驊訊 (6237)-元大-北投券商分點個股進出

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
52.5
漲跌
▼0.1
漲幅
-0.19%
成交量
172張
產業
上櫃半導體類股
397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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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
2024/04/29	0	0.00	1	52.50	52.60	-1	5,156	-0.02%
2024/04/25	1	51.50	0	0.00	51.70	1	5,337	0.02%
2024/04/24	1	52.20	0	0.00	51.90	1	5,370	0.02%
2024/04/17	4	53.98	0	0.00	53.90	4	5,756	0.07%
2024/04/15	2	55.00	0	0.00	55.40	2	5,857	0.03%
2024/04/12	4	57.15	0	0.00	57.00	4	5,881	0.07%
2024/04/10	6	60.68	0	0.00	60.60	6	5,994	0.10%
2024/04/09	1	60.40	0	0.00	60.60	1	6,021	0.02%
2024/04/03	1	61.80	0	0.00	61.60	1	6,089	0.02%
2024/03/29	1	61.70	2	60.75	60.00	-1	6,577	-0.02%
2024/03/28	3	61.70	1	61.30	61.60	2	6,794	0.03%
2024/03/27	5	59.82	0	0.00	59.90	5	6,875	0.07%
2024/03/26	1	60.20	1.1	59.90	59.80	-0.1	6,881	0.00%
2024/03/22	0	0.00	1	61.90	61.80	-1	6,889	-0.01%
2024/03/21	3	60.30	0	0.00	60.30	3	6,902	0.04%
2024/03/19	1	60.60	0	0.00	60.60	1	6,987	0.01%
2024/03/18	0	0.00	4	61.70	61.70	-4	6,998	-0.06%
2024/03/15	3	59.60	0	0.00	59.70	3	7,035	0.04%
2024/03/13	1	60.50	0	0.00	59.80	1	7,171	0.01%
2024/03/12	1	63.30	1	63.50	62.60	0	7,351	0.00%
2024/03/11	1	62.20	0	0.00	61.90	1	7,474	0.01%
2024/03/08	8	62.40	0	0.00	61.60	8	7,504	0.11%
2024/03/07	4	68.55	5	66.14	65.20	-1	7,482	-0.01%
2024/03/06	4	69.08	2	70.70	68.50	2	7,586	0.03%
2024/03/05	3	72.33	0	0.00	70.80	3	7,591	0.04%
2024/03/04	0	0.00	12	71.54	71.80	-12	7,560	-0.16%
2024/03/01	1	67.70	0	0.00	68.70	1	7,603	0.01%
2024/02/29	3	67.60	0.1	68.80	67.60	2.9	7,617	0.04%
2024/02/27	27	67.87	25	69.03	67.00	2	7,656	0.03%
2024/02/26	5	72.18	48	71.47	73.40	-43	7,953	-0.54%
2024/02/23	14	66.55	19	67.15	66.80	-5	8,007	-0.06%
2024/02/22	11.1	66.36	32	67.01	66.60	-20.9	8,334	-0.25%
2024/02/21	1	66.90	7	65.86	66.90	-6	8,583	-0.07%
2024/02/20	4	65.35	3	67.30	64.70	1	8,626	0.01%
2024/02/19	0	0.00	3	65.93	65.60	-3	8,577	-0.03%
2024/02/16	2	66.25	2.5	65.94	66.00	-0.5	8,555	-0.01%
2024/02/15	4	64.13	7	64.59	64.00	-3	8,513	-0.04%
2024/02/05	9	66.17	2.5	64.16	64.10	6.5	8,471	0.08%
2024/02/02	1.9	68.06	1	68.00	65.90	0.9	8,421	0.01%
2024/02/01	83.1	68.69	135	69.03	67.90	-51.9	8,343	-0.62%	大賣/
2024/01/31	61	70.53	76	69.93	69.90	-15	8,076	-0.19%
2024/01/30	30	66.48	30	66.23	66.30	0	7,802	0.00%
2024/01/29	3	66.63	4.4	67.38	67.00	-1.4	7,789	-0.02%
2024/01/26	64.4	67.15	2	66.10	65.70	62.4	7,899	0.79%
2024/01/25	1	72.10	2	70.60	69.50	-1	7,745	-0.01%
2024/01/24	64.1	70.99	91.1	71.31	71.60	-27.1	7,561	-0.36%
2024/01/23	116	66.45	86	67.63	71.30	30	6,824	0.44%	大買/
2024/01/22	15	58.74	17	61.54	64.90	-2	6,127	-0.03%
2024/01/19	20	58.76	10	59.28	59.00	10	6,171	0.16%
2024/01/18	34	59.20	32	58.49	58.30	2	6,425	0.03%
2024/01/17	32	61.16	31	60.24	60.20	1	6,549	0.02%
2024/01/16	25	60.84	32	61.70	62.90	-7	6,590	-0.11%
2024/01/15	0	0.00	4	61.90	61.10	-4	6,615	-0.06%
2024/01/12	16	58.34	10	57.10	57.10	6	6,710	0.09%
2024/01/11	7	59.56	1	61.00	59.50	6	6,846	0.09%
2024/01/10	16	62.13	17	62.19	60.90	-1	7,160	-0.01%
2024/01/09	51	60.65	50	59.71	59.70	1	7,219	0.01%
2024/01/08	0	0.00	1	62.20	60.90	-1	7,234	-0.01%
2024/01/05	8	62.31	46	62.42	62.10	-38	7,197	-0.53%
