驊訊 (6237)-元大-上新莊券商分點個股進出

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
53.9
漲跌
▲0.6
漲幅
+1.13%
成交量
334張
產業
上櫃半導體類股
398人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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	3	59.00	1	58.20	58.10	2	1,176	0.17%
2024/05/30	1	59.30	1	59.70	57.80	0	1,293	0.00%
2024/05/29	0	0.00	4	59.98	59.10	-4	1,466	-0.27%
2024/05/28	1	61.40	2	60.30	60.60	-1	1,487	-0.07%
2024/05/20	1	58.30	21	59.87	58.00	-20	2,206	-0.91%
2024/05/17	30	58.82	11	59.12	59.00	19	2,196	0.86%
2024/05/15	3	57.10	1	56.00	55.60	2	2,229	0.09%
2024/05/14	1	54.70	1	55.30	55.50	0	2,243	0.00%
2024/05/08	1	51.00	0	0.00	51.40	1	2,978	0.03%
2024/04/24	0	0.00	1	51.90	51.90	-1	5,370	-0.02%
2024/04/22	2	50.60	1	50.00	49.70	1	5,595	0.02%
2024/04/19	0	0.00	1	50.30	51.30	-1	5,681	-0.02%
2024/04/16	0	0.00	3	53.60	53.30	-3	5,843	-0.05%
2024/04/12	0	0.00	10.1	57.30	57.00	-10.1	5,881	-0.17%
2024/04/08	1	62.00	0	0.00	61.30	1	6,054	0.02%
2024/04/03	2	61.95	2	61.85	61.60	0	6,089	0.00%
2024/04/02	0	61.00	0	0.00	60.70	0	6,131	0.00%
2024/03/28	2	62.35	2	61.40	61.60	0	6,794	0.00%
2024/03/26	0	59.90	0	0.00	59.80	0	6,881	0.00%
2024/03/25	1	62.30	1	61.90	62.10	0	6,884	0.00%
2024/03/22	2	61.70	1	61.50	61.80	1	6,889	0.01%
2024/03/21	0.1	60.50	0	0.00	60.30	0.1	6,902	0.00%
2024/03/19	2	60.90	0	0.00	60.60	2	6,987	0.03%
2024/03/18	1	61.70	0	0.00	61.70	1	6,998	0.01%
2024/03/15	1	59.60	0	0.00	59.70	1	7,035	0.01%
2024/03/08	2	63.70	0	0.00	61.60	2	7,504	0.03%
2024/03/07	1	65.80	0	0.00	65.20	1	7,482	0.01%
2024/03/05	5	72.26	7	71.89	70.80	-2	7,591	-0.03%
2024/03/04	7	71.84	5	72.04	71.80	2	7,560	0.03%
2024/02/29	2	68.90	2	68.00	67.60	0	7,617	0.00%
2024/02/27	7	71.29	8.1	68.43	67.00	-1.1	7,656	-0.01%
2024/02/26	23.1	71.14	27	72.94	73.40	-3.9	7,953	-0.05%
2024/02/23	1	67.30	0	0.00	66.80	1	8,007	0.01%
2024/02/22	6	66.77	3	68.43	66.60	3	8,334	0.04%
2024/02/21	1	64.90	1	65.50	66.90	0	8,583	0.00%
2024/02/20	6	64.75	4	66.88	64.70	2	8,626	0.02%
2024/02/16	0	65.30	2	66.50	66.00	-2	8,555	-0.02%
2024/02/15	1	64.30	0	0.00	64.00	1	8,513	0.01%
2024/02/05	2	65.90	3	64.00	64.10	-1	8,471	-0.01%
2024/02/02	3	68.03	2	66.85	65.90	1	8,421	0.01%
2024/02/01	6	68.98	7	68.33	67.90	-1	8,343	-0.01%
2024/01/31	16	70.11	12	69.83	69.90	4	8,076	0.05%
2024/01/29	6	67.43	7	66.79	67.00	-1	7,789	-0.01%
2024/01/26	4	66.35	4	66.85	65.70	0	7,899	0.00%
2024/01/25	23	71.50	26	70.96	69.50	-3	7,745	-0.04%
2024/01/24	48	72.02	44	72.23	71.60	4	7,561	0.05%
2024/01/23	45	66.84	45	67.91	71.30	0	6,824	0.00%
2024/01/22	3	63.72	9	63.40	64.90	-6	6,127	-0.10%
2024/01/19	6	59.67	5	59.10	59.00	1	6,171	0.02%
2024/01/18	3	59.17	1	60.60	58.30	2	6,425	0.03%
2024/01/17	1	61.30	1	60.10	60.20	0	6,549	0.00%
2024/01/16	12	62.40	11	61.89	62.90	1	6,590	0.02%
2024/01/15	4	60.60	7	59.14	61.10	-3	6,615	-0.05%
2024/01/12	2	57.55	2	57.20	57.10	0	6,710	0.00%
2024/01/11	2	59.55	0	0.00	59.50	2	6,846	0.03%
2024/01/10	10	61.36	8	61.38	60.90	2	7,160	0.03%
2024/01/09	1	59.80	2	60.00	59.70	-1	7,219	-0.01%
2024/01/08	1	61.30	2	62.45	60.90	-1	7,234	-0.01%
2024/01/05	10	62.13	12	61.40	62.10	-2	7,197	-0.03%
2024/01/04	1	59.00	0	0.00	58.90	1	7,088	0.01%
2024/01/03	1	61.40	0	0.00	61.00	1	7,042	0.01%
2024/01/02	1	61.80	2.3	62.92	62.50	-1.3	7,003	-0.02%
2023/12/29	1	61.80	2	62.15	62.20	-1	6,963	-0.01%
2023/12/28	1	62.40	2	62.70	62.60	-1	6,920	-0.01%
2023/12/27	3	62.73	4	63.00	62.70	-1	6,863	-0.01%
2023/12/26	21	63.96	22	63.82	63.60	-1	6,703	-0.01%
2023/12/25	34	62.51	24	62.94	62.00	10	6,404	0.16%
2023/12/22	14.3	59.75	14	58.61	59.20	0.3	6,176	0.00%
2023/12/15	1	57.00	1	56.70	56.60	0	5,989	0.00%
2023/12/14	4	59.33	9	59.82	59.00	-5	5,943	-0.08%
2023/12/13	0	0.00	1	59.00	58.90	-1	5,894	-0.02%
2023/12/12	2	59.30	1	61.00	59.50	1	5,872	0.02%
2023/12/11	0	0.00	3	61.10	60.50	-3	5,827	-0.05%
2023/12/08	9	61.10	8	61.04	60.80	1	5,783	0.02%
2023/12/07	68	63.01	5	59.94	59.70	63	5,664	1.11%
2023/12/06	3	58.60	7	60.37	63.40	-4	5,455	-0.07%
2023/12/05	3	58.53	1	59.70	57.70	2	5,312	0.04%
2023/12/04	2	59.65	1	61.50	58.50	1	5,263	0.02%
2023/12/01	12	62.95	8	63.43	60.90	4	5,201	0.08%
2023/11/30	1	61.30	1	61.80	60.70	0	5,032	0.00%
2023/11/29	1	59.80	4	60.33	61.00	-3	4,952	-0.06%
2023/11/28	12	60.08	10	60.81	60.40	2	4,854	0.04%
