驊訊 (6237)-元大-新竹經國券商分點個股進出

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
49.20
漲跌
▼1.10
漲幅
-2.19%
成交量
237張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:35(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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/12/12	0	0.00	2	50.75	49.20	-2	763	-0.26%
2024/12/11	2	50.90	0	0.00	50.30	2	760	0.26%
2024/12/10	0	0.00	4	50.00	50.30	-4	757	-0.53%
2024/12/09	5	51.52	2	51.25	50.90	3	753	0.40%
2024/12/05	1	50.50	0	0.00	49.55	1	735	0.14%
2024/11/28	0	0.00	1	47.30	47.15	-1	736	-0.14%
2024/11/22	1	48.35	0	0.00	48.00	1	746	0.13%
2024/11/19	0	0.00	2	47.15	47.35	-2	744	-0.27%
2024/11/15	1	48.75	0	0.00	48.70	1	741	0.13%
2024/11/13	5	50.00	0	0.00	49.80	5	739	0.68%
2024/10/30	1	50.00	0	0.00	49.85	1	742	0.13%
2024/10/29	0.5	49.55	0	0.00	49.80	0.5	740	0.07%
2024/10/28	0	0.00	2	51.15	50.90	-2	734	-0.27%
2024/10/24	1	53.50	2	55.30	53.50	-1	716	-0.14%
2024/10/23	13	57.01	12	57.93	56.80	1	695	0.14%
2024/10/22	14.2	55.30	9.5	56.99	56.80	4.7	587	0.80%
2024/10/21	0	0.00	1	53.00	52.70	-1	514	-0.19%
2024/10/17	5	52.20	10	52.95	52.20	-5	518	-0.96%
2024/10/08	1	53.00	0	0.00	52.80	1	504	0.20%
2024/09/30	1	54.70	2	54.75	54.00	-1	451	-0.22%
2024/09/27	2	53.55	3	54.07	52.80	-1	420	-0.24%
2024/09/26	10	51.30	10	52.30	51.50	0	370	0.00%
2024/09/13	0	0.00	4	44.00	43.80	-4	335	-1.19%
2024/09/12	0	0.00	10	43.55	43.40	-10	340	-2.93%
2024/09/02	1	47.20	0	0.00	46.75	1	376	0.27%
2024/08/30	1	47.70	0	0.00	47.20	1	381	0.26%
2024/08/06	0	0.00	4	37.90	39.25	-4	751	-0.53%
2024/07/30	1	47.00	0.2	45.50	47.40	0.8	742	0.11%
2024/07/26	0	47.50	0	0.00	47.50	0	737	0.00%
2024/07/23	1	49.00	0	0.00	49.10	1	736	0.14%
2024/07/11	0	0.00	1	52.70	52.20	-1	736	-0.14%
2024/07/05	0	0.00	1	54.60	54.70	-1	795	-0.13%
2024/07/04	0	0.00	1	52.20	52.00	-1	792	-0.13%
2024/06/27	0	0.00	4	52.70	52.20	-4	826	-0.48%
2024/06/26	1	53.80	3	53.70	53.10	-2	832	-0.24%
2024/06/25	1	54.20	0	0.00	53.80	1	865	0.12%
2024/06/24	1.2	54.83	5	54.60	54.10	-3.8	867	-0.44%
2024/06/21	0	0.00	1	54.60	54.50	-1	861	-0.12%
2024/06/19	1	53.20	0	0.00	53.10	1	880	0.11%
2024/06/18	5	54.10	0	0.00	53.70	5	881	0.57%
2024/06/14	5	54.00	0	0.00	53.80	5	894	0.56%
2024/06/13	0	0.00	1	53.50	53.90	-1	901	-0.11%
2024/06/12	1	54.10	0	0.00	53.30	1	905	0.11%
2024/06/11	2	55.40	0	0.00	53.70	2	922	0.22%
2024/06/07	0	0.00	2	56.60	56.10	-2	943	-0.21%
2024/06/06	1.1	55.59	0	0.00	55.50	1.1	954	0.12%
2024/06/03	0	0.00	1	57.20	57.20	-1	1,109	-0.09%
2024/05/31	1	59.30	0	0.00	58.10	1	1,176	0.09%
2024/05/30	6	57.97	2	58.20	57.80	4	1,293	0.31%
2024/05/29	1	59.50	0	0.00	59.10	1	1,466	0.07%
2024/05/28	4	60.08	12	60.35	60.60	-8	1,487	-0.54%
2024/05/27	5	57.02	2	58.20	57.60	3	1,531	0.20%
2024/05/23	21.5	56.66	1	57.00	56.10	20.5	2,045	1.00%
2024/05/22	1	58.60	0	0.00	58.20	1	2,090	0.05%
2024/05/21	3	57.40	1	57.50	58.20	2	2,164	0.09%
2024/05/20	6	60.65	3	59.60	58.00	3	2,206	0.14%
2024/05/17	23	57.91	1	57.20	59.00	22	2,196	1.00%
2024/05/16	0.5	54.70	0	0.00	54.70	0.5	2,177	0.02%
2024/05/15	1	57.60	2	56.30	55.60	-1	2,229	-0.04%
2024/05/14	0	0.00	0	55.00	55.50	0	2,243	0.00%
2024/05/13	1	51.40	0	0.00	51.20	1	2,279	0.04%
2024/05/09	1	50.60	0	0.00	50.00	1	2,675	0.04%
2024/05/06	0	0.00	1	50.30	50.80	-1	3,125	-0.03%
2024/05/03	1	50.60	0	0.00	50.70	1	3,314	0.03%
2024/05/02	1	51.80	0	0.00	51.80	1	3,528	0.03%
2024/04/29	1	52.40	0	0.00	52.60	1	5,156	0.02%
2024/04/24	1	52.30	0	0.00	51.90	1	5,370	0.02%
2024/04/18	0	53.75	2	53.20	53.20	-2	5,719	-0.03%
2024/04/17	2	54.25	2	53.65	53.90	0	5,756	0.00%
2024/04/16	0	53.70	2	53.11	53.30	-2	5,843	-0.03%
2024/04/15	2	55.80	5	55.40	55.40	-3	5,857	-0.05%
2024/04/12	2.7	58.79	8	57.81	57.00	-5.3	5,881	-0.09%
2024/04/11	6	60.12	1	60.10	59.50	5	5,958	0.08%
2024/04/10	1.3	61.24	1	60.50	60.60	0.3	5,994	0.01%
2024/04/09	1	60.70	2	60.50	60.60	-1	6,021	-0.02%
2024/04/08	0	0.00	2	61.50	61.30	-2	6,054	-0.03%
2024/04/03	0	0.00	1	61.10	61.60	-1	6,089	-0.02%
2024/04/02	1	60.70	0	0.00	60.70	1	6,131	0.02%
2024/04/01	1	61.40	0	0.00	60.90	1	6,285	0.02%
2024/03/29	1	61.80	1	60.70	60.00	0	6,577	0.00%
2024/03/28	0.5	61.00	1	61.10	61.60	-0.5	6,794	-0.01%
2024/03/26	4	60.50	4.1	60.22	59.80	-0.1	6,881	0.00%
2024/03/25	4	62.23	9	62.14	62.10	-5	6,884	-0.07%
2024/03/22	1	60.80	1	61.60	61.80	0	6,889	0.00%
2024/03/21	1	60.60	0	0.00	60.30	1	6,902	0.01%
2024/03/20	1	61.20	1	60.80	60.10	0	6,943	0.00%
2024/03/19	5	61.50	2	60.60	60.60	3	6,987	0.04%
2024/03/18	1.2	60.45	1	61.00	61.70	0.1	6,998	0.00%
2024/03/15	1.5	59.90	1	59.60	59.70	0.5	7,035	0.01%
2024/03/14	0	0.00	3	59.97	59.90	-3	7,073	-0.04%
2024/03/13	1	60.40	1	60.30	59.80	0	7,171	0.00%
2024/03/12	1	62.41	4	62.70	62.60	-3	7,351	-0.04%
2024/03/11	1	61.50	1	61.80	61.90	0	7,474	0.00%
2024/03/08	6	62.28	4	61.15	61.60	2	7,504	0.03%
2024/03/07	6.5	67.65	4	67.60	65.20	2.5	7,482	0.03%
2024/03/06	7	70.06	2.1	71.18	68.50	4.9	7,586	0.07%
2024/03/05	7.5	72.40	3	73.00	70.80	4.5	7,591	0.06%
2024/03/04	7.1	70.77	17	71.94	71.80	-9.9	7,560	-0.13%
2024/03/01	3	67.80	29	67.34	68.70	-26	7,603	-0.34%
2024/02/29	36	68.54	20	67.96	67.60	16	7,617	0.21%
2024/02/27	33	70.12	17	68.23	67.00	16	7,656	0.21%
2024/02/26	3	71.33	25	71.59	73.40	-22	7,953	-0.28%
2024/02/23	6	67.25	2	67.40	66.80	4	8,007	0.05%
2024/02/22	6	66.65	9	67.46	66.60	-3	8,334	-0.04%
2024/02/21	27	65.48	9	66.31	66.90	18	8,583	0.21%
2024/02/20	3.4	64.76	0	0.00	64.70	3.4	8,626	0.04%
2024/02/19	3	65.23	1	66.20	65.60	2	8,577	0.02%
2024/02/16	6	65.87	4	65.58	66.00	2	8,555	0.02%
2024/02/15	7	64.27	8	64.51	64.00	-1	8,513	-0.01%
2024/02/05	5.5	64.71	4	65.13	64.10	1.5	8,471	0.02%
2024/02/02	9	67.23	9	67.08	65.90	0	8,421	0.00%
2024/02/01	56.1	69.63	57	70.85	67.90	-0.9	8,343	-0.01%
2024/01/31	14	70.01	12.4	70.21	69.90	1.6	8,076	0.02%
2024/01/30	5.2	66.24	2	66.00	66.30	3.2	7,802	0.04%
2024/01/29	9	67.17	7	67.21	67.00	2	7,789	0.03%
2024/01/26	34.1	65.74	61	66.17	65.70	-26.9	7,899	-0.34%
2024/01/25	33.1	70.25	0	0.00	69.50	33.1	7,745	0.43%
2024/01/24	119	71.92	117	72.33	71.60	2	7,561	0.03%	大買/大賣/
