驊訊 (6237)-富邦-內湖券商分點個股進出

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
55.5
漲跌
▲4.3
漲幅
+8.40%
成交量
1,932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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/14	0	54.60	0	0.00	55.50	0	2,243	0.00%
2024/05/10	1	49.10	0	0.00	50.30	1	2,385	0.04%
2024/04/26	1	51.50	0	0.00	51.50	1	5,311	0.02%
2024/04/22	2	50.05	0	0.00	49.70	2	5,595	0.04%
2024/04/19	5	51.30	0	0.00	51.30	5	5,681	0.09%
2024/04/18	0	53.75	0	0.00	53.20	0	5,719	0.00%
2024/04/17	0	54.00	0	0.00	53.90	0	5,756	0.00%
2024/04/16	7	53.16	7	53.57	53.30	0	5,843	0.00%
2024/04/15	8	55.69	0	0.00	55.40	8	5,857	0.14%
2024/04/12	7	57.31	1	56.90	57.00	6	5,881	0.10%
2024/04/11	3	60.30	0	0.00	59.50	3	5,958	0.05%
2024/04/03	1	61.50	1	61.70	61.60	0	6,089	0.00%
2024/04/02	3	60.47	1	60.30	60.70	2	6,131	0.03%
2024/04/01	0	0.00	2	61.40	60.90	-2	6,285	-0.03%
2024/03/29	7	60.83	0	0.00	60.00	7	6,577	0.11%
2024/03/26	4	59.98	3	60.97	59.80	1	6,881	0.01%
2024/03/25	11	62.32	1	63.00	62.10	10	6,884	0.15%
2024/03/22	0	61.60	5	61.48	61.80	-5	6,889	-0.07%
2024/03/21	0	60.65	0	0.00	60.30	0	6,902	0.00%
2024/03/20	1	60.40	0	0.00	60.10	1	6,943	0.01%
2024/03/19	1	60.60	0	0.00	60.60	1	6,987	0.01%
2024/03/18	0	0.00	1	61.90	61.70	-1	6,998	-0.01%
2024/03/14	1	60.00	0	0.00	59.90	1	7,073	0.01%
2024/03/13	0	0.00	19	61.32	59.80	-19	7,171	-0.26%
2024/03/12	8	63.06	2	62.30	62.60	6	7,351	0.08%
2024/03/11	6	61.58	0	62.00	61.90	6	7,474	0.08%
2024/03/08	0	0.00	8.1	61.72	61.60	-8.1	7,504	-0.11%
2024/03/07	4	67.90	2	67.20	65.20	2	7,482	0.03%
2024/03/06	6	69.98	2.2	70.76	68.50	3.8	7,586	0.05%
2024/03/05	5.2	71.92	9	71.67	70.80	-3.8	7,591	-0.05%
2024/03/04	5	72.82	5	72.08	71.80	0	7,560	0.00%
2024/03/01	0	0.00	3	68.07	68.70	-3	7,603	-0.04%
2024/02/29	4	68.45	12	68.51	67.60	-8	7,617	-0.11%
2024/02/27	30	68.53	19	69.63	67.00	11	7,656	0.14%
2024/02/26	7	71.59	22.2	72.70	73.40	-15.2	7,953	-0.19%
2024/02/23	2	68.15	1	67.40	66.80	1	8,007	0.01%
2024/02/22	16	67.29	3	68.87	66.60	13	8,334	0.16%
2024/02/21	5	67.18	1	67.09	66.90	4	8,583	0.05%
2024/02/20	3	66.17	1	64.50	64.70	2	8,626	0.02%
2024/02/19	3	65.40	0	0.00	65.60	3	8,577	0.03%
2024/02/16	2	64.70	3	65.47	66.00	-1	8,555	-0.01%
2024/02/15	2	64.35	1	65.60	64.00	1	8,513	0.01%
2024/02/05	1	64.30	12	64.12	64.10	-11	8,471	-0.13%
2024/02/02	8.2	67.22	1	66.62	65.90	7.2	8,421	0.09%
2024/02/01	12	69.26	13	70.86	67.90	-1	8,343	-0.01%
2024/01/31	44	69.51	34	70.10	69.90	10	8,076	0.12%
2024/01/29	6	66.80	3	66.47	67.00	3	7,789	0.04%
2024/01/26	5	67.07	4	65.93	65.70	1	7,899	0.01%
2024/01/25	10.1	71.43	28	71.46	69.50	-17.9	7,745	-0.23%
2024/01/24	85	71.88	50	71.43	71.60	35	7,561	0.46%
2024/01/23	75	66.99	100	67.33	71.30	-25	6,824	-0.37%
2024/01/22	3	60.50	8.2	63.39	64.90	-5.2	6,127	-0.08%
2024/01/19	3	58.70	5	59.70	59.00	-2	6,171	-0.03%
2024/01/18	0	59.11	0	0.00	58.30	0	6,425	0.00%
2024/01/16	12	62.20	8	61.61	62.90	4	6,590	0.06%
2024/01/15	5	59.80	6	59.40	61.10	-1	6,615	-0.02%
2024/01/12	1.1	57.11	0	0.00	57.10	1.1	6,710	0.02%
2024/01/11	4	60.17	2	59.60	59.50	2	6,846	0.03%
2024/01/10	5	61.22	8	61.23	60.90	-3	7,160	-0.04%
2024/01/09	0	0.00	1	60.30	59.70	-1	7,219	-0.01%
2024/01/08	0	61.70	0	0.00	60.90	0	7,234	0.00%
2024/01/05	0	0.00	1.1	61.85	62.10	-1.1	7,197	-0.02%
2024/01/04	4.1	58.47	1	59.40	58.90	3.1	7,088	0.04%
2024/01/03	0	62.00	1	61.50	61.00	-1	7,042	-0.01%
2024/01/02	1	62.60	8	62.10	62.50	-7	7,003	-0.10%
2023/12/29	1	61.31	2	62.40	62.20	-1	6,963	-0.01%
2023/12/28	1	63.00	3	63.00	62.60	-2	6,920	-0.03%
2023/12/27	21	62.40	10.2	62.89	62.70	10.8	6,863	0.16%
2023/12/26	24	64.04	24	63.55	63.60	0	6,703	0.00%
2023/12/25	18	63.32	7	63.29	62.00	11	6,404	0.17%
2023/12/22	3	58.64	2	58.60	59.20	1	6,176	0.02%
2023/12/21	1	56.00	1	55.40	55.60	0	6,061	0.00%
2023/12/20	1	55.80	1.1	55.72	55.70	-0.1	6,049	0.00%
2023/12/19	0.1	55.35	0	0.00	55.90	0.1	6,034	0.00%
2023/12/18	0.2	56.90	6	55.58	55.90	-5.8	6,017	-0.10%
2023/12/15	1	57.30	0	0.00	56.60	1	5,989	0.02%
2023/12/14	1	59.30	1	61.10	59.00	0	5,943	0.00%
2023/12/12	1	59.20	3	58.80	59.50	-2	5,872	-0.03%
2023/12/11	1	60.20	0	0.00	60.50	1	5,827	0.02%
2023/12/08	1	61.00	5	60.86	60.80	-4	5,783	-0.07%
2023/12/07	12	60.34	13	62.45	59.70	-1	5,664	-0.02%
2023/12/06	5	61.42	10	62.58	63.40	-5	5,455	-0.09%
2023/12/05	5	58.56	0	0.00	57.70	5	5,312	0.09%
2023/12/04	4	60.08	5	60.30	58.50	-1	5,263	-0.02%
2023/12/01	11	63.06	11	62.66	60.90	0	5,201	0.00%
2023/11/30	6	61.87	1	61.70	60.70	5	5,032	0.10%
2023/11/29	5	60.18	3	60.20	61.00	2	4,952	0.04%
2023/11/28	11	59.94	10	59.72	60.40	1	4,854	0.02%
2023/11/27	1	58.00	0	58.70	57.10	1	4,628	0.02%
2023/11/24	3	60.70	2	59.60	59.20	1	4,564	0.02%
2023/11/23	49	65.32	45	63.49	60.60	4	4,423	0.09%
2023/11/22	8	59.64	16	63.27	63.90	-8	3,771	-0.21%
2023/11/21	38	57.89	5	58.90	58.10	33	3,535	0.93%
2023/11/20	11	52.89	17	53.12	56.90	-6	3,151	-0.19%
2023/11/17	5	49.75	6	50.06	51.80	-1	2,818	-0.04%
2023/11/16	0	0.00	0	47.90	47.15	0	2,720	0.00%
2023/11/15	0.1	47.80	0	0.00	47.90	0.1	2,708	0.00%
2023/11/14	2	48.00	0	0.00	48.05	2	2,688	0.07%
2023/11/10	1	45.45	2	46.13	45.55	-1	2,652	-0.04%