2023/11/27	1	59.90	2	58.70	57.10	-1	4,628	-0.02%
2023/11/24	2	58.90	4	60.05	59.20	-2	4,564	-0.04%
2023/11/23	24	65.71	11	64.62	60.60	13	4,423	0.29%
2023/11/22	13	60.76	20	61.99	63.90	-7	3,771	-0.19%
2023/11/21	18	58.29	18	57.81	58.10	0	3,535	0.00%
2023/11/20	20	52.58	19	54.52	56.90	1	3,151	0.03%
2023/11/17	24	48.91	26	51.43	51.80	-2	2,818	-0.07%
2023/11/15	4	48.00	1	47.95	47.90	3	2,708	0.11%
2023/11/13	3	46.40	6	46.24	46.60	-3	2,667	-0.11%
2023/11/09	0	0.00	5	46.34	46.00	-5	2,635	-0.19%
2023/11/08	2	47.65	0	0.00	47.50	2	2,610	0.08%
2023/11/07	1	50.10	2	50.00	49.20	-1	2,582	-0.04%
2023/11/06	1	49.00	3	49.48	49.55	-2	2,557	-0.08%
2023/11/03	12	51.02	11	50.30	49.25	1	2,514	0.04%
2023/11/02	5	49.20	5	48.94	49.00	0	2,316	0.00%
2023/11/01	0	0.00	5	48.50	48.00	-5	2,277	-0.22%
2023/10/31	15	50.00	13	50.10	48.30	2	2,245	0.09%
2023/10/30	6	50.33	5	50.30	50.70	1	2,132	0.05%
2023/10/27	11	51.44	12	50.57	50.50	-1	2,059	-0.05%
2023/10/26	15	53.25	11	52.59	51.80	4	1,864	0.22%
2023/10/25	1	52.70	4	52.73	54.10	-3	1,589	-0.19%
2023/10/24	2	49.43	3	48.90	49.25	-1	1,433	-0.07%
2023/10/23	12	49.18	8	49.92	50.00	4	1,341	0.30%
2023/10/20	6	49.50	11	49.25	47.50	-5	1,141	-0.44%
2023/10/19	6	48.28	4	49.01	48.50	2	969	0.21%
2023/10/18	16	48.88	6	47.43	46.70	10	842	1.19%
2023/10/17	1	47.00	7	47.74	48.05	-6	514	-1.17%
2023/10/16	0	0.00	3.3	43.70	43.70	-3.3	368	-0.90%
2023/10/13	0	0.00	1	39.70	39.75	-1	330	-0.30%
2023/10/11	1	38.25	0	0.00	37.90	1	330	0.30%
2023/10/05	0	0.00	1	39.55	39.10	-1	337	-0.30%
2023/10/04	1	38.05	0	0.00	39.10	1	338	0.30%
2023/09/18	0	0.00	1	39.25	38.85	-1	363	-0.27%
2023/08/22	1	35.25	0	0.00	35.10	1	402	0.25%
2023/08/04	1	38.50	0	0.00	38.60	1	395	0.25%
2023/08/02	1	39.45	0	0.00	38.50	1	400	0.25%
2023/07/28	2	40.60	0.3	40.60	40.60	1.7	386	0.44%
2023/07/21	5	42.58	4	43.27	42.05	1	369	0.26%
2023/07/20	0	42.35	3	42.13	42.35	-3	322	-0.92%
2023/07/06	1	42.10	0	0.00	41.65	1	351	0.28%
2023/07/03	1	41.20	1	41.05	41.50	0	409	0.00%
2023/06/29	1	41.45	0	0.00	41.50	1	409	0.24%
2023/06/20	1	41.70	0	0.00	41.70	1	428	0.23%
2023/06/15	0	0.00	1	43.55	43.00	-1	430	-0.23%
2023/06/13	1	43.95	0	0.00	44.00	1	438	0.23%
2023/05/15	0.1	40.90	0	0.00	40.70	0.1	568	0.02%
2023/05/12	0	0.00	1	41.85	41.90	-1	578	-0.17%
2023/05/09	1	42.00	0	0.00	41.75	1	605	0.17%
2023/04/25	0.2	43.13	0	0.00	43.05	0.2	730	0.03%
2023/04/24	1	44.85	0	0.00	45.00	1	770	0.13%
2023/04/21	3.1	45.50	0	0.00	45.30	3.1	768	0.40%
2023/04/20	0	0.00	1	48.05	47.70	-1	758	-0.13%
2023/04/13	2	51.05	0	0.00	49.65	2	743	0.27%
2023/04/12	1	51.00	2	51.90	50.90	-1	739	-0.14%
2023/04/11	1	51.90	0	0.00	50.80	1	731	0.14%
2023/04/07	0.2	50.70	0	0.00	50.80	0.2	718	0.03%
2023/04/06	0	0.00	2	48.85	49.40	-2	678	-0.29%
2023/03/28	1	47.05	0	0.00	47.30	1	677	0.15%
2023/03/27	1	49.10	0	0.00	47.85	1	677	0.15%
2023/03/20	0	0.00	1	46.45	46.60	-1	713	-0.14%
2023/03/16	1	45.40	0	0.00	45.00	1	797	0.13%
2023/03/13	1	45.30	1	46.30	46.75	0	868	0.00%
2023/03/10	1	48.00	0	0.00	47.10	1	901	0.11%
2023/03/08	0	0.00	2	49.45	49.75	-2	1,032	-0.19%
2023/03/07	0	0.00	1	49.05	48.80	-1	1,028	-0.10%
2023/03/02	1	48.40	0	0.00	48.20	1	1,025	0.10%
2023/02/24	2	49.98	0	0.00	49.20	2	1,022	0.20%
2023/02/23	0	50.20	3	50.50	50.10	-3	1,023	-0.29%
2023/02/22	2	49.30	0	0.00	48.80	2	1,022	0.20%
2023/02/16	0	0.00	2	49.35	49.85	-2	1,026	-0.19%
2023/02/15	2	48.00	0	0.00	47.90	2	1,026	0.19%
2023/02/09	0	0.00	1	51.00	49.05	-1	1,049	-0.10%
2023/02/03	2	49.70	0	0.00	49.45	2	1,048	0.19%
2023/01/31	0	0.00	5	47.20	48.40	-5	966	-0.52%
2023/01/04	0	0.00	3	45.70	45.00	-3	968	-0.31%
2022/12/26	1	44.60	0	0.00	45.00	1	1,111	0.09%
2022/12/20	2	45.10	0	0.00	43.80	2	1,195	0.17%
2022/12/09	0	0.00	2	51.60	50.00	-2	1,195	-0.17%
2022/12/08	4	48.95	4	49.10	51.00	0	1,157	0.00%
2022/12/07	2	47.40	0	0.00	46.85	2	1,129	0.18%
2022/12/06	2	50.65	2	50.90	49.70	0	1,123	0.00%
2022/12/05	3	51.80	2	51.20	51.60	1	1,124	0.09%
2022/12/02	3	50.00	3	51.40	51.30	0	1,092	0.00%
2022/12/01	7	50.51	14	50.72	50.60	-7	1,062	-0.66%
2022/11/30	0	0.00	2	46.95	47.40	-2	944	-0.21%
2022/11/25	1	44.45	0	0.00	43.50	1	1,008	0.10%
2022/11/01	0	0.00	2	40.25	40.30	-2	1,734	-0.12%
2022/10/28	2	39.30	0	0.00	39.05	2	1,975	0.10%
2022/10/27	0	0.00	2	40.50	40.60	-2	2,247	-0.09%