2024/01/04	7	59.37	5	60.10	58.90	2	7,088	0.03%
2024/01/03	48	61.58	27	63.13	61.00	21	7,042	0.30%
2024/01/02	11	62.19	17.2	62.95	62.50	-6.2	7,003	-0.09%
2023/12/29	43	62.03	23	62.14	62.20	20	6,963	0.29%
2023/12/28	19.2	62.07	18	62.72	62.60	1.2	6,920	0.02%
2023/12/27	18	62.87	6	62.70	62.70	12	6,863	0.17%
2023/12/26	5	64.00	7	63.66	63.60	-2	6,703	-0.03%
2023/12/25	25	62.43	45	62.64	62.00	-20	6,404	-0.31%
2023/12/22	2	56.65	5	58.78	59.20	-3	6,176	-0.05%
2023/12/21	0	0.00	8	55.70	55.60	-8	6,061	-0.13%
2023/12/15	39	57.81	26	56.65	56.60	13	5,989	0.22%
2023/12/13	15	59.13	17	58.94	58.90	-2	5,894	-0.03%
2023/12/12	36	59.59	12	58.96	59.50	24	5,872	0.41%
2023/12/11	2	60.20	2	60.40	60.50	0	5,827	0.00%
2023/12/08	13.3	61.34	7	60.89	60.80	6.3	5,783	0.11%
2023/12/07	60	61.11	56	59.81	59.70	4	5,664	0.07%
2023/12/06	7	60.94	14	62.57	63.40	-7	5,455	-0.13%
2023/12/05	4	58.28	0	0.00	57.70	4	5,312	0.08%
2023/12/04	33	60.22	1	58.50	58.50	32	5,263	0.61%
2023/12/01	5.2	63.02	5	62.12	60.90	0.2	5,201	0.00%
2023/11/29	0.1	59.80	1	59.60	61.00	-0.9	4,952	-0.02%
2023/11/28	21	60.01	28	59.78	60.40	-7	4,854	-0.14%
2023/11/27	1	59.10	1	57.90	57.10	0	4,628	0.00%
2023/11/24	5	59.58	6	59.70	59.20	-1	4,564	-0.02%
2023/11/23	73	64.11	68	63.06	60.60	5	4,423	0.11%
2023/11/22	17	61.11	29	62.28	63.90	-12	3,771	-0.32%
2023/11/21	26	58.52	24	58.04	58.10	2	3,535	0.06%
2023/11/20	10	53.16	15	55.36	56.90	-5	3,151	-0.16%
2023/11/17	0	0.00	11	50.42	51.80	-11	2,818	-0.39%
2023/11/16	1	47.50	1	48.55	47.15	0	2,720	0.00%
2023/11/15	1	48.00	3	48.07	47.90	-2	2,708	-0.07%
2023/11/14	3	47.43	2	48.08	48.05	1	2,688	0.04%
2023/11/13	1	46.30	0	0.00	46.60	1	2,667	0.04%
2023/11/10	1	45.40	0	0.00	45.55	1	2,652	0.04%
2023/11/09	0	0.00	3	46.52	46.00	-3	2,635	-0.11%
2023/11/08	9	48.04	1	48.05	47.50	8	2,610	0.31%
2023/11/07	2	49.70	1.1	49.32	49.20	0.9	2,582	0.03%
2023/11/06	1	49.85	3	49.17	49.55	-2	2,557	-0.08%
2023/11/03	9	51.11	50	50.56	49.25	-41	2,514	-1.63%
2023/11/02	11	48.92	10	49.41	49.00	1	2,316	0.04%
2023/11/01	10	48.00	10	48.48	48.00	0	2,277	0.00%
2023/10/31	48	48.77	5	50.35	48.30	43	2,245	1.92%
2023/10/30	2	51.55	3	51.03	50.70	-1	2,132	-0.05%
2023/10/27	5	51.66	3	50.37	50.50	2	2,059	0.10%
2023/10/26	8	52.98	3	52.17	51.80	5	1,864	0.27%
2023/10/25	1	50.50	16	52.64	54.10	-15	1,589	-0.94%
2023/10/24	4.1	49.01	1	49.05	49.25	3.1	1,433	0.22%
2023/10/23	13	49.43	48	49.76	50.00	-35	1,341	-2.61%
2023/10/20	44	48.03	9	49.70	47.50	35	1,141	3.07%
2023/10/19	6	48.20	52	47.98	48.50	-46	969	-4.74%
2023/10/18	85	47.79	44	48.67	46.70	41	842	4.87%
2023/10/17	2	45.53	7	46.29	48.05	-5	514	-0.97%
2023/10/16	2	41.78	9	42.89	43.70	-7	368	-1.90%
2023/10/13	1	39.70	7	39.58	39.75	-6	330	-1.82%
2023/10/02	0	0.00	2	38.25	38.55	-2	345	-0.58%
2023/09/27	1	37.60	0	0.00	37.60	1	359	0.28%
2023/09/25	3	38.97	3	40.10	38.40	0	363	0.00%
2023/09/22	0	0.00	2	39.03	39.20	-2	362	-0.55%
2023/09/19	3	38.50	0	0.00	38.20	3	363	0.83%
2023/09/18	0	0.00	6	39.50	38.85	-6	363	-1.65%
2023/09/08	0	0.00	4	37.70	37.30	-4	369	-1.08%
2023/09/07	4	37.80	0	0.00	37.80	4	371	1.08%
2023/09/05	1	38.20	0	0.00	38.20	1	373	0.27%
2023/09/01	0	0.00	1	37.30	37.35	-1	376	-0.27%
2023/08/30	0	0.00	2	36.90	36.75	-2	386	-0.52%