2024/01/23	118	66.17	194.3	69.20	71.30	-76.3	6,824	-1.12%	大買/大賣/
2024/01/22	64	64.10	26.1	63.46	64.90	37.9	6,127	0.62%
2024/01/19	4.1	59.06	5	59.64	59.00	-0.9	6,171	-0.01%
2024/01/18	3	59.73	1	58.90	58.30	2	6,425	0.03%
2024/01/17	7	61.20	2	62.10	60.20	5	6,549	0.08%
2024/01/16	13	61.42	18	62.21	62.90	-5	6,590	-0.08%
2024/01/15	29	60.60	24.4	60.92	61.10	4.6	6,615	0.07%
2024/01/12	5.4	58.17	1	57.10	57.10	4.4	6,710	0.07%
2024/01/11	6	59.92	1	59.90	59.50	5	6,846	0.07%
2024/01/10	12	60.66	15	61.01	60.90	-3	7,160	-0.04%
2024/01/09	4	60.35	3	59.70	59.70	1	7,219	0.01%
2024/01/08	9	62.18	9	62.07	60.90	0	7,234	0.00%
2024/01/05	15	62.18	21	61.76	62.10	-6	7,197	-0.08%
2024/01/04	12	59.13	2	60.10	58.90	10	7,088	0.14%
2024/01/03	7.1	62.18	7	62.31	61.00	0.1	7,042	0.00%
2024/01/02	5	62.66	6	63.00	62.50	-1	7,003	-0.01%
2023/12/29	11	61.75	11	62.26	62.20	0	6,963	0.00%
2023/12/28	7	62.77	7	62.99	62.60	0	6,920	0.00%
2023/12/27	6.5	63.26	5	63.18	62.70	1.5	6,863	0.02%
2023/12/26	23.1	63.33	24	64.08	63.60	-0.9	6,703	-0.01%
2023/12/25	16	62.21	26	62.42	62.00	-10	6,404	-0.16%
2023/12/22	14	58.15	14	58.56	59.20	0	6,176	0.00%
2023/12/21	1	55.60	1	55.90	55.60	0	6,061	0.00%
2023/12/20	6	56.08	3	56.17	55.70	3	6,049	0.05%
2023/12/19	3	55.23	2	55.50	55.90	1	6,034	0.02%
2023/12/18	5	56.30	7	56.69	55.90	-2	6,017	-0.03%
2023/12/15	2.4	57.49	1	56.60	56.60	1.4	5,989	0.02%
2023/12/14	14	60.56	3	60.53	59.00	11	5,943	0.19%
2023/12/13	0	0.00	1	58.90	58.90	-1	5,894	-0.02%
2023/12/12	3	59.50	4	59.58	59.50	-1	5,872	-0.02%
2023/12/08	23	60.89	24	61.10	60.80	-1	5,783	-0.02%
2023/12/07	7	62.64	5	60.98	59.70	2	5,664	0.04%
2023/12/06	11	60.28	11	61.23	63.40	0	5,455	0.00%
2023/12/05	1	59.10	2	58.80	57.70	-1	5,312	-0.02%
2023/12/04	0	0.00	30	59.34	58.50	-30	5,263	-0.57%
2023/12/01	23	63.20	31	63.30	60.90	-8	5,201	-0.15%
2023/11/30	33	60.92	2	60.95	60.70	31	5,032	0.62%
2023/11/29	6	59.65	8	59.99	61.00	-2	4,952	-0.04%
2023/11/28	32	59.68	29	60.14	60.40	3	4,854	0.06%
2023/11/27	1	57.90	0	0.00	57.10	1	4,628	0.02%
2023/11/24	15	59.41	4	59.23	59.20	11	4,564	0.24%
2023/11/23	72	65.87	71	66.01	60.60	1	4,423	0.02%
2023/11/22	57	60.61	56	62.52	63.90	1	3,771	0.03%
2023/11/21	33	58.58	38	57.70	58.10	-5	3,535	-0.14%
2023/11/20	10	52.95	13	54.77	56.90	-3	3,151	-0.10%
2023/11/17	1	50.70	11.2	51.03	51.80	-10.2	2,818	-0.36%
2023/11/15	1	47.80	0	0.00	47.90	1	2,708	0.04%
2023/11/13	2	46.45	1	46.70	46.60	1	2,667	0.04%
2023/11/08	2	48.33	4	48.01	47.50	-2	2,610	-0.08%
2023/11/06	2	48.90	5	49.35	49.55	-3	2,557	-0.12%
2023/11/03	7	51.33	6	50.11	49.25	1	2,514	0.04%
2023/11/01	0	0.00	1	47.95	48.00	-1	2,277	-0.04%
2023/10/31	5	48.59	3	49.67	48.30	2	2,245	0.09%
2023/10/30	2	51.00	4	52.00	50.70	-2	2,132	-0.09%
2023/10/27	5	51.40	2	52.65	50.50	3	2,059	0.15%
2023/10/26	10	53.76	9	52.18	51.80	1	1,864	0.05%
2023/10/25	2	51.80	21	53.80	54.10	-19	1,589	-1.19%
2023/10/24	1	48.90	0	0.00	49.25	1	1,433	0.07%
2023/10/23	7	49.73	28	50.52	50.00	-21	1,341	-1.57%
2023/10/20	44	49.43	31	49.72	47.50	13	1,141	1.14%
2023/10/19	17	48.21	14	48.94	48.50	3	969	0.31%
2023/10/18	16	47.89	29	49.08	46.70	-13	842	-1.54%
2023/10/17	6	46.20	7	47.07	48.05	-1	514	-0.19%
2023/10/16	16	42.75	37	43.70	43.70	-21	368	-5.70%
2023/10/13	0	0.00	1	39.45	39.75	-1	330	-0.30%
2023/10/11	3	38.60	0	0.00	37.90	3	330	0.91%
2023/09/28	0	0.00	2	37.73	37.65	-2	356	-0.56%
2023/09/26	2	38.50	1	39.40	38.25	1	362	0.28%
2023/09/22	0	0.00	1	39.20	39.20	-1	362	-0.28%
2023/09/14	0	0.00	1	38.20	38.10	-1	362	-0.28%
2023/09/04	2	37.15	0	0.00	37.15	2	372	0.54%
2023/08/25	0	0.00	3	36.08	35.80	-3	394	-0.76%
2023/08/24	0	0.00	1.2	35.71	35.50	-1.2	393	-0.30%
2023/08/23	4	35.45	1	35.70	35.55	3	400	0.75%
2023/08/18	0	0.00	2	36.05	35.80	-2	403	-0.50%
2023/08/14	0	0.00	1	35.20	34.55	-1	410	-0.24%
2023/08/10	21	35.95	0	0.00	35.70	21	407	5.15%
2023/08/09	0	0.00	1	37.50	37.20	-1	402	-0.25%
2023/08/02	1	39.15	0	0.00	38.50	1	400	0.25%
2023/08/01	1	39.40	0	0.00	39.35	1	390	0.26%
2023/07/31	2	39.83	6	40.65	39.40	-4	390	-1.02%
2023/07/28	0	0.00	2	40.60	40.60	-2	386	-0.52%
2023/07/26	1	39.20	0	0.00	39.00	1	379	0.26%
2023/07/24	2	40.50	10	39.55	39.65	-8	381	-2.10%
2023/07/21	15	43.43	16	43.23	42.05	-1	369	-0.27%
2023/07/20	1	41.40	8	41.69	42.35	-7	322	-2.17%
2023/07/19	5	38.68	0	0.00	38.50	5	301	1.66%
2023/07/17	1	39.30	6	39.41	39.30	-5	314	-1.59%
2023/07/11	0	0.00	1.4	40.63	40.40	-1.4	329	-0.42%
2023/07/10	0	0.00	1	40.35	40.20	-1	334	-0.30%
2023/07/05	2	41.20	0	0.00	41.15	2	358	0.56%
2023/06/30	1	41.10	0	0.00	41.05	1	409	0.24%
2023/06/29	1	41.70	0	0.00	41.50	1	409	0.24%
2023/06/20	0	0.00	6	41.68	41.70	-6	428	-1.40%
2023/06/15	2	43.03	0	0.00	43.00	2	430	0.46%
2023/06/13	1	43.50	1	43.80	44.00	0	438	0.00%
2023/06/09	2	43.48	1	43.75	43.45	1	445	0.22%
2023/06/06	2	45.15	3	44.27	43.60	-1	485	-0.21%
2023/06/05	2	44.43	1	44.75	44.15	1	490	0.20%
2023/06/02	3	43.77	1	43.80	43.60	2	487	0.41%
2023/05/24	0	0.00	2	43.18	42.80	-2	522	-0.38%
2023/05/17	2	42.13	0	0.00	42.60	2	564	0.35%
2023/05/15	0	0.00	6	40.74	40.70	-6	568	-1.06%
2023/05/09	2	41.90	0	0.00	41.75	2	605	0.33%
2023/04/28	0.1	44.50	0	0.00	44.10	0.1	726	0.01%
2023/04/25	0.2	43.05	0	0.00	43.05	0.2	730	0.02%
2023/04/24	1	45.10	4	44.75	45.00	-3	770	-0.39%
2023/04/21	2.1	46.40	0	0.00	45.30	2.1	768	0.27%
2023/04/20	5	48.20	0	0.00	47.70	5	758	0.66%
2023/04/19	0	0.00	1	49.70	49.20	-1	755	-0.13%
2023/04/18	0	0.00	0	50.80	50.20	0	754	0.00%
2023/04/14	1	49.55	1	49.90	49.20	0	747	0.00%
2023/04/13	0	50.35	0	0.00	49.65	0	743	0.00%
2023/04/12	0	51.45	0	0.00	50.90	0	739	0.00%
2023/04/11	1	50.90	0	0.00	50.80	1	731	0.14%
2023/04/10	0	0.00	3	51.13	51.70	-3	729	-0.41%
2023/04/06	0	0.00	1	48.90	49.40	-1	678	-0.15%
2023/03/28	0	48.00	0	0.00	47.30	0	677	0.00%
2023/03/21	0	0.00	1	47.60	47.50	-1	703	-0.14%
2023/03/20	1	46.70	0	0.00	46.60	1	713	0.14%
2023/03/16	2	45.90	0	0.00	45.00	2	797	0.25%
2023/03/10	10	47.45	0	0.00	47.10	10	901	1.11%
2023/03/09	2	49.65	0	0.00	49.00	2	1,021	0.20%
2023/03/08	0	0.00	1	49.35	49.75	-1	1,032	-0.10%
2023/03/07	0	0.00	3	49.03	48.80	-3	1,028	-0.29%