2022/10/21	2	39.50	0	0.00	39.55	2	3,216	0.06%
2022/10/14	0	0.00	2	41.00	42.55	-2	3,966	-0.05%
2022/10/13	2	39.38	0	0.00	39.05	2	3,988	0.05%
2022/10/07	0	45.45	0	0.00	45.45	0	4,104	0.00%
2022/10/05	0	0.00	11	45.96	45.75	-11	4,163	-0.26%
2022/10/04	10	45.60	1	45.20	45.70	9	4,150	0.22%
2022/10/03	1	43.50	0	0.00	44.35	1	4,139	0.02%
2022/09/29	0	0.00	2	40.65	40.55	-2	4,140	-0.05%
2022/09/27	10	44.20	0	0.00	44.25	10	4,202	0.24%
2022/09/19	1	47.95	0	0.00	46.00	1	4,482	0.02%
2022/09/13	1	51.10	0	0.00	50.10	1	4,547	0.02%
2022/09/12	1	50.80	1	51.30	50.20	0	4,558	0.00%
2022/09/02	0	0.00	1	53.00	52.20	-1	4,515	-0.02%
2022/09/01	1	50.60	2	50.60	50.50	-1	4,470	-0.02%
2022/08/31	0	0.00	1	51.50	52.40	-1	4,442	-0.02%
2022/08/29	1	50.00	1	49.50	49.50	0	4,386	0.00%
2022/08/26	1	54.40	2	53.85	53.40	-1	4,357	-0.02%
2022/08/24	1	53.50	0	0.00	52.90	1	4,326	0.02%
2022/08/22	1	53.60	0	0.00	52.90	1	4,297	0.02%
2022/08/19	1	57.00	1	56.00	55.90	0	4,266	0.00%
2022/08/18	13	59.01	12	57.37	57.10	1	4,208	0.02%
2022/08/17	4	57.40	5	56.84	58.00	-1	4,121	-0.02%
2022/08/16	1	57.30	3	56.90	55.20	-2	4,069	-0.05%
2022/08/15	19	55.67	18	56.17	56.20	1	4,013	0.02%
2022/08/12	13	55.10	11	55.06	55.10	2	3,953	0.05%
2022/08/11	0	0.00	13	55.39	54.50	-13	3,903	-0.33%
2022/08/09	2	53.00	2	52.90	52.60	0	3,788	0.00%
2022/08/08	15	54.05	1	53.10	52.70	14	3,744	0.37%
2022/08/05	1	58.50	0	0.00	58.50	1	3,663	0.03%
2022/08/03	9	61.07	6	62.27	60.00	3	3,434	0.09%
2022/08/02	8	60.74	9	61.11	61.30	-1	3,172	-0.03%
2022/08/01	25	60.64	25	62.08	60.80	0	3,028	0.00%
2022/07/29	28	59.61	28	59.22	60.50	0	2,871	0.00%
2022/07/28	14	57.45	14	58.44	57.70	0	2,572	0.00%
2022/07/27	0	0.00	1	54.50	54.50	-1	2,237	-0.04%
2022/07/26	2	51.45	1	49.10	49.60	1	2,121	0.05%
2022/07/25	6	53.38	4	53.85	53.60	2	2,013	0.10%
2022/07/22	0	0.00	4	51.46	53.10	-4	1,676	-0.24%
2022/07/21	1	48.65	0	0.00	48.35	1	1,602	0.06%
2022/07/20	1	45.80	1	45.00	45.00	0	1,515	0.00%
2022/07/18	3	45.47	3	45.33	44.40	0	1,494	0.00%
2022/07/15	11	44.68	11	44.29	44.25	0	1,483	0.00%
2022/07/13	1	40.30	1	39.30	39.30	0	1,392	0.00%
2022/07/11	2	42.20	2	42.10	41.65	0	1,403	0.00%
2022/07/08	7	44.37	5	43.97	43.30	2	1,387	0.14%
2022/07/07	0	0.00	5	43.30	44.50	-5	1,351	-0.37%
2022/07/06	7	44.67	7	42.19	41.45	0	1,326	0.00%
2022/07/05	2	46.33	3	45.33	46.00	-1	1,310	-0.08%
2022/07/04	2	47.40	0	0.00	47.00	2	1,237	0.16%
2022/07/01	7	52.21	14	49.34	46.70	-7	1,230	-0.57%
2022/06/30	1	50.60	0	0.00	49.90	1	1,199	0.08%
2022/06/29	0	0.00	2	53.70	50.50	-2	1,167	-0.17%
2022/06/28	3	54.53	0	0.00	54.60	3	1,146	0.26%
2022/06/27	6	53.98	8	55.15	55.70	-2	1,048	-0.19%
2022/06/24	0	48.20	0	0.00	50.70	0	1,009	0.00%
2022/06/22	6	48.48	4	47.19	46.50	2	1,002	0.20%
2022/06/20	1	43.80	1	47.50	43.50	0	964	0.00%
2022/06/17	1	49.15	0	0.00	48.25	1	945	0.11%
2022/06/14	3	52.60	0	0.00	52.90	3	964	0.31%
2022/06/13	0	0.00	3	53.30	53.30	-3	970	-0.31%
2022/06/09	1	56.70	0	0.00	56.60	1	989	0.10%
2022/06/08	0	0.00	1	57.10	57.00	-1	998	-0.10%
2022/06/02	0	0.00	1	58.50	58.20	-1	1,053	-0.09%
2022/05/26	1	55.60	0	0.00	54.40	1	1,104	0.09%
2022/05/25	0	0.00	1	54.40	55.50	-1	1,111	-0.09%
2022/05/12	2	52.95	0	0.00	52.70	2	1,169	0.17%
2022/05/09	1	51.40	0	0.00	51.20	1	1,219	0.08%
2022/04/27	0	0.00	2	50.20	54.20	-2	1,259	-0.16%
2022/04/25	1	53.70	0	0.00	53.70	1	1,248	0.08%
2022/04/22	2	58.80	0	0.00	58.80	2	1,247	0.16%
2022/04/15	1	64.70	0	0.00	61.80	1	1,244	0.08%
2022/04/13	0	0.00	1	70.60	70.40	-1	1,254	-0.08%
2022/04/12	1	70.10	33	70.98	70.20	-32	1,347	-2.38%
2022/04/11	5	73.30	32	75.03	73.30	-27	1,383	-1.95%
2022/04/08	9	78.80	0	0.00	78.90	9	1,391	0.65%
2022/04/07	16	80.51	2	79.10	77.80	14	1,402	1.00%
2022/04/06	5	79.10	0	0.00	79.80	5	1,392	0.36%
2022/04/01	3	78.00	1	79.20	78.90	2	1,391	0.14%
2022/03/31	7	77.50	0	0.00	76.80	7	1,392	0.50%
2022/03/30	8	77.65	2	77.80	77.70	6	1,402	0.43%
2022/03/29	9	76.63	2	77.10	76.90	7	1,424	0.49%
2022/03/28	2	73.00	1	73.80	75.00	1	1,514	0.07%
2022/03/25	7	72.46	0	0.00	72.50	7	1,511	0.46%
2022/03/15	2	68.65	0	0.00	68.00	2	1,918	0.10%
2022/03/07	0	0.00	1	76.50	76.50	-1	2,180	-0.05%
2022/03/04	0	0.00	2	81.00	81.10	-2	2,240	-0.09%
2022/03/03	1	81.20	0	0.00	80.60	1	2,281	0.04%
2022/03/02	0	0.00	25	79.36	80.20	-25	2,322	-1.08%