2023/08/21	2	35.55	0	0.00	35.50	2	402	0.50%
2023/08/17	1	35.90	0	0.00	36.10	1	404	0.25%
2023/08/09	1	37.20	2	37.30	37.20	-1	402	-0.25%
2023/08/04	1	38.60	1	38.50	38.60	0	395	0.00%
2023/07/31	5	39.78	1	40.25	39.40	4	390	1.02%
2023/07/28	3	40.83	6	40.93	40.60	-3	386	-0.78%
2023/07/25	1	39.90	0	0.00	39.80	1	380	0.26%
2023/07/24	3	40.10	9	39.64	39.65	-6	381	-1.57%
2023/07/21	11	42.65	0	0.00	42.05	11	369	2.98%
2023/07/20	0	0.00	2	42.20	42.35	-2	322	-0.62%
2023/07/19	0	0.00	1	39.00	38.50	-1	301	-0.33%
2023/07/18	1	38.25	0	0.00	38.25	1	312	0.32%
2023/07/14	1	39.85	0	0.00	39.85	1	314	0.32%
2023/07/13	1	40.10	0	0.00	39.80	1	321	0.31%
2023/07/10	1	40.20	0	0.00	40.20	1	334	0.30%
2023/07/06	0	0.00	4	42.28	41.65	-4	351	-1.14%
2023/07/05	1	41.50	0	0.00	41.15	1	358	0.28%
2023/06/30	3	41.05	0	0.00	41.05	3	409	0.73%
2023/06/29	2	41.50	0	0.00	41.50	2	409	0.49%
2023/06/20	2	41.70	0	0.00	41.70	2	428	0.47%
2023/06/15	4	43.08	0	0.00	43.00	4	430	0.93%
2023/06/09	0	0.00	3	43.35	43.45	-3	445	-0.67%
2023/06/08	1	43.50	0	0.00	43.10	1	455	0.22%
2023/06/05	0	0.00	1	44.80	44.15	-1	490	-0.20%
2023/06/02	1	43.50	0	0.00	43.60	1	487	0.21%
2023/05/31	0	0.00	1	44.20	43.60	-1	494	-0.20%
2023/05/30	1	43.00	0	0.00	43.35	1	499	0.20%
2023/05/29	0	0.00	4	43.40	43.35	-4	501	-0.80%
2023/05/26	4	42.05	0	0.00	41.65	4	502	0.80%
2023/05/23	0	0.00	2	43.25	43.10	-2	535	-0.37%
2023/05/10	0	0.00	2	42.05	42.15	-2	598	-0.33%
2023/05/08	1	43.30	0	0.00	43.05	1	612	0.16%
2023/04/24	1	44.85	0	0.00	45.00	1	770	0.13%
2023/04/19	1	49.60	0	0.00	49.20	1	755	0.13%
2023/04/18	3	51.20	3	50.20	50.20	0	754	0.00%
2023/04/17	0	0.00	1	50.30	50.20	-1	749	-0.13%
2023/04/14	4	49.60	1	49.90	49.20	3	747	0.40%
2023/04/07	2	50.75	2	50.80	50.80	0	718	0.00%
2023/04/06	0	0.00	4	49.28	49.40	-4	678	-0.59%
2023/03/31	0	0.00	8	47.80	48.05	-8	666	-1.20%
2023/03/29	0	47.50	0	0.00	46.50	0	671	0.00%
2023/03/28	1	47.10	0	0.00	47.30	1	677	0.15%
2023/03/24	1	48.10	1	48.70	48.20	0	683	0.00%
2023/03/23	0	0.00	2	48.30	47.90	-2	688	-0.29%
2023/03/22	2	47.55	0	0.00	47.55	2	690	0.29%
2023/03/10	4	47.35	0	0.00	47.10	4	901	0.44%
2023/03/09	1	50.00	1	50.80	49.00	0	1,021	0.00%
2023/03/08	0	0.00	2	49.60	49.75	-2	1,032	-0.19%
2023/03/07	1	48.80	0	0.00	48.80	1	1,028	0.10%
2023/03/02	1	48.80	0	0.00	48.20	1	1,025	0.10%
2023/02/24	0	0.00	1	50.50	49.20	-1	1,022	-0.10%
2023/02/23	1	50.70	2	49.40	50.10	-1	1,023	-0.10%
2023/02/22	3	48.70	0	0.00	48.80	3	1,022	0.29%
2023/02/21	1	50.30	0	0.00	50.30	1	1,027	0.10%
2023/02/20	0	0.00	3	50.40	50.40	-3	1,030	-0.29%
2023/02/17	0	0.00	2	50.30	50.30	-2	1,029	-0.19%
2023/02/16	0	0.00	3	49.67	49.85	-3	1,026	-0.29%
2023/02/15	1	48.00	0	0.00	47.90	1	1,026	0.10%
2023/02/14	2	48.90	3	48.72	48.40	-1	1,025	-0.10%
2023/02/10	1	48.00	0	0.00	47.80	1	1,046	0.10%
2023/02/09	2	49.28	0	0.00	49.05	2	1,049	0.19%
2023/02/08	0	0.00	1	49.90	49.80	-1	1,048	-0.10%
2023/02/07	2	49.40	0	0.00	49.25	2	1,051	0.19%
2023/02/03	1	49.60	3	50.90	49.45	-2	1,048	-0.19%
2023/02/02	0	0.00	1	51.00	51.50	-1	1,022	-0.10%
2023/01/31	0	0.00	2	47.60	48.40	-2	966	-0.21%
2023/01/17	2	46.40	0	0.00	45.85	2	957	0.21%
2023/01/16	1	46.75	0	0.00	46.75	1	962	0.10%
2023/01/12	0	0.00	2	47.65	48.00	-2	961	-0.21%
2023/01/10	1	46.00	0	0.00	45.70	1	928	0.11%