2023/11/09	1	46.35	8	47.54	46.00	-7	2,635	-0.27%
2023/11/08	0	0.00	9.5	48.26	47.50	-9.5	2,610	-0.36%
2023/11/07	0	0.00	2	49.68	49.20	-2	2,582	-0.08%
2023/11/06	1	48.65	2	49.10	49.55	-1	2,557	-0.04%
2023/11/03	9	51.24	6.1	51.52	49.25	2.9	2,514	0.12%
2023/11/02	3	49.70	3	49.70	49.00	0	2,316	0.00%
2023/11/01	0	0.00	5	47.90	48.00	-5	2,277	-0.22%
2023/10/31	3.1	50.55	9	50.72	48.30	-5.9	2,245	-0.26%
2023/10/30	15.1	51.13	2	51.65	50.70	13.1	2,132	0.61%
2023/10/27	3	52.37	8.2	50.31	50.50	-5.2	2,059	-0.25%
2023/10/26	26.1	52.50	24	52.69	51.80	2.1	1,864	0.11%
2023/10/25	5.1	50.81	11	52.81	54.10	-5.9	1,589	-0.37%
2023/10/24	5.1	48.64	1	48.75	49.25	4.1	1,433	0.28%
2023/10/23	4.2	49.19	7	49.94	50.00	-2.8	1,341	-0.21%
2023/10/20	4.1	49.22	2	48.88	47.50	2.1	1,141	0.18%
2023/10/19	6.1	48.32	4.3	48.52	48.50	1.8	969	0.19%
2023/10/18	21.1	48.41	39.1	48.00	46.70	-18	842	-2.14%
2023/10/17	7	46.10	9	47.83	48.05	-2	514	-0.39%
2023/10/16	1	42.05	0.1	43.70	43.70	0.9	368	0.24%
2023/10/03	3	39.10	0	0.00	38.65	3	344	0.87%
2023/09/25	0	39.33	0	0.00	38.40	0	363	0.00%
2023/09/22	0	0.00	1	38.00	39.20	-1	362	-0.28%
2023/09/20	1	38.00	0	0.00	37.95	1	360	0.28%
2023/09/19	1	38.40	0	0.00	38.20	1	363	0.28%
2023/09/18	1	39.15	1	38.85	38.85	0	363	0.00%
2023/09/06	1	37.90	0	0.00	37.90	1	372	0.27%
2023/08/22	5	35.25	0	0.00	35.10	5	402	1.24%
2023/08/14	2	34.40	0	0.00	34.55	2	410	0.49%
2023/08/10	0.1	36.25	0	0.00	35.70	0.1	407	0.02%
2023/08/07	4	38.60	2	38.60	38.70	2	396	0.50%
2023/08/02	2.1	38.22	3	38.70	38.50	-0.9	400	-0.22%
2023/07/28	3	40.33	0	0.00	40.60	3	386	0.78%
2023/07/27	3	39.35	0	0.00	39.55	3	379	0.79%
2023/07/24	2	40.50	0	0.00	39.65	2	381	0.52%
2023/07/21	4	43.10	1	42.05	42.05	3	369	0.81%
2023/07/14	0	0.00	3	40.25	39.85	-3	314	-0.95%
2023/07/13	0.1	40.05	1	39.90	39.80	-0.9	321	-0.28%
2023/07/11	1	40.45	1	40.40	40.40	0	329	0.00%
2023/07/10	3	40.35	0	0.00	40.20	3	334	0.90%
2023/06/12	0	0.00	1	43.20	43.10	-1	441	-0.23%
2023/06/09	1	43.60	1	43.40	43.45	0	445	0.00%
2023/06/05	1	44.35	1	44.15	44.15	0	490	0.00%
2023/06/02	1	44.00	0	0.00	43.60	1	487	0.21%
2023/05/31	1	43.70	0	0.00	43.60	1	494	0.20%
2023/05/29	0	0.00	1	42.65	43.35	-1	501	-0.20%
2023/05/10	1	42.00	0	0.00	42.15	1	598	0.17%
2023/05/08	0	0.00	0.1	43.65	43.05	-0.1	612	-0.02%
2023/05/04	0	0.00	0.1	44.00	43.55	-0.1	706	-0.01%
2023/04/24	3	44.90	0	0.00	45.00	3	770	0.39%
2023/04/19	0	0.00	2	50.10	49.20	-2	755	-0.26%
2023/04/17	0	0.00	3	49.20	50.20	-3	749	-0.40%
2023/04/13	0	50.35	0	0.00	49.65	0	743	0.00%
2023/04/12	1	51.40	1	51.80	50.90	0	739	0.00%
2023/04/11	1	51.70	4	51.45	50.80	-3	731	-0.41%
2023/04/10	0	0.00	1	51.40	51.70	-1	729	-0.14%
2023/04/07	4	50.28	5	50.76	50.80	-1	718	-0.14%
2023/04/06	1	49.55	0	0.00	49.40	1	678	0.15%
2023/03/30	0	47.40	7	47.00	46.95	-7	665	-1.05%
2023/03/29	1	47.70	0	0.00	46.50	1	671	0.15%
2023/03/28	0	48.16	0	0.00	47.30	0	677	0.00%
2023/03/24	1	48.30	0	0.00	48.20	1	683	0.15%
2023/03/23	1	47.85	0	0.00	47.90	1	688	0.15%
2023/03/22	1	47.60	0	0.00	47.55	1	690	0.14%
2023/03/21	0	0.00	0.1	47.40	47.50	-0.1	703	-0.01%
2023/03/20	0	0.00	0.1	46.85	46.60	-0.1	713	-0.01%
2023/03/16	0	0.00	0	45.80	45.00	0	797	0.00%
2023/03/15	0	0.00	0.1	47.00	46.00	-0.1	809	-0.01%
2023/03/13	0	0.00	1	46.30	46.75	-1	868	-0.12%
2023/03/10	2	47.75	0	0.00	47.10	2	901	0.22%
2023/03/09	3	49.77	4	50.73	49.00	-1	1,021	-0.10%
2023/03/08	1	49.00	0	0.00	49.75	1	1,032	0.10%
2023/03/02	0	0.00	1	48.40	48.20	-1	1,025	-0.10%
2023/02/23	3	50.03	2	50.10	50.10	1	1,023	0.10%
2023/02/21	1	51.10	1	50.50	50.30	0	1,027	0.00%
2023/02/13	0	0.00	1	48.00	47.85	-1	1,029	-0.10%
2023/02/09	0.2	50.00	0	0.00	49.05	0.2	1,049	0.02%
2023/02/03	1.1	51.16	1	49.70	49.45	0.1	1,048	0.01%
2023/02/02	5.2	51.82	6	52.30	51.50	-0.8	1,022	-0.08%
2023/02/01	1	48.40	0	0.00	48.75	1	965	0.10%
2023/01/31	2	48.08	0	0.00	48.40	2	966	0.21%
2023/01/16	0	0.00	2	47.20	46.75	-2	962	-0.21%
2023/01/13	1	47.95	0	0.00	46.90	1	968	0.10%
2023/01/12	0	0.00	2	49.15	48.00	-2	961	-0.21%
2023/01/10	0	0.00	2	46.00	45.70	-2	928	-0.22%
2023/01/05	0	0.00	2	45.30	44.55	-2	964	-0.21%
2022/12/28	1	45.60	1	44.60	44.15	0	1,037	0.00%
2022/12/27	1	46.00	0	0.00	45.10	1	1,061	0.09%
2022/12/22	0	0.00	2	45.00	44.70	-2	1,146	-0.17%
2022/12/20	1	46.85	1	46.45	43.80	0	1,195	0.00%
2022/12/16	1	46.30	0	0.00	46.20	1	1,203	0.08%
2022/12/15	1	48.15	1	47.60	47.55	0	1,198	0.00%
2022/12/12	1	49.10	10	48.62	47.80	-9	1,198	-0.75%
2022/12/09	14	51.56	0	0.00	50.00	14	1,195	1.17%
2022/12/08	0	0.00	2	49.10	51.00	-2	1,157	-0.17%
2022/12/07	2	47.25	0	0.00	46.85	2	1,129	0.18%
2022/12/06	0	0.00	5.1	51.29	49.70	-5.1	1,123	-0.45%
2022/12/05	1	51.48	1	50.50	51.60	0	1,124	0.00%
2022/12/02	1	49.45	1	50.90	51.30	0	1,092	0.00%
2022/12/01	9	50.44	5	50.98	50.60	4	1,062	0.38%
2022/11/30	0	0.00	3	47.05	47.40	-3	944	-0.32%
2022/11/22	1	44.10	0	0.00	43.15	1	1,087	0.09%
2022/11/11	1	43.95	1	42.50	42.55	0	1,302	0.00%
2022/11/09	0	0.00	1	43.35	43.55	-1	1,408	-0.07%
2022/11/08	1	44.55	0	0.00	42.30	1	1,471	0.07%
2022/11/04	3	41.95	3	41.95	41.95	0	1,575	0.00%
2022/11/03	2	41.33	2	41.58	41.70	0	1,615	0.00%