2022/03/01	14	78.48	0	0.00	78.80	14	2,392	0.59%
2022/02/25	10	76.46	3	76.60	76.90	7	2,503	0.28%
2022/02/24	6	75.83	0	0.00	75.50	6	2,680	0.22%
2022/02/21	0	0.00	1	82.10	82.10	-1	3,064	-0.03%
2022/02/18	1	83.00	0	0.00	82.70	1	3,212	0.03%
2022/02/11	0	0.00	1	85.50	84.50	-1	4,268	-0.02%
2022/02/09	1	82.90	0	0.00	82.50	1	4,484	0.02%
2022/01/26	0	0.00	1	78.60	77.30	-1	4,853	-0.02%
2022/01/20	1	85.20	0	0.00	85.40	1	5,704	0.02%
2022/01/19	0	0.00	1	86.40	86.10	-1	5,964	-0.02%
2022/01/18	4	88.35	0	0.00	87.20	4	6,375	0.06%
2022/01/07	1	85.50	0	0.00	87.90	1	7,382	0.01%
2022/01/06	0	0.00	1	90.50	90.10	-1	7,401	-0.01%
2022/01/05	2	92.85	7	93.13	90.80	-5	7,477	-0.07%
2022/01/04	1	96.90	0	0.00	96.90	1	7,521	0.01%
2021/12/27	1	100.50	1	101.00	101.50	0	8,044	0.00%
2021/12/24	3	102.00	0	0.00	102.00	3	8,097	0.04%
2021/12/23	0	0.00	1	105.50	103.00	-1	8,148	-0.01%
2021/12/22	2	104.75	1	106.00	104.00	1	8,171	0.01%
2021/12/20	1	99.50	0	0.00	99.60	1	8,117	0.01%
2021/12/17	2	100.00	2	99.50	99.50	0	8,140	0.00%
2021/12/16	0	0.00	1	102.50	103.50	-1	8,157	-0.01%
2021/12/14	1	98.50	0	0.00	97.60	1	8,196	0.01%
2021/12/13	1	105.00	1	101.50	101.50	0	8,228	0.00%
2021/12/10	4	104.38	2	104.75	105.00	2	8,278	0.02%
2021/12/09	3	104.67	4.6	106.78	104.00	-1.6	8,233	-0.02%
2021/12/07	1	98.70	1	99.00	98.70	0	8,083	0.00%
2021/12/06	0	0.00	1	100.00	100.00	-1	8,096	-0.01%
2021/12/03	3	99.20	0	0.00	99.20	3	8,146	0.04%
2021/12/02	13	98.99	7	97.67	97.00	6	8,194	0.07%
2021/12/01	0	0.00	1	105.00	104.00	-1	8,211	-0.01%
2021/11/30	6	107.58	5	105.60	106.00	1	8,306	0.01%
2021/11/29	5	102.70	4	102.88	104.00	1	8,490	0.01%
2021/11/26	8	104.63	7	104.79	104.50	1	8,633	0.01%
2021/11/25	2	111.00	5	108.40	107.50	-3	8,638	-0.03%
2021/11/24	5	110.50	5	110.60	111.00	0	8,589	0.00%
2021/11/23	10	112.90	40	114.16	109.50	-30	8,493	-0.35%
2021/11/22	19	122.53	6	122.25	121.00	13	8,340	0.16%
2021/11/19	6	123.33	5	119.20	119.00	1	8,297	0.01%
2021/11/18	5	127.20	2	124.50	123.50	3	8,217	0.04%
2021/11/17	28	122.96	12	123.63	123.50	16	8,040	0.20%
2021/11/16	20	124.65	23.1	122.81	125.00	-3.1	7,933	-0.04%
2021/11/15	5	120.20	4.2	123.14	123.50	0.8	7,516	0.01%
2021/11/12	2.1	106.64	17	110.15	112.50	-14.9	7,371	-0.20%
2021/11/11	6	104.92	11	104.09	102.50	-5	7,213	-0.07%
2021/11/10	6	106.83	5	105.80	106.50	1	7,162	0.01%
2021/11/09	5	106.20	1	108.50	104.00	4	7,095	0.06%
2021/11/08	10	105.60	15	105.00	104.50	-5	6,996	-0.07%
2021/11/05	6	108.75	8	107.44	108.00	-2	6,971	-0.03%
2021/11/04	5	108.40	6	109.25	108.50	-1	6,919	-0.01%
2021/11/03	9	105.78	10	104.00	106.50	-1	6,830	-0.01%
2021/11/02	23	112.13	17	114.15	107.50	6	6,715	0.09%
2021/11/01	3	110.00	4	108.75	112.00	-1	6,352	-0.02%
2021/10/29	13.2	103.18	11	103.82	102.00	2.2	6,279	0.04%
2021/10/28	5	100.90	4	100.55	100.00	1	6,116	0.02%
2021/10/27	16	103.06	16	100.56	100.50	0	6,018	0.00%
2021/10/26	19	96.09	17.1	95.96	98.00	1.9	5,897	0.03%
2021/10/25	4	95.80	7	96.59	97.00	-3	5,680	-0.05%
2021/10/22	10.4	89.72	6	90.32	91.70	4.4	5,453	0.08%
2021/10/21	3	84.00	8	84.26	83.40	-5	5,159	-0.10%
2021/10/18	0	0.00	10	73.63	74.90	-10	5,131	-0.19%
2021/10/15	2	75.30	3	74.57	74.30	-1	5,155	-0.02%
2021/10/14	5	76.00	5	75.26	74.30	0	5,246	0.00%
2021/10/13	4	79.65	3	78.47	73.90	1	5,233	0.02%
2021/10/12	14	82.06	25	83.81	80.40	-11	5,203	-0.21%
2021/10/08	59	81.28	20	81.00	83.00	39	5,127	0.76%
2021/10/07	7	73.37	8	74.24	77.60	-1	5,018	-0.02%
2021/10/06	3.1	71.40	2	71.95	70.60	1.1	5,014	0.02%
2021/10/05	3	66.80	0	0.00	66.80	3	5,000	0.06%
2021/10/04	3	74.20	0	0.00	74.20	3	5,135	0.06%
2021/10/01	3	83.87	1	86.60	82.40	2	5,496	0.04%
2021/09/30	1	89.20	4	87.50	88.30	-3	5,528	-0.05%
2021/09/29	3	86.27	11	86.21	84.50	-8	5,534	-0.14%
2021/09/28	6	89.85	0	0.00	89.40	6	5,651	0.11%
2021/09/23	0	0.00	1	91.90	91.70	-1	6,074	-0.02%
2021/09/16	1	99.00	0	0.00	95.10	1	6,553	0.02%
2021/09/15	2	99.75	1	101.50	97.20	1	6,519	0.02%
2021/09/14	2	102.50	1	106.00	99.90	1	6,499	0.02%
2021/09/13	1	104.50	1	104.06	105.00	0	6,517	0.00%
2021/09/09	0	0.00	1	107.00	107.00	-1	6,597	-0.02%
2021/09/08	2	106.75	2	102.50	102.50	0	6,662	0.00%
2021/09/07	3	108.00	3	109.50	110.00	0	6,877	0.00%
2021/09/06	7.2	117.79	121	113.96	112.50	-113.8	6,824	-1.67%	大賣/鉅額交易