2023/03/06	0	0.00	1	48.40	49.10	-1	1,024	-0.10%
2023/03/01	1	49.35	0	0.00	49.00	1	1,021	0.10%
2023/02/24	1	50.60	0	0.00	49.20	1	1,022	0.10%
2023/02/22	0	0.00	1	48.90	48.80	-1	1,022	-0.10%
2023/02/21	1	50.80	0	0.00	50.30	1	1,027	0.10%
2023/02/20	1	50.50	0.1	50.20	50.40	0.9	1,030	0.09%
2023/02/17	0	0.00	1	50.10	50.30	-1	1,029	-0.10%
2023/02/16	0	0.00	0	49.80	49.85	0	1,026	0.00%
2023/02/10	1	47.55	0	0.00	47.80	1	1,046	0.10%
2023/02/09	0	0.00	1	50.90	49.05	-1	1,049	-0.10%
2023/02/08	8	49.40	0	0.00	49.80	8	1,048	0.76%
2023/02/07	4	49.28	0	0.00	49.25	4	1,051	0.38%
2023/02/03	12	49.98	0.1	51.00	49.45	11.9	1,048	1.14%
2023/02/02	3.1	52.53	3	52.13	51.50	0.1	1,022	0.01%
2023/01/12	0	0.00	1	47.90	48.00	-1	961	-0.10%
2023/01/11	1	46.10	3	45.87	46.10	-2	918	-0.22%
2023/01/10	2	45.93	2	46.15	45.70	0	928	0.00%
2023/01/09	1	45.85	2	46.00	46.20	-1	940	-0.11%
2023/01/06	1	45.35	1	45.00	45.30	0	949	0.00%
2023/01/05	1	45.55	1	45.75	44.55	0	964	0.00%
2023/01/04	2	45.58	1	45.80	45.00	1	968	0.10%
2022/12/30	1	44.50	1	44.65	44.35	0	984	0.00%
2022/12/28	3	45.70	3	45.87	44.15	0	1,037	0.00%
2022/12/19	2	46.73	2	47.03	46.00	0	1,200	0.00%
2022/12/16	1	46.60	0	0.00	46.20	1	1,203	0.08%
2022/12/15	2	47.95	1	48.25	47.55	1	1,198	0.08%
2022/12/14	1	48.50	1	48.80	48.20	0	1,199	0.00%
2022/12/09	2	51.85	0	0.00	50.00	2	1,195	0.17%
2022/12/08	1	50.90	1	50.10	51.00	0	1,157	0.00%
2022/12/07	0	0.00	1	48.15	46.85	-1	1,129	-0.09%
2022/12/05	4	52.15	0	0.00	51.60	4	1,124	0.36%
2022/12/02	0	0.00	2	50.25	51.30	-2	1,092	-0.18%
2022/12/01	21	50.06	12	51.84	50.60	9	1,062	0.85%
2022/11/30	9	46.05	19	44.57	47.40	-10	944	-1.06%
2022/11/29	2	42.75	12	42.70	43.10	-10	936	-1.07%
2022/11/28	1	43.45	12	43.68	43.70	-11	979	-1.12%
2022/11/25	8	44.33	6	44.03	43.50	2	1,008	0.20%
2022/11/24	1	43.80	30	43.46	43.90	-29	1,045	-2.77%
2022/11/23	1	43.50	10	43.39	43.05	-9	1,058	-0.85%
2022/11/22	1	44.20	0	0.00	43.15	1	1,087	0.09%
2022/11/21	5	45.87	0	0.00	44.20	5	1,111	0.45%
2022/11/18	3	46.22	19	45.45	44.80	-16	1,122	-1.43%
2022/11/17	10	45.49	9	45.93	45.80	1	1,133	0.09%
2022/11/16	10	44.35	6.1	45.07	44.65	3.9	1,143	0.34%
2022/11/15	3	44.38	0	43.85	43.85	3	1,162	0.26%
2022/11/14	7	43.71	0	0.00	43.85	7	1,218	0.57%
2022/11/11	7	43.87	1	44.80	42.55	6	1,302	0.46%
2022/11/10	3	43.07	0	0.00	43.00	3	1,349	0.22%
2022/11/09	14	43.45	0	0.00	43.55	14	1,408	0.99%
2022/11/08	27	43.88	0	0.00	42.30	27	1,471	1.83%
2022/11/03	0	0.00	1	42.00	41.70	-1	1,615	-0.06%
2022/11/02	1.1	40.93	16	41.36	41.25	-14.9	1,657	-0.90%
2022/11/01	0	0.00	6	40.25	40.30	-6	1,734	-0.35%
2022/10/31	9	39.93	2	40.00	39.65	7	1,826	0.38%
2022/10/28	8	39.86	0	0.00	39.05	8	1,975	0.41%
2022/10/27	12	40.70	0	0.00	40.60	12	2,247	0.53%
2022/10/25	12	39.65	0	0.00	39.40	12	2,562	0.47%
2022/10/24	6	40.05	0	0.00	39.80	6	2,878	0.21%
2022/10/21	21	39.47	0	0.00	39.55	21	3,216	0.65%
2022/10/18	2	41.40	0	0.00	41.00	2	3,793	0.05%
2022/10/17	0	0.00	2	39.45	41.30	-2	3,883	-0.05%
2022/10/14	16	41.92	21	42.13	42.55	-5	3,966	-0.13%
2022/10/13	0	0.00	1	39.55	39.05	-1	3,988	-0.03%
2022/10/12	5	42.24	0	0.00	41.55	5	3,990	0.13%
2022/10/11	3	42.45	4	42.74	42.05	-1	4,022	-0.02%
2022/10/07	0	0.00	5	45.35	45.45	-5	4,104	-0.12%
2022/10/06	0	0.00	2	45.70	45.80	-2	4,145	-0.05%
2022/10/05	1	47.30	6	47.40	45.75	-5	4,163	-0.12%
2022/10/04	0	0.00	2	45.70	45.70	-2	4,150	-0.05%
2022/10/03	7	44.22	2.1	44.48	44.35	4.9	4,139	0.12%
2022/09/30	2.1	40.31	3	41.62	41.85	-0.9	4,125	-0.02%
2022/09/29	0	0.00	7	40.76	40.55	-7	4,140	-0.17%
2022/09/28	1	40.00	25	39.97	39.85	-24	4,155	-0.58%
2022/09/26	1	45.60	0	0.00	44.95	1	4,207	0.02%
2022/09/23	0.1	45.80	0	0.00	46.20	0.1	4,239	0.00%
2022/09/22	1	46.31	0	0.00	46.60	1	4,282	0.02%
2022/09/20	2	46.63	2	46.70	46.75	0	4,419	0.00%
2022/09/12	0	0.00	1	50.20	50.20	-1	4,558	-0.02%
2022/09/08	2	48.70	0	0.00	48.90	2	4,550	0.04%
2022/09/06	2	49.00	1	50.00	48.60	1	4,539	0.02%
2022/09/05	5	50.80	1	50.80	50.30	4	4,529	0.09%
2022/09/02	15	52.13	8	53.20	52.20	7	4,515	0.16%
2022/09/01	2	51.40	2	51.20	50.50	0	4,470	0.00%
2022/08/29	0	0.00	2	49.00	49.50	-2	4,386	-0.05%
2022/08/25	0	0.00	1	53.70	53.30	-1	4,336	-0.02%
2022/08/24	1	52.60	0	0.00	52.90	1	4,326	0.02%
2022/08/23	1	53.10	0	0.00	53.10	1	4,315	0.02%
2022/08/22	1	53.80	0	0.00	52.90	1	4,297	0.02%
2022/08/19	2	56.80	2	55.80	55.90	0	4,266	0.00%
2022/08/18	3	57.70	2	57.90	57.10	1	4,208	0.02%
2022/08/17	4	58.03	3	56.40	58.00	1	4,121	0.02%
2022/08/16	6	56.15	6	55.90	55.20	0	4,069	0.00%
2022/08/15	3	55.07	6	56.22	56.20	-3	4,013	-0.07%
2022/08/12	7	54.81	2	53.95	55.10	5	3,953	0.13%
2022/08/11	6	54.63	5	54.96	54.50	1	3,903	0.03%
2022/08/10	3	52.93	4	53.55	53.00	-1	3,832	-0.03%
2022/08/09	1	52.40	5	53.16	52.60	-4	3,788	-0.11%
2022/08/08	9	53.07	0	0.00	52.70	9	3,744	0.24%
2022/08/05	10	57.97	8	58.41	58.50	2	3,663	0.05%
2022/08/04	3	58.63	3	57.07	56.10	0	3,581	0.00%
2022/08/03	9	62.96	10	62.05	60.00	-1	3,434	-0.03%
2022/08/02	5	61.32	6	61.37	61.30	-1	3,172	-0.03%
2022/08/01	10	61.72	13	61.74	60.80	-3	3,028	-0.10%
2022/07/29	18	59.94	11	59.46	60.50	7	2,871	0.24%
2022/07/28	14	56.96	13	57.23	57.70	1	2,572	0.04%
2022/07/27	3	53.20	5	53.68	54.50	-2	2,237	-0.09%
2022/07/26	1	53.90	1	51.10	49.60	0	2,121	0.00%
2022/07/25	6	54.02	5	53.44	53.60	1	2,013	0.05%
2022/07/22	13	52.15	15	53.03	53.10	-2	1,676	-0.12%
2022/07/21	4	47.48	4.2	47.52	48.35	-0.2	1,602	-0.01%
2022/07/20	5	45.32	4	45.58	45.00	1	1,515	0.07%
2022/07/19	1	45.10	2	44.78	44.20	-1	1,501	-0.07%
2022/07/18	3	44.95	2	45.10	44.40	1	1,494	0.07%
2022/07/15	2	45.13	1	45.85	44.25	1	1,483	0.07%
2022/07/14	0	0.00	1	42.50	43.20	-1	1,413	-0.07%
2022/07/13	1.2	39.75	1	40.15	39.30	0.2	1,392	0.01%
2022/07/12	2	38.65	0	0.00	38.35	2	1,371	0.15%
2022/07/08	0	0.00	1	43.70	43.30	-1	1,387	-0.07%
2022/07/07	2	43.78	2	44.93	44.50	0	1,351	0.00%
2022/07/06	0	0.00	5	42.85	41.45	-5	1,326	-0.38%
2022/07/05	6	46.16	1	45.70	46.00	5	1,310	0.38%
2022/07/04	1	47.55	0	0.00	47.00	1	1,237	0.08%
2022/07/01	2	52.80	4	47.88	46.70	-2	1,230	-0.16%
2022/06/30	1	53.80	0	0.00	49.90	1	1,199	0.08%