2022/11/01	1	40.15	1	40.15	40.30	0	1,734	0.00%
2022/10/28	1	39.35	0	0.00	39.05	1	1,975	0.05%
2022/10/27	0	0.00	1	40.45	40.60	-1	2,247	-0.04%
2022/10/24	2	40.33	4	40.38	39.80	-2	2,878	-0.07%
2022/10/21	1	39.50	0	0.00	39.55	1	3,216	0.03%
2022/10/20	2	40.30	0	0.00	40.40	2	3,332	0.06%
2022/10/18	2	40.33	0	0.00	41.00	2	3,793	0.05%
2022/10/13	0	0.00	5	39.50	39.05	-5	3,988	-0.13%
2022/10/11	0	0.00	1	42.75	42.05	-1	4,022	-0.02%
2022/10/06	1	46.00	0	0.00	45.80	1	4,145	0.02%
2022/10/05	1	47.50	1	46.60	45.75	0	4,163	0.00%
2022/10/03	2	44.23	2	44.35	44.35	0	4,139	0.00%
2022/09/30	1	41.00	0	0.00	41.85	1	4,125	0.02%
2022/09/28	1	39.85	0	0.00	39.85	1	4,155	0.02%
2022/09/15	1	50.50	2	49.10	48.90	-1	4,508	-0.02%
2022/09/07	1	48.50	1	47.85	47.90	0	4,549	0.00%
2022/09/06	0	0.00	1	50.10	48.60	-1	4,539	-0.02%
2022/09/02	1	52.80	0	0.00	52.20	1	4,515	0.02%
2022/09/01	0	0.00	0	51.80	50.50	0	4,470	0.00%
2022/08/31	0	52.70	0	0.00	52.40	0	4,442	0.00%
2022/08/25	3	53.77	2	54.10	53.30	1	4,336	0.02%
2022/08/24	0	0.00	1	53.20	52.90	-1	4,326	-0.02%
2022/08/23	1	53.10	11.1	52.76	53.10	-10.1	4,315	-0.23%
2022/08/22	2	54.30	3	56.10	52.90	-1	4,297	-0.02%
2022/08/19	5	57.66	10	55.87	55.90	-5	4,266	-0.12%
2022/08/18	12	58.30	5	57.28	57.10	7	4,208	0.17%
2022/08/17	11	56.52	8	57.01	58.00	3	4,121	0.07%
2022/08/16	6	56.95	8	56.01	55.20	-2	4,069	-0.05%
2022/08/15	14	55.87	9	56.41	56.20	5	4,013	0.12%
2022/08/12	5	54.56	8	54.44	55.10	-3	3,953	-0.08%
2022/08/11	6	54.77	2	54.95	54.50	4	3,903	0.10%
2022/08/10	4	53.65	3	53.93	53.00	1	3,832	0.03%
2022/08/09	2	52.90	6	52.58	52.60	-4	3,788	-0.11%
2022/08/08	3	52.97	8	52.78	52.70	-5	3,744	-0.13%
2022/08/05	7	58.06	8	57.23	58.50	-1	3,663	-0.03%
2022/08/04	29	57.05	25	57.60	56.10	4	3,581	0.11%
2022/08/03	17	59.89	12	59.77	60.00	5	3,434	0.15%
2022/08/02	7	60.86	6	60.80	61.30	1	3,172	0.03%
2022/08/01	5	61.40	5	62.10	60.80	0	3,028	0.00%
2022/07/29	20	59.64	13	59.46	60.50	7	2,871	0.24%
2022/07/28	8	57.20	8	58.08	57.70	0	2,572	0.00%
2022/07/27	1	53.50	3	54.33	54.50	-2	2,237	-0.09%
2022/07/26	0	0.00	12	50.20	49.60	-12	2,121	-0.57%
2022/07/25	16	53.71	0	0.00	53.60	16	2,013	0.79%
2022/07/22	3	49.48	4	49.96	53.10	-1	1,676	-0.06%
2022/07/21	5	47.89	4	48.61	48.35	1	1,602	0.06%
2022/07/20	1	46.00	1	45.00	45.00	0	1,515	0.00%
2022/07/19	1	44.00	0	0.00	44.20	1	1,501	0.07%
2022/07/18	1	46.10	4	45.44	44.40	-3	1,494	-0.20%
2022/07/15	8	45.21	10	45.08	44.25	-2	1,483	-0.13%
2022/07/14	2	43.03	3	40.60	43.20	-1	1,413	-0.07%
2022/07/12	1	40.85	2	38.90	38.35	-1	1,371	-0.07%
2022/07/11	4	41.86	2	42.50	41.65	2	1,403	0.14%
2022/07/08	1	44.50	0	0.00	43.30	1	1,387	0.07%
2022/07/07	0	0.00	1	44.80	44.50	-1	1,351	-0.07%
2022/07/06	0	0.00	1	45.20	41.45	-1	1,326	-0.08%
2022/07/05	1	46.65	0	0.00	46.00	1	1,310	0.08%
2022/07/04	1	47.95	1	47.00	47.00	0	1,237	0.00%
2022/07/01	2	53.10	5	49.67	46.70	-3	1,230	-0.24%
2022/06/30	9	53.07	7	50.90	49.90	2	1,199	0.17%
2022/06/29	2	52.25	1	53.10	50.50	1	1,167	0.09%
2022/06/28	3	54.10	5	55.22	54.60	-2	1,146	-0.17%
2022/06/27	6	54.43	4	55.35	55.70	2	1,048	0.19%
2022/06/23	2	46.60	0	0.00	46.15	2	999	0.20%
2022/06/22	1	48.40	1.1	47.38	46.50	-0.1	1,002	0.00%
2022/06/21	0.1	47.45	1	44.70	47.85	-1	965	-0.10%
2022/06/20	1	46.20	0	0.00	43.50	1	964	0.10%
2022/06/14	0.2	52.80	3	52.60	52.90	-2.8	964	-0.29%
2022/06/13	1	53.50	6	53.90	53.30	-5	970	-0.52%
2022/06/10	1	55.90	0	0.00	56.00	1	983	0.10%
2022/06/08	2	57.55	0	0.00	57.00	2	998	0.20%
2022/06/07	1	57.30	0	0.00	58.00	1	1,011	0.10%
2022/06/06	2	57.70	0	0.00	57.60	2	1,024	0.20%
2022/06/02	1	58.60	0	0.00	58.20	1	1,053	0.09%
2022/06/01	3	58.80	0	0.00	58.80	3	1,065	0.28%
2022/05/30	0	0.00	2	56.60	57.00	-2	1,095	-0.18%
2022/05/26	2	55.00	0	0.00	54.40	2	1,104	0.18%
2022/05/23	0	0.00	1	56.60	57.00	-1	1,130	-0.09%
2022/05/20	1	56.80	5	56.96	56.60	-4	1,140	-0.35%
2022/05/18	0	0.00	1	56.10	55.90	-1	1,137	-0.09%
2022/05/17	6	55.60	0	0.00	55.70	6	1,146	0.52%
2022/05/12	0	0.00	1	53.30	52.70	-1	1,169	-0.09%
2022/05/10	0	0.00	1	53.00	53.40	-1	1,198	-0.08%
2022/05/09	0.1	52.00	0	0.00	51.20	0.1	1,219	0.01%
2022/05/06	0	0.00	3	53.80	53.80	-3	1,225	-0.24%
2022/05/05	0	0.00	0.1	56.00	56.10	-0.1	1,228	0.00%
2022/04/29	0	0.00	0.1	54.00	53.70	-0.1	1,248	0.00%
2022/04/28	0	54.00	1	54.40	53.80	-1	1,260	-0.08%
2022/04/27	3	53.53	0	0.00	54.20	3	1,259	0.24%
2022/04/25	2.1	53.71	1	54.00	53.70	1.1	1,248	0.09%
2022/04/22	0	0.00	4	59.10	58.80	-4	1,247	-0.32%
2022/04/21	0	0.00	4	60.78	60.60	-4	1,252	-0.32%
2022/04/20	5	58.50	0	0.00	58.30	5	1,240	0.40%
2022/04/19	5.1	59.41	2	58.85	58.00	3.1	1,232	0.25%
2022/04/15	5	62.32	0.1	62.20	61.80	4.9	1,244	0.39%
2022/04/14	3	69.77	0	0.00	68.60	3	1,233	0.24%
2022/04/13	2	70.50	0	0.00	70.40	2	1,254	0.16%
2022/04/11	1	75.30	5	74.94	73.30	-4	1,383	-0.29%
2022/04/08	2	78.95	3	78.27	78.90	-1	1,391	-0.07%
2022/04/07	5	79.80	5	77.92	77.80	0	1,402	0.00%
2022/03/30	2	78.00	0	0.00	77.70	2	1,402	0.14%
2022/03/29	3	77.50	0	0.00	76.90	3	1,424	0.21%
2022/03/28	9	75.26	1	74.90	75.00	8	1,514	0.53%
2022/03/18	0	0.00	1	71.40	71.50	-1	1,605	-0.06%
2022/03/17	0	0.00	2	70.95	71.10	-2	1,634	-0.12%
