驊訊 (6237)-元大-竹科券商分點個股進出

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
48.00
漲跌
▲0.55
漲幅
+1.16%
成交量
233張
產業
上櫃半導體類股▼0.06%
393人加入追蹤

立即追蹤
本地時間:13:30

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

驊訊 (6237)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	1	48.10	0	0.00	47.45	1	745	0.13%
2024/11/18	2	47.78	3	47.10	47.00	-1	744	-0.13%
2024/11/15	2	49.25	2	48.73	48.70	0	741	0.00%
2024/11/14	2	49.35	2	48.75	48.80	0	741	0.00%
2024/11/13	1	50.00	0	0.00	49.80	1	739	0.14%
2024/11/12	5	50.84	4	50.48	50.50	1	737	0.14%
2024/11/08	5	52.70	0	0.00	51.70	5	731	0.68%
2024/11/06	1	50.30	1	50.10	50.30	0	717	0.00%
2024/11/05	2	49.48	1	49.40	49.40	1	724	0.14%
2024/11/04	3	49.83	3	49.05	48.60	0	739	0.00%
2024/11/01	1	49.10	1	49.50	49.95	0	743	0.00%
2024/10/30	3	50.08	3	50.10	49.85	0	742	0.00%
2024/10/29	1	50.30	1	49.65	49.80	0	740	0.00%
2024/10/28	1	51.50	2	51.20	50.90	-1	734	-0.14%
2024/10/25	1	53.90	1	53.20	53.20	0	722	0.00%
2024/10/24	1	55.90	5	54.56	53.50	-4	716	-0.56%
2024/10/23	6	57.68	8	56.53	56.80	-2	695	-0.29%
2024/10/22	8	56.19	1	55.00	56.80	7	587	1.20%
2024/10/21	1	52.50	0	0.00	52.70	1	514	0.19%
2024/10/17	3	53.40	5	52.70	52.20	-2	518	-0.39%
2024/10/11	0	0.00	2	52.20	52.20	-2	515	-0.39%
2024/10/08	0	0.00	8	54.18	52.80	-8	504	-1.59%
2024/10/07	0	0.00	4	52.50	51.90	-4	476	-0.84%
2024/10/01	0	0.00	0	54.30	54.20	0	479	0.00%
2024/09/30	0	0.00	1	53.60	54.00	-1	451	-0.22%
2024/09/27	1	52.60	7	53.40	52.80	-6	420	-1.43%
2024/09/26	1	52.30	2	51.85	51.50	-1	370	-0.27%
2024/09/25	2	49.78	3	49.63	50.20	-1	312	-0.32%
2024/09/24	0	0.00	1	45.70	45.70	-1	292	-0.34%
2024/09/23	2	45.85	0	0.00	45.90	2	298	0.67%
2024/09/10	1	42.65	0	0.00	42.00	1	350	0.29%
2024/09/09	0	0.00	1	42.80	43.05	-1	352	-0.28%
2024/09/04	3	43.70	0	0.00	43.15	3	369	0.81%
2024/08/29	1	48.00	0	0.00	47.75	1	386	0.26%
2024/08/26	1	46.50	0	0.00	46.25	1	404	0.25%
2024/08/23	0	0.00	1	45.05	45.60	-1	431	-0.23%
2024/08/22	1	46.05	0	0.00	46.20	1	488	0.20%
2024/08/19	2	45.80	0	0.00	45.70	2	521	0.38%
2024/08/06	6	42.18	1	38.40	39.25	5	751	0.67%
2024/07/26	8	47.54	0	0.00	47.50	8	737	1.08%
2024/07/23	2	49.10	0	0.00	49.10	2	736	0.27%
2024/07/22	0	0.00	2	48.75	48.90	-2	737	-0.27%
2024/07/19	1	50.50	0	0.00	50.10	1	736	0.14%
2024/07/18	2	52.10	0	0.00	52.00	2	733	0.27%
2024/07/17	2	54.00	0	0.00	53.90	2	732	0.27%
2024/07/16	0	0.00	1	53.90	53.10	-1	730	-0.14%
2024/07/15	1	52.50	2	53.25	52.50	-1	737	-0.14%
2024/07/10	1	52.60	0	0.00	52.50	1	751	0.13%
2024/06/28	0	52.90	0	0.00	52.50	0	820	0.00%
2024/06/27	2	52.60	1	52.20	52.20	1	826	0.12%
2024/06/26	2	53.00	11	53.60	53.10	-9	832	-1.08%
2024/06/24	4	56.08	0	0.00	54.10	4	867	0.46%
2024/06/21	0	0.00	10	54.30	54.50	-10	861	-1.16%
2024/06/17	5	54.90	0	0.00	54.60	5	886	0.56%
2024/06/14	7	54.06	0	0.00	53.80	7	894	0.78%
2024/06/11	7	54.24	3	53.70	53.70	4	922	0.43%
2024/06/07	0	0.00	1	56.40	56.10	-1	943	-0.11%
2024/06/06	6.1	55.71	0	0.00	55.50	6.1	954	0.64%
2024/06/04	5	57.14	0	0.00	56.60	5	1,046	0.48%
2024/06/03	0	0.00	4	58.13	57.20	-4	1,109	-0.36%
2024/05/28	27	60.87	8	60.51	60.60	19	1,487	1.28%
2024/05/22	3	58.10	5	58.52	58.20	-2	2,090	-0.10%
2024/05/20	3	59.97	4	59.45	58.00	-1	2,206	-0.05%
2024/05/17	2	58.95	21	58.46	59.00	-19	2,196	-0.86%
2024/05/15	36	56.46	15	56.39	55.60	21	2,229	0.94%
2024/05/14	3	51.93	0	0.00	55.50	3	2,243	0.13%
2024/05/09	2	51.00	0	0.00	50.00	2	2,675	0.07%
2024/04/19	1	51.70	2	50.10	51.30	-1	5,681	-0.02%
2024/04/18	1	53.40	0	0.00	53.20	1	5,719	0.02%
2024/04/17	0	54.20	0	0.00	53.90	0	5,756	0.00%
2024/04/15	0	55.00	0	0.00	55.40	0	5,857	0.00%
2024/04/08	0	0.00	7	61.14	61.30	-7	6,054	-0.12%
2024/04/03	0	0.00	3	61.60	61.60	-3	6,089	-0.05%
2024/04/01	3	61.20	1	60.80	60.90	2	6,285	0.03%
2024/03/28	3	62.33	3	61.97	61.60	0	6,794	0.00%
2024/03/27	0	0.00	0.3	59.50	59.90	-0.3	6,875	0.00%
2024/03/26	2	60.55	2	61.70	59.80	0	6,881	0.00%
2024/03/21	0	60.40	0	0.00	60.30	0	6,902	0.00%
2024/03/20	0	60.90	1	60.80	60.10	-1	6,943	-0.01%
2024/03/13	3	60.86	0	0.00	59.80	3	7,171	0.04%
2024/03/12	0	0.00	1	62.80	62.60	-1	7,351	-0.01%
2024/03/11	3	61.97	0	0.00	61.90	3	7,474	0.04%
2024/03/08	2	62.65	1	62.10	61.60	1	7,504	0.01%
2024/03/07	28	65.89	31	65.77	65.20	-3	7,482	-0.04%
2024/03/06	7	69.83	4	70.20	68.50	3	7,586	0.04%
2024/03/05	8	72.56	5	72.08	70.80	3	7,591	0.04%
2024/03/04	8	72.28	9	72.98	71.80	-1	7,560	-0.01%
2024/03/01	2	67.60	6	68.70	68.70	-4	7,603	-0.05%
2024/02/29	6	69.10	13	67.91	67.60	-7	7,617	-0.09%
2024/02/27	49	71.84	37	68.80	67.00	12	7,656	0.16%
2024/02/26	13	70.78	17.6	71.25	73.40	-4.6	7,953	-0.06%
2024/02/23	1	67.60	0	0.00	66.80	1	8,007	0.01%
2024/02/22	3	68.70	1	68.30	66.60	2	8,334	0.02%
2024/02/21	0	0.00	11	65.23	66.90	-11	8,583	-0.13%
2024/02/20	53	65.63	54	64.97	64.70	-1	8,626	-0.01%
2024/02/19	12	65.48	10	66.00	65.60	2	8,577	0.02%
2024/02/16	4	65.90	13	65.97	66.00	-9	8,555	-0.11%
2024/02/15	4	63.73	4	64.90	64.00	0	8,513	0.00%
2024/02/05	4	64.00	3	64.43	64.10	1	8,471	0.01%
2024/02/02	7	66.69	10	67.72	65.90	-3	8,421	-0.04%
2024/02/01	77	70.31	56	68.32	67.90	21	8,343	0.25%
2024/01/31	18	70.06	31	70.73	69.90	-13	8,076	-0.16%
2024/01/30	2	66.10	0.3	66.30	66.30	1.7	7,802	0.02%
2024/01/29	37	67.10	30	66.98	67.00	7	7,789	0.09%
2024/01/26	12	66.82	4	65.95	65.70	8	7,899	0.10%
2024/01/25	22	70.89	11	70.73	69.50	11	7,745	0.14%
2024/01/24	79	71.80	73	71.75	71.60	6	7,561	0.08%
2024/01/23	55.3	67.83	63.2	68.68	71.30	-7.9	6,824	-0.12%
2024/01/22	4	61.05	6	62.88	64.90	-2	6,127	-0.03%
2024/01/19	2	59.75	2	59.10	59.00	0	6,171	0.00%
2024/01/17	0	0.00	1	60.90	60.20	-1	6,549	-0.02%
2024/01/16	3	61.80	4	61.78	62.90	-1	6,590	-0.02%
2024/01/15	19	60.64	22	59.86	61.10	-3	6,615	-0.05%
2024/01/12	3	57.63	0	0.00	57.10	3	6,710	0.04%
2024/01/11	3	59.43	13	60.16	59.50	-10	6,846	-0.15%
2024/01/10	15	61.09	12	61.90	60.90	3	7,160	0.04%
2024/01/09	1	59.10	1	59.90	59.70	0	7,219	0.00%
2024/01/08	16	62.22	13	61.26	60.90	3	7,234	0.04%
2024/01/05	0	0.00	8.1	62.99	62.10	-8.1	7,197	-0.11%
2024/01/04	4	58.70	2.4	58.59	58.90	1.7	7,088	0.02%
2024/01/03	4	62.75	3	62.10	61.00	1	7,042	0.01%
2024/01/02	1	63.30	6	62.45	62.50	-5	7,003	-0.07%
2023/12/29	2	61.25	0	0.00	62.20	2	6,963	0.03%