2022/06/29	3	51.77	0	0.00	50.50	3	1,167	0.26%
2022/06/28	7	54.30	0	0.00	54.60	7	1,146	0.61%
2022/06/27	0	0.00	6	55.68	55.70	-6	1,048	-0.58%
2022/06/24	2	49.50	7	50.51	50.70	-5	1,009	-0.50%
2022/06/23	4	46.69	1	46.30	46.15	3	999	0.30%
2022/06/22	9	47.94	0	0.00	46.50	9	1,002	0.90%
2022/06/20	1	47.70	7	44.75	43.50	-6	964	-0.62%
2022/06/17	2	49.30	0	0.00	48.25	2	945	0.21%
2022/06/14	0	0.00	0.3	52.80	52.90	-0.3	964	-0.03%
2022/06/02	0	0.00	1	59.10	58.20	-1	1,053	-0.09%
2022/06/01	2.3	58.70	1	58.80	58.80	1.3	1,065	0.12%
2022/05/31	1	57.00	1	57.50	58.00	0	1,084	0.00%
2022/05/30	1	56.30	0	0.00	57.00	1	1,095	0.09%
2022/05/27	0	0.00	1	55.10	54.90	-1	1,101	-0.09%
2022/05/26	0	0.00	7	54.53	54.40	-7	1,104	-0.63%
2022/05/25	1	55.80	0	0.00	55.50	1	1,111	0.09%
2022/05/20	0	0.00	2	57.80	56.60	-2	1,140	-0.18%
2022/05/10	0	0.00	1	52.90	53.40	-1	1,198	-0.08%
2022/05/06	0.1	53.70	0	0.00	53.80	0.1	1,225	0.01%
2022/05/03	1	54.30	0	0.00	55.00	1	1,233	0.08%
2022/04/27	0	0.00	2	51.70	54.20	-2	1,259	-0.16%
2022/04/26	1	54.40	1	53.90	53.90	0	1,240	0.00%
2022/04/25	1	53.70	0	0.00	53.70	1	1,248	0.08%
2022/04/22	1	59.70	2	58.90	58.80	-1	1,247	-0.08%
2022/04/21	1	59.20	0	0.00	60.60	1	1,252	0.08%
2022/04/19	12.1	58.97	0	0.00	58.00	12.1	1,232	0.98%
2022/04/18	1	60.10	0	0.00	60.10	1	1,236	0.08%
2022/04/15	3.1	62.56	5	63.40	61.80	-1.9	1,244	-0.15%
2022/04/14	0.2	69.40	0	0.00	68.60	0.2	1,233	0.02%
2022/04/13	0	0.00	0.5	71.10	70.40	-0.5	1,254	-0.04%
2022/04/12	0.1	70.60	1	73.00	70.20	-0.9	1,347	-0.07%
2022/04/11	1.5	75.00	1	73.30	73.30	0.5	1,383	0.04%
2022/04/07	0	0.00	1.2	79.93	77.80	-1.2	1,402	-0.09%
2022/04/06	2	79.50	1	79.70	79.80	1	1,392	0.07%
2022/04/01	6	79.42	7	77.63	78.90	-1	1,391	-0.07%
2022/03/31	0	77.00	1	77.30	76.80	-1	1,392	-0.07%
2022/03/30	1	77.50	0	0.00	77.70	1	1,402	0.07%
2022/03/29	2	76.25	3	76.77	76.90	-1	1,424	-0.07%
2022/03/28	0	0.00	0	73.90	75.00	0	1,514	0.00%
2022/03/25	0.2	72.60	1	73.40	72.50	-0.8	1,511	-0.05%
2022/03/21	1	74.20	0	0.00	71.80	1	1,585	0.06%
2022/03/16	1	67.60	7	67.36	67.80	-6	1,713	-0.35%
2022/03/15	0.2	69.40	0	0.00	68.00	0.2	1,918	0.01%
2022/03/14	0	71.80	0	0.00	71.80	0	1,937	0.00%
2022/03/11	0.3	73.10	8	72.80	72.80	-7.7	1,970	-0.39%
2022/03/10	0	0.00	1	75.00	75.00	-1	1,997	-0.05%
2022/03/08	7.1	72.78	5	75.24	70.60	2.1	2,163	0.10%
2022/03/07	0.2	76.90	1	78.50	76.50	-0.8	2,180	-0.04%
2022/03/02	0	0.00	2	80.50	80.20	-2	2,322	-0.09%
2022/03/01	0	0.00	0.1	79.00	78.80	-0.1	2,392	0.00%
2022/02/24	5.1	77.79	2	75.50	75.50	3.1	2,680	0.12%
2022/02/23	0	0.00	13	79.83	79.80	-13	2,753	-0.47%
2022/02/22	0.2	79.50	0	0.00	79.00	0.2	2,872	0.01%
2022/02/21	4.1	82.39	0.1	84.00	82.10	4	3,064	0.13%
2022/02/17	1	82.50	1	83.60	82.80	0	3,668	0.00%
2022/02/11	11	83.46	13.3	84.85	84.50	-2.3	4,268	-0.05%
2022/02/10	32	82.15	0	0.00	82.30	32	4,377	0.73%
2022/02/09	6	82.57	10.5	83.23	82.50	-4.5	4,484	-0.10%
2022/02/08	8	80.01	6	80.57	80.80	2	4,566	0.04%
2022/02/07	18	79.42	17	77.55	79.80	1	4,703	0.02%
2022/01/26	17.2	77.63	29	77.90	77.30	-11.8	4,853	-0.24%
2022/01/25	26.1	79.01	17	80.52	78.50	9.1	5,251	0.17%
2022/01/24	12.1	81.10	13	78.85	81.50	-0.9	5,389	-0.02%
2022/01/21	17.1	81.94	17	83.47	80.90	0.1	5,589	0.00%
2022/01/19	0	0.00	8	86.04	86.10	-8	5,964	-0.13%
2022/01/18	0	0.00	6	87.72	87.20	-6	6,375	-0.09%
2022/01/17	0	0.00	12	86.36	87.40	-12	6,674	-0.18%
2022/01/14	23	83.60	28	84.34	83.80	-5	7,038	-0.07%
2022/01/13	16	86.24	15	85.31	86.40	1	7,224	0.01%
2022/01/12	21	85.60	13	86.85	85.30	8	7,288	0.11%
2022/01/11	6	88.83	13	87.69	86.50	-7	7,330	-0.10%
2022/01/10	5	89.20	0	0.00	90.80	5	7,353	0.07%
2022/01/07	6	86.34	0	0.00	87.90	6	7,382	0.08%
2022/01/06	4	91.03	3	90.50	90.10	1	7,401	0.01%
2022/01/05	4	90.38	1	91.20	90.80	3	7,477	0.04%
2022/01/04	0	0.00	1	98.10	96.90	-1	7,521	-0.01%
2022/01/03	11	100.14	8	100.03	99.50	3	7,687	0.04%
2021/12/30	32	102.23	1	102.00	101.00	31	7,815	0.40%
2021/12/29	2	101.50	1	100.50	101.00	1	8,034	0.01%
2021/12/27	0	0.00	1	101.50	101.50	-1	8,044	-0.01%
2021/12/24	3	103.00	1	104.50	102.00	2	8,097	0.03%
2021/12/23	23	104.41	20	103.08	103.00	3	8,148	0.04%
2021/12/22	17	105.06	21	105.81	104.00	-4	8,171	-0.05%
2021/12/21	1	99.70	0	0.00	100.50	1	8,106	0.01%
2021/12/17	9	100.00	14	100.18	99.50	-5	8,140	-0.06%
2021/12/16	4	101.50	1	102.50	103.50	3	8,157	0.04%
2021/12/15	16.1	100.05	11	100.05	100.50	5.1	8,173	0.06%
2021/12/14	0	0.00	8	98.59	97.60	-8	8,196	-0.10%
2021/12/13	3	101.00	0	0.00	101.50	3	8,228	0.04%
2021/12/10	3	105.50	1	105.50	105.00	2	8,278	0.02%
2021/12/09	27	106.79	28	105.07	104.00	-1	8,233	-0.01%
2021/12/07	1.1	99.89	0	0.00	98.70	1.1	8,083	0.01%
2021/12/06	17	100.50	17	99.31	100.00	0	8,096	0.00%
2021/12/03	23	100.01	25	100.03	99.20	-2	8,146	-0.02%
2021/12/02	27	98.72	17	99.74	97.00	10	8,194	0.12%
2021/12/01	15	104.23	17	103.85	104.00	-2	8,211	-0.02%
2021/11/30	5	106.10	16	106.38	106.00	-11	8,306	-0.13%
2021/11/29	9	100.22	8	102.69	104.00	1	8,490	0.01%
2021/11/26	24	104.92	5	107.20	104.50	19	8,633	0.22%
2021/11/25	8	107.50	11	109.41	107.50	-3	8,638	-0.03%
2021/11/24	2	113.22	1	111.00	111.00	1	8,589	0.01%
2021/11/23	14	113.32	1	110.50	109.50	13	8,493	0.15%
2021/11/22	19	123.13	21	121.50	121.00	-2	8,340	-0.02%
2021/11/19	15	120.73	40	121.20	119.00	-25	8,297	-0.30%
2021/11/18	10	125.60	16	123.88	123.50	-6	8,217	-0.07%
2021/11/17	21	125.98	13	124.35	123.50	8	8,040	0.10%
2021/11/16	42	124.26	16	122.06	125.00	26	7,933	0.33%
2021/11/15	3	121.67	8	122.50	123.50	-5	7,516	-0.07%
2021/11/12	28	110.07	34	110.22	112.50	-6	7,371	-0.08%
2021/11/11	19	104.03	30.1	103.67	102.50	-11.1	7,213	-0.15%
2021/11/10	11.1	107.46	8	106.88	106.50	3.1	7,162	0.04%
2021/11/09	4	106.63	47	104.34	104.00	-43	7,095	-0.61%
2021/11/08	16	104.47	10	106.00	104.50	6	6,996	0.09%
2021/11/05	1	105.00	16	108.06	108.00	-15	6,971	-0.22%
2021/11/04	10	110.04	20	109.90	108.50	-10	6,919	-0.14%
2021/11/03	14	103.75	52	104.55	106.50	-38	6,830	-0.56%
2021/11/02	7	110.86	14	112.04	107.50	-7	6,715	-0.10%
2021/11/01	6	109.17	33	110.33	112.00	-27	6,352	-0.43%