2022/03/15	3.1	68.96	0	0.00	68.00	3.1	1,918	0.16%
2022/03/10	0	0.00	2	74.85	75.00	-2	1,997	-0.10%
2022/03/08	2.1	73.49	0	0.00	70.60	2.1	2,163	0.10%
2022/03/02	1	77.70	0	0.00	80.20	1	2,322	0.04%
2022/02/25	0	0.00	0.1	76.47	76.90	-0.1	2,503	0.00%
2022/02/24	2	77.70	0	0.00	75.50	2	2,680	0.07%
2022/02/22	2	79.10	0	0.00	79.00	2	2,872	0.07%
2022/02/21	0	0.00	1	81.70	82.10	-1	3,064	-0.03%
2022/02/18	0	0.00	0.1	82.90	82.70	-0.1	3,212	0.00%
2022/02/17	2	82.90	0	0.00	82.80	2	3,668	0.05%
2022/02/16	1	82.70	3	81.90	82.20	-2	3,856	-0.05%
2022/02/14	1	82.30	0	0.00	81.10	1	4,151	0.02%
2022/02/11	0.4	84.80	1	84.90	84.50	-0.6	4,268	-0.01%
2022/02/09	1	83.40	2	83.15	82.50	-1	4,484	-0.02%
2022/02/08	1	79.00	1	80.70	80.80	0	4,566	0.00%
2022/02/07	2	76.70	3	78.53	79.80	-1	4,703	-0.02%
2022/01/26	2	78.10	0	0.00	77.30	2	4,853	0.04%
2022/01/25	0	0.00	3	78.70	78.50	-3	5,251	-0.06%
2022/01/24	2	79.15	1	76.80	81.50	1	5,389	0.02%
2022/01/21	1.1	81.27	1	81.70	80.90	0.1	5,589	0.00%
2022/01/20	2	85.35	4	85.38	85.40	-2	5,704	-0.04%
2022/01/19	0	0.00	2	86.60	86.10	-2	5,964	-0.03%
2022/01/18	5	88.28	3	88.33	87.20	2	6,375	0.03%
2022/01/17	2	85.50	6	86.75	87.40	-4	6,674	-0.06%
2022/01/13	1	85.90	0	0.00	86.40	1	7,224	0.01%
2022/01/11	5	87.28	0	0.00	86.50	5	7,330	0.07%
2022/01/10	1	90.20	2	89.25	90.80	-1	7,353	-0.01%
2022/01/07	4.2	87.78	2	88.40	87.90	2.2	7,382	0.03%
2022/01/06	1	90.90	0	0.00	90.10	1	7,401	0.01%
2022/01/05	6	90.95	5	91.40	90.80	1	7,477	0.01%
2022/01/04	1	97.00	2	97.50	96.90	-1	7,521	-0.01%
2022/01/03	1	99.60	1	99.40	99.50	0	7,687	0.00%
2021/12/28	2	101.50	0	0.00	100.50	2	8,040	0.02%
2021/12/27	0	0.00	1	101.50	101.50	-1	8,044	-0.01%
2021/12/24	0	0.00	1	102.50	102.00	-1	8,097	-0.01%
2021/12/23	2	104.50	0	0.00	103.00	2	8,148	0.02%
2021/12/22	1	104.50	2	104.50	104.00	-1	8,171	-0.01%
2021/12/21	0	0.00	1	101.00	100.50	-1	8,106	-0.01%
2021/12/17	5	100.54	1	99.90	99.50	4	8,140	0.05%
2021/12/16	1	101.50	1	103.00	103.50	0	8,157	0.00%
2021/12/15	1	97.90	2	99.90	100.50	-1	8,173	-0.01%
2021/12/14	4	98.83	4	98.33	97.60	0	8,196	0.00%
2021/12/13	5	101.50	4	101.38	101.50	1	8,228	0.01%
2021/12/10	11	105.27	17	104.91	105.00	-6	8,278	-0.07%
2021/12/09	5	106.30	6	106.75	104.00	-1	8,233	-0.01%
2021/12/07	1	99.00	0	0.00	98.70	1	8,083	0.01%
2021/12/06	0	0.00	1	100.50	100.00	-1	8,096	-0.01%
2021/12/03	0	0.00	1	99.30	99.20	-1	8,146	-0.01%
2021/12/02	3.4	99.81	2	99.90	97.00	1.4	8,194	0.02%
2021/12/01	2	104.50	1	103.50	104.00	1	8,211	0.01%
2021/11/30	0	0.00	1	107.50	106.00	-1	8,306	-0.01%
2021/11/29	3	102.70	2	103.50	104.00	1	8,490	0.01%
2021/11/26	0	0.00	2	105.50	104.50	-2	8,633	-0.02%
2021/11/25	3.1	110.78	2.2	110.43	107.50	1	8,638	0.01%
2021/11/24	0	110.00	4.1	111.00	111.00	-4.1	8,589	-0.05%
2021/11/23	8.2	113.44	3	114.00	109.50	5.2	8,493	0.06%
2021/11/22	4	122.38	3	121.00	121.00	1	8,340	0.01%
2021/11/19	6	121.92	8.5	120.65	119.00	-2.5	8,297	-0.03%
2021/11/18	10.2	125.96	4	125.25	123.50	6.2	8,217	0.08%
2021/11/17	12.1	125.48	30	125.13	123.50	-17.9	8,040	-0.22%
2021/11/16	29	125.14	26.1	124.12	125.00	2.9	7,933	0.04%
2021/11/15	5	121.60	7	123.43	123.50	-2	7,516	-0.03%
2021/11/12	9.1	108.18	14.7	108.72	112.50	-5.6	7,371	-0.08%
2021/11/11	2	104.25	3	104.00	102.50	-1	7,213	-0.01%
2021/11/10	5	107.20	1	107.50	106.50	4	7,162	0.06%
2021/11/09	2.1	107.47	1.3	107.33	104.00	0.8	7,095	0.01%
2021/11/08	2	105.00	3.1	103.71	104.50	-1.1	6,996	-0.02%
2021/11/05	7	109.86	7	106.21	108.00	0	6,971	0.00%
2021/11/04	3.5	109.64	5	109.50	108.50	-1.5	6,919	-0.02%
2021/11/03	14	107.89	18	105.64	106.50	-4	6,830	-0.06%
2021/11/02	27.2	114.26	21	115.31	107.50	6.2	6,715	0.09%
2021/11/01	11	107.64	1	111.00	112.00	10	6,352	0.16%
2021/10/29	17	102.68	14	104.29	102.00	3	6,279	0.05%
2021/10/28	4	100.70	10	100.41	100.00	-6	6,116	-0.10%
2021/10/27	9	101.48	29.1	100.88	100.50	-20.1	6,018	-0.33%
2021/10/26	28	97.82	16.1	98.36	98.00	11.9	5,897	0.20%
2021/10/25	20.2	95.99	10	95.26	97.00	10.2	5,680	0.18%
2021/10/22	20	88.23	23	88.09	91.70	-3	5,453	-0.06%
2021/10/21	7	84.71	7	84.74	83.40	0	5,159	0.00%
2021/10/20	5	78.62	3	79.73	80.60	2	5,045	0.04%
2021/10/19	6	76.67	1	78.00	77.60	5	5,066	0.10%
2021/10/18	0	0.00	1	74.60	74.90	-1	5,131	-0.02%
2021/10/15	2	75.40	2	74.10	74.30	0	5,155	0.00%
2021/10/14	0	0.00	5	75.18	74.30	-5	5,246	-0.10%
2021/10/13	1	80.90	1	75.30	73.90	0	5,233	0.00%
2021/10/12	5	82.74	5	82.28	80.40	0	5,203	0.00%
2021/10/08	8	81.33	7	82.44	83.00	1	5,127	0.02%
2021/10/07	2	75.40	8	74.89	77.60	-6	5,018	-0.12%
2021/10/06	16	70.67	18	71.81	70.60	-2	5,014	-0.04%
2021/10/05	4	66.80	0	0.00	66.80	4	5,000	0.08%
2021/10/04	2	74.20	0	0.00	74.20	2	5,135	0.04%
2021/10/01	1	82.00	3	84.70	82.40	-2	5,496	-0.04%
2021/09/30	2	86.55	12	87.31	88.30	-10	5,528	-0.18%
2021/09/29	8	85.03	7	86.09	84.50	1	5,534	0.02%
2021/09/28	2	90.60	0	0.00	89.40	2	5,651	0.04%
2021/09/27	3	93.63	1	94.20	92.90	2	5,866	0.03%
2021/09/24	3	93.07	0	0.00	93.50	3	6,031	0.05%
2021/09/23	1	92.00	0	0.00	91.70	1	6,074	0.02%
2021/09/22	3	93.00	2	92.90	92.10	1	6,259	0.02%
2021/09/17	3	95.73	2	96.70	97.40	1	6,459	0.02%