2023/12/28	2	63.30	0.5	62.10	62.60	1.5	6,920	0.02%
2023/12/27	9.2	62.74	1	63.80	62.70	8.2	6,863	0.12%
2023/12/26	47.4	63.59	51	63.52	63.60	-3.6	6,703	-0.05%
2023/12/25	10	62.94	5	63.19	62.00	5	6,404	0.08%
2023/12/22	2	57.50	7	59.76	59.20	-5	6,176	-0.08%
2023/12/21	1	55.40	0.2	55.20	55.60	0.8	6,061	0.01%
2023/12/19	1	55.00	1	55.80	55.90	0	6,034	0.00%
2023/12/18	1	55.70	0	0.00	55.90	1	6,017	0.02%
2023/12/15	3	57.03	18	58.03	56.60	-15	5,989	-0.25%
2023/12/14	19	60.29	4.2	60.34	59.00	14.8	5,943	0.25%
2023/12/13	0.2	59.99	0	0.00	58.90	0.2	5,894	0.00%
2023/12/12	0.2	60.50	0	0.00	59.50	0.2	5,872	0.00%
2023/12/11	3.1	60.21	5	60.84	60.50	-1.9	5,827	-0.03%
2023/12/08	6	61.37	5	60.92	60.80	1	5,783	0.02%
2023/12/07	5	61.52	5	61.42	59.70	0	5,664	0.00%
2023/12/06	2	62.00	2	61.70	63.40	0	5,455	0.00%
2023/12/05	4	58.55	0	0.00	57.70	4	5,312	0.08%
2023/12/04	0	0.00	1	60.90	58.50	-1	5,263	-0.02%
2023/12/01	2	63.50	2	61.60	60.90	0	5,201	0.00%
2023/11/30	0	60.90	0	0.00	60.70	0	5,032	0.00%
2023/11/29	37	59.80	40	60.29	61.00	-3	4,952	-0.06%
2023/11/28	66	60.63	62	60.57	60.40	4	4,854	0.08%
2023/11/27	5	58.14	11	57.58	57.10	-6	4,628	-0.13%
2023/11/24	20	59.24	22	59.15	59.20	-2	4,564	-0.04%
2023/11/23	57.2	64.42	44.2	64.98	60.60	13.1	4,423	0.30%
2023/11/22	25	59.50	28.3	61.69	63.90	-3.3	3,771	-0.09%
2023/11/21	33	57.08	32.1	57.99	58.10	0.9	3,535	0.03%
2023/11/20	8	53.64	19	54.30	56.90	-11	3,151	-0.35%
2023/11/17	11	50.45	5.3	50.82	51.80	5.7	2,818	0.20%
2023/11/16	0	0.00	1.5	47.50	47.15	-1.5	2,720	-0.06%
2023/11/14	1	47.50	2	47.65	48.05	-1	2,688	-0.04%
2023/11/13	2	46.55	0	0.00	46.60	2	2,667	0.07%
2023/11/10	1.1	45.94	1	45.95	45.55	0.1	2,652	0.00%
2023/11/09	0	46.05	1	46.70	46.00	-1	2,635	-0.04%
2023/11/08	1	47.83	3	48.12	47.50	-2	2,610	-0.07%
2023/11/06	1	49.00	2	49.35	49.55	-1	2,557	-0.04%
2023/11/03	33	50.82	26	50.46	49.25	7	2,514	0.28%
2023/11/02	6	49.28	5	48.54	49.00	1	2,316	0.04%
2023/11/01	0	0.00	1	47.85	48.00	-1	2,277	-0.04%
2023/10/31	17	51.54	17	51.96	48.30	0	2,245	0.00%
2023/10/30	10	50.44	10	51.03	50.70	0	2,132	0.00%
2023/10/27	42	51.90	45	52.65	50.50	-3	2,059	-0.15%
2023/10/26	5	52.74	5	53.04	51.80	0	1,864	0.00%
2023/10/25	5	50.98	6.2	51.68	54.10	-1.2	1,589	-0.08%
2023/10/24	1	48.58	2	48.38	49.25	-1	1,433	-0.07%
2023/10/23	8	50.29	7	49.64	50.00	1	1,341	0.07%
2023/10/20	11	49.22	16	49.61	47.50	-5	1,141	-0.44%
2023/10/19	4	48.64	2.1	49.22	48.50	1.9	969	0.20%
2023/10/18	21.5	47.99	22.1	47.61	46.70	-0.6	842	-0.07%
2023/10/17	7	46.16	15.2	46.60	48.05	-8.2	514	-1.60%
2023/10/16	0	0.00	0.1	43.70	43.70	-0.1	368	-0.01%
2023/10/11	5	38.26	0	0.00	37.90	5	330	1.51%
2023/09/22	2	39.20	0	0.00	39.20	2	362	0.55%
2023/09/21	0	0.00	1	37.70	37.90	-1	360	-0.28%
2023/09/18	0	0.00	1	39.85	38.85	-1	363	-0.27%
2023/09/13	0	0.00	5	38.10	37.80	-5	363	-1.38%
2023/09/05	5	38.55	0	0.00	38.20	5	373	1.34%
2023/09/01	0.2	37.27	0	0.00	37.35	0.2	376	0.04%
2023/08/21	0	0.00	1	36.15	35.50	-1	402	-0.25%
2023/08/15	1	34.95	0	0.00	35.05	1	407	0.25%
2023/08/14	0	0.00	11	34.41	34.55	-11	410	-2.68%
2023/08/09	1	37.25	0	0.00	37.20	1	402	0.25%
2023/08/02	1	38.90	1	38.30	38.50	0	400	0.00%
2023/08/01	0.1	39.95	0	0.00	39.35	0.1	390	0.01%
2023/07/31	1.1	39.99	0	0.00	39.40	1.1	390	0.27%
2023/07/28	10.1	40.80	0	0.00	40.60	10.1	386	2.60%
2023/07/27	0	0.00	1	39.40	39.55	-1	379	-0.26%
2023/07/24	1.1	40.13	0	0.00	39.65	1.1	381	0.28%
2023/07/21	7	42.95	5	43.09	42.05	2	369	0.53%
2023/07/20	1	41.80	3	41.18	42.35	-2	322	-0.63%
2023/07/19	1	38.72	0	0.00	38.50	1	301	0.35%
2023/07/14	1	39.85	0	0.00	39.85	1	314	0.32%
2023/07/13	2	40.10	0	0.00	39.80	2	321	0.62%
2023/07/11	2.1	40.60	0	0.00	40.40	2.1	329	0.62%
2023/07/07	0	0.00	1	41.10	40.85	-1	338	-0.30%
2023/07/06	2	42.50	0	0.00	41.65	2	351	0.57%
2023/07/05	1	41.75	0	44.45	41.15	1	358	0.28%
2023/07/04	0	0.00	0	41.20	41.20	0	397	-0.01%
2023/07/03	0	41.40	2	41.50	41.50	-2	409	-0.49%
2023/06/30	2	41.16	0	0.00	41.05	2	409	0.50%
2023/06/20	1.3	41.86	0	0.00	41.70	1.3	428	0.31%
2023/06/19	0	42.15	0	0.00	41.90	0	429	0.01%
2023/06/16	2	42.30	0	0.00	42.35	2	431	0.47%
2023/06/15	1.1	43.09	0	0.00	43.00	1.1	430	0.24%
2023/06/14	0	44.30	0	0.00	43.50	0	430	0.01%
2023/06/12	2	43.10	3	43.17	43.10	-1	441	-0.23%
2023/06/08	0	43.65	0	0.00	43.10	0	455	0.01%
2023/06/06	0	0.00	1	44.60	43.60	-1	485	-0.21%
2023/06/02	2	43.60	0	0.00	43.60	2	487	0.41%
2023/06/01	0	0.00	1	43.65	43.30	-1	489	-0.20%
2023/05/30	0	0.00	1	42.85	43.35	-1	499	-0.20%
2023/05/26	1.2	42.24	0	0.00	41.65	1.2	502	0.25%
2023/05/25	1	42.50	0	0.00	42.45	1	510	0.20%
2023/05/23	3	43.00	6	43.09	43.10	-3	535	-0.56%
2023/05/22	2	42.95	0	0.00	42.90	2	542	0.37%
2023/05/19	1	42.10	4	41.90	41.85	-3	550	-0.54%
2023/05/18	0.1	42.95	1.4	42.82	42.15	-1.3	561	-0.23%
2023/05/16	1	41.30	1	41.65	41.50	0	565	0.00%
2023/05/11	1	41.50	0	0.00	41.50	1	592	0.17%
2023/05/10	0.1	42.00	0	0.00	42.15	0.1	598	0.01%
2023/05/09	0	0.00	1	41.90	41.75	-1	605	-0.17%
2023/05/08	1	43.50	0	0.00	43.05	1	612	0.17%
2023/05/04	0	0.00	1	43.60	43.55	-1	706	-0.14%
2023/05/02	0	0.00	1	44.10	44.60	-1	723	-0.14%
2023/04/28	0	0.00	1	44.35	44.10	-1	726	-0.14%
2023/04/27	2	43.13	0	0.00	43.20	2	723	0.28%
2023/04/25	1	42.85	0	0.00	43.05	1	730	0.14%
2023/04/18	0.1	50.50	0	0.00	50.20	0.1	754	0.01%
2023/04/17	0	0.00	0	50.30	50.20	0	749	0.00%
2023/04/13	1	49.65	0	0.00	49.65	1	743	0.14%
2023/04/10	0	0.00	22	51.08	51.70	-22	729	-3.02%
2023/03/30	0	47.35	0	0.00	46.95	0	665	0.00%
2023/03/29	2	46.20	0	0.00	46.50	2	671	0.30%
2023/03/28	1	48.05	1	48.40	47.30	0	677	0.00%
2023/03/27	0	48.20	0	0.00	47.85	0	677	0.00%
2023/03/24	1	48.60	0	0.00	48.20	1	683	0.15%
2023/03/23	0	0.00	3	48.07	47.90	-3	688	-0.44%
2023/03/20	1	45.93	0	0.00	46.60	1	713	0.14%
2023/03/16	0	0.00	1	45.20	45.00	-1	797	-0.13%
2023/03/15	1	47.30	0	0.00	46.00	1	809	0.12%
2023/03/14	1	46.00	0	0.00	46.75	1	826	0.12%
2023/03/10	2	47.85	1	48.55	47.10	1	901	0.11%
2023/03/09	0	0.00	2	50.90	49.00	-2	1,021	-0.20%
2023/03/06	10	48.90	1	49.05	49.10	9	1,024	0.88%
2023/03/02	1	48.35	0	0.00	48.20	1	1,025	0.10%
2023/02/24	1	50.00	1	50.40	49.20	0	1,022	0.00%
2023/02/23	1	49.50	0	0.00	50.10	1	1,023	0.10%
2023/02/22	6	48.76	0	0.00	48.80	6	1,022	0.59%
2023/02/21	2	50.30	4	51.03	50.30	-2	1,027	-0.19%