2023/01/09	0	0.00	1	46.20	46.20	-1	940	-0.11%
2023/01/06	0	0.00	1	45.00	45.30	-1	949	-0.11%
2023/01/05	1	45.10	1	46.00	44.55	0	964	0.00%
2022/12/29	1	44.00	1	44.00	44.10	0	997	0.00%
2022/12/28	2	44.83	0	0.00	44.15	2	1,037	0.19%
2022/12/20	1	46.50	1	46.15	43.80	0	1,195	0.00%
2022/12/15	1	47.90	0	0.00	47.55	1	1,198	0.08%
2022/12/14	2	48.48	2	48.20	48.20	0	1,199	0.00%
2022/12/13	1	49.15	1	48.15	47.75	0	1,201	0.00%
2022/12/12	4	48.10	0	0.00	47.80	4	1,198	0.33%
2022/12/09	1	51.60	2	50.70	50.00	-1	1,195	-0.08%
2022/12/08	5	48.95	7	49.41	51.00	-2	1,157	-0.17%
2022/12/07	5	48.17	0	0.00	46.85	5	1,129	0.44%
2022/12/06	2	51.40	2	50.60	49.70	0	1,123	0.00%
2022/12/05	2	52.40	2	51.40	51.60	0	1,124	0.00%
2022/12/02	5	50.66	7	50.81	51.30	-2	1,092	-0.18%
2022/12/01	5	50.37	3	50.73	50.60	2	1,062	0.19%
2022/11/30	1	46.60	7	45.63	47.40	-6	944	-0.64%
2022/11/29	3	42.80	0	0.00	43.10	3	936	0.32%
2022/11/24	1	43.30	4	43.93	43.90	-3	1,045	-0.29%
2022/11/23	2	43.05	0	0.00	43.05	2	1,058	0.19%
2022/11/22	3	43.20	0	0.00	43.15	3	1,087	0.28%
2022/11/21	2	44.75	1	44.60	44.20	1	1,111	0.09%
2022/11/17	2	45.90	2	46.08	45.80	0	1,133	0.00%
2022/11/16	0	0.00	2	44.88	44.65	-2	1,143	-0.17%
2022/11/08	0	0.00	3	43.95	42.30	-3	1,471	-0.20%
2022/11/02	0	0.00	1	41.60	41.25	-1	1,657	-0.06%
2022/10/27	1	40.60	0	0.00	40.60	1	2,247	0.04%
2022/10/17	0	0.00	1	39.45	41.30	-1	3,883	-0.03%
2022/10/12	1	41.55	0	0.00	41.55	1	3,990	0.03%
2022/10/11	1	42.05	0	0.00	42.05	1	4,022	0.02%
2022/10/07	0	0.00	1	45.55	45.45	-1	4,104	-0.02%
2022/10/05	2	47.40	2	47.28	45.75	0	4,163	0.00%
2022/10/04	1	44.95	1	45.50	45.70	0	4,150	0.00%
2022/10/03	1	44.15	3	44.53	44.35	-2	4,139	-0.05%
2022/09/29	0	0.00	2	41.10	40.55	-2	4,140	-0.05%
2022/09/28	2	40.43	0	0.00	39.85	2	4,155	0.05%
2022/09/27	1	43.35	0	0.00	44.25	1	4,202	0.02%
2022/09/26	1	44.95	0	0.00	44.95	1	4,207	0.02%
2022/09/23	1	46.10	2	46.68	46.20	-1	4,239	-0.02%
2022/09/22	1	46.90	1	46.20	46.60	0	4,282	0.00%
2022/09/20	1	47.25	1	46.75	46.75	0	4,419	0.00%
2022/09/19	0	0.00	4	46.06	46.00	-4	4,482	-0.09%
2022/09/16	1	48.20	0	0.00	48.05	1	4,504	0.02%
2022/09/15	1	50.70	1	49.45	48.90	0	4,508	0.00%
2022/09/13	1	51.20	1	49.90	50.10	0	4,547	0.00%
2022/09/12	2	50.90	2	51.00	50.20	0	4,558	0.00%
2022/09/08	1	49.00	1	48.85	48.90	0	4,550	0.00%
2022/09/07	1	48.70	1	48.00	47.90	0	4,549	0.00%
2022/09/06	1	51.20	1	49.40	48.60	0	4,539	0.00%
2022/09/05	0	0.00	1	51.40	50.30	-1	4,529	-0.02%
2022/09/02	1	51.40	1	52.60	52.20	0	4,515	0.00%
2022/09/01	0	0.00	4	51.50	50.50	-4	4,470	-0.09%
2022/08/31	4	52.45	2	51.75	52.40	2	4,442	0.05%
2022/08/30	2	49.80	3	49.87	49.75	-1	4,403	-0.02%
2022/08/26	1	54.30	1	53.60	53.40	0	4,357	0.00%
2022/08/25	1	53.90	1	53.50	53.30	0	4,336	0.00%
2022/08/23	1	52.10	1	53.00	53.10	0	4,315	0.00%
2022/08/22	3	53.43	3	54.07	52.90	0	4,297	0.00%
2022/08/19	3	57.27	1	55.50	55.90	2	4,266	0.05%
2022/08/18	4	58.15	3	57.83	57.10	1	4,208	0.02%
2022/08/17	2	56.35	0	0.00	58.00	2	4,121	0.05%
2022/08/16	5	56.10	4	55.63	55.20	1	4,069	0.02%
2022/08/15	1	56.30	3	56.53	56.20	-2	4,013	-0.05%
2022/08/12	3	53.67	5	54.58	55.10	-2	3,953	-0.05%
2022/08/11	14	55.07	3	54.90	54.50	11	3,903	0.28%
2022/08/10	6	53.40	1	53.50	53.00	5	3,832	0.13%