2021/09/16	2.4	95.75	0	0.00	95.10	2.4	6,553	0.04%
2021/09/15	6.1	99.02	3	97.37	97.20	3.1	6,519	0.05%
2021/09/14	5	102.80	6	102.58	99.90	-1	6,499	-0.02%
2021/09/13	3	106.17	4	103.50	105.00	-1	6,517	-0.02%
2021/09/10	0	0.00	1	108.50	109.00	-1	6,561	-0.02%
2021/09/09	3	103.33	6	102.92	107.00	-3	6,597	-0.05%
2021/09/08	1	102.00	12	104.38	102.50	-11	6,662	-0.17%
2021/09/07	5.1	108.72	5	108.60	110.00	0.1	6,877	0.00%
2021/09/06	8.1	115.35	0	0.00	112.50	8.1	6,824	0.12%
2021/09/03	2	122.75	1	121.50	125.00	1	6,862	0.01%
2021/09/02	12	125.42	7	126.57	121.00	5	6,915	0.07%
2021/09/01	11	117.23	11	119.23	121.50	0	6,786	0.00%
2021/08/31	1	112.50	3	116.84	117.50	-2	6,757	-0.03%
2021/08/27	0.1	111.50	3	112.50	110.50	-2.9	6,832	-0.04%
2021/08/25	0	0.00	3	117.00	116.00	-3	7,222	-0.04%
2021/08/24	1	117.50	1	111.00	111.00	0	7,273	0.00%
2021/08/23	1	111.00	0	0.00	114.00	1	7,331	0.01%
2021/08/20	1	107.00	1	109.50	108.50	0	7,454	0.00%
2021/08/19	5	112.60	5	114.50	107.50	0	7,503	0.00%
2021/08/18	5	111.10	3	112.83	114.00	2	7,566	0.03%
2021/08/17	2.1	112.61	0	0.00	108.50	2.1	7,803	0.03%
2021/08/16	0	0.00	2	113.50	117.00	-2	7,941	-0.03%
2021/08/13	10	117.40	2	116.50	114.00	8	7,951	0.10%
2021/08/12	0	0.00	3	125.83	123.50	-3	8,009	-0.04%
2021/08/11	9	122.44	1	128.50	121.00	8	8,154	0.10%
2021/08/10	5	130.10	2	128.75	130.00	3	8,168	0.04%
2021/08/09	7	133.21	9	133.61	133.50	-2	8,261	-0.02%
2021/08/06	4	141.13	0	0.00	139.00	4	8,386	0.05%
2021/08/05	5	145.80	1	143.50	143.00	4	8,496	0.05%
2021/08/04	4	145.75	2	144.00	145.00	2	8,577	0.02%
2021/08/03	2	148.75	5	149.60	150.50	-3	8,569	-0.04%
2021/08/02	1	145.50	4	146.13	147.00	-3	8,586	-0.03%
2021/07/30	8	144.94	2	145.50	144.50	6	8,686	0.07%
2021/07/29	1	152.00	20	150.43	152.00	-19	8,649	-0.22%
2021/07/28	8	136.19	8	136.94	138.50	0	8,558	0.00%
2021/07/27	6	148.50	2	146.25	145.50	4	8,591	0.05%
2021/07/26	2	151.25	2	149.25	149.00	0	8,605	0.00%
2021/07/23	13	146.88	9	146.83	147.00	4	8,693	0.05%
2021/07/22	5.1	144.63	13	145.38	146.50	-7.9	8,705	-0.09%
2021/07/21	5	139.40	2.3	139.89	136.00	2.8	8,659	0.03%
2021/07/20	14.1	140.09	5	139.40	135.00	9.1	8,689	0.10%
2021/07/19	1	149.00	4	148.50	148.50	-3	8,682	-0.03%
2021/07/16	3	148.67	0	0.00	147.50	3	8,694	0.03%
2021/07/15	0	0.00	5.1	145.01	152.00	-5.1	8,643	-0.06%
2021/07/14	4	147.63	1.2	148.74	145.00	2.9	8,615	0.03%
2021/07/13	6	155.00	10	153.85	150.00	-4	8,547	-0.05%
2021/07/12	17.3	157.88	12	157.67	155.00	5.3	8,460	0.06%
2021/07/09	5.2	149.90	3	152.17	153.50	2.2	8,290	0.03%
2021/07/08	8.2	153.36	21	156.50	153.00	-12.9	8,261	-0.16%
2021/07/07	4	146.00	6	147.75	144.00	-2	7,962	-0.03%
2021/07/06	10	151.20	7	149.14	147.50	3	8,027	0.04%
2021/07/05	5	151.70	7	152.07	151.50	-2	8,097	-0.02%
2021/07/02	5	148.40	20	148.33	155.00	-15	8,445	-0.18%
2021/07/01	9	143.61	11	143.82	142.50	-2	8,857	-0.02%
2021/06/30	5	141.40	5	139.60	138.00	0	9,176	0.00%
2021/06/29	18	144.22	11.1	142.09	137.50	6.9	9,440	0.07%
2021/06/28	19.1	139.34	16	140.41	144.00	3.1	9,601	0.03%
2021/06/25	7	133.07	11	133.32	133.00	-4	10,351	-0.04%
2021/06/24	0	0.00	3	125.83	127.00	-3	10,586	-0.03%
2021/06/23	6	128.08	1	129.00	127.00	5	10,673	0.05%
2021/06/22	1	124.00	7	125.50	124.50	-6	10,688	-0.06%
2021/06/21	4	128.25	4	129.50	126.00	0	10,696	0.00%
2021/06/18	6	137.25	7.2	136.88	133.50	-1.2	10,701	-0.01%
2021/06/17	4	134.75	3	134.33	137.00	1	10,789	0.01%
2021/06/16	17	137.26	17	135.65	132.00	0	10,884	0.00%
2021/06/15	2	128.00	7	128.00	130.00	-5	10,798	-0.05%
2021/06/11	9	130.89	13	131.00	127.00	-4	11,146	-0.04%
2021/06/10	16.2	126.66	15	126.60	127.00	1.2	11,380	0.01%
2021/06/09	7	125.21	6	122.50	122.00	1	11,456	0.01%
2021/06/08	9	125.78	7	126.64	120.50	2	11,683	0.02%
2021/06/07	5	112.60	6	117.08	120.50	-1	12,025	-0.01%
2021/06/04	2	121.75	1	123.50	120.50	1	12,266	0.01%
2021/06/03	9	125.94	5	126.00	125.00	4	12,372	0.03%
2021/06/02	17	126.47	16	124.25	124.50	1	12,372	0.01%
2021/06/01	2	118.00	7	122.86	124.50	-5	12,095	-0.04%
2021/05/28	4	117.13	7	115.50	113.50	-3	12,010	-0.02%
2021/05/27	2	110.00	2	111.25	110.50	0	11,951	0.00%
2021/05/26	7	113.29	1	111.00	113.00	6	11,918	0.05%
2021/05/25	10	114.45	11	114.14	111.00	-1	11,916	-0.01%
2021/05/24	1	97.60	4	104.63	109.00	-3	11,773	-0.03%
2021/05/21	6	101.48	1	98.90	99.30	5	11,694	0.04%
2021/05/20	12	100.24	14	101.21	97.10	-2	11,794	-0.02%
2021/05/19	20	100.76	9	101.28	103.00	11	11,870	0.09%
2021/05/18	6	97.17	6	96.32	97.90	0	12,042	0.00%
2021/05/17	18	91.40	6	94.53	89.00	12	12,083	0.10%
2021/05/14	4	101.45	7	102.87	98.80	-3	12,290	-0.02%
2021/05/13	12	91.88	37	90.96	95.30	-25	12,189	-0.21%
2021/05/12	24	98.16	9	99.91	96.80	15	12,160	0.12%
2021/05/11	9	107.72	5	110.30	107.50	4	12,106	0.03%
2021/05/10	6	122.00	4	120.25	119.00	2	12,149	0.02%
2021/05/07	15	124.43	17.4	124.40	125.50	-2.4	12,280	-0.02%
2021/05/06	8	120.81	7	120.79	119.50	1	12,494	0.01%
2021/05/05	6	130.75	12	122.33	122.00	-6	12,557	-0.05%
2021/05/04	15	128.90	21	128.67	129.50	-6	12,742	-0.05%
2021/05/03	17.1	140.23	11	139.86	139.50	6.1	12,844	0.05%
2021/04/29	12.1	145.09	17.4	145.60	147.50	-5.3	13,042	-0.04%