2023/02/20	2	50.40	2	50.40	50.40	0	1,030	0.00%
2023/02/17	1	50.30	0	0.00	50.30	1	1,029	0.10%
2023/02/16	0	0.00	1	49.85	49.85	-1	1,026	-0.10%
2023/02/15	1	47.75	0	0.00	47.90	1	1,026	0.10%
2023/02/14	0	0.00	1	48.50	48.40	-1	1,025	-0.10%
2023/02/10	3	47.95	2	48.43	47.80	1	1,046	0.10%
2023/02/09	1	50.80	1	49.85	49.05	0	1,049	0.00%
2023/02/08	0	0.00	0.1	49.63	49.80	-0.1	1,048	-0.01%
2023/02/07	4	49.46	0	0.00	49.25	4	1,051	0.38%
2023/02/03	2	49.85	0	0.00	49.45	2	1,048	0.19%
2023/02/02	9	52.29	10	52.45	51.50	-1	1,022	-0.10%
2023/02/01	0	0.00	1	48.75	48.75	-1	965	-0.10%
2023/01/31	2	48.53	2	48.50	48.40	0	966	0.00%
2023/01/30	1	46.05	0	0.00	46.80	1	958	0.10%
2023/01/16	1	46.80	0	0.00	46.75	1	962	0.10%
2023/01/12	7	48.24	7	48.40	48.00	0	961	0.00%
2023/01/05	0	0.00	1	45.95	44.55	-1	964	-0.10%
2023/01/03	0	0.00	1	44.60	45.10	-1	978	-0.10%
2022/12/30	0	0.00	2	44.75	44.35	-2	984	-0.20%
2022/12/28	0.1	44.50	0	0.00	44.15	0.1	1,037	0.01%
2022/12/23	0	44.00	0	0.00	44.80	0	1,131	0.00%
2022/12/19	1	47.00	5	46.32	46.00	-4	1,200	-0.33%
2022/12/14	2	48.50	0	0.00	48.20	2	1,199	0.17%
2022/12/13	0	0.00	1	47.85	47.75	-1	1,201	-0.08%
2022/12/09	5	51.20	1	52.00	50.00	4	1,195	0.33%
2022/12/08	0	0.00	5	47.55	51.00	-5	1,157	-0.43%
2022/12/07	0	0.00	0.4	48.15	46.85	-0.4	1,129	-0.04%
2022/12/05	3	51.57	6	52.10	51.60	-3	1,124	-0.27%
2022/12/01	15	50.38	11	50.85	50.60	4	1,062	0.38%
2022/11/30	3	45.17	3	46.75	47.40	0	944	0.00%
2022/11/29	0	0.00	1	42.90	43.10	-1	936	-0.11%
2022/11/24	1	43.85	0	0.00	43.90	1	1,045	0.10%
2022/11/21	2	44.83	2	45.63	44.20	0	1,111	0.00%
2022/11/16	1	44.70	2	44.83	44.65	-1	1,143	-0.09%
2022/11/15	1.4	43.39	1	43.65	43.85	0.4	1,162	0.03%
2022/11/14	1	43.55	0	0.00	43.85	1	1,218	0.08%
2022/11/11	1	43.30	0	0.00	42.55	1	1,302	0.08%
2022/11/10	0	0.00	1	43.00	43.00	-1	1,349	-0.07%
2022/11/08	1	44.45	1	44.10	42.30	0	1,471	0.00%
2022/11/07	3	41.90	3	42.60	42.40	0	1,511	0.00%
2022/10/21	3	39.75	3	39.60	39.55	0	3,216	0.00%
2022/10/20	0	0.00	1	39.60	40.40	-1	3,332	-0.03%
2022/10/17	2	39.50	1	40.40	41.30	1	3,883	0.03%
2022/10/14	0	0.00	7	41.44	42.55	-7	3,966	-0.18%
2022/10/13	1	39.80	1	40.05	39.05	0	3,988	0.00%
2022/10/11	1	42.60	0	0.00	42.05	1	4,022	0.02%
2022/10/07	0	0.00	2	45.43	45.45	-2	4,104	-0.05%
2022/10/06	5	46.09	3	45.72	45.80	2	4,145	0.05%
2022/10/05	3	46.40	3	47.08	45.75	0	4,163	0.00%
2022/10/04	1	45.10	1	45.50	45.70	0	4,150	0.00%
2022/10/03	3	44.25	3	43.33	44.35	0	4,139	0.00%
2022/09/30	0	0.00	1	41.75	41.85	-1	4,125	-0.02%
2022/09/29	1	41.55	0	0.00	40.55	1	4,140	0.02%
2022/09/28	6	40.22	3	41.70	39.85	3	4,155	0.07%
2022/09/27	2	44.25	2	44.33	44.25	0	4,202	0.00%
2022/09/26	1	44.55	0	0.00	44.95	1	4,207	0.02%
2022/09/23	0	0.00	1	45.70	46.20	-1	4,239	-0.02%
2022/09/22	0	0.00	1	45.80	46.60	-1	4,282	-0.02%
2022/09/19	1	47.10	0	0.00	46.00	1	4,482	0.02%
2022/09/14	0	0.00	1	48.40	49.75	-1	4,541	-0.02%
2022/09/12	1	51.40	1	50.30	50.20	0	4,558	0.00%
2022/09/08	0	0.00	0	48.80	48.90	0	4,550	0.00%
2022/09/06	5	49.59	3	49.77	48.60	2	4,539	0.04%
2022/09/05	1.1	51.21	0	0.00	50.30	1.1	4,529	0.02%
2022/09/02	2	51.70	3	52.73	52.20	-1	4,515	-0.02%
2022/08/31	4	51.20	3	50.10	52.40	1	4,442	0.02%
2022/08/30	3	49.73	1	49.80	49.75	2	4,403	0.05%
2022/08/29	0	0.00	3	49.95	49.50	-3	4,386	-0.07%
2022/08/24	1	53.50	0	0.00	52.90	1	4,326	0.02%
2022/08/23	5	53.90	8	52.43	53.10	-3	4,315	-0.07%
2022/08/22	0	0.00	5	55.68	52.90	-5	4,297	-0.12%
2022/08/19	11	56.05	15	56.31	55.90	-4	4,266	-0.09%
2022/08/18	3	58.00	3	58.03	57.10	0	4,208	0.00%
2022/08/17	1	56.00	0	0.00	58.00	1	4,121	0.02%
2022/08/16	6	55.43	3	55.00	55.20	3	4,069	0.07%
2022/08/15	13	56.52	16	55.93	56.20	-3	4,013	-0.07%
2022/08/12	3	54.23	8	54.55	55.10	-5	3,953	-0.13%
2022/08/11	4	54.93	3	54.73	54.50	1	3,903	0.03%
2022/08/10	6	53.47	2.3	52.48	53.00	3.7	3,832	0.10%
2022/08/09	11.1	52.73	3	52.30	52.60	8.1	3,788	0.21%
2022/08/08	2	52.70	4	52.80	52.70	-2	3,744	-0.05%
2022/08/05	0	57.90	5	58.50	58.50	-5	3,663	-0.14%
2022/08/04	12.1	57.21	10	57.45	56.10	2.1	3,581	0.06%
2022/08/03	18	61.69	10	61.48	60.00	8	3,434	0.23%
2022/08/02	3	61.60	8	60.74	61.30	-5	3,172	-0.16%
2022/08/01	4	61.65	6	61.28	60.80	-2	3,028	-0.07%
2022/07/29	28	59.89	22	59.24	60.50	6	2,871	0.21%
2022/07/28	18	57.62	15	58.61	57.70	3	2,572	0.12%
2022/07/27	3	52.53	3	53.87	54.50	0	2,237	0.00%
2022/07/26	3	51.37	3	51.70	49.60	0	2,121	0.00%
2022/07/25	4.1	53.82	6.5	53.18	53.60	-2.5	2,013	-0.12%
2022/07/22	4	50.48	2	53.10	53.10	2	1,676	0.12%
2022/07/21	3	48.65	0	0.00	48.35	3	1,602	0.19%
2022/07/20	0	0.00	3	45.48	45.00	-3	1,515	-0.20%
2022/07/19	1	44.15	3	44.42	44.20	-2	1,501	-0.13%
2022/07/18	4	45.03	0	0.00	44.40	4	1,494	0.27%
2022/07/15	7	45.34	5	45.31	44.25	2	1,483	0.13%
2022/07/13	1	39.70	1	39.30	39.30	0	1,392	0.00%
2022/07/12	2	39.45	3	39.70	38.35	-1	1,371	-0.07%
2022/07/11	1	41.65	0	0.00	41.65	1	1,403	0.07%
2022/07/08	0	0.00	3	44.37	43.30	-3	1,387	-0.22%
2022/07/07	1	44.85	2	44.15	44.50	-1	1,351	-0.07%
2022/07/05	8	45.98	3	46.67	46.00	5	1,310	0.38%
2022/07/04	2	47.60	1	46.30	47.00	1	1,237	0.08%
2022/07/01	2	51.85	1	50.30	46.70	1	1,230	0.08%
2022/06/30	11	53.08	29	51.53	49.90	-18	1,199	-1.50%
2022/06/29	16	52.58	0	0.00	50.50	16	1,167	1.37%
2022/06/28	9	54.46	2	54.00	54.60	7	1,146	0.61%
2022/06/27	3	55.00	4	54.78	55.70	-1	1,048	-0.10%
2022/06/24	4	49.74	4	50.10	50.70	0	1,009	0.00%
2022/06/23	0	0.00	1	45.90	46.15	-1	999	-0.10%
2022/06/22	5	48.25	7	48.22	46.50	-2	1,002	-0.20%
2022/06/21	7	47.13	7	44.24	47.85	0	965	0.00%
2022/06/20	3	45.73	1	45.40	43.50	2	964	0.21%
2022/06/17	1	48.95	0	0.00	48.25	1	945	0.11%
2022/06/14	1	52.60	1	52.60	52.90	0	964	0.00%
2022/06/08	0	58.00	0	0.00	57.00	0	998	0.00%
2022/06/07	0	57.40	0	0.00	58.00	0	1,011	0.00%
2022/06/02	0	0.00	5	58.10	58.20	-5	1,053	-0.47%
2022/05/31	1	58.20	1	58.30	58.00	0	1,084	0.00%
2022/05/27	0	0.00	2	55.00	54.90	-2	1,101	-0.18%
2022/05/24	0	55.00	1	55.70	54.30	-1	1,130	-0.08%
2022/05/13	1	53.60	1	53.81	54.20	0	1,157	0.00%
2022/05/12	1	53.89	1	54.40	52.70	0	1,169	0.00%
2022/05/10	6	52.37	6	51.98	53.40	0	1,198	0.00%
2022/05/05	6	56.20	6	56.38	56.10	0	1,228	0.00%
2022/04/29	8	55.45	9	53.80	53.70	-1	1,248	-0.08%