2022/08/09	31	52.43	31	52.96	52.60	0	3,788	0.00%
2022/08/08	8	52.90	0	0.00	52.70	8	3,744	0.21%
2022/08/05	1	58.20	4	58.28	58.50	-3	3,663	-0.08%
2022/08/04	12.1	57.42	4	57.00	56.10	8.1	3,581	0.22%
2022/08/03	16	59.59	12	61.72	60.00	4	3,434	0.12%
2022/08/02	2	61.50	3	61.30	61.30	-1	3,172	-0.03%
2022/08/01	6	61.23	2	61.30	60.80	4	3,028	0.13%
2022/07/29	42	59.64	24	59.62	60.50	18	2,871	0.63%
2022/07/28	4	57.35	14	57.96	57.70	-10	2,572	-0.39%
2022/07/27	1	52.50	2	53.65	54.50	-1	2,237	-0.04%
2022/07/26	4	52.08	1	51.70	49.60	3	2,121	0.14%
2022/07/25	6	53.78	3	53.57	53.60	3	2,013	0.15%
2022/07/21	6	47.72	5	48.32	48.35	1	1,602	0.06%
2022/07/20	1	45.70	1	45.15	45.00	0	1,515	0.00%
2022/07/19	1	45.10	1	44.90	44.20	0	1,501	0.00%
2022/07/18	6	45.49	6	44.46	44.40	0	1,494	0.00%
2022/07/15	2	44.60	3	44.87	44.25	-1	1,483	-0.07%
2022/07/14	1	40.85	1	41.00	43.20	0	1,413	0.00%
2022/07/13	2	40.18	1	40.20	39.30	1	1,392	0.07%
2022/07/08	2	43.90	4	44.13	43.30	-2	1,387	-0.14%
2022/07/07	3	44.38	0	0.00	44.50	3	1,351	0.22%
2022/07/06	0	0.00	1	41.95	41.45	-1	1,326	-0.08%
2022/07/05	1	45.40	1	46.00	46.00	0	1,310	0.00%
2022/07/01	0	0.00	3	50.50	46.70	-3	1,230	-0.24%
2022/06/28	2	56.45	1	53.60	54.60	1	1,146	0.09%
2022/06/27	1	54.00	2	55.05	55.70	-1	1,048	-0.10%
2022/06/22	1	48.60	1	49.00	46.50	0	1,002	0.00%
2022/06/20	0	0.00	1	44.45	43.50	-1	964	-0.10%
2022/06/17	1	48.20	0	0.00	48.25	1	945	0.11%
2022/06/16	0	0.00	2	51.90	50.00	-2	951	-0.21%
2022/06/15	1	52.40	0	0.00	52.50	1	950	0.11%
2022/06/14	0	0.00	1	52.20	52.90	-1	964	-0.10%
2022/06/13	5	53.46	1	53.70	53.30	4	970	0.41%
2022/06/06	1	57.50	0	0.00	57.60	1	1,024	0.10%
2022/06/02	4	58.80	0	0.00	58.20	4	1,053	0.38%
2022/06/01	1	58.80	0	0.00	58.80	1	1,065	0.09%
2022/05/31	0	0.00	1	57.80	58.00	-1	1,084	-0.09%
2022/05/30	0	0.00	3	56.67	57.00	-3	1,095	-0.27%
2022/05/27	1	55.50	1	55.20	54.90	0	1,101	0.00%
2022/05/26	2	55.00	0	0.00	54.40	2	1,104	0.18%
2022/05/24	1	55.10	0	0.00	54.30	1	1,130	0.09%
2022/05/23	0	0.00	1	57.20	57.00	-1	1,130	-0.09%
2022/05/20	1	57.90	1	56.80	56.60	0	1,140	0.00%
2022/05/18	1	56.20	0	0.00	55.90	1	1,137	0.09%
2022/05/17	0	0.00	3	55.57	55.70	-3	1,146	-0.26%
2022/05/16	1	54.70	0	0.00	55.00	1	1,155	0.09%
2022/05/13	0	0.00	1.1	54.20	54.20	-1.1	1,157	-0.10%
2022/05/12	1	53.00	1	54.30	52.70	0	1,169	0.00%
2022/05/10	0	0.00	4	49.80	53.40	-4	1,198	-0.33%
2022/05/06	1	53.40	0	0.00	53.80	1	1,225	0.08%
2022/05/05	0	0.00	1.4	56.15	56.10	-1.4	1,228	-0.11%
2022/05/04	2	54.00	2	55.60	54.20	0	1,226	0.00%
2022/05/03	3	54.70	3	54.57	55.00	0	1,233	0.00%
2022/04/29	1	53.80	1	55.60	53.70	0	1,248	0.00%
2022/04/28	2	53.50	0	0.00	53.80	2	1,260	0.16%
2022/04/27	2	51.60	5	52.82	54.20	-3	1,259	-0.24%
2022/04/26	2	53.90	3	54.50	53.90	-1	1,240	-0.08%
2022/04/25	3	55.00	0	0.00	53.70	3	1,248	0.24%
2022/04/21	1	59.00	10	58.70	60.60	-9	1,252	-0.72%
2022/04/20	2	58.00	1	58.10	58.30	1	1,240	0.08%
2022/04/19	0	0.00	3	59.43	58.00	-3	1,232	-0.24%
2022/04/18	0	0.00	13	60.71	60.10	-13	1,236	-1.05%
2022/04/15	11	62.55	1	62.30	61.80	10	1,244	0.80%
2022/04/11	1	75.00	0	0.00	73.30	1	1,383	0.07%
2022/04/07	1	80.20	1	79.40	77.80	0	1,402	0.00%
2022/04/06	1	79.30	2	79.20	79.80	-1	1,392	-0.07%
2022/04/01	2	77.75	1	78.00	78.90	1	1,391	0.07%