2021/04/28	9.4	142.26	5	142.60	140.00	4.4	13,371	0.03%
2021/04/27	7	147.93	2	146.50	146.50	5	13,400	0.04%
2021/04/26	9	152.11	4	154.63	151.50	5	13,787	0.04%
2021/04/23	7	155.71	9	156.72	155.00	-2	13,878	-0.01%
2021/04/22	5	156.60	2	162.50	150.50	3	14,024	0.02%
2021/04/21	2.2	155.70	5.3	156.08	159.50	-3.1	13,988	-0.02%
2021/04/20	4	160.13	3	158.17	160.00	1	13,984	0.01%
2021/04/19	2	153.25	14	153.50	152.50	-12	13,974	-0.09%
2021/04/16	4	158.50	1.2	158.33	158.00	2.8	13,970	0.02%
2021/04/15	4	146.25	8	146.63	154.50	-4	13,961	-0.03%
2021/04/14	16	140.59	17	140.35	143.00	-1	13,939	-0.01%
2021/04/13	19.5	155.72	12	153.38	152.50	7.5	13,852	0.05%
2021/04/12	21	158.71	13	160.73	154.00	8	13,791	0.06%
2021/04/09	22.3	162.33	8.2	161.33	171.00	14.1	13,663	0.10%
2021/04/08	55	150.73	32	150.14	155.50	23	13,541	0.17%
2021/04/07	58	142.66	69.1	143.73	141.50	-11.1	13,130	-0.08%
2021/04/06	29.1	130.16	37	132.72	134.00	-7.9	12,561	-0.06%
2021/04/01	16.2	116.43	17	117.88	122.00	-0.8	12,160	-0.01%
2021/03/31	38	115.11	84	114.39	111.50	-46	12,574	-0.37%
2021/03/30	50	116.03	42	117.21	114.50	8	12,755	0.06%
2021/03/29	68	110.41	29	110.50	112.50	39	12,436	0.31%
2021/03/26	13	101.15	13	101.15	102.50	0	12,704	0.00%
2021/03/25	7	99.56	5	99.92	98.30	2	13,567	0.01%
2021/03/24	3	98.37	5	98.68	98.10	-2	14,307	-0.01%
2021/03/23	4	99.08	6	99.20	97.00	-2	14,721	-0.01%
2021/03/22	9	100.00	5	99.71	99.50	4	14,781	0.03%
2021/03/19	3	100.83	4	104.63	104.00	-1	14,668	-0.01%
2021/03/18	8	103.13	6	101.42	102.00	2	14,560	0.01%
2021/03/17	43	110.34	20	105.80	100.00	23	14,402	0.16%
2021/03/16	24	105.88	26	109.44	110.50	-2	14,024	-0.01%
2021/03/15	16	99.03	26	100.02	100.50	-10	13,693	-0.07%
2021/03/12	51	99.89	36.1	99.38	95.20	14.9	13,594	0.11%
2021/03/11	55	97.78	50	99.66	98.00	5	13,289	0.04%
2021/03/10	46	93.57	44.1	92.80	92.50	1.9	12,811	0.01%
2021/03/09	11	87.21	6	86.93	88.50	5	12,529	0.04%
2021/03/08	2	85.05	25	88.41	90.30	-23	12,437	-0.18%
2021/03/05	3.1	82.16	1	84.00	82.10	2.1	12,468	0.02%
2021/03/04	3	83.60	3	84.53	82.60	0	12,823	0.00%
2021/03/03	5	83.70	1	85.40	84.30	4	13,056	0.03%
2021/03/02	10	89.10	7	90.37	85.00	3	13,081	0.02%
2021/02/26	4	88.80	2.1	90.95	88.50	1.9	13,024	0.01%
2021/02/25	9	91.24	7	90.50	91.30	2	13,004	0.02%
2021/02/24	10	91.89	16	91.79	89.00	-6	12,990	-0.05%
2021/02/23	11	89.06	9	88.81	88.00	2	12,959	0.02%
2021/02/22	16	93.30	4	92.98	91.60	12	12,870	0.09%
2021/02/19	15	95.45	21	96.70	94.50	-6	12,711	-0.05%
2021/02/18	14	95.76	6	98.15	93.10	8	12,526	0.06%
2021/02/17	1	97.00	9	98.99	99.40	-8	12,204	-0.07%
2021/02/05	32.1	87.51	56	88.25	90.40	-23.9	12,079	-0.20%
2021/02/04	5	80.92	23	81.99	82.20	-18	11,809	-0.15%
2021/02/03	11	81.30	15	81.59	80.50	-4	11,837	-0.03%
2021/02/02	7	79.03	5	79.32	79.20	2	11,955	0.02%
2021/02/01	7	78.37	11	78.61	77.20	-4	12,011	-0.03%
2021/01/29	22	82.39	14	82.24	79.00	8	11,964	0.07%
2021/01/28	13	82.69	23	84.39	82.00	-10	11,847	-0.08%
2021/01/27	29	79.92	22	79.67	79.00	7	11,566	0.06%
2021/01/26	64	81.28	78	80.08	78.30	-14	11,409	-0.12%
2021/01/25	30	88.84	10	88.54	86.70	20	11,140	0.18%
2021/01/22	34	89.94	49.1	90.74	94.00	-15.1	10,988	-0.14%
2021/01/21	85.1	89.02	82	87.94	86.00	3.1	10,707	0.03%
2021/01/20	16	91.99	5	92.54	90.00	11	10,240	0.11%
2021/01/19	59	106.73	19.1	103.09	99.90	39.9	10,175	0.39%
2021/01/18	9.1	105.30	5.1	109.37	111.00	4	9,727	0.04%
2021/01/15	76.1	104.60	23	102.35	101.00	53.1	9,540	0.56%
2021/01/14	1	97.00	0	0.00	98.50	1	9,302	0.01%
2021/01/13	1	87.50	0	0.00	89.60	1	9,293	0.01%
2021/01/12	1	86.90	1	81.20	81.50	0	9,287	0.00%
2021/01/11	0	0.00	9	81.07	82.10	-9	9,276	-0.10%
2021/01/08	13	74.95	1	76.80	74.70	12	9,295	0.13%
2021/01/07	3	82.47	0	0.00	82.90	3	9,276	0.03%
2021/01/06	0	0.00	6	79.33	79.60	-6	9,293	-0.06%
2021/01/05	1	80.00	3	79.00	80.00	-2	9,309	-0.02%
2021/01/04	3	76.23	10	75.00	77.40	-7	9,351	-0.07%
2020/12/31	6	77.53	0	0.00	76.60	6	9,486	0.06%
2020/12/30	17	77.55	1	80.00	76.10	16	9,496	0.17%
2020/12/29	2	80.50	10	82.36	82.30	-8	9,417	-0.08%
2020/12/28	1	74.30	15	73.83	78.90	-14	9,362	-0.15%
2020/12/25	21	70.70	39	71.65	71.80	-18	9,295	-0.19%
2020/12/24	26	63.70	23	65.22	67.10	3	8,605	0.03%
2020/12/23	55	58.78	66	60.01	61.00	-11	8,131	-0.14%
2020/12/22	37	58.89	26	60.11	56.00	11	7,634	0.14%
2020/12/21	58	58.60	71	59.30	62.20	-13	7,079	-0.18%
2020/12/18	33	52.95	91	53.80	56.60	-58	6,268	-0.93%
2020/12/17	139	49.27	133	51.41	51.50	6	5,587	0.11%	大買/大賣/
2020/12/16	14	48.66	8	47.74	47.15	6	5,281	0.11%
2020/12/15	12	46.68	0	0.00	45.50	12	5,970	0.20%
2020/12/14	2	48.23	1	46.70	46.85	1	6,110	0.02%
2020/12/11	6	46.44	4	46.39	45.40	2	6,035	0.03%
2020/12/10	5	46.44	8	47.00	46.10	-3	5,996	-0.05%
2020/12/09	7	47.06	0	0.00	46.90	7	5,973	0.12%
2020/12/08	12	47.51	9	47.53	47.70	3	5,920	0.05%
2020/12/07	3	44.28	5	44.78	45.80	-2	5,774	-0.03%
2020/12/04	1	45.05	1	45.00	44.85	0	5,743	0.00%
2020/12/03	9	44.15	4	44.51	44.00	5	5,736	0.09%
2020/12/02	9	46.60	4	46.45	44.95	5	5,711	0.09%
2020/12/01	8	47.03	22	47.51	46.90	-14	5,670	-0.25%
2020/11/30	36	47.65	8.1	47.09	45.90	27.9	5,591	0.50%