2022/04/26	5	53.90	7	53.91	53.90	-2	1,240	-0.16%
2022/04/25	0.1	54.50	0	0.00	53.70	0.1	1,248	0.01%
2022/04/21	3	59.20	4	60.45	60.60	-1	1,252	-0.08%
2022/04/20	1.1	58.38	1	58.70	58.30	0.1	1,240	0.00%
2022/04/19	1	59.10	0	0.00	58.00	1	1,232	0.08%
2022/04/18	0	0.00	1	60.40	60.10	-1	1,236	-0.08%
2022/04/15	5	62.02	3	63.67	61.80	2	1,244	0.16%
2022/04/13	0	0.00	1	70.90	70.40	-1	1,254	-0.08%
2022/04/12	0	0.00	3	71.33	70.20	-3	1,347	-0.22%
2022/04/11	6	74.83	1	76.00	73.30	5	1,383	0.36%
2022/04/08	4	79.05	3	78.90	78.90	1	1,391	0.07%
2022/04/07	1	80.50	1	79.20	77.80	0	1,402	0.00%
2022/04/06	1	79.30	1	79.10	79.80	0	1,392	0.00%
2022/03/31	0	77.50	0	0.00	76.80	0	1,392	0.00%
2022/03/30	0	0.00	2	77.90	77.70	-2	1,402	-0.14%
2022/03/29	0	77.38	1	78.30	76.90	-1	1,424	-0.07%
2022/03/28	0	0.00	2	73.85	75.00	-2	1,514	-0.13%
2022/03/25	4.2	72.64	6	73.35	72.50	-1.8	1,511	-0.12%
2022/03/24	4	72.82	2	72.95	73.20	2	1,509	0.13%
2022/03/23	0	0.00	2	73.70	73.00	-2	1,533	-0.13%
2022/03/21	3.1	73.19	0	0.00	71.80	3.1	1,585	0.19%
2022/03/18	2	70.90	0	0.00	71.50	2	1,605	0.12%
2022/03/17	0	71.50	0	0.00	71.10	0	1,634	0.00%
2022/03/16	0	0.00	1	69.00	67.80	-1	1,713	-0.06%
2022/03/15	1	68.80	0	0.00	68.00	1	1,918	0.05%
2022/03/14	0	0.00	4	73.10	71.80	-4	1,937	-0.21%
2022/03/11	3	73.70	0	0.00	72.80	3	1,970	0.15%
2022/03/10	0	0.00	3	74.57	75.00	-3	1,997	-0.15%
2022/03/08	0	75.80	0	0.00	70.60	0	2,163	0.00%
2022/03/07	1.1	78.29	2	78.55	76.50	-0.9	2,180	-0.04%
2022/03/04	5.5	81.46	3	81.97	81.10	2.5	2,240	0.11%
2022/03/03	4	81.32	3	82.40	80.60	1	2,281	0.04%
2022/03/01	2	78.80	2	78.20	78.80	0	2,392	0.00%
2022/02/25	0	0.00	2	76.40	76.90	-2	2,503	-0.08%
2022/02/24	1	76.00	2	75.65	75.50	-1	2,680	-0.04%
2022/02/22	3	81.20	0	0.00	79.00	3	2,872	0.10%
2022/02/21	1	81.51	3	82.17	82.10	-2	3,064	-0.06%
2022/02/18	1	82.21	2	82.95	82.70	-1	3,212	-0.03%
2022/02/17	2	82.30	2	83.40	82.80	0	3,668	0.00%
2022/02/16	2	82.10	4	81.75	82.20	-2	3,856	-0.05%
2022/02/15	3	81.50	1	81.40	79.70	2	4,046	0.05%
2022/02/14	0	0.00	3	81.87	81.10	-3	4,151	-0.07%
2022/02/11	6	84.98	5	84.00	84.50	1	4,268	0.02%
2022/02/10	4	82.40	2	83.40	82.30	2	4,377	0.05%
2022/02/09	2.1	83.29	0	0.00	82.50	2.1	4,484	0.05%
2022/02/08	0.1	79.43	2	81.50	80.80	-1.9	4,566	-0.04%
2022/02/07	1	78.90	3	78.50	79.80	-2	4,703	-0.04%
2022/01/26	1	78.50	2	77.70	77.30	-1	4,853	-0.02%
2022/01/21	1	81.17	3	82.40	80.90	-2	5,589	-0.04%
2022/01/20	2	85.35	0	0.00	85.40	2	5,704	0.04%
2022/01/19	1	87.00	2	86.60	86.10	-1	5,964	-0.02%
2022/01/18	1	88.70	0	0.00	87.20	1	6,375	0.02%
2022/01/17	0	0.00	7	86.20	87.40	-7	6,674	-0.10%
2022/01/14	4	83.60	3	84.20	83.80	1	7,038	0.01%
2022/01/13	1	85.70	2	84.70	86.40	-1	7,224	-0.01%
2022/01/12	0	86.10	2	86.10	85.30	-2	7,288	-0.03%
2022/01/11	4.1	86.90	0	0.00	86.50	4.1	7,330	0.06%
2022/01/10	0.1	88.80	0	0.00	90.80	0.1	7,353	0.00%
2022/01/07	0	87.00	1	88.30	87.90	-1	7,382	-0.01%
2022/01/06	4	91.13	3	90.77	90.10	1	7,401	0.01%
2022/01/05	13.2	90.29	9	90.23	90.80	4.2	7,477	0.06%
2022/01/04	4.1	98.50	6.2	97.93	96.90	-2.1	7,521	-0.03%
2022/01/03	0	99.40	0.1	99.40	99.50	-0.1	7,687	0.00%
2021/12/30	2	102.50	4	102.13	101.00	-2	7,815	-0.03%
2021/12/29	0	101.50	1	100.00	101.00	-1	8,034	-0.01%
2021/12/28	1	102.96	3.3	101.15	100.50	-2.2	8,040	-0.03%
2021/12/27	1	101.99	5	101.50	101.50	-4	8,044	-0.05%
2021/12/24	7	103.86	3	103.33	102.00	4	8,097	0.05%
2021/12/23	1	103.50	5	103.70	103.00	-4	8,148	-0.05%
2021/12/22	16	106.00	9	105.72	104.00	7	8,171	0.09%
2021/12/21	1	100.50	1	101.00	100.50	0	8,106	0.00%
2021/12/20	2.2	100.25	0	0.00	99.60	2.2	8,117	0.03%
2021/12/17	1	99.90	0	0.00	99.50	1	8,140	0.01%
2021/12/16	1	101.00	0	0.00	103.50	1	8,157	0.01%
2021/12/15	2	100.25	0	0.00	100.50	2	8,173	0.02%
2021/12/14	0	99.80	6	98.13	97.60	-6	8,196	-0.07%
2021/12/13	0	102.00	0	0.00	101.50	0	8,228	0.00%
2021/12/10	7.2	105.06	5	106.60	105.00	2.2	8,278	0.03%
2021/12/09	19	106.66	13	105.77	104.00	6	8,233	0.07%
2021/12/08	2	99.70	4	99.85	99.30	-2	8,069	-0.02%
2021/12/07	2	100.50	4	99.88	98.70	-2	8,083	-0.02%
2021/12/06	2	98.52	1	101.00	100.00	1	8,096	0.01%
2021/12/03	4	99.75	7	100.79	99.20	-3	8,146	-0.04%
2021/12/02	3.7	99.21	14	98.67	97.00	-10.4	8,194	-0.13%
2021/12/01	0	103.50	0	0.00	104.00	0	8,211	0.00%
2021/11/30	5	108.50	3	105.00	106.00	2	8,306	0.02%
2021/11/29	12	102.29	0	0.00	104.00	12	8,490	0.14%
2021/11/26	0	104.86	9	105.44	104.50	-9	8,633	-0.10%
2021/11/25	5	108.60	1	111.00	107.50	4	8,638	0.05%
2021/11/24	4	110.50	7	107.71	111.00	-3	8,589	-0.03%
2021/11/23	25	111.10	14.1	110.60	109.50	10.9	8,493	0.13%
2021/11/22	11	122.09	3	122.50	121.00	8	8,340	0.10%
2021/11/19	5	121.70	9	121.17	119.00	-4	8,297	-0.05%
2021/11/18	20.1	125.84	7	125.14	123.50	13.1	8,217	0.16%
2021/11/17	7.2	125.72	5	123.70	123.50	2.2	8,040	0.03%
2021/11/16	61.2	126.34	70	123.21	125.00	-8.8	7,933	-0.11%
2021/11/15	1	123.50	1	123.50	123.50	0	7,516	0.00%
2021/11/12	9.1	110.42	12.2	109.70	112.50	-3.1	7,371	-0.04%
2021/11/11	4.1	102.90	1.5	105.00	102.50	2.6	7,213	0.04%
2021/11/10	5	107.40	4.3	106.99	106.50	0.7	7,162	0.01%
2021/11/09	2.1	106.07	4	107.63	104.00	-1.9	7,095	-0.03%
2021/11/08	4	106.38	46	105.38	104.50	-42	6,996	-0.60%
2021/11/05	13	107.31	4	110.00	108.00	9	6,971	0.13%
2021/11/04	5	108.90	6.1	108.92	108.50	-1.1	6,919	-0.02%
2021/11/03	45	102.26	4.2	104.77	106.50	40.8	6,830	0.60%
2021/11/02	29.5	115.46	21.3	111.32	107.50	8.2	6,715	0.12%
2021/11/01	6	108.17	26	111.87	112.00	-20	6,352	-0.31%
2021/10/29	8.5	103.35	4.1	102.87	102.00	4.4	6,279	0.07%
2021/10/28	3	100.83	3	99.47	100.00	0	6,116	0.00%
2021/10/27	9.1	101.78	9.1	100.59	100.50	-0.1	6,018	0.00%
2021/10/26	49.6	95.29	46.2	99.02	98.00	3.4	5,897	0.06%
2021/10/25	32	96.09	31	95.87	97.00	1	5,680	0.02%
2021/10/22	27.1	88.35	29	90.44	91.70	-1.9	5,453	-0.03%
2021/10/21	55	84.60	50	84.22	83.40	5	5,159	0.10%
2021/10/20	0	0.00	5	80.10	80.60	-5	5,045	-0.10%
2021/10/19	6	76.27	0	0.00	77.60	6	5,066	0.12%
2021/10/18	5	75.00	5	74.60	74.90	0	5,131	0.00%
2021/10/15	3	75.03	2	75.10	74.30	1	5,155	0.02%
2021/10/14	1	75.50	0	0.00	74.30	1	5,246	0.02%
2021/10/13	0	0.00	3	80.53	73.90	-3	5,233	-0.06%
2021/10/12	4	82.90	8	80.15	80.40	-4	5,203	-0.08%
2021/10/08	31	82.70	41	82.80	83.00	-10	5,127	-0.20%
