	24.00	24.55	-7	1,250	-0.56%
2018/08/13	0	0.00	5	24.10	24.25	-5	1,439	-0.35%
2018/08/09	1	27.40	0	0.00	26.80	1	1,519	0.07%
2018/08/06	0	0.00	1	28.55	28.30	-1	1,548	-0.06%
2018/08/02	0	0.00	1	27.75	27.40	-1	1,548	-0.06%
2018/08/01	1	27.90	0	0.00	27.75	1	1,554	0.06%
2018/07/30	0	0.00	11	27.53	27.30	-11	1,571	-0.70%
2018/07/27	1	27.90	0	0.00	27.95	1	1,600	0.06%
2018/07/26	1	27.80	1	27.65	27.60	0	1,635	0.00%
2018/07/25	1	27.80	2	27.75	27.55	-1	1,635	-0.06%
2018/07/24	1	27.45	1	27.45	27.70	0	1,634	0.00%
2018/07/23	7	27.31	5	27.48	27.30	2	1,637	0.12%
2018/07/20	17	30.17	10	29.98	29.00	7	1,627	0.43%
2018/07/19	7	29.58	1	29.40	29.40	6	1,582	0.38%
2018/07/18	6	29.17	4	29.48	28.80	2	1,585	0.13%
2018/07/17	6	29.44	6	29.45	29.10	0	1,559	0.00%
2018/07/16	0	0.00	1	27.00	28.80	-1	1,494	-0.07%
2018/07/13	1	26.00	0	0.00	26.20	1	1,502	0.07%
2018/06/29	2	29.55	0	0.00	29.40	2	1,572	0.13%
2018/06/26	0	0.00	1	32.25	31.35	-1	1,596	-0.06%
2018/06/20	1	31.15	2	30.30	31.00	-1	1,662	-0.06%
2018/06/19	1	31.85	0	0.00	31.55	1	1,712	0.06%
2018/06/15	0	0.00	4	32.95	32.85	-4	1,746	-0.23%
2018/06/14	6	32.46	1	33.00	32.75	5	1,847	0.27%
2018/06/13	3	33.72	1	34.30	32.40	2	1,884	0.11%
2018/06/07	8	32.39	1	33.45	32.35	7	2,125	0.33%
2018/06/06	1	32.20	3	33.33	33.80	-2	2,132	-0.09%
2018/06/05	0	0.00	2	31.25	30.75	-2	2,088	-0.10%
2018/06/04	2	30.30	1	30.75	30.25	1	2,114	0.05%
2018/05/30	1	28.85	0	0.00	28.90	1	2,211	0.05%
2018/05/25	1	31.10	0	0.00	30.75	1	2,361	0.04%
2018/05/21	2	32.35	3	33.93	32.30	-1	3,360	-0.03%
2018/05/18	2	31.25	2	31.65	32.90	0	3,225	0.00%
2018/05/04	0	0.00	6	29.89	30.00	-6	3,247	-0.18%
2018/05/03	0	0.00	1	29.25	29.90	-1	3,226	-0.03%
2018/04/26	1	28.50	0	0.00	26.90	1	3,186	0.03%
2018/04/24	1	28.00	20	27.90	27.75	-19	3,174	-0.60%
2018/04/19	1	30.60	2	30.70	30.55	-1	3,196	-0.03%
2018/04/17	1	28.85	12	29.04	28.95	-11	3,161	-0.35%
2018/04/16	18	29.86	2	28.65	28.65	16	3,158	0.51%
2018/04/13	0	30.75	0	0.00	30.45	0	3,134	0.00%
2018/04/11	10	30.44	10	30.95	30.60	0	3,134	0.00%
2018/04/10	11	32.14	0	0.00	30.30	11	3,117	0.35%
2018/04/09	10	32.80	0	0.00	32.00	10	3,085	0.32%
2018/04/03	1	33.00	0	0.00	32.80	1	3,071	0.03%
2018/04/02	0	0.00	1	34.30	33.40	-1	3,060	-0.03%
2018/03/31	11	32.95	10	33.08	33.65	1	3,062	0.03%
2018/03/30	1	33.60	0	0.00	32.85	1	3,052	0.03%
2018/03/29	0	0.00	2	34.48	34.10	-2	3,036	-0.07%
2018/03/27	1	33.95	0	0.00	33.65	1	2,988	0.03%
2018/03/23	1	33.40	7	32.80	32.60	-6	2,938	-0.20%
2018/03/22	3	34.37	2	36.15	34.00	1	2,897	0.03%
2018/03/21	8	35.99	2	35.88	35.75	6	2,833	0.21%
2018/03/20	8	35.95	11	36.47	36.20	-3	2,787	-0.11%
2018/03/19	1	35.10	7	36.29	35.60	-6	2,664	-0.23%
2018/03/16	5	35.50	0	0.00	35.05	5	2,615	0.19%
2018/03/15	4	35.66	1	36.90	36.20	3	2,570	0.12%
2018/03/14	10	37.42	9	38.12	36.35	1	2,480	0.04%
2018/03/13	0	0.00	21	40.50	40.35	-21	2,329	-0.90%
2018/03/12	8	38.41	1	39.00	37.10	7	2,220	0.32%
2018/03/09	0	0.00	2	37.10	37.70	-2	2,153	-0.09%
2018/03/07	1	34.90	0	0.00	34.00	1	2,070	0.05%
2018/03/06	0	0.00	15	34.05	34.70	-15	2,066	-0.73%
2018/03/05	2	34.53	1	34.00	33.40	1	2,048	0.05%
2018/03/02	15	35.22	1	36.50	35.50	14	2,014	0.69%
2018/03/01	0	0.00	5	34.50	35.10	-5	2,039	-0.25%
2018/02/27	7	35.84	0	0.00	35.40	7	2,037	0.34%
2018/02/26	29	37.02	8	36.78	37.55	21	1,974	1.06%
2018/02/23	34	35.59	33	35.72	35.50	1	1,669	0.06%
2018/02/22	29	33.44	97	32.49	33.85	-68	1,289	-5.27%
2018/02/21	61	30.80	2	28.60	30.80	59	1,051	5.61%
2018/02/12	12	28.26	13	28.08	28.00	-1	1,024	-0.10%
2018/02/09	8	27.94	4	28.50	27.80	4	1,012	0.39%
2018/02/07	0	0.00	0.1	25.40	25.10	-0.1	936	-0.01%
2018/02/01	0	0.00	1	26.60	26.60	-1	1,258	-0.08%
2018/01/26	1	27.65	4	27.25	27.00	-3	1,280	-0.23%
2018/01/22	0	0.00	1	26.75	26.60	-1	1,309	-0.08%
2018/01/17	0	0.00	3	27.67	27.60	-3	1,301	-0.23%
2018/01/16	2	26.63	0	0.00	27.10	2	1,251	0.16%
2018/01/11	1	26.05	0	0.00	25.95	1	1,235	0.08%
2018/01/10	0	0.00	11	26.45	25.95	-11	1,234	-0.89%
2018/01/08	1	26.90	1	27.50	26.20	0	1,229	0.00%
2018/01/03	0	0.00	1	25.45	25.30	-1	1,208	-0.08%
2018/01/02	0	0.00	1	25.35	25.25	-1	1,209	-0.08%