2020/11/27	7	46.27	8	46.80	48.50	-1	5,703	-0.02%
2020/11/26	3	44.18	4	44.51	44.10	-1	5,945	-0.02%
2020/11/25	2	42.70	0	0.00	42.60	2	6,422	0.03%
2020/11/24	2	43.65	2	43.95	43.40	0	6,620	0.00%
2020/11/23	3	43.55	11	43.36	44.05	-8	6,792	-0.12%
2020/11/20	0	0.00	10	44.00	43.70	-10	6,995	-0.14%
2020/11/19	0	0.00	1	41.75	41.60	-1	6,945	-0.01%
2020/11/16	0	0.00	0	42.20	41.00	0	7,129	0.00%
2020/11/13	0	0.00	7	42.29	42.15	-7	7,128	-0.10%
2020/11/12	22	42.40	1	44.15	42.95	21	7,161	0.29%
2020/11/11	0	0.00	23	44.95	44.50	-23	7,173	-0.32%
2020/11/10	13	44.95	4	44.83	44.50	9	7,162	0.13%
2020/11/09	0	0.00	1	44.15	45.75	-1	6,964	-0.01%
2020/11/06	1	43.00	6	42.74	41.60	-5	6,849	-0.07%
2020/11/05	19	42.84	2	43.20	42.55	17	6,791	0.25%
2020/11/03	0	0.00	1	40.45	40.00	-1	6,695	-0.01%
2020/10/28	1.2	42.39	0	0.00	41.55	1.2	6,836	0.02%
2020/10/21	0	0.00	5	41.00	41.70	-5	6,819	-0.07%
2020/10/16	20	41.20	1	42.15	40.65	19	7,076	0.27%
2020/10/15	2	41.88	5	41.75	41.75	-3	7,065	-0.04%
2020/10/14	0	0.00	1	42.60	42.90	-1	7,067	-0.01%
2020/10/12	2	43.10	1	43.45	42.80	1	7,018	0.01%
2020/10/08	8	45.43	9	44.65	44.85	-1	6,974	-0.01%
2020/10/06	0	0.00	22	43.02	43.30	-22	6,815	-0.32%
2020/10/05	1	42.55	0	0.00	42.65	1	6,817	0.01%
2020/09/29	11	41.94	6	40.29	40.30	5	6,835	0.07%
2020/09/28	0	0.00	8	40.03	41.45	-8	6,803	-0.12%
2020/09/25	69	39.92	5	40.14	39.15	64	6,755	0.95%
2020/09/24	1	43.45	0	0.00	43.45	1	6,722	0.01%
2020/09/23	3	44.85	1	45.55	45.00	2	6,683	0.03%
2020/09/22	4	43.38	6	43.10	43.55	-2	6,525	-0.03%
2020/09/21	4	47.51	11	45.94	45.50	-7	6,407	-0.11%
2020/09/18	57	52.05	38	51.80	47.50	19	6,255	0.30%
2020/09/17	5	48.30	8	49.29	50.60	-3	5,448	-0.06%
2020/09/11	2	44.05	2	44.50	45.00	0	5,712	0.00%
2020/09/10	2	46.20	7	46.50	46.00	-5	5,878	-0.09%
2020/09/09	0	0.00	5	44.00	45.45	-5	6,028	-0.08%
2020/09/08	0	0.00	2	44.03	44.00	-2	6,056	-0.03%
2020/09/07	4	47.35	0	0.00	44.35	4	6,041	0.07%
2020/09/04	20	44.00	0	0.00	46.20	20	6,029	0.33%
2020/09/03	5	46.10	8	47.64	45.90	-3	5,998	-0.05%
2020/09/02	40	48.00	35	48.28	47.05	5	5,940	0.08%
2020/09/01	61	47.40	68	47.80	48.40	-7	5,454	-0.13%
2020/08/31	49	42.56	59	42.63	44.00	-10	4,948	-0.20%
2020/08/28	13	38.62	64	39.31	40.00	-51	4,397	-1.16%
2020/08/27	63	37.22	48	37.74	36.40	15	4,175	0.36%
2020/08/26	8	38.55	20	37.99	39.10	-12	3,986	-0.30%
2020/08/25	1	34.70	1	35.95	35.55	0	3,776	0.00%
2020/08/24	0	0.00	3	33.10	34.75	-3	3,759	-0.08%
2020/08/21	10	32.59	5	31.94	32.50	5	3,678	0.14%
2020/08/19	0	0.00	1	36.60	37.00	-1	3,676	-0.03%
2020/08/18	5	36.85	2.2	36.95	36.80	2.8	3,691	0.08%
2020/08/17	6	37.00	6	36.27	38.15	0	3,669	0.00%
2020/08/14	4	35.18	6	35.40	36.00	-2	3,562	-0.06%
2020/08/13	5	33.60	2	34.15	33.75	3	3,462	0.09%
2020/08/12	3	32.40	18	32.68	33.30	-15	3,408	-0.44%
2020/08/10	4	32.00	0	0.00	32.20	4	3,386	0.12%
2020/08/07	0	0.00	1	32.80	33.50	-1	3,343	-0.03%
2020/08/06	12	33.95	15	34.23	33.90	-3	3,312	-0.09%
2020/08/04	6	31.90	3	32.05	32.00	3	3,147	0.10%
2020/08/03	3	31.98	2	32.15	32.00	1	3,115	0.03%
2020/07/28	2	28.20	0	0.00	28.70	2	3,022	0.07%
2020/07/27	4	30.16	0	0.00	29.50	4	2,988	0.13%
2020/07/24	11	32.65	16	33.14	30.05	-5	2,928	-0.17%
2020/07/23	1	32.50	5	33.07	32.35	-4	2,773	-0.14%
2020/07/22	0	0.00	1	32.00	32.40	-1	2,737	-0.04%
2020/07/21	0	0.00	7	29.90	29.80	-7	2,654	-0.26%
2020/07/17	0	0.00	3	26.55	26.85	-3	2,617	-0.11%
2020/07/15	2	27.55	0	0.00	27.50	2	2,577	0.08%
2020/07/14	6	28.41	0	0.00	27.85	6	2,575	0.23%
2020/07/13	1	29.30	0	0.00	29.55	1	2,546	0.04%
2020/07/10	4	29.44	6	29.48	28.70	-2	2,518	-0.08%
2020/07/09	1	31.30	6	32.20	31.45	-5	2,478	-0.20%
2020/07/08	5	32.56	0	0.00	31.65	5	2,445	0.20%
2020/07/07	2	30.85	2	30.95	30.85	0	2,357	0.00%
2020/07/06	6	32.53	27	31.86	31.55	-21	2,318	-0.91%
2020/07/03	23	33.93	1	33.00	32.30	22	2,265	0.97%
2020/07/02	5	30.36	14	30.80	31.55	-9	2,108	-0.43%
2020/07/01	4	28.35	2	28.65	28.70	2	2,048	0.10%
2020/06/30	0	0.00	1	29.80	28.85	-1	2,028	-0.05%
2020/06/24	1	29.80	0	0.00	29.55	1	1,962	0.05%
2020/06/23	2	29.45	2	29.40	29.85	0	1,914	0.00%
2020/06/22	6	30.91	21	31.91	30.35	-15	1,839	-0.82%
2020/06/19	4	33.25	3	33.93	33.00	1	1,736	0.06%
2020/06/18	42.2	34.85	24	32.96	35.00	18.2	1,637	1.11%
2020/06/17	9	34.67	2	35.10	34.95	7	1,363	0.51%
2020/06/16	24	32.02	7	31.68	32.25	17	1,178	1.44%
2020/06/15	2	30.15	5	29.34	29.35	-3	1,005	-0.30%
2020/06/12	0	0.00	1	27.50	28.00	-1	954	-0.10%
2020/06/10	0	0.00	1	29.05	28.65	-1	919	-0.11%
2020/06/08	1	30.00	0	0.00	29.80	1	892	0.11%
2020/06/05	0	0.00	2	29.78	29.95	-2	863	-0.23%
2020/06/04	0	0.00	5	28.53	28.60	-5	842	-0.59%
2020/06/01	5	27.83	12	27.28	28.25	-7	772	-0.91%
2020/05/29	8	25.70	7	25.15	25.70	1	682	0.15%
2020/05/27	6	24.93	1	24.70	22.85	5	600	0.83%
2020/05/25	0	0.00	1	21.40	21.60	-1	469	-0.21%
2020/04/28	1	14.50	0	0.00	14.50	1	250	0.40%
2020/04/01	0	10.25	0	0.00	10.20	0	202	0.00%
2020/03/27	0	10.45	0	0.00	10.15	0	205	0.00%
2020/03/10	0	0.00	2	14.80	14.85	-2	178	-1.12%
2020/01/16	0	0.00	1	17.95	17.80	-1	188	-0.53%
2019/12/12	0	0.00	0.1	17.00	16.75	-0.1	231	-0.03%
2019/11/12	1	16.85	0	0.00	17.05	1	241	0.41%