2021/10/07	5	72.02	10	72.47	77.60	-5	5,018	-0.10%
2021/10/06	14	70.88	6	71.80	70.60	8	5,014	0.16%
2021/10/05	0.1	66.80	6	66.80	66.80	-5.9	5,000	-0.12%
2021/10/04	1.1	74.20	0	0.00	74.20	1.1	5,135	0.02%
2021/10/01	1	84.60	0	0.00	82.40	1	5,496	0.02%
2021/09/30	1	87.00	1	88.40	88.30	0	5,528	0.00%
2021/09/29	1.1	86.71	2	84.40	84.50	-0.9	5,534	-0.02%
2021/09/28	5	90.02	2	90.30	89.40	3	5,651	0.05%
2021/09/27	2	93.65	0	0.00	92.90	2	5,866	0.03%
2021/09/24	0	0.00	2	93.50	93.50	-2	6,031	-0.03%
2021/09/23	3.1	91.29	25	92.25	91.70	-21.9	6,074	-0.36%
2021/09/22	1	92.10	1	92.60	92.10	0	6,259	0.00%
2021/09/17	3.3	97.51	3	97.37	97.40	0.3	6,459	0.00%
2021/09/16	4	96.37	3	96.07	95.10	1	6,553	0.02%
2021/09/15	1.1	101.17	3.2	98.16	97.20	-2.1	6,519	-0.03%
2021/09/14	2	102.50	0	0.00	99.90	2	6,499	0.03%
2021/09/13	3	104.50	2	104.00	105.00	1	6,517	0.02%
2021/09/10	2	109.00	3	107.50	109.00	-1	6,561	-0.02%
2021/09/09	1	104.50	2	106.75	107.00	-1	6,597	-0.02%
2021/09/08	4.5	106.89	2	103.50	102.50	2.5	6,662	0.04%
2021/09/07	2.5	108.78	4	108.38	110.00	-1.5	6,877	-0.02%
2021/09/06	10	115.65	6.1	116.44	112.50	3.9	6,824	0.06%
2021/09/03	25	122.80	20	123.95	125.00	5	6,862	0.07%
2021/09/02	30	127.80	29	124.07	121.00	1	6,915	0.01%
2021/09/01	20	119.35	14	119.61	121.50	6	6,786	0.09%
2021/08/31	2	115.50	0	0.00	117.50	2	6,757	0.03%
2021/08/30	2	107.00	2	108.50	107.00	0	6,792	0.00%
2021/08/27	1	110.50	3	112.67	110.50	-2	6,832	-0.03%
2021/08/26	1	116.00	0	0.00	111.50	1	6,932	0.01%
2021/08/24	2	111.00	1	117.50	111.00	1	7,273	0.01%
2021/08/23	3	114.00	3	114.17	114.00	0	7,331	0.00%
2021/08/20	2	110.00	0	0.00	108.50	2	7,454	0.03%
2021/08/19	1.2	108.75	2	109.25	107.50	-0.8	7,503	-0.01%
2021/08/18	1	113.48	1	105.50	114.00	0	7,566	0.00%
2021/08/17	2	114.75	2	109.00	108.50	0	7,803	0.00%
2021/08/16	1	117.00	4	111.13	117.00	-3	7,941	-0.04%
2021/08/13	3	117.83	4	115.63	114.00	-1	7,951	-0.01%
2021/08/12	4	123.63	3	124.83	123.50	1	8,009	0.01%
2021/08/11	6.1	124.97	5	121.90	121.00	1.1	8,154	0.01%
2021/08/10	0	0.00	9.2	129.02	130.00	-9.2	8,168	-0.11%
2021/08/09	1.1	133.49	5.2	133.27	133.50	-4.1	8,261	-0.05%
2021/08/06	2	142.00	3	140.33	139.00	-1	8,386	-0.01%
2021/08/05	1	144.00	1	143.00	143.00	0	8,496	0.00%
2021/08/04	8.2	144.02	4	144.00	145.00	4.2	8,577	0.05%
2021/08/03	0.2	148.00	18	149.19	150.50	-17.8	8,569	-0.21%
2021/08/02	2	146.00	2	145.50	147.00	0	8,586	0.00%
2021/07/30	19	146.97	17	145.15	144.50	2	8,686	0.02%
2021/07/29	13	148.42	16.2	150.69	152.00	-3.2	8,649	-0.04%
2021/07/28	1	140.00	3	135.83	138.50	-2	8,558	-0.02%
2021/07/27	7	148.00	3.2	144.56	145.50	3.8	8,591	0.04%
2021/07/26	8.2	150.23	6	150.42	149.00	2.2	8,605	0.03%
2021/07/23	9	147.44	1	145.00	147.00	8	8,693	0.09%
2021/07/22	1	139.07	6	142.33	146.50	-5	8,705	-0.06%
2021/07/21	1	140.00	1	138.00	136.00	0	8,659	0.00%
2021/07/20	1	142.50	6.2	137.78	135.00	-5.2	8,689	-0.06%
2021/07/19	0.1	148.55	3.2	148.58	148.50	-3.1	8,682	-0.04%
2021/07/16	6	149.08	5	149.10	147.50	1	8,694	0.01%
2021/07/15	1	147.00	4	148.13	152.00	-3	8,643	-0.03%
2021/07/14	10.2	149.87	8.1	147.35	145.00	2.1	8,615	0.02%
2021/07/13	18.1	156.17	16	154.03	150.00	2.1	8,547	0.02%
2021/07/12	23.1	156.91	14.1	157.78	155.00	9	8,460	0.11%
2021/07/09	6	150.33	5	150.60	153.50	1	8,290	0.01%
2021/07/08	23	154.28	28.1	155.49	153.00	-5	8,261	-0.06%
2021/07/07	8	145.38	8.1	146.32	144.00	-0.1	7,962	0.00%
2021/07/06	9.2	149.54	18	149.81	147.50	-8.9	8,027	-0.11%
2021/07/05	11.1	152.63	14.1	152.62	151.50	-3	8,097	-0.04%
2021/07/02	17	149.80	30.3	149.84	155.00	-13.3	8,445	-0.16%
2021/07/01	14	143.96	27	143.39	142.50	-13	8,857	-0.15%
2021/06/30	13	140.00	13	140.12	138.00	0	9,176	0.00%
2021/06/29	22	142.82	11.7	143.68	137.50	10.3	9,440	0.11%
2021/06/28	18	139.47	5.3	141.82	144.00	12.7	9,601	0.13%
2021/06/25	4	132.88	8	132.94	133.00	-4	10,351	-0.04%
2021/06/24	1	127.00	0	0.00	127.00	1	10,586	0.01%
2021/06/23	0	0.00	7	126.93	127.00	-7	10,673	-0.07%
2021/06/22	8	125.44	5.4	126.14	124.50	2.6	10,688	0.02%
2021/06/21	4.2	129.28	8	128.19	126.00	-3.9	10,696	-0.04%
2021/06/18	4.1	136.85	4	137.50	133.50	0.1	10,701	0.00%
2021/06/17	5.1	135.04	11	134.55	137.00	-5.9	10,789	-0.05%
2021/06/16	21	138.02	20.6	136.11	132.00	0.4	10,884	0.00%
2021/06/15	3	129.50	13	129.08	130.00	-10	10,798	-0.09%
2021/06/11	24.4	128.27	7	128.93	127.00	17.4	11,146	0.16%
2021/06/10	13	126.19	6	127.08	127.00	7	11,380	0.06%
2021/06/09	18	125.25	15	124.47	122.00	3	11,456	0.03%
2021/06/08	12	124.96	4	125.00	120.50	8	11,683	0.07%
2021/06/07	24	119.33	29	116.86	120.50	-5	12,025	-0.04%
2021/06/04	4	122.63	1	121.00	120.50	3	12,266	0.02%
2021/06/03	23.1	125.73	35	126.16	125.00	-11.9	12,372	-0.10%
2021/06/02	34.7	125.90	30	125.88	124.50	4.7	12,372	0.04%
2021/06/01	16	118.72	14	122.32	124.50	2	12,095	0.02%
2021/05/28	3	113.67	15	114.83	113.50	-12	12,010	-0.10%
2021/05/27	14.4	110.68	7	113.07	110.50	7.4	11,951	0.06%
2021/05/26	12.6	110.87	9	110.61	113.00	3.6	11,918	0.03%
2021/05/25	44	114.16	22	116.02	111.00	22	11,916	0.18%
2021/05/24	14	102.86	31	104.54	109.00	-17	11,773	-0.14%
2021/05/21	12	99.35	13	99.34	99.30	-1	11,694	-0.01%
2021/05/20	16	101.39	7	104.00	97.10	9	11,794	0.08%
2021/05/19	9	101.37	22.3	100.87	103.00	-13.3	11,870	-0.11%
2021/05/18	16	96.57	9	96.37	97.90	7	12,042	0.06%
2021/05/17	12	91.77	17.8	94.78	89.00	-5.8	12,083	-0.05%
2021/05/14	32.8	101.41	19	102.61	98.80	13.8	12,290	0.11%
2021/05/13	4	94.20	20	94.29	95.30	-16	12,189	-0.13%
2021/05/12	12	99.45	16	98.96	96.80	-4	12,160	-0.03%
2021/05/11	11.2	109.04	9	110.67	107.50	2.2	12,106	0.02%
2021/05/10	10	122.40	22	119.70	119.00	-12	12,149	-0.10%
2021/05/07	26	123.42	23	124.59	125.50	3	12,280	0.02%
2021/05/06	9.1	119.94	14	121.57	119.50	-4.9	12,494	-0.04%
2021/05/05	10.1	130.36	12.1	126.17	122.00	-2	12,557	-0.02%
2021/05/04	10.1	131.20	10	128.45	129.50	0.1	12,742	0.00%
2021/05/03	18.1	139.86	23	142.04	139.50	-5	12,844	-0.04%
2021/04/29	28	145.87	26.1	143.03	147.50	2	13,042	0.02%
2021/04/28	14.1	144.70	28.1	141.02	140.00	-14	13,371	-0.10%
2021/04/27	18.1	149.11	13.1	149.04	146.50	5	13,400	0.04%
2021/04/26	24.6	153.02	9.1	152.10	151.50	15.5	13,787	0.11%
2021/04/23	18.1	152.46	17.1	156.18	155.00	1	13,878	0.01%