2022/03/31	1	78.70	2	77.40	76.80	-1	1,392	-0.07%
2022/03/30	1	78.00	7	78.01	77.70	-6	1,402	-0.43%
2022/03/29	3	76.57	3	76.33	76.90	0	1,424	0.00%
2022/03/25	5	72.50	0	0.00	72.50	5	1,511	0.33%
2022/03/24	0	0.00	1	72.30	73.20	-1	1,509	-0.07%
2022/03/23	2	73.85	1	73.70	73.00	1	1,533	0.07%
2022/03/22	2	72.50	3	72.53	72.30	-1	1,559	-0.06%
2022/03/21	4	72.85	5	72.18	71.80	-1	1,585	-0.06%
2022/03/18	1	70.80	0	0.00	71.50	1	1,605	0.06%
2022/03/17	1	70.00	2	70.40	71.10	-1	1,634	-0.06%
2022/03/16	1	68.40	0	0.00	67.80	1	1,713	0.06%
2022/03/15	2	68.80	1	68.80	68.00	1	1,918	0.05%
2022/03/11	0	73.50	0	0.00	72.80	0	1,970	0.00%
2022/03/10	0	74.30	1	73.10	75.00	-1	1,997	-0.05%
2022/03/08	2	72.55	0	0.00	70.60	2	2,163	0.09%
2022/03/07	0	0.00	1	76.80	76.50	-1	2,180	-0.05%
2022/03/03	0	0.00	1	82.10	80.60	-1	2,281	-0.04%
2022/03/02	0	78.70	0	0.00	80.20	0	2,322	0.00%
2022/03/01	0	0.00	3	78.50	78.80	-3	2,392	-0.13%
2022/02/24	3	75.77	4	75.60	75.50	-1	2,680	-0.04%
2022/02/23	1	79.60	0	0.00	79.80	1	2,753	0.04%
2022/02/22	0	0.00	1	82.50	79.00	-1	2,872	-0.03%
2022/02/18	4	82.55	2	82.95	82.70	2	3,212	0.06%
2022/02/17	1	83.50	0	0.00	82.80	1	3,668	0.03%
2022/02/16	0	82.20	0	0.00	82.20	0	3,856	0.00%
2022/02/11	0	0.00	4	85.30	84.50	-4	4,268	-0.09%
2022/02/09	2	82.90	0	0.00	82.50	2	4,484	0.04%
2022/02/08	0	0.00	1	78.60	80.80	-1	4,566	-0.02%
2022/01/25	0	0.00	1	80.80	78.50	-1	5,251	-0.02%
2022/01/21	3	81.47	0	0.00	80.90	3	5,589	0.05%
2022/01/18	1	88.30	0	0.00	87.20	1	6,375	0.02%
2022/01/17	0	0.00	1	86.30	87.40	-1	6,674	-0.01%
2022/01/07	0	0.00	1	87.20	87.90	-1	7,382	-0.01%
2022/01/06	0	0.00	0.1	91.70	90.10	-0.1	7,401	0.00%
2022/01/05	5.4	90.59	11	90.54	90.80	-5.6	7,477	-0.07%
2022/01/04	1	97.00	0	0.00	96.90	1	7,521	0.01%
2021/12/30	0	0.00	1	102.00	101.00	-1	7,815	-0.01%
2021/12/28	0	0.00	1	101.50	100.50	-1	8,040	-0.01%
2021/12/24	2	103.50	1	102.00	102.00	1	8,097	0.01%
2021/12/23	1	106.00	1	103.50	103.00	0	8,148	0.00%
2021/12/22	1	107.00	3	105.67	104.00	-2	8,171	-0.02%
2021/12/17	1	99.50	0	0.00	99.50	1	8,140	0.01%
2021/12/16	0	0.00	4	102.00	103.50	-4	8,157	-0.05%
2021/12/15	1	99.10	1	99.60	100.50	0	8,173	0.00%
2021/12/14	1	99.50	0	0.00	97.60	1	8,196	0.01%
2021/12/10	2	105.75	0	0.00	105.00	2	8,278	0.02%
2021/12/09	3	105.83	7	105.07	104.00	-4	8,233	-0.05%
2021/12/08	1	100.00	4	100.08	99.30	-3	8,069	-0.04%
2021/12/07	1	99.50	12	101.58	98.70	-11	8,083	-0.14%
2021/12/06	1	99.90	1	100.00	100.00	0	8,096	0.00%
2021/12/03	14	99.89	2	100.10	99.20	12	8,146	0.15%
2021/12/02	2	98.00	0	0.00	97.00	2	8,194	0.02%
2021/11/30	4	106.63	3	108.17	106.00	1	8,306	0.01%
2021/11/29	1	100.00	6	101.08	104.00	-5	8,490	-0.06%
2021/11/26	2	106.00	1	107.50	104.50	1	8,633	0.01%
2021/11/25	3	111.00	2	109.00	107.50	1	8,638	0.01%
2021/11/24	5	110.30	5	111.90	111.00	0	8,589	0.00%
2021/11/23	13.1	113.06	9	110.67	109.50	4.1	8,493	0.05%
2021/11/22	6	122.25	3	122.33	121.00	3	8,340	0.04%
2021/11/19	7	121.00	7.1	121.26	119.00	-0.1	8,297	0.00%
2021/11/18	24	125.60	7	125.07	123.50	17	8,217	0.21%
2021/11/17	3	124.17	11	122.73	123.50	-8	8,040	-0.10%
2021/11/16	23	124.39	20	124.15	125.00	3	7,933	0.04%
2021/11/15	2	121.50	20	122.50	123.50	-18	7,516	-0.24%