2021/10/29	53	103.77	31	102.90	102.00	22	6,279	0.35%
2021/10/28	8	99.76	10	99.97	100.00	-2	6,116	-0.03%
2021/10/27	11	102.55	12	101.26	100.50	-1	6,018	-0.02%
2021/10/26	19	98.56	35.7	97.86	98.00	-16.7	5,897	-0.28%
2021/10/25	26	96.52	30	95.39	97.00	-4	5,680	-0.07%
2021/10/22	7	89.99	17	90.44	91.70	-10	5,453	-0.18%
2021/10/21	16	84.88	2	85.45	83.40	14	5,159	0.27%
2021/10/20	10	78.26	10	80.73	80.60	0	5,045	0.00%
2021/10/19	10	77.17	15	76.16	77.60	-5	5,066	-0.10%
2021/10/18	6.1	74.38	7	74.87	74.90	-0.9	5,131	-0.02%
2021/10/15	32	75.26	3	74.30	74.30	29	5,155	0.56%
2021/10/14	3	74.60	20	74.54	74.30	-17	5,246	-0.32%
2021/10/13	2.1	76.00	0	0.00	73.90	2.1	5,233	0.04%
2021/10/12	27	81.03	3	82.27	80.40	24	5,203	0.46%
2021/10/08	21	82.50	48	82.17	83.00	-27	5,127	-0.53%
2021/10/07	19	73.31	19	73.66	77.60	0	5,018	0.00%
2021/10/06	1.1	71.20	121.3	72.43	70.60	-120.3	5,014	-2.40%	大賣/鉅額交易
2021/10/05	0	66.80	65	66.80	66.80	-65	5,000	-1.30%
2021/10/04	58	74.20	0	0.00	74.20	58	5,135	1.13%
2021/10/01	58.1	83.02	35	83.30	82.40	23.1	5,496	0.42%
2021/09/30	20	87.82	6	88.75	88.30	14	5,528	0.25%
2021/09/29	43.1	84.34	39	85.93	84.50	4.1	5,534	0.07%
2021/09/28	59.1	90.24	61.2	90.71	89.40	-2.2	5,651	-0.04%
2021/09/27	1	93.70	0	0.00	92.90	1	5,866	0.02%
2021/09/24	22	93.62	3	93.13	93.50	19	6,031	0.32%
2021/09/23	25.1	91.94	33	91.75	91.70	-7.9	6,074	-0.13%
2021/09/22	37.1	92.76	31	93.07	92.10	6.1	6,259	0.10%
2021/09/17	15	97.50	25	97.54	97.40	-10	6,459	-0.15%
2021/09/16	4.1	95.34	1	97.60	95.10	3.1	6,553	0.05%
2021/09/15	3	98.23	6	96.72	97.20	-3	6,519	-0.05%
2021/09/14	3	100.35	7	103.07	99.90	-4	6,499	-0.06%
2021/09/13	23	104.63	24	103.52	105.00	-1	6,517	-0.02%
2021/09/10	10	107.80	10	107.80	109.00	0	6,561	0.00%
2021/09/09	22	103.95	14	106.93	107.00	8	6,597	0.12%
2021/09/08	31	103.90	16	107.66	102.50	15	6,662	0.23%
2021/09/07	39	109.45	21	108.67	110.00	18	6,877	0.26%
2021/09/06	2	115.50	4	117.13	112.50	-2	6,824	-0.03%
2021/09/03	15	124.37	11	125.64	125.00	4	6,862	0.06%
2021/09/02	16	125.94	11	125.14	121.00	5	6,915	0.07%
2021/09/01	3	119.33	1	116.00	121.50	2	6,786	0.03%
2021/08/31	1	112.50	3	117.50	117.50	-2	6,757	-0.03%
2021/08/30	2	108.25	1	110.50	107.00	1	6,792	0.01%
2021/08/27	2	113.00	2	112.25	110.50	0	6,832	0.00%
2021/08/26	34	114.51	1	113.50	111.50	33	6,932	0.48%
2021/08/25	1	115.50	4	115.00	116.00	-3	7,222	-0.04%
2021/08/24	2	112.00	0	0.00	111.00	2	7,273	0.03%
2021/08/23	1	111.00	0	0.00	114.00	1	7,331	0.01%
2021/08/20	10.1	109.01	4	109.75	108.50	6.1	7,454	0.08%
2021/08/19	27	109.85	17	111.47	107.50	10	7,503	0.13%
2021/08/18	1	108.01	3	113.33	114.00	-2	7,566	-0.03%
2021/08/17	1	115.45	5	110.30	108.50	-4	7,803	-0.05%
2021/08/16	10	113.05	9	114.50	117.00	1	7,941	0.01%
2021/08/13	93	118.91	30	119.48	114.00	63	7,951	0.79%
2021/08/12	1	126.50	10	124.50	123.50	-9	8,009	-0.11%
2021/08/11	57	124.86	21	124.81	121.00	36	8,154	0.44%
2021/08/10	8	128.69	3	130.33	130.00	5	8,168	0.06%
2021/08/09	7	138.28	18	134.50	133.50	-11	8,261	-0.13%
2021/08/06	9	142.94	3	142.67	139.00	6	8,386	0.07%
2021/08/05	16	146.75	15	144.00	143.00	1	8,496	0.01%
2021/08/04	9	147.38	10	144.00	145.00	-1	8,577	-0.01%
2021/08/03	6	149.33	3	150.00	150.50	3	8,569	0.04%
2021/08/02	2	147.25	1	145.00	147.00	1	8,586	0.01%
2021/07/30	15	146.63	1	142.50	144.50	14	8,686	0.16%
2021/07/29	14	148.68	26	150.87	152.00	-12	8,649	-0.14%
2021/07/28	7	138.57	18	139.67	138.50	-11	8,558	-0.13%
2021/07/27	6	144.75	9	144.06	145.50	-3	8,591	-0.03%
2021/07/26	4	148.88	6	150.42	149.00	-2	8,605	-0.02%
2021/07/23	23	147.24	17	146.29	147.00	6	8,693	0.07%
2021/07/22	12	143.83	10	145.10	146.50	2	8,705	0.02%
2021/07/21	8	140.19	18	137.47	136.00	-10	8,659	-0.12%
2021/07/20	14	138.93	21	139.98	135.00	-7	8,689	-0.08%
2021/07/19	0	0.00	3	149.50	148.50	-3	8,682	-0.03%
2021/07/16	3	149.67	3	149.83	147.50	0	8,694	0.00%
2021/07/15	9	146.22	25	146.84	152.00	-16	8,643	-0.19%
2021/07/14	19	146.97	1	150.00	145.00	18	8,615	0.21%
2021/07/13	21	156.55	9	156.00	150.00	12	8,547	0.14%
2021/07/12	38	157.16	12	156.54	155.00	26	8,460	0.31%
2021/07/09	11	149.50	13	151.08	153.50	-2	8,290	-0.02%
2021/07/08	21	153.31	33	155.76	153.00	-12	8,261	-0.15%
2021/07/07	7	147.64	17	146.27	144.00	-10	7,962	-0.13%
2021/07/06	1	151.00	5	149.30	147.50	-4	8,027	-0.05%
2021/07/05	15	152.50	22	151.32	151.50	-7	8,097	-0.09%
2021/07/02	21	146.74	13	148.81	155.00	8	8,445	0.09%
2021/07/01	14	144.54	27	145.19	142.50	-13	8,857	-0.15%
2021/06/30	11	140.86	17	140.06	138.00	-6	9,176	-0.07%
2021/06/29	6	142.58	10	143.30	137.50	-4	9,440	-0.04%
2021/06/28	33	139.27	11	140.59	144.00	22	9,601	0.23%
2021/06/25	20	132.38	9	132.61	133.00	11	10,351	0.11%
2021/06/24	7	126.29	9	125.50	127.00	-2	10,586	-0.02%
2021/06/23	1	128.49	5	127.40	127.00	-4	10,673	-0.04%
2021/06/22	2	128.25	5.1	125.80	124.50	-3.1	10,688	-0.03%
2021/06/21	17	128.74	36	128.40	126.00	-19	10,696	-0.18%
2021/06/18	6.1	136.33	9	134.56	133.50	-2.9	10,701	-0.03%
2021/06/17	13	132.27	20	133.50	137.00	-7	10,789	-0.06%
2021/06/16	21	136.93	19	136.58	132.00	2	10,884	0.02%
2021/06/15	6	128.58	8	128.13	130.00	-2	10,798	-0.02%
2021/06/11	15	126.87	8	129.56	127.00	7	11,146	0.06%
2021/06/10	13	126.08	7	126.50	127.00	6	11,380	0.05%
2021/06/09	17	122.71	12	122.21	122.00	5	11,456	0.04%
2021/06/08	29	126.50	18	123.86	120.50	11	11,683	0.09%
2021/06/07	9	116.67	19	116.11	120.50	-10	12,025	-0.08%
2021/06/04	5	120.60	9	120.56	120.50	-4	12,266	-0.03%
2021/06/03	10	126.90	7	125.50	125.00	3	12,372	0.02%
2021/06/02	17	127.68	16	123.25	124.50	1	12,372	0.01%
2021/06/01	1	124.00	7	120.86	124.50	-6	12,095	-0.05%
2021/05/28	10	115.05	5	117.00	113.50	5	12,010	0.04%
2021/05/27	6	110.83	7	112.43	110.50	-1	11,951	-0.01%
2021/05/26	10	111.55	6	110.92	113.00	4	11,918	0.03%
2021/05/25	29	114.72	11	114.23	111.00	18	11,916	0.15%
2021/05/24	13	101.41	28.1	101.76	109.00	-15.1	11,773	-0.13%
2021/05/21	2	99.65	5	98.66	99.30	-3	11,694	-0.03%
2021/05/20	6	100.72	10	101.18	97.10	-4	11,794	-0.03%
2021/05/19	26	101.60	19	101.19	103.00	7	11,870	0.06%