2021/04/22	18.3	153.61	3	163.50	150.50	15.3	14,024	0.11%
2021/04/21	4.1	154.00	5.1	154.48	159.50	-1	13,988	-0.01%
2021/04/20	5	159.60	8	158.50	160.00	-3	13,984	-0.02%
2021/04/19	13	152.54	4.1	152.39	152.50	8.9	13,974	0.06%
2021/04/16	9.1	157.36	11	157.32	158.00	-1.9	13,970	-0.01%
2021/04/15	14.1	148.28	3	142.00	154.50	11.1	13,961	0.08%
2021/04/14	6	145.70	20.2	152.16	143.00	-14.2	13,939	-0.10%
2021/04/13	15.1	153.84	16.1	148.04	152.50	-1	13,852	-0.01%
2021/04/12	43.4	162.64	26.1	162.55	154.00	17.3	13,791	0.13%
2021/04/09	15.2	160.71	17.1	162.07	171.00	-1.9	13,663	-0.01%
2021/04/08	66.5	149.96	42	149.39	155.50	24.5	13,541	0.18%
2021/04/07	48.8	141.70	48	143.45	141.50	0.8	13,130	0.01%
2021/04/06	50	129.81	42.3	131.71	134.00	7.7	12,561	0.06%
2021/04/01	33	115.91	42	115.23	122.00	-9	12,160	-0.07%
2021/03/31	47.4	114.85	30	112.47	111.50	17.4	12,574	0.14%
2021/03/30	95	116.72	92	116.47	114.50	3	12,755	0.02%
2021/03/29	36	108.35	50.6	109.49	112.50	-14.6	12,436	-0.12%
2021/03/26	29	101.55	32	101.69	102.50	-3	12,704	-0.02%
2021/03/25	13	99.85	8	100.41	98.30	5	13,567	0.04%
2021/03/24	2	99.00	1	97.50	98.10	1	14,307	0.01%
2021/03/23	7.2	98.86	8	98.81	97.00	-0.8	14,721	-0.01%
2021/03/22	40	100.67	37	99.57	99.50	3	14,781	0.02%
2021/03/19	34.4	103.97	38.2	102.43	104.00	-3.8	14,668	-0.03%
2021/03/18	37	102.85	52	103.13	102.00	-15	14,560	-0.10%
2021/03/17	66.2	109.19	61	103.77	100.00	5.2	14,402	0.04%
2021/03/16	44.3	106.28	45.1	108.46	110.50	-0.8	14,024	-0.01%
2021/03/15	32	99.39	37	100.35	100.50	-5	13,693	-0.04%
2021/03/12	50.1	98.86	39	99.54	95.20	11.1	13,594	0.08%
2021/03/11	28	97.99	28	98.31	98.00	0	13,289	0.00%
2021/03/10	15	92.88	25	93.24	92.50	-10	12,811	-0.08%
2021/03/09	21	87.56	13	87.25	88.50	8	12,529	0.06%
2021/03/08	53	85.99	57	88.05	90.30	-4	12,437	-0.03%
2021/03/05	1.1	84.18	7	82.21	82.10	-5.9	12,468	-0.05%
2021/03/04	2.1	83.98	0	0.00	82.60	2.1	12,823	0.02%
2021/03/03	3.2	84.75	4	83.65	84.30	-0.8	13,056	-0.01%
2021/03/02	2.4	88.92	1	91.30	85.00	1.4	13,081	0.01%
2021/02/26	5.1	89.49	5	89.92	88.50	0.1	13,024	0.00%
2021/02/25	8	90.69	0	0.00	91.30	8	13,004	0.06%
2021/02/24	14	90.77	10	91.93	89.00	4	12,990	0.03%
2021/02/23	8.1	88.90	29	88.08	88.00	-20.9	12,959	-0.16%
2021/02/22	14.1	92.57	34	91.78	91.60	-19.9	12,870	-0.15%
2021/02/19	22.2	95.48	14	95.99	94.50	8.2	12,711	0.06%
2021/02/18	40	96.60	20	97.59	93.10	20	12,526	0.16%
2021/02/17	4	98.25	4	98.75	99.40	0	12,204	0.00%
2021/02/05	50	86.19	32	87.02	90.40	18	12,079	0.15%
2021/02/04	2	81.00	0	0.00	82.20	2	11,809	0.02%
2021/02/03	6	81.02	5	81.96	80.50	1	11,837	0.01%
2021/02/02	3	78.97	0	0.00	79.20	3	11,955	0.03%
2021/02/01	3	78.33	14	77.00	77.20	-11	12,011	-0.09%
2021/01/29	9	82.86	3	83.03	79.00	6	11,964	0.05%
2021/01/28	19	81.53	22	81.74	82.00	-3	11,847	-0.03%
2021/01/27	5	79.30	5	79.88	79.00	0	11,566	0.00%
2021/01/26	16	81.16	115	81.20	78.30	-99	11,409	-0.87%	大賣/
2021/01/25	16	89.84	14	88.11	86.70	2	11,140	0.02%
2021/01/22	19	91.33	32	91.01	94.00	-13	10,988	-0.12%
2021/01/21	120	88.60	112	87.29	86.00	8	10,707	0.07%	大買/大賣/
2021/01/20	14	91.58	17.3	91.34	90.00	-3.3	10,240	-0.03%
2021/01/19	28	105.50	5	112.08	99.90	23	10,175	0.23%
2021/01/18	5.1	107.67	11	108.82	111.00	-5.9	9,727	-0.06%
2021/01/15	19	104.88	9	104.28	101.00	10	9,540	0.10%
2021/01/14	0	0.00	18	95.50	98.50	-18	9,302	-0.19%
2021/01/13	12	85.90	1	86.90	89.60	11	9,293	0.12%
2021/01/11	0	0.00	4	75.02	82.10	-4	9,276	-0.04%
2021/01/08	14	75.71	42	76.14	74.70	-28	9,295	-0.30%
2021/01/07	6	82.20	5	81.00	82.90	1	9,276	0.01%
2021/01/06	21	79.47	9	80.00	79.60	12	9,293	0.13%
2021/01/05	1	78.90	0	0.00	80.00	1	9,309	0.01%
2021/01/04	11	74.26	0	0.00	77.40	11	9,351	0.12%
2020/12/31	1	76.20	0	0.00	76.60	1	9,486	0.01%
2020/12/30	14	77.29	21.2	76.30	76.10	-7.2	9,496	-0.08%
2020/12/29	8	82.65	1	81.00	82.30	7	9,417	0.07%
2020/12/28	18.2	73.11	7	73.81	78.90	11.2	9,362	0.12%
2020/12/25	51.3	71.41	55	71.50	71.80	-3.7	9,295	-0.04%
2020/12/24	42	64.94	64	65.21	67.10	-22	8,605	-0.26%
2020/12/23	119	58.64	84	59.90	61.00	35	8,131	0.43%	大買/
2020/12/22	120	59.31	155	58.68	56.00	-35	7,634	-0.46%	大買/大賣/
2020/12/21	135	58.80	109.1	59.16	62.20	25.9	7,079	0.37%	大買/大賣/
2020/12/18	75.1	52.31	243	52.21	56.60	-167.9	6,268	-2.68%	大賣/鉅額交易
2020/12/17	599	51.14	557	50.94	51.50	42	5,587	0.75%	大買/大賣/
2020/12/16	227	48.49	23	47.95	47.15	204	5,281	3.86%	大買/鉅額交易
2020/12/15	5	45.32	90	45.85	45.50	-85	5,970	-1.42%
2020/12/14	93	48.11	25	47.98	46.85	68	6,110	1.11%
2020/12/10	1	46.50	0.1	46.30	46.10	0.9	5,996	0.02%
2020/12/09	17	47.26	16	46.91	46.90	1	5,973	0.02%
2020/12/08	15	47.67	30	47.35	47.70	-15	5,920	-0.25%
2020/12/07	8	45.06	3	45.03	45.80	5	5,774	0.09%
2020/12/04	7	44.81	7	44.62	44.85	0	5,743	0.00%
2020/12/03	6	44.78	5	44.10	44.00	1	5,736	0.02%
2020/12/02	7	45.91	6	47.18	44.95	1	5,711	0.02%
2020/12/01	12	46.48	72.5	46.10	46.90	-60.5	5,670	-1.07%
2020/11/30	79	47.65	86	49.71	45.90	-7	5,591	-0.13%
2020/11/27	7	47.19	21	46.66	48.50	-14	5,703	-0.25%
2020/11/26	2	44.28	16	44.21	44.10	-14	5,945	-0.24%
2020/11/25	6	43.03	17	42.70	42.60	-11	6,422	-0.17%
2020/11/24	16	43.53	3	43.35	43.40	13	6,620	0.20%
2020/11/23	19	43.86	4	43.59	44.05	15	6,792	0.22%
2020/11/20	26	43.35	15	43.48	43.70	11	6,995	0.16%
2020/11/19	1	41.70	0	0.00	41.60	1	6,945	0.01%
2020/11/18	5	41.50	6	41.41	41.70	-1	7,030	-0.01%
2020/11/17	5	41.40	7	41.46	41.30	-2	7,125	-0.03%
2020/11/16	9	41.12	2	41.90	41.00	7	7,129	0.10%
2020/11/13	18	42.15	0	0.00	42.15	18	7,128	0.25%
2020/11/12	49	43.75	28	42.57	42.95	21	7,161	0.29%
2020/11/11	29	45.21	25	44.57	44.50	4	7,173	0.06%
2020/11/10	37	45.47	272	45.84	44.50	-235	7,162	-3.28%	大賣/鉅額交易
2020/11/09	277	45.51	39	44.66	45.75	238	6,964	3.42%	大買/鉅額交易
2020/11/06	14	42.12	6	41.73	41.60	8	6,849	0.12%
2020/11/05	4	42.81	6	43.00	42.55	-2	6,791	-0.03%
2020/11/04	3.5	42.20	10	41.98	42.40	-6.5	6,744	-0.10%
2020/11/03	0	0.00	1	39.95	40.00	-1	6,695	-0.01%
2020/11/02	7	40.28	13	39.84	40.00	-6	6,814	-0.09%
2020/10/30	4	41.54	26	41.64	40.50	-22	6,827	-0.32%
2020/10/29	0	0.00	2	41.05	41.65	-2	6,789	-0.03%
2020/10/28	6	42.36	16	41.54	41.55	-10	6,836	-0.15%
2020/10/27	20	42.57	0	0.00	42.10	20	6,832	0.29%