2021/09/03	4	123.00	4	124.25	125.00	0	6,862	0.00%
2021/09/02	2	126.75	0	0.00	121.00	2	6,915	0.03%
2021/09/01	6	118.25	5	119.40	121.50	1	6,786	0.01%
2021/08/31	0	0.00	7	115.71	117.50	-7	6,757	-0.10%
2021/08/27	1	112.50	3	112.17	110.50	-2	6,832	-0.03%
2021/08/26	8	113.56	0	0.00	111.50	8	6,932	0.12%
2021/08/25	0	0.00	7	116.00	116.00	-7	7,222	-0.10%
2021/08/24	7	112.71	0	0.00	111.00	7	7,273	0.10%
2021/08/23	2	113.75	3	114.00	114.00	-1	7,331	-0.01%
2021/08/20	2	107.50	2	110.50	108.50	0	7,454	0.00%
2021/08/19	6	111.50	3	115.00	107.50	3	7,503	0.04%
2021/08/18	1	112.50	4	111.50	114.00	-3	7,566	-0.04%
2021/08/16	0	0.00	1	117.50	117.00	-1	7,941	-0.01%
2021/08/13	1.1	118.10	0	0.00	114.00	1.1	7,951	0.01%
2021/08/12	0	0.00	2	125.00	123.50	-2	8,009	-0.02%
2021/08/11	12	126.29	8	123.13	121.00	4	8,154	0.05%
2021/08/10	6	129.00	1	131.00	130.00	5	8,168	0.06%
2021/08/09	4	135.50	1	137.50	133.50	3	8,261	0.04%
2021/08/06	5	141.60	0	0.00	139.00	5	8,386	0.06%
2021/08/05	2	145.50	3	143.50	143.00	-1	8,496	-0.01%
2021/08/04	11	145.14	2	144.50	145.00	9	8,577	0.10%
2021/08/03	0	0.00	2	149.75	150.50	-2	8,569	-0.02%
2021/08/02	1	145.00	1	145.50	147.00	0	8,586	0.00%
2021/07/30	32	147.34	1	148.00	144.50	31	8,686	0.36%
2021/07/29	1	145.50	13.1	151.00	152.00	-12.1	8,649	-0.14%
2021/07/28	52	137.13	1	139.50	138.50	51	8,558	0.60%
2021/07/27	5	150.30	4	144.38	145.50	1	8,591	0.01%
2021/07/26	1	150.00	1	151.00	149.00	0	8,605	0.00%
2021/07/23	44	147.77	4	148.00	147.00	40	8,693	0.46%
2021/07/22	1	141.00	2	143.75	146.50	-1	8,705	-0.01%
2021/07/21	1	141.00	1	140.50	136.00	0	8,659	0.00%
2021/07/20	4	138.88	1	139.50	135.00	3	8,689	0.03%
2021/07/19	1	149.50	4	148.50	148.50	-3	8,682	-0.03%
2021/07/16	3	148.67	2	147.50	147.50	1	8,694	0.01%
2021/07/15	10	149.00	10	146.80	152.00	0	8,643	0.00%
2021/07/14	4	148.25	3	148.00	145.00	1	8,615	0.01%
2021/07/13	16	156.22	23	160.00	150.00	-7	8,547	-0.08%
2021/07/12	1	158.00	51	159.35	155.00	-50	8,460	-0.59%
2021/07/09	37	149.46	0	0.00	153.50	37	8,290	0.45%
2021/07/08	26	154.23	42.1	156.75	153.00	-16.1	8,261	-0.19%
2021/07/07	28	144.13	3	144.00	144.00	25	7,962	0.31%
2021/07/06	4	149.13	64	148.48	147.50	-60	8,027	-0.75%
2021/07/05	8	153.19	101	150.51	151.50	-93	8,097	-1.15%	大賣/
2021/07/02	5	143.30	5	148.00	155.00	0	8,445	0.00%
2021/07/01	4	143.00	16	146.63	142.50	-12	8,857	-0.14%
2021/06/30	1	137.50	0	0.00	138.00	1	9,176	0.01%
2021/06/29	11	140.14	21	141.45	137.50	-10	9,440	-0.11%
2021/06/28	4	141.75	5	141.50	144.00	-1	9,601	-0.01%
2021/06/25	3	133.67	9	132.56	133.00	-6	10,351	-0.06%
2021/06/24	4	125.63	2	127.00	127.00	2	10,586	0.02%
2021/06/23	8	127.94	7	127.86	127.00	1	10,673	0.01%
2021/06/22	19	123.89	6	126.75	124.50	13	10,688	0.12%
2021/06/21	3.1	126.37	12	129.50	126.00	-8.9	10,696	-0.08%
2021/06/18	5	136.80	28	135.05	133.50	-23	10,701	-0.22%
2021/06/17	9	134.22	5	133.30	137.00	4	10,789	0.04%
2021/06/16	22	135.41	10	140.10	132.00	12	10,884	0.11%
2021/06/15	16	128.50	10	128.75	130.00	6	10,798	0.06%
2021/06/11	3	130.00	10	127.00	127.00	-7	11,146	-0.06%
2021/06/10	15	126.93	10	126.84	127.00	5	11,380	0.04%
2021/06/09	8	124.63	4	121.50	122.00	4	11,456	0.03%
2021/06/08	8	126.00	6	126.58	120.50	2	11,683	0.02%
2021/06/07	15	117.83	5	117.00	120.50	10	12,025	0.08%
2021/06/04	3	121.00	12	122.25	120.50	-9	12,266	-0.07%
2021/06/03	18	126.61	19	125.74	125.00	-1	12,372	-0.01%
2021/06/02	13	123.50	4	125.50	124.50	9	12,372	0.07%
2021/06/01	11	119.73	11	119.73	124.50	0	12,095	0.00%
2021/05/28	10	115.90	26	113.77	113.50	-16	12,010	-0.13%
2021/05/27	14	111.07	2	111.00	110.50	12	11,951	0.10%
2021/05/26	6	112.33	5	110.90	113.00	1	11,918	0.01%
2021/05/25	24	112.85	1	116.00	111.00	23	11,916	0.19%
2021/05/21	3	99.93	3	98.67	99.30	0	11,694	0.00%
2021/05/19	5	102.10	4	102.00	103.00	1	11,870	0.01%
2021/05/18	3	95.93	7	95.69	97.90	-4	12,042	-0.03%
2021/05/17	20	95.50	14	92.56	89.00	6	12,083	0.05%
2021/05/14	0	0.00	1	101.00	98.80	-1	12,290	-0.01%
2021/05/13	2	97.30	1	90.80	95.30	1	12,189	0.01%
2021/05/12	3	98.87	2.1	99.23	96.80	0.9	12,160	0.01%
2021/05/11	1	108.50	1	108.00	107.50	0	12,106	0.00%
2021/05/10	9	120.17	11	123.05	119.00	-2	12,149	-0.02%
2021/05/07	18	124.03	5	122.70	125.50	13	12,280	0.11%
2021/05/06	4	119.00	4.1	120.27	119.50	-0.1	12,494	0.00%