2021/05/18	12	95.19	9.2	97.42	97.90	2.8	12,042	0.02%
2021/05/17	2.1	91.86	22	92.15	89.00	-19.9	12,083	-0.16%
2021/05/14	6.1	103.77	5.2	102.09	98.80	0.9	12,290	0.01%
2021/05/13	13.1	90.57	14.1	92.99	95.30	-1	12,189	-0.01%
2021/05/12	22.1	99.72	36	99.17	96.80	-13.9	12,160	-0.11%
2021/05/11	3.1	108.63	8	109.44	107.50	-4.9	12,106	-0.04%
2021/05/10	5.1	118.94	3	121.83	119.00	2.1	12,149	0.02%
2021/05/07	23.1	123.96	39.4	124.98	125.50	-16.3	12,280	-0.13%
2021/05/06	32.1	122.71	18.3	120.05	119.50	13.8	12,494	0.11%
2021/05/05	26	127.98	20	128.23	122.00	6	12,557	0.05%
2021/05/04	3	131.17	11	126.55	129.50	-8	12,742	-0.06%
2021/05/03	9	140.11	3.1	138.06	139.50	5.9	12,844	0.05%
2021/04/29	20	145.63	22	143.66	147.50	-2	13,042	-0.02%
2021/04/28	9	143.83	13.1	143.32	140.00	-4.1	13,371	-0.03%
2021/04/27	8.1	151.78	18	148.47	146.50	-9.9	13,400	-0.07%
2021/04/26	22.1	153.90	4	149.88	151.50	18.1	13,787	0.13%
2021/04/23	6	158.33	8.2	158.44	155.00	-2.2	13,878	-0.02%
2021/04/22	3.8	155.00	5	159.60	150.50	-1.2	14,024	-0.01%
2021/04/21	4.3	158.65	0.5	156.51	159.50	3.8	13,988	0.03%
2021/04/20	0.3	159.46	6	158.75	160.00	-5.8	13,984	-0.04%
2021/04/19	3	152.67	9	152.50	152.50	-6	13,974	-0.04%
2021/04/16	9	158.72	3	156.33	158.00	6	13,970	0.04%
2021/04/15	4	149.85	5	150.70	154.50	-1	13,961	-0.01%
2021/04/14	23	138.72	19	143.95	143.00	4	13,939	0.03%
2021/04/13	7	157.00	16	148.61	152.50	-9	13,852	-0.07%
2021/04/12	18.3	156.64	11	158.77	154.00	7.3	13,791	0.05%
2021/04/09	14	160.46	17	164.47	171.00	-3	13,663	-0.02%
2021/04/08	80.5	147.77	66	151.68	155.50	14.5	13,541	0.11%
2021/04/07	63	143.47	70	142.89	141.50	-7	13,130	-0.05%
2021/04/06	25	130.22	56	133.54	134.00	-31	12,561	-0.25%
2021/04/01	27	114.67	20	116.73	122.00	7	12,160	0.06%
2021/03/31	65	115.12	29	114.16	111.50	36	12,574	0.29%
2021/03/30	47	117.50	52	118.93	114.50	-5	12,755	-0.04%
2021/03/29	33	109.91	103	111.06	112.50	-70	12,436	-0.56%	大賣/
2021/03/26	36	101.63	18	102.11	102.50	18	12,704	0.14%
2021/03/25	4	100.79	1	97.50	98.30	3	13,567	0.02%
2021/03/24	10	98.35	6	98.48	98.10	4	14,307	0.03%
2021/03/23	5	98.68	13	98.07	97.00	-8	14,721	-0.05%
2021/03/22	24	100.38	11	101.15	99.50	13	14,781	0.09%
2021/03/19	14	103.93	11	103.20	104.00	3	14,668	0.02%
2021/03/18	24	102.75	13	102.62	102.00	11	14,560	0.08%
2021/03/17	45	104.68	29	103.83	100.00	16	14,402	0.11%
2021/03/16	20	108.43	43	109.49	110.50	-23	14,024	-0.16%
2021/03/15	12	100.94	1	99.00	100.50	11	13,693	0.08%
2021/03/12	30	99.17	23	99.98	95.20	7	13,594	0.05%
2021/03/11	31	98.35	44	98.94	98.00	-13	13,289	-0.10%
2021/03/10	20	93.39	29	93.03	92.50	-9	12,811	-0.07%
2021/03/09	11	87.27	1	89.20	88.50	10	12,529	0.08%
2021/03/08	17	87.81	17	89.54	90.30	0	12,437	0.00%
2021/03/05	12	81.65	20	82.03	82.10	-8	12,468	-0.06%
2021/03/03	22	84.13	3	84.20	84.30	19	13,056	0.15%
2021/03/02	15	88.87	21	88.30	85.00	-6	13,081	-0.05%
2021/02/26	20	89.62	9	88.67	88.50	11	13,024	0.08%
2021/02/25	3	92.90	3	91.53	91.30	0	13,004	0.00%
2021/02/24	3	92.87	12	90.83	89.00	-9	12,990	-0.07%
2021/02/23	14	88.13	14	88.26	88.00	0	12,959	0.00%
2021/02/22	2	92.56	21	92.21	91.60	-19	12,870	-0.15%
2021/02/19	4	95.60	4	95.33	94.50	0	12,711	0.00%
2021/02/18	45	94.25	20	97.28	93.10	25	12,526	0.20%
2021/02/17	12	97.52	11	98.15	99.40	1	12,204	0.01%
2021/02/05	40	87.42	31	88.70	90.40	9	12,079	0.07%
2021/02/04	10	81.75	16	81.89	82.20	-6	11,809	-0.05%
2021/02/03	6	81.78	5	81.82	80.50	1	11,837	0.01%
2021/02/02	3	78.67	7	78.89	79.20	-4	11,955	-0.03%
2021/02/01	3	77.33	25	77.66	77.20	-22	12,011	-0.18%
2021/01/29	31	83.46	15	81.19	79.00	16	11,964	0.13%
2021/01/28	17	81.76	24	83.20	82.00	-7	11,847	-0.06%
2021/01/27	7	80.60	7	80.71	79.00	0	11,566	0.00%
2021/01/26	46	83.27	69	83.35	78.30	-23	11,409	-0.20%
2021/01/25	29	89.25	6	90.23	86.70	23	11,140	0.21%
2021/01/22	18	90.57	26	89.31	94.00	-8	10,988	-0.07%
2021/01/21	75	89.31	89	90.08	86.00	-14	10,707	-0.13%
2021/01/20	9	92.07	16	92.08	90.00	-7	10,240	-0.07%
2021/01/19	37	106.35	26	105.71	99.90	11	10,175	0.11%
2021/01/18	6	106.92	21	109.76	111.00	-15	9,727	-0.15%
2021/01/15	5	102.60	7	103.21	101.00	-2	9,540	-0.02%
2021/01/14	0	0.00	1	98.50	98.50	-1	9,302	-0.01%
2021/01/12	0	0.00	3	86.90	81.50	-3	9,287	-0.03%
2021/01/11	0	0.00	1	80.20	82.10	-1	9,276	-0.01%
2021/01/08	0	0.00	2	77.50	74.70	-2	9,295	-0.02%
2021/01/07	2	82.90	10	81.55	82.90	-8	9,276	-0.09%
2021/01/05	3	79.80	0	0.00	80.00	3	9,309	0.03%
2020/12/30	19	78.03	9	76.92	76.10	10	9,496	0.11%
2020/12/29	22	81.43	14.1	82.83	82.30	7.9	9,417	0.08%
2020/12/28	7	72.60	8	72.88	78.90	-1	9,362	-0.01%
2020/12/25	52	70.66	190	72.26	71.80	-138	9,295	-1.48%	大賣/鉅額交易
2020/12/24	15	64.13	68.3	66.74	67.10	-53.3	8,605	-0.62%
2020/12/23	23	58.88	78	59.12	61.00	-55	8,131	-0.68%
2020/12/22	50	59.12	42.2	57.29	56.00	7.8	7,634	0.10%
2020/12/21	119.2	58.13	64	58.36	62.20	55.2	7,079	0.78%	大買/
2020/12/18	62	53.83	83.2	54.91	56.60	-21.2	6,268	-0.34%
2020/12/17	14	49.59	35	50.82	51.50	-21	5,587	-0.38%
2020/12/16	18	47.88	13	47.39	47.15	5	5,281	0.09%
2020/12/15	9	46.37	3	45.50	45.50	6	5,970	0.10%
2020/12/14	21	47.49	7	47.83	46.85	14	6,110	0.23%
2020/12/11	33	47.02	0	0.00	45.40	33	6,035	0.55%
2020/12/10	21	46.60	2	47.20	46.10	19	5,996	0.32%
2020/12/09	35	47.33	28	46.82	46.90	7	5,973	0.12%
2020/12/08	18	47.33	22	47.08	47.70	-4	5,920	-0.07%
2020/12/07	17	44.95	3	45.23	45.80	14	5,774	0.24%
2020/12/04	22	44.48	1	44.60	44.85	21	5,743	0.37%
2020/12/03	20	44.45	6	44.18	44.00	14	5,736	0.24%
2020/12/02	3	46.58	11	45.83	44.95	-8	5,711	-0.14%
2020/12/01	23	47.61	23	46.17	46.90	0	5,670	0.00%
2020/11/30	72	47.85	16	48.19	45.90	56	5,591	1.00%
2020/11/27	12	46.83	13	47.37	48.50	-1	5,703	-0.02%
2020/11/26	6	44.31	7	43.54	44.10	-1	5,945	-0.02%
2020/11/25	0	0.00	7	43.23	42.60	-7	6,422	-0.11%
2020/11/24	2	43.85	22	43.52	43.40	-20	6,620	-0.30%
2020/11/23	13	43.85	17	43.55	44.05	-4	6,792	-0.06%
2020/11/20	4	43.50	6	43.38	43.70	-2	6,995	-0.03%
2020/11/18	0	0.00	11	41.40	41.70	-11	7,030	-0.16%
2020/11/17	0	0.00	20	41.54	41.30	-20	7,125	-0.28%