2020/10/26	1	40.50	0	0.00	40.55	1	6,769	0.01%
2020/10/23	5	40.97	6	41.26	41.10	-1	6,773	-0.01%
2020/10/22	2	40.90	13	40.88	40.70	-11	6,796	-0.16%
2020/10/21	4	40.85	3	41.22	41.70	1	6,819	0.01%
2020/10/20	3	41.03	3	41.60	41.10	0	6,969	0.00%
2020/10/19	10	41.18	9	40.93	41.50	1	7,001	0.01%
2020/10/16	11	41.54	10	41.97	40.65	1	7,076	0.01%
2020/10/15	5	42.07	1	42.20	41.75	4	7,065	0.06%
2020/10/14	6	43.06	6	42.55	42.90	0	7,067	0.00%
2020/10/13	34	42.72	1	42.30	42.35	33	7,055	0.47%
2020/10/12	16	44.20	7	44.64	42.80	9	7,018	0.13%
2020/10/08	15	45.10	24	45.34	44.85	-9	6,974	-0.13%
2020/10/07	21	43.78	0	0.00	43.75	21	6,827	0.31%
2020/10/06	5	42.72	0	0.00	43.30	5	6,815	0.07%
2020/10/05	2	42.70	5	42.68	42.65	-3	6,817	-0.04%
2020/09/30	0	0.00	18	41.44	41.25	-18	6,794	-0.26%
2020/09/29	18	41.15	5	40.43	40.30	13	6,835	0.19%
2020/09/28	2	39.73	9	41.18	41.45	-7	6,803	-0.10%
2020/09/25	25	40.80	18	40.89	39.15	7	6,755	0.10%
2020/09/24	6	43.54	4	44.19	43.45	2	6,722	0.03%
2020/09/23	12	44.11	9	44.83	45.00	3	6,683	0.04%
2020/09/22	11	43.53	9	43.18	43.55	2	6,525	0.03%
2020/09/21	9	46.53	11	46.65	45.50	-2	6,407	-0.03%
2020/09/18	93	52.16	114	50.75	47.50	-21	6,255	-0.34%	大賣/
2020/09/17	8	47.53	13	49.81	50.60	-5	5,448	-0.09%
2020/09/16	4	46.45	1	48.00	46.00	3	5,317	0.06%
2020/09/15	3	46.80	1	47.00	47.45	2	5,387	0.04%
2020/09/14	0	0.00	1	46.00	47.55	-1	5,467	-0.02%
2020/09/11	5	44.52	0	0.00	45.00	5	5,712	0.09%
2020/09/09	2	44.30	10	44.50	45.45	-8	6,028	-0.13%
2020/09/07	11	46.73	0	0.00	44.35	11	6,041	0.18%
2020/09/04	6	44.61	24	44.30	46.20	-18	6,029	-0.30%
2020/09/03	6	47.60	3	46.67	45.90	3	5,998	0.05%
2020/09/02	125	48.38	49	47.45	47.05	76	5,940	1.28%	大買/
2020/09/01	37	46.92	75	47.60	48.40	-38	5,454	-0.70%
2020/08/31	69	42.77	81	42.85	44.00	-12	4,948	-0.24%
2020/08/28	78	37.74	103	38.60	40.00	-25	4,397	-0.57%	大賣/
2020/08/27	65	38.08	117	38.11	36.40	-52	4,175	-1.25%	大賣/
2020/08/26	117	38.70	51	38.26	39.10	66	3,986	1.66%	大買/
2020/08/25	18	34.95	26	35.00	35.55	-8	3,776	-0.21%
2020/08/24	23	33.41	13	34.24	34.75	10	3,759	0.27%
2020/08/21	77	32.23	75	32.57	32.50	2	3,678	0.05%
2020/08/20	1	33.30	3	35.00	33.30	-2	3,656	-0.05%
2020/08/19	0	0.00	10	37.45	37.00	-10	3,676	-0.27%
2020/08/18	9	37.32	6	37.03	36.80	3	3,691	0.08%
2020/08/17	2	37.25	17	37.66	38.15	-15	3,669	-0.41%
2020/08/14	4	35.61	20	34.93	36.00	-16	3,562	-0.45%
2020/08/13	1	35.00	20	34.00	33.75	-19	3,462	-0.55%
2020/08/12	0	0.00	24	32.52	33.30	-24	3,408	-0.70%
2020/08/11	3	32.22	3	32.18	31.85	0	3,395	0.00%
2020/08/10	9	32.47	4	34.54	32.20	5	3,386	0.15%
2020/08/07	1	33.65	19	33.55	33.50	-18	3,343	-0.54%
2020/08/06	33	33.63	33	33.82	33.90	0	3,312	0.00%
2020/08/05	33	31.99	7	32.21	32.70	26	3,184	0.82%
2020/08/04	11	31.98	4	31.73	32.00	7	3,147	0.22%
2020/08/03	38	32.28	40	31.81	32.00	-2	3,115	-0.06%
2020/07/31	69	30.68	47	30.41	30.65	22	3,052	0.72%
2020/07/30	0	0.00	10	29.93	30.00	-10	3,034	-0.33%
2020/07/29	19	29.47	15	29.50	29.60	4	3,041	0.13%
2020/07/28	14	28.97	11	29.19	28.70	3	3,022	0.10%
2020/07/27	34	30.28	7	30.96	29.50	27	2,988	0.90%
2020/07/24	48	33.25	31	33.19	30.05	17	2,928	0.58%
2020/07/23	3	32.02	9	32.64	32.35	-6	2,773	-0.22%
2020/07/22	21	32.27	25	32.13	32.40	-4	2,737	-0.15%
2020/07/21	71	29.73	92	29.69	29.80	-21	2,654	-0.79%
2020/07/20	71	27.69	64	27.36	29.25	7	2,645	0.26%
2020/07/17	68	27.53	42	27.83	26.85	26	2,617	0.99%
2020/07/16	67	27.33	53	27.47	27.15	14	2,584	0.54%
2020/07/15	46	27.84	29	28.21	27.50	17	2,577	0.66%
2020/07/14	4	28.35	1	27.85	27.85	3	2,575	0.12%
2020/07/13	27	28.76	28	29.02	29.55	-1	2,546	-0.04%
2020/07/10	6	29.61	4	29.98	28.70	2	2,518	0.08%
2020/07/09	5	31.62	14	31.92	31.45	-9	2,478	-0.36%
2020/07/08	32	32.44	34	32.22	31.65	-2	2,445	-0.08%
2020/07/07	49	30.67	44	31.03	30.85	5	2,357	0.21%
2020/07/06	21	31.86	33	32.20	31.55	-12	2,318	-0.52%
2020/07/03	52	33.00	38	33.24	32.30	14	2,265	0.62%
2020/07/02	23	29.45	20	31.55	31.55	3	2,108	0.14%
2020/07/01	2	29.05	3	28.80	28.70	-1	2,048	-0.05%
2020/06/30	4	29.65	0	0.00	28.85	4	2,028	0.20%
2020/06/29	4	29.21	3	29.12	28.90	1	2,000	0.05%
2020/06/24	2	29.60	1	29.55	29.55	1	1,962	0.05%
2020/06/23	8	29.53	15	29.13	29.85	-7	1,914	-0.37%
2020/06/22	8	31.56	11	30.60	30.35	-3	1,839	-0.16%
2020/06/19	17	33.75	12	33.21	33.00	5	1,736	0.29%
2020/06/18	40	35.10	33	34.99	35.00	7	1,637	0.43%
2020/06/17	28	34.34	17	34.48	34.95	11	1,363	0.81%
2020/06/16	11	31.70	24	29.73	32.25	-13	1,178	-1.10%
2020/06/15	3	29.27	1	29.35	29.35	2	1,005	0.20%
2020/06/12	1	28.00	0	0.00	28.00	1	954	0.10%
2020/06/11	3	27.28	0	0.00	26.95	3	939	0.32%
2020/06/10	2	28.80	0	0.00	28.65	2	919	0.22%
2020/06/08	1	30.20	2	29.85	29.80	-1	892	-0.11%
2020/06/05	1	28.30	1	29.50	29.95	0	863	0.00%
2020/06/04	2	28.60	0	0.00	28.60	2	842	0.24%
2020/06/03	1	26.80	1	27.15	27.45	0	817	0.00%
2020/06/02	2	27.68	11	27.60	27.15	-9	801	-1.12%
2020/06/01	0	0.00	34	28.11	28.25	-34	772	-4.40%
2020/05/29	3	25.45	11	25.70	25.70	-8	682	-1.17%
2020/05/28	2	23.15	11	23.35	23.40	-9	626	-1.44%
2020/05/27	14	23.70	14	24.12	22.85	0	600	0.00%
2020/05/26	3	23.75	0	0.00	23.75	3	513	0.58%
2020/05/25	7	21.00	0	0.00	21.60	7	469	1.49%
2020/05/22	1	18.30	26	19.45	19.65	-25	415	-6.02%
2020/05/21	1	17.95	1	17.95	17.90	0	375	0.00%
2020/05/20	2	17.20	2	17.20	17.60	0	369	0.00%
2020/05/19	1	17.20	7	17.20	17.15	-6	361	-1.66%
2020/05/18	1	17.50	1	17.10	17.10	0	357	0.00%
2020/05/15	3	17.10	5	17.10	17.00	-2	350	-0.57%
2020/05/14	1	16.90	7	17.02	16.85	-6	346	-1.73%
2020/05/13	2	16.70	0	0.00	17.00	2	340	0.59%
2020/05/12	0	0.00	81	16.52	16.65	-81	338	-23.94%
2020/05/11	3	16.98	26	17.00	17.00	-23	328	-6.99%
2020/05/08	23	16.98	27	17.08	17.05	-4	323	-1.24%
2020/05/07	0	0.00	1	16.40	16.70	-1	316	-0.32%
2020/05/06	144	16.61	0	0.00	16.10	144	312	46.03%	大買/鉅額交易
2020/05/05	12	15.78	21	15.83	16.00	-9	289	-3.11%
2020/04/30	1	14.70	0	0.00	14.80	1	261	0.38%
2020/04/29	3	14.80	0	0.00	14.85	3	257	1.16%
2020/04/28	16	14.67	72	14.47	14.50	-56	250	-22.33%
2020/04/27	21	15.28	1	15.30	15.20	20	235	8.48%
2020/04/24	12	14.32	0	0.00	14.55	12	224	5.33%
2020/04/23	23	13.68	6	14.09	14.35	17	214	7.91%
2020/04/22	36	13.04	0	0.00	13.05	36	233	15.42%
2020/04/21	13	12.62	0	0.00	12.70	13	227	5.72%