2021/05/05	2	124.75	3	127.50	122.00	-1	12,557	-0.01%
2021/05/04	12	126.58	25	130.42	129.50	-13	12,742	-0.10%
2021/05/03	21.1	139.28	4	139.00	139.50	17.1	12,844	0.13%
2021/04/29	14	145.36	12	143.21	147.50	2	13,042	0.02%
2021/04/28	40.1	140.76	27	142.06	140.00	13.1	13,371	0.10%
2021/04/27	4	150.13	3	151.50	146.50	1	13,400	0.01%
2021/04/26	25	150.06	2	154.00	151.50	23	13,787	0.17%
2021/04/23	21	157.36	4	157.75	155.00	17	13,878	0.12%
2021/04/22	24	158.00	2	164.50	150.50	22	14,024	0.16%
2021/04/21	9	152.00	0	156.50	159.50	9	13,988	0.06%
2021/04/19	23	152.63	9	156.00	152.50	14	13,974	0.10%
2021/04/16	5	158.50	30	159.08	158.00	-25	13,970	-0.18%
2021/04/15	4	146.00	0	0.00	154.50	4	13,961	0.03%
2021/04/14	29	137.79	0	0.00	143.00	29	13,939	0.21%
2021/04/13	10	156.50	3	156.39	152.50	7	13,852	0.05%
2021/04/12	15	161.43	5	164.80	154.00	10	13,791	0.07%
2021/04/09	3	166.16	24	163.83	171.00	-21	13,663	-0.15%
2021/04/08	105	149.35	150	148.32	155.50	-45	13,541	-0.33%	大買/大賣/
2021/04/07	41	142.41	31	141.45	141.50	10	13,130	0.08%
2021/04/06	36	132.24	36	132.25	134.00	0	12,561	0.00%
2021/04/01	34	116.81	49	121.26	122.00	-15	12,160	-0.12%
2021/03/31	40	113.98	23	113.70	111.50	17	12,574	0.14%
2021/03/30	63	113.42	69	115.13	114.50	-6	12,755	-0.05%
2021/03/29	35	111.04	17	110.32	112.50	18	12,436	0.14%
2021/03/26	21	102.12	6	101.27	102.50	15	12,704	0.12%
2021/03/25	8	99.00	13	99.99	98.30	-5	13,567	-0.04%
2021/03/24	6	99.23	4	98.30	98.10	2	14,307	0.01%
2021/03/23	3	97.90	2	99.50	97.00	1	14,721	0.01%
2021/03/22	6	101.67	3	102.67	99.50	3	14,781	0.02%
2021/03/19	22	103.27	16	102.61	104.00	6	14,668	0.04%
2021/03/18	6	102.17	9	102.56	102.00	-3	14,560	-0.02%
2021/03/17	18	106.00	19	105.32	100.00	-1	14,402	-0.01%
2021/03/16	12	109.88	11	108.09	110.50	1	14,024	0.01%
2021/03/15	5	99.64	4	100.78	100.50	1	13,693	0.01%
2021/03/12	8	100.54	3	99.97	95.20	5	13,594	0.04%
2021/03/11	3	97.83	4	98.05	98.00	-1	13,289	-0.01%
2021/03/10	9	92.68	9	92.82	92.50	0	12,811	0.00%
2021/03/09	8	88.74	9	87.44	88.50	-1	12,529	-0.01%
2021/03/08	3	86.90	8	87.88	90.30	-5	12,437	-0.04%
2021/03/05	8	81.90	6	82.67	82.10	2	12,468	0.02%
2021/03/04	6	83.18	5	84.16	82.60	1	12,823	0.01%
2021/03/03	1	84.50	1	86.20	84.30	0	13,056	0.00%
2021/03/02	2	91.15	1	90.20	85.00	1	13,081	0.01%
2021/02/26	7	89.14	7	89.04	88.50	0	13,024	0.00%
2021/02/25	1	91.10	2	90.90	91.30	-1	13,004	-0.01%
2021/02/24	25	91.99	7	90.14	89.00	18	12,990	0.14%
2021/02/23	2	91.50	3	88.27	88.00	-1	12,959	-0.01%
2021/02/22	12	93.39	10	92.00	91.60	2	12,870	0.02%
2021/02/19	19	96.24	21	95.89	94.50	-2	12,711	-0.02%
2021/02/18	28	97.14	21	95.38	93.10	7	12,526	0.06%
2021/02/17	30	96.30	4	99.08	99.40	26	12,204	0.21%
2021/02/05	7	87.40	9	87.44	90.40	-2	12,079	-0.02%
2021/02/04	7	82.26	6	81.55	82.20	1	11,809	0.01%
2021/02/03	6	81.78	6	81.80	80.50	0	11,837	0.00%
2021/02/02	4	79.05	2	79.55	79.20	2	11,955	0.02%
2021/02/01	9	78.64	9	79.42	77.20	0	12,011	0.00%
2021/01/29	13	83.05	10	82.18	79.00	3	11,964	0.03%
2021/01/28	23	83.44	26	81.23	82.00	-3	11,847	-0.03%
2021/01/27	8	79.83	7	80.04	79.00	1	11,566	0.01%
2021/01/26	8	80.65	45	81.72	78.30	-37	11,409	-0.32%
2021/01/25	21	90.24	31	91.62	86.70	-10	11,140	-0.09%
2021/01/22	28	91.41	25	91.81	94.00	3	10,988	0.03%
2021/01/21	13	89.55	28	88.34	86.00	-15	10,707	-0.14%
2021/01/20	0	0.00	1	97.10	90.00	-1	10,240	-0.01%
2021/01/19	46	105.00	33	109.80	99.90	13	10,175	0.13%
2021/01/18	29	103.72	2	108.50	111.00	27	9,727	0.28%
2021/01/15	37	103.86	5	101.34	101.00	32	9,540	0.34%
2021/01/14	0	0.00	1	96.40	98.50	-1	9,302	-0.01%
2021/01/13	0	0.00	7	87.16	89.60	-7	9,293	-0.08%
2021/01/12	1	83.00	0	0.00	81.50	1	9,287	0.01%
2021/01/11	7	82.03	6	81.20	82.10	1	9,276	0.01%
2021/01/08	2	76.00	0	0.00	74.70	2	9,295	0.02%
2021/01/07	2	83.00	6	82.50	82.90	-4	9,276	-0.04%
2021/01/06	0	0.00	3	79.60	79.60	-3	9,293	-0.03%
2021/01/05	6	78.50	0	0.00	80.00	6	9,309	0.06%
2020/12/31	0	0.00	10	76.10	76.60	-10	9,486	-0.11%
2020/12/30	4	77.68	11	80.18	76.10	-7	9,496	-0.07%
2020/12/29	2	82.50	4	82.33	82.30	-2	9,417	-0.02%
2020/12/28	12	73.98	5	73.70	78.90	7	9,362	0.07%
2020/12/25	17	70.49	32	70.43	71.80	-15	9,295	-0.16%
2020/12/24	8	64.76	16	64.93	67.10	-8	8,605	-0.09%