2019/10/08	0	0.00	1	18.35	17.85	-1	220	-0.45%
2019/08/05	0	0.00	1	17.10	17.20	-1	74	-1.34%
2019/06/21	1	16.95	0	0.00	17.00	1	105	0.94%
2019/05/09	1	16.75	0	0.00	16.70	1	162	0.62%
2019/04/03	1	17.40	0	0.00	17.70	1	182	0.55%
2019/04/01	1	17.55	0	0.00	17.55	1	180	0.55%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/14	1	18.35	0	0.00	18.35	1	180	0.55%
2019/01/17	0	0.00	1	19.00	19.15	-1	184	-0.54%
2019/01/11	1	17.35	0	0.00	17.35	1	153	0.65%
2018/12/07	0	0.00	1	18.35	18.35	-1	225	-0.44%
2018/11/29	1	19.15	1	19.05	18.85	0	230	0.00%
2018/11/28	1	18.80	1	19.00	19.35	0	212	0.00%
2018/11/21	1	16.90	0	0.00	17.10	1	205	0.49%
2018/11/19	1	16.80	0	0.00	17.00	1	204	0.49%
2018/11/16	1	17.00	0	0.00	17.00	1	205	0.49%
2018/10/16	0	0.00	1	16.70	17.25	-1	308	-0.32%
2018/10/15	1	16.70	0	0.00	16.70	1	365	0.27%
2018/10/12	1	16.20	1	16.10	16.35	0	380	0.00%
2018/10/11	2	17.13	3	17.10	17.10	-1	413	-0.24%
2018/10/09	1	18.90	2	19.10	19.00	-1	476	-0.21%
2018/10/03	0	0.00	1	21.95	21.55	-1	510	-0.20%
2018/10/01	0	0.00	1	22.20	21.80	-1	524	-0.19%
2018/09/27	1	21.40	0	0.00	21.35	1	541	0.18%
2018/09/11	2	22.90	0	0.00	23.00	2	669	0.30%
2018/09/10	1	22.30	0	0.00	22.30	1	681	0.15%
2018/09/07	1	22.30	0	0.00	22.90	1	703	0.14%
2018/08/21	1	24.60	1	24.30	24.40	0	1,132	0.00%
2018/08/09	1	26.90	0	0.00	26.80	1	1,519	0.07%
2018/08/08	0	0.00	2	27.60	27.45	-2	1,524	-0.13%
2018/07/31	1	27.40	0	0.00	27.35	1	1,561	0.06%
2018/07/23	0	0.00	3	27.30	27.30	-3	1,637	-0.18%
2018/07/20	4	30.14	2	30.75	29.00	2	1,627	0.12%
2018/07/19	1	29.50	1	29.25	29.40	0	1,582	0.00%
2018/07/18	0	0.00	4	29.30	28.80	-4	1,585	-0.25%
2018/07/17	3	29.70	1	29.50	29.10	2	1,559	0.13%
2018/07/16	0	0.00	1	28.80	28.80	-1	1,494	-0.07%
2018/07/13	3	26.35	0	0.00	26.20	3	1,502	0.20%
2018/07/05	0	0.00	5	27.36	25.90	-5	1,557	-0.32%
2018/07/03	3	27.22	0	0.00	27.25	3	1,582	0.19%
2018/07/02	3	29.00	3	28.55	28.80	0	1,577	0.00%
2018/06/29	0	0.00	1	29.30	29.40	-1	1,572	-0.06%
2018/06/28	1	29.20	0	0.00	29.00	1	1,582	0.06%
2018/06/25	1	30.30	0	0.00	31.00	1	1,587	0.06%
2018/06/20	0	0.00	3	30.75	31.00	-3	1,662	-0.18%
2018/06/15	14	33.35	11	32.86	32.85	3	1,746	0.17%
2018/06/13	2	34.00	0	0.00	32.40	2	1,884	0.11%
2018/06/12	2	32.73	0	0.00	33.30	2	1,861	0.11%
2018/06/08	0	0.00	1	30.85	31.50	-1	2,042	-0.05%
2018/06/06	3	33.02	2	33.40	33.80	1	2,132	0.05%
2018/06/05	0	0.00	1	30.60	30.75	-1	2,088	-0.05%
2018/06/04	5	30.65	5	30.25	30.25	0	2,114	0.00%
2018/06/01	0	0.00	0.5	29.10	29.25	-0.5	2,124	-0.02%
2018/05/31	1	28.95	1	29.20	28.65	0	2,158	0.00%
2018/05/29	1	30.35	0	0.00	29.70	1	2,268	0.04%
2018/05/25	12	31.60	12	30.75	30.75	0	2,361	0.00%
2018/05/24	10	31.30	10	31.90	31.90	0	2,657	0.00%
2018/05/23	5	31.00	5	30.90	30.90	0	3,048	0.00%
2018/05/21	15	33.57	13	32.49	32.30	2	3,360	0.06%
2018/05/18	21	30.83	22	32.85	32.90	-1	3,225	-0.03%
2018/05/17	10	29.40	10	29.95	29.95	0	3,261	0.00%
2018/05/16	10	29.30	10	29.00	29.00	0	3,294	0.00%
2018/05/15	20	30.41	20	29.50	29.45	0	3,287	0.00%
2018/05/04	1	29.90	0	0.00	30.00	1	3,247	0.03%
2018/04/26	2	26.70	0	0.00	26.90	2	3,186	0.06%
2018/04/19	0	0.00	1	30.60	30.55	-1	3,196	-0.03%
2018/04/16	1	28.70	3	29.30	28.65	-2	3,158	-0.06%
2018/04/12	2	30.70	0	0.00	30.45	2	3,143	0.06%
2018/04/09	1	32.00	0	0.00	32.00	1	3,085	0.03%
2018/03/31	0	0.00	1	32.75	33.65	-1	3,062	-0.03%
2018/03/30	1	32.90	0	0.00	32.85	1	3,052	0.03%
2018/03/28	0	0.00	1	33.70	34.10	-1	3,010	-0.03%
2018/03/27	0	0.00	1	34.20	33.65	-1	2,988	-0.03%
2018/03/23	2	32.43	30	32.45	32.60	-28	2,938	-0.95%
2018/03/22	2	34.38	20	34.25	34.00	-18	2,897	-0.62%
2018/03/21	10	36.60	6	35.85	35.75	4	2,833	0.14%
2018/03/20	51	36.85	10	36.55	36.20	41	2,787	1.47%
2018/03/15	3	35.57	2	35.45	36.20	1	2,570	0.04%
2018/03/14	2	37.60	7	37.21	36.35	-5	2,480	-0.20%
2018/03/13	8	40.24	4	38.08	40.35	4	2,329	0.17%
2018/03/12	4	38.45	30	38.90	37.10	-26	2,220	-1.17%
2018/03/09	30	35.70	1	36.10	37.70	29	2,153	1.35%
2018/03/08	0	0.00	23	36.00	34.55	-23	2,103	-1.09%
2018/03/05	20	35.50	5	35.20	33.40	15	2,048	0.73%
2018/03/02	1	35.70	1	36.00	35.50	0	2,014	0.00%
2018/03/01	2	35.05	3	35.07	35.10	-1	2,039	-0.05%
2018/02/27	9	36.49	4	36.65	35.40	5	2,037	0.25%
2018/02/26	13.5	37.27	15	36.40	37.55	-1.5	1,974	-0.08%
2018/02/23	7	36.16	4	36.70	35.50	3	1,669	0.18%
2018/02/22	16	32.79	21	33.64	33.85	-5	1,289	-0.39%
2018/02/21	10	30.60	1	29.30	30.80	9	1,051	0.86%
2018/02/12	7	28.69	10	28.51	28.00	-3	1,024	-0.29%
2018/02/09	4	28.48	8	28.48	27.80	-4	1,012	-0.39%
2018/02/08	0	0.00	6	27.00	27.60	-6	930	-0.64%
2018/02/05	2	26.00	0	0.00	26.30	2	1,058	0.19%
2018/01/31	2	26.60	0	0.00	26.50	2	1,271	0.16%
2018/01/29	8	27.77	5	27.55	27.55	3	1,280	0.23%
2018/01/26	8	27.46	8	27.00	27.00	0	1,280	0.00%
2018/01/23	0	0.00	5	26.60	26.60	-5	1,296	-0.39%
2018/01/22	0	0.00	1	26.65	26.60	-1	1,309	-0.08%
2018/01/18	1	26.90	0	0.00	26.70	1	1,310	0.08%
2018/01/17	11	27.64	1	27.80	27.60	10	1,301	0.77%
2018/01/15	1	26.50	0	0.00	26.40	1	1,244	0.08%
2018/01/12	1	26.55	0	0.00	26.30	1	1,239	0.08%
2018/01/10	10	26.29	10	25.95	25.95	0	1,234	0.00%
2018/01/08	1	26.80	0	0.00	26.20	1	1,229	0.08%