2021/11/12	12	107.21	19	109.45	112.50	-7	7,371	-0.09%
2021/11/11	1	103.00	1	106.00	102.50	0	7,213	0.00%
2021/11/10	4	107.50	2	106.25	106.50	2	7,162	0.03%
2021/11/09	4	105.88	3	107.00	104.00	1	7,095	0.01%
2021/11/08	1	102.00	6	104.17	104.50	-5	6,996	-0.07%
2021/11/05	5	108.90	5	109.40	108.00	0	6,971	0.00%
2021/11/04	5	109.30	3	110.50	108.50	2	6,919	0.03%
2021/11/03	1	106.00	29	103.31	106.50	-28	6,830	-0.41%
2021/11/02	44	114.56	18	110.56	107.50	26	6,715	0.39%
2021/11/01	6	106.25	10	111.70	112.00	-4	6,352	-0.06%
2021/10/29	6	104.00	8	103.56	102.00	-2	6,279	-0.03%
2021/10/28	11	100.75	8	100.38	100.00	3	6,116	0.05%
2021/10/27	21	100.70	20	101.95	100.50	1	6,018	0.02%
2021/10/26	55	99.21	30	98.89	98.00	25	5,897	0.42%
2021/10/25	17.1	96.06	15	96.17	97.00	2.1	5,680	0.04%
2021/10/22	13	88.08	26	89.87	91.70	-13	5,453	-0.24%
2021/10/21	6	84.37	23	84.22	83.40	-17	5,159	-0.33%
2021/10/20	3	78.20	2.2	78.78	80.60	0.8	5,045	0.02%
2021/10/19	2	76.90	6	78.12	77.60	-4	5,066	-0.08%
2021/10/18	1	74.80	1	74.30	74.90	0	5,131	0.00%
2021/10/15	8	74.69	5	74.20	74.30	3	5,155	0.06%
2021/10/14	6	75.95	16.3	75.01	74.30	-10.3	5,246	-0.20%
2021/10/13	13.3	76.89	12	75.25	73.90	1.3	5,233	0.02%
2021/10/12	36	83.16	67	82.81	80.40	-31	5,203	-0.60%
2021/10/08	75.2	82.36	23	82.65	83.00	52.2	5,127	1.02%
2021/10/07	13	73.01	10	74.83	77.60	3	5,018	0.06%
2021/10/06	9	72.39	12	70.66	70.60	-3	5,014	-0.06%
2021/10/05	3	66.80	0	0.00	66.80	3	5,000	0.06%
2021/10/04	1	74.20	0	0.00	74.20	1	5,135	0.02%
2021/10/01	7	87.00	1	82.50	82.40	6	5,496	0.11%
2021/09/30	3	86.97	3	87.10	88.30	0	5,528	0.00%
2021/09/29	1	84.00	4	84.50	84.50	-3	5,534	-0.05%
2021/09/28	5	90.08	0	0.00	89.40	5	5,651	0.09%
2021/09/27	3	92.70	0	0.00	92.90	3	5,866	0.05%
2021/09/24	0	0.00	5	93.54	93.50	-5	6,031	-0.08%
2021/09/23	1	91.80	0	0.00	91.70	1	6,074	0.02%
2021/09/22	5	92.84	1	93.80	92.10	4	6,259	0.06%
2021/09/17	2	97.85	1	97.71	97.40	1	6,459	0.02%
2021/09/16	5	96.86	3	96.40	95.10	2	6,553	0.03%
2021/09/15	5	100.62	5	98.54	97.20	0	6,519	0.00%
2021/09/14	3	102.83	5	101.46	99.90	-2	6,499	-0.03%
2021/09/13	20	104.08	6	106.25	105.00	14	6,517	0.21%
2021/09/10	0	0.00	11	106.27	109.00	-11	6,561	-0.17%
2021/09/09	1	103.50	8	106.31	107.00	-7	6,597	-0.11%
2021/09/08	2	103.00	1	104.00	102.50	1	6,662	0.02%
2021/09/07	14	109.25	18	109.19	110.00	-4	6,877	-0.06%
2021/09/06	15	118.17	2	117.25	112.50	13	6,824	0.19%
2021/09/03	11	123.45	20	122.88	125.00	-9	6,862	-0.13%
2021/09/02	14	126.14	7	124.93	121.00	7	6,915	0.10%
2021/09/01	25	118.16	23	118.91	121.50	2	6,786	0.03%
2021/08/31	1	110.50	1	117.50	117.50	0	6,757	0.00%
2021/08/30	1	107.50	3	107.50	107.00	-2	6,792	-0.03%
2021/08/27	2	113.00	2	110.50	110.50	0	6,832	0.00%
2021/08/26	4	113.00	4	113.63	111.50	0	6,932	0.00%
2021/08/25	1	114.00	7	115.50	116.00	-6	7,222	-0.08%
2021/08/24	7	113.93	4	114.50	111.00	3	7,273	0.04%
2021/08/23	1	113.00	1	113.50	114.00	0	7,331	0.00%
2021/08/19	6	110.92	12	115.04	107.50	-6	7,503	-0.08%
2021/08/18	0	0.00	17	109.06	114.00	-17	7,566	-0.22%
2021/08/17	4	112.63	0	0.00	108.50	4	7,803	0.05%
2021/08/16	5	113.50	12	115.58	117.00	-7	7,941	-0.09%
2021/08/13	3	119.67	0	0.00	114.00	3	7,951	0.04%
2021/08/12	1	125.50	1	124.00	123.50	0	8,009	0.00%