2020/11/16	7	41.63	15	41.82	41.00	-8	7,129	-0.11%
2020/11/13	2	42.35	15	42.23	42.15	-13	7,128	-0.18%
2020/11/12	34	43.32	2	42.95	42.95	32	7,161	0.45%
2020/11/11	3	44.90	26	45.10	44.50	-23	7,173	-0.32%
2020/11/10	8	44.91	18	44.86	44.50	-10	7,162	-0.14%
2020/11/09	4	43.48	5	44.15	45.75	-1	6,964	-0.01%
2020/11/06	15	42.95	2	42.58	41.60	13	6,849	0.19%
2020/11/05	26	42.90	13	43.08	42.55	13	6,791	0.19%
2020/11/04	17	41.66	13	41.26	42.40	4	6,744	0.06%
2020/11/03	18	40.18	0	0.00	40.00	18	6,695	0.27%
2020/11/02	1	40.70	0	0.00	40.00	1	6,814	0.01%
2020/10/30	36	41.28	33	40.67	40.50	3	6,827	0.04%
2020/10/29	6	41.35	6	40.88	41.65	0	6,789	0.00%
2020/10/28	0	0.00	2	42.25	41.55	-2	6,836	-0.03%
2020/10/27	10	41.90	9	42.07	42.10	1	6,832	0.01%
2020/10/26	11	40.50	0	0.00	40.55	11	6,769	0.16%
2020/10/23	1	40.80	0	0.00	41.10	1	6,773	0.01%
2020/10/22	5	41.10	0	0.00	40.70	5	6,796	0.07%
2020/10/21	0	0.00	1	41.70	41.70	-1	6,819	-0.01%
2020/10/16	3	41.35	1	42.65	40.65	2	7,076	0.03%
2020/10/15	1	41.76	0	0.00	41.75	1	7,065	0.01%
2020/10/14	2	44.00	3	43.55	42.90	-1	7,067	-0.01%
2020/10/13	0	0.00	6	42.25	42.35	-6	7,055	-0.09%
2020/10/12	9	43.63	42	43.40	42.80	-33	7,018	-0.47%
2020/10/08	27	44.68	33	44.75	44.85	-6	6,974	-0.09%
2020/10/07	28	43.66	14	43.73	43.75	14	6,827	0.21%
2020/10/06	30	43.07	44	43.20	43.30	-14	6,815	-0.21%
2020/10/05	31	41.97	19	42.46	42.65	12	6,817	0.18%
2020/09/30	9	41.11	6	40.43	41.25	3	6,794	0.04%
2020/09/29	22	40.38	0	0.00	40.30	22	6,835	0.32%
2020/09/28	2	40.10	9	41.66	41.45	-7	6,803	-0.10%
2020/09/25	54	39.97	38	42.45	39.15	16	6,755	0.24%
2020/09/24	41	43.72	10	43.85	43.45	31	6,722	0.46%
2020/09/23	24	45.15	43	44.95	45.00	-19	6,683	-0.28%
2020/09/22	35	43.31	8	43.11	43.55	27	6,525	0.41%
2020/09/21	49	46.28	24	45.88	45.50	25	6,407	0.39%
2020/09/18	123	52.46	108	49.80	47.50	15	6,255	0.24%	大買/大賣/
2020/09/17	26	47.89	26.2	49.23	50.60	-0.2	5,448	0.00%
2020/09/16	3	46.00	0	0.00	46.00	3	5,317	0.06%
2020/09/14	0	0.00	16	46.90	47.55	-16	5,467	-0.29%
2020/09/11	3	45.80	0	0.00	45.00	3	5,712	0.05%
2020/09/10	7	46.44	1	47.00	46.00	6	5,878	0.10%
2020/09/09	0	0.00	2	44.05	45.45	-2	6,028	-0.03%
2020/09/08	0	0.00	3	43.28	44.00	-3	6,056	-0.05%
2020/09/07	2	46.90	0	0.00	44.35	2	6,041	0.03%
2020/09/03	0	0.00	20	47.05	45.90	-20	5,998	-0.33%
2020/09/02	101	48.07	46	47.77	47.05	55	5,940	0.93%	大買/
2020/09/01	61	46.89	138	47.02	48.40	-77	5,454	-1.41%	大賣/
2020/08/31	86	42.32	67	43.10	44.00	19	4,948	0.38%
2020/08/28	28	37.99	77	38.56	40.00	-49	4,397	-1.11%
2020/08/27	106	37.53	44	37.48	36.40	62	4,175	1.48%	大買/
2020/08/26	46	37.27	41	37.60	39.10	5	3,986	0.13%
2020/08/25	77	35.41	171	34.37	35.55	-94	3,776	-2.49%	大賣/
2020/08/24	40	33.90	50	34.46	34.75	-10	3,759	-0.27%
2020/08/21	23	31.91	3	33.00	32.50	20	3,678	0.54%
2020/08/20	44	33.53	5	33.30	33.30	39	3,656	1.07%
2020/08/19	0	0.00	2	37.20	37.00	-2	3,676	-0.05%
2020/08/18	13	36.95	1	36.80	36.80	12	3,691	0.33%
2020/08/17	10	37.10	15	37.11	38.15	-5	3,669	-0.14%
2020/08/14	1	35.80	10	35.68	36.00	-9	3,562	-0.25%
2020/08/13	12	34.08	1	35.00	33.75	11	3,462	0.32%
2020/08/12	6	32.93	6	32.51	33.30	0	3,408	0.00%
2020/08/11	0	0.00	1	32.50	31.85	-1	3,395	-0.03%
2020/08/10	7	33.56	13	34.05	32.20	-6	3,386	-0.18%
2020/08/07	9	33.42	0	0.00	33.50	9	3,343	0.27%
2020/08/06	18	33.35	16	33.93	33.90	2	3,312	0.06%
2020/08/05	21	32.07	15	32.43	32.70	6	3,184	0.19%
2020/08/04	14	31.56	4	32.39	32.00	10	3,147	0.32%
2020/08/03	20	31.58	11	32.10	32.00	9	3,115	0.29%
2020/07/31	0	0.00	4	30.98	30.65	-4	3,052	-0.13%
2020/07/30	2	29.95	3	30.35	30.00	-1	3,034	-0.03%
2020/07/29	7	28.70	17	29.37	29.60	-10	3,041	-0.33%
2020/07/28	35	29.00	35	29.02	28.70	0	3,022	0.00%
2020/07/27	14	29.99	9	30.32	29.50	5	2,988	0.17%
2020/07/24	35	32.06	17	33.14	30.05	18	2,928	0.61%
2020/07/23	18	32.21	9	32.60	32.35	9	2,773	0.32%
2020/07/22	26	31.68	1	32.60	32.40	25	2,737	0.91%
2020/07/21	40	29.54	11	29.42	29.80	29	2,654	1.09%
2020/07/20	50	26.83	1	27.05	29.25	49	2,645	1.85%
2020/07/17	36	27.04	10	27.14	26.85	26	2,617	0.99%
2020/07/16	1	27.15	38	27.32	27.15	-37	2,584	-1.43%
2020/07/14	4	28.18	20	27.57	27.85	-16	2,575	-0.62%
2020/07/13	9	29.23	23	29.73	29.55	-14	2,546	-0.55%
2020/07/10	21	29.40	25	29.62	28.70	-4	2,518	-0.16%
2020/07/09	9	32.43	11	31.64	31.45	-2	2,478	-0.08%
2020/07/08	17	32.26	63	32.59	31.65	-46	2,445	-1.88%
2020/07/07	30	30.91	5	30.76	30.85	25	2,357	1.06%
2020/07/06	33	31.88	2	31.70	31.55	31	2,318	1.34%
2020/07/03	13	32.68	8	33.06	32.30	5	2,265	0.22%
2020/07/02	3	29.43	11	29.16	31.55	-8	2,108	-0.38%
2020/07/01	5	29.00	16	28.84	28.70	-11	2,048	-0.54%
2020/06/30	21	28.99	25	29.15	28.85	-4	2,028	-0.20%
2020/06/29	4	28.70	44	28.30	28.90	-40	2,000	-2.00%
2020/06/24	52	29.70	49	29.65	29.55	3	1,962	0.15%
2020/06/23	71	29.03	49	30.79	29.85	22	1,914	1.15%
2020/06/22	66	30.71	86	31.94	30.35	-20	1,839	-1.09%
2020/06/19	2	33.45	1	34.00	33.00	1	1,736	0.06%
2020/06/18	52	34.29	75	34.84	35.00	-23	1,637	-1.40%
2020/06/17	8	34.46	18	34.58	34.95	-10	1,363	-0.73%
2020/06/16	43	31.55	73	31.09	32.25	-30	1,178	-2.55%
2020/06/15	16	29.64	26	29.58	29.35	-10	1,005	-0.99%
2020/06/12	1	26.10	0	0.00	28.00	1	954	0.10%
2020/06/11	29	27.29	0	0.00	26.95	29	939	3.09%
2020/06/10	14	29.21	10	28.83	28.65	4	919	0.44%
2020/06/09	0	0.00	6	29.27	28.85	-6	907	-0.66%
2020/06/08	0	0.00	15	29.96	29.80	-15	892	-1.68%
2020/06/05	10	28.10	10	28.28	29.95	0	863	0.00%
2020/06/04	12	28.64	12	28.66	28.60	0	842	0.00%
2020/06/03	19	27.06	1	26.80	27.45	18	817	2.20%
2020/06/02	10	27.22	1	27.40	27.15	9	801	1.12%
2020/06/01	2	26.10	2	28.23	28.25	0	772	0.00%
2020/05/29	2	24.55	2	24.88	25.70	0	682	0.00%
2020/05/28	12	23.06	0	0.00	23.40	12	626	1.92%
2020/05/27	34	23.93	6	24.04	22.85	28	600	4.66%
2020/05/26	1	23.75	7	23.74	23.75	-6	513	-1.17%
2020/05/25	0	0.00	5	21.60	21.60	-5	469	-1.06%
2020/05/22	8	19.12	3	19.65	19.65	5	415	1.20%
2020/05/21	1	18.00	5	18.00	17.90	-4	375	-1.07%
2020/05/20	1	17.55	5	17.50	17.60	-4	369	-1.08%
2020/05/19	19	17.20	5	17.15	17.15	14	361	3.87%
2020/05/18	16	17.24	0	0.00	17.10	16	357	4.47%