2020/12/23	66	58.46	80	59.16	61.00	-14	8,131	-0.17%
2020/12/22	68	60.31	40	58.40	56.00	28	7,634	0.37%
2020/12/21	67	58.27	46	58.43	62.20	21	7,079	0.30%
2020/12/18	27	50.93	34	53.53	56.60	-7	6,268	-0.11%
2020/12/17	3	51.00	31	50.75	51.50	-28	5,587	-0.50%
2020/12/14	0	0.00	11	47.95	46.85	-11	6,110	-0.18%
2020/12/09	10	46.90	0	0.00	46.90	10	5,973	0.17%
2020/12/08	0	0.00	2	47.78	47.70	-2	5,920	-0.03%
2020/12/07	2	45.08	0	0.00	45.80	2	5,774	0.03%
2020/12/03	0	0.00	23	44.40	44.00	-23	5,736	-0.40%
2020/12/02	0	0.00	2	45.40	44.95	-2	5,711	-0.04%
2020/11/30	21	48.60	28	46.64	45.90	-7	5,591	-0.13%
2020/11/27	3	45.90	13	46.12	48.50	-10	5,703	-0.18%
2020/11/26	0	0.00	31	44.00	44.10	-31	5,945	-0.52%
2020/11/25	1	43.00	0	0.00	42.60	1	6,422	0.02%
2020/11/23	15	43.32	1	43.10	44.05	14	6,792	0.21%
2020/11/20	0	0.00	1	43.80	43.70	-1	6,995	-0.01%
2020/11/17	3	41.25	0	0.00	41.30	3	7,125	0.04%
2020/11/16	1	41.10	0	0.00	41.00	1	7,129	0.01%
2020/11/13	0	0.00	1	42.20	42.15	-1	7,128	-0.01%
2020/11/12	0	0.00	0.1	43.05	42.95	-0.1	7,161	0.00%
2020/11/11	12	45.18	9	44.60	44.50	3	7,173	0.04%
2020/11/10	1	45.00	2	44.53	44.50	-1	7,162	-0.01%
2020/11/09	0	0.00	3	45.55	45.75	-3	6,964	-0.04%
2020/11/06	2	42.15	2	42.10	41.60	0	6,849	0.00%
2020/11/05	5	43.26	0	0.00	42.55	5	6,791	0.07%
2020/11/04	2	40.30	8	41.91	42.40	-6	6,744	-0.09%
2020/11/02	1	39.95	0	0.00	40.00	1	6,814	0.01%
2020/10/30	5	41.50	0	0.00	40.50	5	6,827	0.07%
2020/10/29	0	42.00	0	0.00	41.65	0	6,789	0.00%
2020/10/28	0	41.90	0	0.00	41.55	0	6,836	0.00%
2020/10/21	0	0.00	1	41.15	41.70	-1	6,819	-0.01%
2020/10/14	1	43.70	1	43.15	42.90	0	7,067	0.00%
2020/10/12	0	0.00	1	44.55	42.80	-1	7,018	-0.01%
2020/10/08	5	45.07	4	44.45	44.85	1	6,974	0.01%
2020/10/06	1	43.05	0	0.00	43.30	1	6,815	0.01%
2020/10/05	0	0.00	1	43.20	42.65	-1	6,817	-0.01%
2020/09/29	1	40.60	0	0.00	40.30	1	6,835	0.01%
2020/09/25	2	42.35	5	41.95	39.15	-3	6,755	-0.04%
2020/09/24	0	0.00	2	43.90	43.45	-2	6,722	-0.03%
2020/09/23	15	45.49	16	45.45	45.00	-1	6,683	-0.01%
2020/09/22	3	42.88	2	43.30	43.55	1	6,525	0.02%
2020/09/21	7	46.22	6	46.20	45.50	1	6,407	0.02%
2020/09/18	63	50.62	46	51.24	47.50	17	6,255	0.27%
2020/09/17	6	49.15	9	49.92	50.60	-3	5,448	-0.06%
2020/09/16	1	47.50	2	47.25	46.00	-1	5,317	-0.02%
2020/09/15	0	0.00	20	47.13	47.45	-20	5,387	-0.37%
2020/09/10	2	46.30	10	45.50	46.00	-8	5,878	-0.14%
2020/09/09	13	44.41	0	0.00	45.45	13	6,028	0.22%
2020/09/08	17	44.03	0	0.00	44.00	17	6,056	0.28%
2020/09/02	11	48.64	6	47.50	47.05	5	5,940	0.08%
2020/09/01	57	47.24	11	47.78	48.40	46	5,454	0.84%
2020/08/31	28	43.15	0	0.00	44.00	28	4,948	0.57%
2020/08/28	0	0.00	1	37.80	40.00	-1	4,397	-0.02%
2020/08/27	1	36.45	1	38.10	36.40	0	4,175	0.00%
2020/08/26	5	38.29	7	38.97	39.10	-2	3,986	-0.05%
2020/08/24	0	0.00	10	33.73	34.75	-10	3,759	-0.27%
2020/08/20	2	33.30	0	0.00	33.30	2	3,656	0.05%
2020/08/19	3	36.75	3	37.00	37.00	0	3,676	0.00%
2020/08/18	1	36.80	0	0.00	36.80	1	3,691	0.03%
2020/08/17	7	36.11	0	0.00	38.15	7	3,669	0.19%
2020/08/14	1	35.45	4	35.48	36.00	-3	3,562	-0.08%
2020/08/06	2	33.50	10	33.75	33.90	-8	3,312	-0.24%
2020/08/05	3	32.52	0	0.00	32.70	3	3,184	0.09%
2020/07/29	0	0.00	2	30.15	29.60	-2	3,041	-0.07%
2020/07/28	2	28.70	0	0.00	28.70	2	3,022	0.07%
2020/07/23	0	0.00	1	31.80	32.35	-1	2,773	-0.04%
2020/07/22	0	0.00	10	31.58	32.40	-10	2,737	-0.37%
2020/07/21	0	0.00	1	29.20	29.80	-1	2,654	-0.04%
2020/07/20	1	27.35	0	0.00	29.25	1	2,645	0.04%
2020/07/17	1	27.95	1	26.55	26.85	0	2,617	0.00%
2020/07/15	0	0.00	2	28.15	27.50	-2	2,577	-0.08%
2020/07/14	2	28.03	0	0.00	27.85	2	2,575	0.08%
2020/07/13	2	29.73	1	28.70	29.55	1	2,546	0.04%
2020/07/10	0	0.00	5	29.70	28.70	-5	2,518	-0.20%
2020/07/09	0	0.00	6	31.28	31.45	-6	2,478	-0.24%
2020/07/08	7	32.61	0	0.00	31.65	7	2,445	0.29%
2020/07/06	4	32.74	3	32.88	31.55	1	2,318	0.04%
2020/07/03	1	32.45	1	32.80	32.30	0	2,265	0.00%
2020/07/02	1	30.60	8	29.06	31.55	-7	2,108	-0.33%
2020/07/01	0	0.00	2	28.95	28.70	-2	2,048	-0.10%
2020/06/30	1	29.45	11	28.84	28.85	-10	2,028	-0.49%
2020/06/29	13	28.73	10	28.86	28.90	3	2,000	0.15%
2020/06/24	2	30.10	4	30.36	29.55	-2	1,962	-0.10%
2020/06/23	7	29.26	5	29.47	29.85	2	1,914	0.10%
2020/06/22	11	31.56	12	30.60	30.35	-1	1,839	-0.05%
2020/06/19	6	33.30	1	34.05	33.00	5	1,736	0.29%