2020/04/20	1	12.30	0	0.00	12.35	1	219	0.46%
2020/04/17	1	12.40	0	0.00	12.35	1	209	0.48%
2020/04/15	5	11.80	0	0.00	11.60	5	188	2.66%
2020/03/16	1	11.10	0	0.00	11.00	1	191	0.52%
2020/01/16	50	18.60	52	18.04	17.80	-2	188	-1.06%
2019/10/29	1	17.70	0	0.00	17.65	1	222	0.45%
2019/10/21	1	17.50	0	0.00	17.40	1	218	0.46%
2019/10/08	2	18.35	6	18.42	17.85	-4	220	-1.82%
2019/10/07	1	17.25	0	0.00	17.25	1	201	0.50%
2019/09/27	3	17.72	0	0.00	17.55	3	195	1.53%
2019/09/26	2	18.20	0	0.00	18.15	2	187	1.07%
2019/09/25	1	18.80	129	19.19	18.15	-128	178	-71.90%	大賣/鉅額交易
2019/09/24	126	18.80	0	0.00	18.80	126	123	102.37%	大買/鉅額交易
2019/09/09	3	17.30	0	0.00	16.95	3	93	3.21%
2019/09/02	0	0.00	8	16.85	16.95	-8	83	-9.63%
2019/08/14	0	0.00	2	16.95	16.90	-2	75	-2.64%
2019/04/19	1	18.50	1	18.35	18.40	0	207	0.00%
2019/04/02	2	17.40	0	0.00	17.50	2	181	1.10%
2019/02/20	2	19.50	0	0.00	19.70	2	222	0.90%
2019/01/22	2	17.90	0	0.00	17.95	2	191	1.05%
2019/01/10	0	0.00	5	17.65	17.50	-5	152	-3.27%
2019/01/09	0	0.00	4	17.86	17.75	-4	155	-2.57%
2019/01/08	0	0.00	6	17.54	17.60	-6	158	-3.80%
2019/01/07	0	0.00	2	17.40	17.50	-2	160	-1.25%
2018/12/27	0	0.00	6	18.00	17.90	-6	193	-3.11%
2018/12/22	1	17.90	0	0.00	17.90	1	197	0.51%
2018/12/17	0	0.00	1	18.55	18.70	-1	227	-0.44%
2018/12/13	1	19.00	0	0.00	18.85	1	226	0.44%
2018/12/10	0.1	17.70	0	0.00	17.70	0.1	226	0.03%
2018/11/19	0	17.10	0	0.00	17.00	0	204	0.01%
2018/11/09	0.1	16.95	0	0.00	16.90	0.1	213	0.02%
2018/11/01	1	16.75	0	0.00	16.65	1	248	0.40%
2018/10/30	1	15.85	0	0.00	15.90	1	267	0.37%
2018/10/25	1	16.00	0	0.00	15.80	1	273	0.37%
2018/10/19	0	0.00	2	16.50	16.85	-2	280	-0.71%
2018/10/17	0	0.00	15	17.50	17.25	-15	288	-5.19%
2018/10/09	0	0.00	10	20.00	19.00	-10	476	-2.10%
2018/10/04	0	0.00	10	21.60	21.45	-10	505	-1.98%
2018/09/20	1	22.15	0	0.00	22.30	1	572	0.17%
2018/09/17	0.5	22.80	0	0.00	22.75	0.5	637	0.08%
2018/09/07	1	23.90	0	0.00	22.90	1	703	0.14%
2018/09/03	1	24.90	0	0.00	24.60	1	850	0.12%
2018/08/20	0	0.00	1	23.85	23.90	-1	1,147	-0.09%
2018/08/16	1	24.20	0	0.00	24.15	1	1,199	0.08%
2018/08/10	1	26.35	1	26.35	26.20	0	1,509	0.00%
2018/08/08	1	27.90	1	28.15	27.45	0	1,524	0.00%
2018/07/27	1	28.00	0	0.00	27.95	1	1,600	0.06%
2018/07/25	0.2	27.55	0	0.00	27.55	0.2	1,635	0.01%
2018/07/20	2	30.55	1	30.05	29.00	1	1,627	0.06%
2018/07/18	0	0.00	1	29.95	28.80	-1	1,585	-0.06%
2018/07/17	1	29.55	0	0.00	29.10	1	1,559	0.06%
2018/07/06	2	25.60	0	0.00	26.45	2	1,546	0.13%
2018/07/03	1	27.50	1	27.20	27.25	0	1,582	0.00%
2018/06/29	8	29.51	0	0.00	29.40	8	1,572	0.51%
2018/06/28	9	29.69	3	29.85	29.00	6	1,582	0.38%
2018/06/27	3	31.30	3	30.40	30.40	0	1,582	0.00%
2018/06/26	8	31.83	5	31.62	31.35	3	1,596	0.19%
2018/06/25	0	0.00	1	30.90	31.00	-1	1,587	-0.06%
2018/06/22	2	30.95	4	30.83	30.70	-2	1,608	-0.12%
2018/06/21	9	31.12	0	0.00	31.30	9	1,627	0.55%
2018/06/20	1	31.10	6	31.03	31.00	-5	1,662	-0.30%
2018/06/15	7	33.29	2	32.90	32.85	5	1,746	0.29%
2018/06/14	0	0.00	1	32.75	32.75	-1	1,847	-0.05%
2018/06/13	0	0.00	3	34.03	32.40	-3	1,884	-0.16%
2018/06/12	9	32.69	3	32.70	33.30	6	1,861	0.32%
2018/06/08	3	31.50	0	0.00	31.50	3	2,042	0.15%
2018/06/07	8	32.67	153	33.16	32.35	-145	2,125	-6.82%	大賣/鉅額交易
2018/06/06	144	33.66	5	33.38	33.80	139	2,132	6.52%	大買/鉅額交易
2018/06/05	1	30.60	0	0.00	30.75	1	2,088	0.05%
2018/06/01	2	29.10	0	0.00	29.25	2	2,124	0.09%
2018/05/31	1	28.65	4	28.68	28.65	-3	2,158	-0.14%
2018/05/30	1	28.70	0	0.00	28.90	1	2,211	0.05%
2018/05/29	1	30.45	1	29.80	29.70	0	2,268	0.00%
2018/05/28	4	30.30	0	0.00	30.30	4	2,299	0.17%
2018/05/24	4	31.90	0	0.00	31.90	4	2,657	0.15%
2018/05/22	2	31.38	18	31.10	31.05	-16	3,294	-0.49%
2018/05/21	15	33.41	26	33.81	32.30	-11	3,360	-0.33%
2018/05/18	15	30.88	14	30.69	32.90	1	3,225	0.03%
2018/05/16	6	29.28	1	29.00	29.00	5	3,294	0.15%
2018/05/15	15	29.87	0	0.00	29.45	15	3,287	0.46%
2018/05/14	0	0.00	1	29.35	29.75	-1	3,281	-0.03%
2018/05/09	4	29.29	4	29.40	28.95	0	3,259	0.00%
2018/05/07	3	29.92	3	30.37	29.80	0	3,249	0.00%
2018/05/04	1	30.55	0	0.00	30.00	1	3,247	0.03%
2018/05/03	1	28.80	0	0.00	29.90	1	3,226	0.03%
2018/04/30	0	0.00	1	27.80	27.80	-1	3,191	-0.03%
2018/04/26	0	0.00	10	26.90	26.90	-10	3,186	-0.31%
2018/04/24	0	0.00	3	28.30	27.75	-3	3,174	-0.09%
2018/04/20	0	0.00	1	30.20	30.30	-1	3,199	-0.03%
2018/04/19	2	30.35	1	30.55	30.55	1	3,196	0.03%
2018/04/17	4	29.04	1	29.20	28.95	3	3,161	0.09%
2018/04/16	0	0.00	1	28.50	28.65	-1	3,158	-0.03%
2018/04/13	1	30.45	0	0.00	30.45	1	3,134	0.03%
2018/04/12	0	0.00	5	30.45	30.45	-5	3,143	-0.16%
2018/04/10	0	0.00	1	30.20	30.30	-1	3,117	-0.03%
2018/04/09	1	32.20	1	32.10	32.00	0	3,085	0.00%
2018/04/02	1	33.80	0	0.00	33.40	1	3,060	0.03%
2018/03/30	0	0.00	1	33.90	32.85	-1	3,052	-0.03%
2018/03/29	5	34.61	3	34.63	34.10	2	3,036	0.07%
2018/03/28	0	0.00	1	33.35	34.10	-1	3,010	-0.03%
2018/03/27	0	0.00	1	33.70	33.65	-1	2,988	-0.03%
2018/03/26	1	33.50	2	33.45	34.30	-1	2,963	-0.03%
2018/03/22	7	34.61	2	35.18	34.00	5	2,897	0.17%
2018/03/21	0	0.00	1	35.65	35.75	-1	2,833	-0.04%
2018/03/20	14	36.84	1	36.80	36.20	13	2,787	0.47%
2018/03/15	1	37.00	13	35.72	36.20	-12	2,570	-0.47%
2018/03/14	8	38.13	32	37.77	36.35	-24	2,480	-0.97%
2018/03/13	1	40.80	9	39.49	40.35	-8	2,329	-0.34%
2018/03/12	26	37.53	21	36.72	37.10	5	2,220	0.23%
2018/03/09	20	34.96	1	35.85	37.70	19	2,153	0.88%
2018/03/08	12	35.85	9	35.20	34.55	3	2,103	0.14%
2018/03/07	0	0.00	4	34.63	34.00	-4	2,070	-0.19%
2018/03/06	11	34.19	0	0.00	34.70	11	2,066	0.53%
2018/03/05	1	33.75	0	0.00	33.40	1	2,048	0.05%
2018/03/02	0	0.00	13	35.45	35.50	-13	2,014	-0.65%
2018/03/01	5	35.00	0	0.00	35.10	5	2,039	0.25%
2018/02/27	13	37.20	0.3	35.45	35.40	12.7	2,037	0.62%
2018/02/26	53	37.18	59.2	36.93	37.55	-6.2	1,974	-0.31%
2018/02/23	18	35.34	17	35.99	35.50	1	1,669	0.06%
2018/02/22	22	33.44	1	33.85	33.85	21	1,289	1.63%
2018/02/21	2	30.70	4	30.80	30.80	-2	1,051	-0.19%
2018/02/12	4	28.90	4	28.40	28.00	0	1,024	0.00%
2018/02/09	5	28.64	1	26.50	27.80	4	1,012	0.39%
2018/02/06	1	25.00	10	24.00	24.55	-9	979	-0.92%
2018/02/02	2	26.68	0	0.00	26.60	2	1,221	0.16%
2018/01/18	2	27.10	0	0.00	26.70	2	1,310	0.15%
2018/01/17	101	28.17	106	28.05	27.60	-5	1,301	-0.38%	大買/大賣/
2018/01/02	0	0.00	2	25.15	25.25	-2	1,209	-0.17%