2020/05/15	7	17.11	5	17.00	17.00	2	350	0.57%
2020/05/14	3	17.08	0	0.00	16.85	3	346	0.87%
2020/05/13	4	16.71	0	0.00	17.00	4	340	1.17%
2020/05/12	4	16.63	0	0.00	16.65	4	338	1.18%
2020/05/11	6	17.04	12	17.01	17.00	-6	328	-1.82%
2020/05/08	20	17.13	0	0.00	17.05	20	323	6.18%
2020/05/07	7	16.36	0	0.00	16.70	7	316	2.21%
2020/05/06	20	16.30	2	16.78	16.10	18	312	5.75%
2020/05/05	2	15.98	2	16.00	16.00	0	289	0.00%
2020/05/04	5	14.45	0	0.00	14.55	5	265	1.88%
2020/04/28	0	0.00	5	14.55	14.50	-5	250	-1.99%
2020/04/27	5	15.00	0	0.00	15.20	5	235	2.12%
2020/04/24	5	14.20	0	0.00	14.55	5	224	2.22%
2020/04/22	5	12.75	0	0.00	13.05	5	233	2.14%
2020/04/10	1	11.10	0	0.00	11.05	1	180	0.55%
2020/03/27	0	0.00	2	10.55	10.15	-2	205	-0.97%
2020/03/18	0	0.00	1	10.00	9.93	-1	202	-0.49%
2020/03/17	4	9.91	0	0.00	9.94	4	201	1.98%
2020/03/16	2	11.00	0	0.00	11.00	2	191	1.05%
2020/03/13	2	11.90	0	0.00	12.20	2	186	1.07%
2020/03/12	5	13.21	1	13.20	13.20	4	182	2.19%
2020/02/27	1	15.60	0	0.00	15.50	1	175	0.57%
2020/02/26	1	15.70	0	0.00	15.60	1	174	0.57%
2020/02/24	0	16.15	0	0.00	15.85	0	174	0.00%
2020/02/07	1	16.10	0	0.00	16.15	1	179	0.56%
2020/01/30	1	16.35	0	0.00	16.30	1	189	0.53%
2020/01/16	1	17.90	6	18.38	17.80	-5	188	-2.65%
2019/12/13	0	0.00	17.8	16.74	16.60	-17.8	233	-7.61%
2019/11/27	0	0.00	1	17.25	17.00	-1	237	-0.42%
2019/11/13	1	16.65	0	0.00	16.65	1	241	0.41%
2019/11/12	1	16.80	0	0.00	17.05	1	241	0.41%
2019/11/05	0	0.00	10	18.15	18.15	-10	234	-4.27%
2019/10/24	0	0.00	1	18.05	18.05	-1	215	-0.46%
2019/10/16	1	17.60	0	0.00	17.60	1	218	0.46%
2019/10/09	0	0.00	1	17.75	17.70	-1	221	-0.45%
2019/10/08	1	18.05	5	18.41	17.85	-4	220	-1.82%
2019/10/03	1	17.30	0	0.00	17.30	1	199	0.50%
2019/10/02	1	17.30	0	0.00	17.30	1	200	0.50%
2019/10/01	3	17.40	0	0.00	17.40	3	198	1.51%
2019/09/25	8	18.39	2	19.30	18.15	6	178	3.37%
2019/05/14	0	0.00	8	16.14	16.10	-8	160	-4.98%
2019/05/10	0	0.00	4	16.65	16.55	-4	161	-2.48%
2019/05/09	12	16.95	0	0.00	16.70	12	162	7.40%
2019/04/10	0	0.00	2	18.00	18.10	-2	188	-1.06%
2019/04/03	2	17.60	0	0.00	17.70	2	182	1.10%
2019/04/01	0	0.00	3	17.55	17.55	-3	180	-1.66%
2019/03/26	0	18.00	0	0.00	18.00	0	179	0.00%
2019/03/04	0	0.00	0.5	18.70	18.85	-0.5	225	-0.22%
2019/01/18	0	0.00	2	19.00	18.65	-2	187	-1.07%
2018/12/24	2	18.05	0	0.00	18.10	2	197	1.01%
2018/12/17	0	0.00	7	18.70	18.70	-7	227	-3.08%
2018/10/11	2	17.10	0	0.00	17.10	2	413	0.48%
2018/09/21	0	0.00	11	22.42	22.50	-11	565	-1.95%
2018/09/17	0	0.00	8	22.98	22.75	-8	637	-1.25%
2018/07/24	1	27.40	0	0.00	27.70	1	1,634	0.06%
2018/07/20	0	0.00	3	30.55	29.00	-3	1,627	-0.18%
2018/07/19	3	29.40	0	0.00	29.40	3	1,582	0.19%
2018/07/18	2	29.00	0	0.00	28.80	2	1,585	0.13%
2018/07/17	1	29.40	0	0.00	29.10	1	1,559	0.06%
2018/07/16	0	0.00	5	28.80	28.80	-5	1,494	-0.33%
2018/07/12	4	25.68	0	0.00	25.70	4	1,504	0.27%
2018/07/09	2	26.00	0	0.00	26.20	2	1,544	0.13%
2018/07/05	0	0.00	1	26.55	25.90	-1	1,557	-0.06%
2018/07/03	3	27.25	0	0.00	27.25	3	1,582	0.19%
2018/07/02	1	28.60	1	28.50	28.80	0	1,577	0.00%
2018/06/28	6	29.50	0	0.00	29.00	6	1,582	0.38%
2018/06/27	7	31.15	0	0.00	30.40	7	1,582	0.44%
2018/06/26	1	32.50	20	31.45	31.35	-19	1,596	-1.19%
2018/06/20	0	0.00	2	30.75	31.00	-2	1,662	-0.12%
2018/06/15	1	33.65	1	32.90	32.85	0	1,746	0.00%
2018/06/13	2	33.80	0	0.00	32.40	2	1,884	0.11%
2018/06/12	5	33.30	3	32.90	33.30	2	1,861	0.11%
2018/06/11	1	32.50	0	0.00	32.35	1	1,912	0.05%
2018/06/07	6	33.05	0	0.00	32.35	6	2,125	0.28%
2018/06/06	0	0.00	10	31.40	33.80	-10	2,132	-0.47%
2018/05/31	4	28.75	0	0.00	28.65	4	2,158	0.19%
2018/05/28	7	30.90	0	0.00	30.30	7	2,299	0.30%
2018/05/25	7	31.12	2	31.20	30.75	5	2,361	0.21%
2018/05/24	6	31.52	0	0.00	31.90	6	2,657	0.23%
2018/05/23	0	0.00	3	30.93	30.90	-3	3,048	-0.10%
2018/05/22	4	31.24	2	31.25	31.05	2	3,294	0.06%
2018/05/21	21	34.05	11	32.99	32.30	10	3,360	0.30%
2018/05/18	1	30.90	0	0.00	32.90	1	3,225	0.03%
2018/05/11	1	29.50	11	29.33	28.80	-10	3,273	-0.31%
2018/05/10	0	0.00	1	29.80	29.85	-1	3,265	-0.03%
2018/05/09	6	29.73	2	29.08	28.95	4	3,259	0.12%
2018/05/07	0	0.00	4	29.70	29.80	-4	3,249	-0.12%
2018/05/03	10	30.26	0	0.00	29.90	10	3,226	0.31%
2018/05/02	4	27.79	0	0.00	27.80	4	3,188	0.13%
2018/04/27	3	27.30	0	0.00	27.50	3	3,191	0.09%
2018/04/26	2	26.50	0	0.00	26.90	2	3,186	0.06%
2018/04/25	6	27.38	0	0.00	28.10	6	3,176	0.19%
2018/04/24	0	0.00	3	28.27	27.75	-3	3,174	-0.09%
2018/04/19	2	30.38	0	0.00	30.55	2	3,196	0.06%
2018/04/17	0	29.40	1	29.25	28.95	-1	3,161	-0.03%
2018/04/16	1	28.85	2	29.30	28.65	-1	3,158	-0.03%
2018/04/03	0	0.00	1	32.85	32.80	-1	3,071	-0.03%
2018/03/30	3	33.50	0	0.00	32.85	3	3,052	0.10%
2018/03/29	2	34.75	2	34.20	34.10	0	3,036	0.00%
2018/03/28	0	0.00	8	33.54	34.10	-8	3,010	-0.27%
2018/03/26	2	33.70	0	0.00	34.30	2	2,963	0.07%
2018/03/23	4	32.55	0	0.00	32.60	4	2,938	0.14%
2018/03/22	3	35.90	5	34.70	34.00	-2	2,897	-0.07%
2018/03/21	0	0.00	5	35.70	35.75	-5	2,833	-0.18%
2018/03/20	11	37.02	6	36.95	36.20	5	2,787	0.18%
2018/03/19	3	35.05	23	36.27	35.60	-20	2,664	-0.75%
2018/03/16	18	35.26	10	35.30	35.05	8	2,615	0.31%
2018/03/15	17	35.84	21	36.48	36.20	-4	2,570	-0.16%
2018/03/14	27	37.36	49	37.39	36.35	-22	2,480	-0.89%
2018/03/13	53	39.62	46	38.75	40.35	7	2,329	0.30%
2018/03/12	28	37.39	27	38.63	37.10	1	2,220	0.05%
2018/03/09	25	37.70	38	35.34	37.70	-13	2,153	-0.60%
2018/03/08	33	35.64	2	35.75	34.55	31	2,103	1.47%
2018/03/07	3	34.03	11	34.08	34.00	-8	2,070	-0.39%
2018/03/06	0	0.00	18	34.84	34.70	-18	2,066	-0.87%
2018/03/05	18	34.90	5	34.92	33.40	13	2,048	0.63%
2018/03/02	9	35.40	10	36.39	35.50	-1	2,014	-0.05%
2018/03/01	9	35.05	10	35.44	35.10	-1	2,039	-0.05%
2018/02/27	31	36.64	3	35.57	35.40	28	2,037	1.37%
2018/02/26	4	36.00	8	36.55	37.55	-4	1,974	-0.20%
2018/02/23	23	36.30	22	35.66	35.50	1	1,669	0.06%
2018/02/22	17	33.75	8	33.68	33.85	9	1,289	0.70%
2018/02/21	1	30.80	0	0.00	30.80	1	1,051	0.10%
2018/02/12	0	0.00	2	28.00	28.00	-2	1,024	-0.20%
2018/02/09	4	28.16	1	28.70	27.80	3	1,012	0.30%
2018/02/08	1	27.60	0	0.00	27.60	1	930	0.11%
2018/01/08	0	0.00	1	26.35	26.20	-1	1,229	-0.08%