2020/06/18	12	33.56	13	34.37	35.00	-1	1,637	-0.06%
2020/06/17	13	34.45	4	34.90	34.95	9	1,363	0.66%
2020/06/16	7	30.65	25	30.32	32.25	-18	1,178	-1.53%
2020/06/15	19	29.37	0	0.00	29.35	19	1,005	1.89%
2020/06/11	12	28.29	0	0.00	26.95	12	939	1.28%
2020/06/09	7	29.12	20	29.05	28.85	-13	907	-1.43%
2020/06/08	2	30.00	0	0.00	29.80	2	892	0.22%
2020/06/02	0	0.00	3	28.25	27.15	-3	801	-0.37%
2020/06/01	9	27.43	5	27.58	28.25	4	772	0.52%
2020/05/29	2	25.20	2	25.70	25.70	0	682	0.00%
2020/05/28	2	23.23	1	23.00	23.40	1	626	0.16%
2020/05/27	4	24.73	3	23.52	22.85	1	600	0.17%
2020/05/26	0	0.00	8.3	23.75	23.75	-8.3	513	-1.62%
2020/05/25	0	0.00	2	21.55	21.60	-2	469	-0.43%
2020/05/22	20	19.65	0	0.00	19.65	20	415	4.82%
2020/05/08	0	0.00	2	17.15	17.05	-2	323	-0.62%
2020/05/05	1	15.50	1	16.00	16.00	0	289	0.00%
2020/01/16	0	0.00	20	18.55	17.80	-20	188	-10.62%
2019/12/11	2	16.75	0	0.00	16.95	2	230	0.87%
2019/10/01	0	0.00	0.1	17.50	17.40	-0.1	198	-0.04%
2019/08/12	10	17.35	0	0.00	17.40	10	74	13.37%
2019/07/10	0	0.00	6	17.00	17.10	-6	89	-6.68%
2019/03/22	0	0.00	1	18.20	18.30	-1	178	-0.56%
2019/03/21	1	18.85	0	0.00	18.60	1	178	0.56%
2019/02/22	0	0.00	0.2	19.10	19.20	-0.2	225	-0.08%
2019/01/21	0	0.00	3	18.52	18.25	-3	188	-1.59%
2019/01/18	3	19.07	0	0.00	18.65	3	187	1.60%
2018/12/06	0	0.00	3	18.50	18.00	-3	226	-1.33%
2018/12/05	0	0.00	2	18.70	18.85	-2	226	-0.88%
2018/11/29	0	0.00	7	19.24	18.85	-7	230	-3.03%
2018/09/26	0	0.00	1	21.60	20.80	-1	545	-0.18%
2018/09/20	1	22.55	0	0.00	22.30	1	572	0.17%
2018/09/18	2	22.85	0	0.00	22.40	2	606	0.33%
2018/09/17	0	0.00	1	23.00	22.75	-1	637	-0.16%
2018/09/14	1	23.30	0	0.00	22.95	1	643	0.16%
2018/09/13	0	0.00	1	22.60	22.70	-1	648	-0.15%
2018/09/12	2	22.30	0	0.00	22.20	2	655	0.31%
2018/09/10	1	22.65	0	0.00	22.30	1	681	0.15%
2018/09/05	0	0.00	11	24.56	24.55	-11	780	-1.41%
2018/08/31	17	24.94	3	24.80	25.10	14	879	1.59%
2018/08/28	1	24.60	0	0.00	24.70	1	1,070	0.09%
2018/08/16	0	0.00	2	24.00	24.15	-2	1,199	-0.17%
2018/08/06	2	28.75	0	0.00	28.30	2	1,548	0.13%
2018/07/31	3	27.40	0	0.00	27.35	3	1,561	0.19%
2018/07/04	0	0.00	4	27.60	27.55	-4	1,577	-0.25%
2018/07/03	0	0.00	4	28.55	27.25	-4	1,582	-0.25%
2018/06/28	0	0.00	2	29.65	29.00	-2	1,582	-0.13%
2018/06/19	0	0.00	2	31.70	31.55	-2	1,712	-0.12%
2018/06/13	2	34.15	0	0.00	32.40	2	1,884	0.11%
2018/06/12	0	0.00	1	32.00	33.30	-1	1,861	-0.05%
2018/06/11	1	32.55	0	0.00	32.35	1	1,912	0.05%
2018/06/07	15	33.33	0	0.00	32.35	15	2,125	0.71%
2018/05/30	0	0.00	3	29.00	28.90	-3	2,211	-0.14%
2018/05/24	0	0.00	2	31.00	31.90	-2	2,657	-0.08%
2018/05/23	2	31.50	0	0.00	30.90	2	3,048	0.07%
2018/05/22	0	0.00	1	30.90	31.05	-1	3,294	-0.03%
2018/05/21	4	34.19	3	33.95	32.30	1	3,360	0.03%
2018/04/26	0	0.00	1	26.50	26.90	-1	3,186	-0.03%
2018/04/17	0	29.40	2	29.15	28.95	-2	3,161	-0.06%
2018/04/13	2	31.20	0	0.00	30.45	2	3,134	0.06%
2018/04/10	0	0.00	2	31.60	30.30	-2	3,117	-0.06%
2018/04/09	0	0.00	3	32.30	32.00	-3	3,085	-0.10%
2018/04/03	2	32.85	0	0.00	32.80	2	3,071	0.07%
2018/03/31	0	0.00	2	32.60	33.65	-2	3,062	-0.07%
2018/03/29	0	0.00	2	34.50	34.10	-2	3,036	-0.07%
2018/03/28	0	0.00	1	33.50	34.10	-1	3,010	-0.03%
2018/03/27	1	34.00	2	34.15	33.65	-1	2,988	-0.03%
2018/03/26	3	33.67	1	34.20	34.30	2	2,963	0.07%
2018/03/23	1	32.65	0	0.00	32.60	1	2,938	0.03%
2018/03/22	2	35.90	0	0.00	34.00	2	2,897	0.07%
2018/03/21	2	36.00	4	35.79	35.75	-2	2,833	-0.07%
2018/03/20	8	36.66	1	36.20	36.20	7	2,787	0.25%
2018/03/19	5	35.93	5	35.42	35.60	0	2,664	0.00%
2018/03/16	4	35.51	4	35.79	35.05	0	2,615	0.00%
2018/03/15	4	35.68	4	36.73	36.20	0	2,570	0.00%
2018/03/14	7	37.80	19	37.73	36.35	-12	2,480	-0.48%
2018/03/13	0	0.00	6	40.70	40.35	-6	2,329	-0.26%
2018/03/12	1	38.40	0	0.00	37.10	1	2,220	0.05%
2018/03/09	0	0.00	2	37.50	37.70	-2	2,153	-0.09%
2018/03/07	5	34.70	0	0.00	34.00	5	2,070	0.24%
2018/03/06	2	33.90	0	0.00	34.70	2	2,066	0.10%
2018/03/05	7	34.50	4	33.40	33.40	3	2,048	0.15%
2018/02/27	0	0.00	1	37.00	35.40	-1	2,037	-0.05%
2018/02/26	2	35.10	1	35.60	37.55	1	1,974	0.05%
2018/02/23	4	35.64	1	35.60	35.50	3	1,669	0.18%
2018/02/22	20	33.50	1	33.10	33.85	19	1,289	1.47%
2018/02/12	10	28.38	5	27.97	28.00	5	1,024	0.49%
2018/02/09	3	28.45	3	28.15	27.80	0	1,012	0.00%
2018/02/08	2	27.50	0	0.00	27.60	2	930	0.21%