2021/08/11	0	0.00	20	125.00	121.00	-20	8,154	-0.25%
2021/08/10	2	129.75	1	133.00	130.00	1	8,168	0.01%
2021/08/09	0	0.00	7	138.36	133.50	-7	8,261	-0.08%
2021/08/06	3	144.83	2	144.00	139.00	1	8,386	0.01%
2021/08/05	5	144.70	0	0.00	143.00	5	8,496	0.06%
2021/08/04	4	145.75	1	146.50	145.00	3	8,577	0.03%
2021/08/03	2	148.75	10	147.45	150.50	-8	8,569	-0.09%
2021/08/02	1	146.00	1	147.00	147.00	0	8,586	0.00%
2021/07/30	22	146.16	12	148.83	144.50	10	8,686	0.12%
2021/07/29	7	146.50	9	148.39	152.00	-2	8,649	-0.02%
2021/07/28	12	136.83	12	139.79	138.50	0	8,558	0.00%
2021/07/27	10	149.70	19	148.84	145.50	-9	8,591	-0.10%
2021/07/26	11	149.73	10	150.70	149.00	1	8,605	0.01%
2021/07/23	6	147.25	5	148.40	147.00	1	8,693	0.01%
2021/07/22	25	145.54	18	145.39	146.50	7	8,705	0.08%
2021/07/21	7	137.79	11	139.91	136.00	-4	8,659	-0.05%
2021/07/20	7	141.57	14	136.82	135.00	-7	8,689	-0.08%
2021/07/19	0	0.00	3	148.83	148.50	-3	8,682	-0.03%
2021/07/16	2	148.50	1	152.00	147.50	1	8,694	0.01%
2021/07/15	4	147.00	5	148.00	152.00	-1	8,643	-0.01%
2021/07/14	14	148.04	13	147.27	145.00	1	8,615	0.01%
2021/07/13	0	0.00	3	158.17	150.00	-3	8,547	-0.04%
2021/07/12	10	157.60	4	157.00	155.00	6	8,460	0.07%
2021/07/09	9	149.28	9	150.67	153.50	0	8,290	0.00%
2021/07/08	11	154.50	21	155.55	153.00	-10	8,261	-0.12%
2021/07/07	9	148.56	3	149.50	144.00	6	7,962	0.08%
2021/07/06	3	150.50	2	148.25	147.50	1	8,027	0.01%
2021/07/05	7	151.71	8	152.31	151.50	-1	8,097	-0.01%
2021/07/02	6	147.83	11.5	149.13	155.00	-5.5	8,445	-0.07%
2021/07/01	5	144.30	33	143.82	142.50	-28	8,857	-0.32%
2021/06/30	3	139.67	64	140.73	138.00	-61	9,176	-0.66%
2021/06/29	17	143.97	21.5	145.61	137.50	-4.5	9,440	-0.05%
2021/06/28	108.5	135.86	12	139.42	144.00	96.5	9,601	1.01%	大買/
2021/06/25	6	132.58	4	131.13	133.00	2	10,351	0.02%
2021/06/24	0	0.00	1	125.50	127.00	-1	10,586	-0.01%
2021/06/23	0	0.00	4	127.13	127.00	-4	10,673	-0.04%
2021/06/22	2	126.00	0	0.00	124.50	2	10,688	0.02%
2021/06/21	13	127.69	4	128.25	126.00	9	10,696	0.08%
2021/06/18	6	134.83	7	136.21	133.50	-1	10,701	-0.01%
2021/06/17	2	131.75	3	132.83	137.00	-1	10,789	-0.01%
2021/06/16	35	136.99	39	139.10	132.00	-4	10,884	-0.04%
2021/06/15	4	129.13	4	129.38	130.00	0	10,798	0.00%
2021/06/11	29	126.53	24	131.00	127.00	5	11,146	0.04%
2021/06/10	7	125.93	5	126.50	127.00	2	11,380	0.02%
2021/06/09	7	123.14	4	124.00	122.00	3	11,456	0.03%
2021/06/08	6	125.17	4	126.63	120.50	2	11,683	0.02%
2021/06/04	0	0.00	10	123.00	120.50	-10	12,266	-0.08%
2021/06/03	4	125.50	6	126.50	125.00	-2	12,372	-0.02%
2021/06/02	31	124.82	33	126.97	124.50	-2	12,372	-0.02%
2021/06/01	0	0.00	7	123.29	124.50	-7	12,095	-0.06%
2021/05/28	9	115.44	6	116.33	113.50	3	12,010	0.02%
2021/05/27	3	111.17	40	111.09	110.50	-37	11,951	-0.31%
2021/05/26	1	114.50	1	109.50	113.00	0	11,918	0.00%
2021/05/25	29	113.29	25	112.92	111.00	4	11,916	0.03%
2021/05/24	4	107.38	8	105.31	109.00	-4	11,773	-0.03%
2021/05/21	5	99.92	3	98.73	99.30	2	11,694	0.02%
2021/05/20	12	101.73	16	102.48	97.10	-4	11,794	-0.03%
2021/05/19	18	101.52	24	101.41	103.00	-6	11,870	-0.05%
2021/05/18	9	94.50	72	94.01	97.90	-63	12,042	-0.52%
2021/05/17	69	92.93	19	91.11	89.00	50	12,083	0.41%
2021/05/14	73	101.62	38	101.76	98.80	35	12,290	0.28%
2021/05/13	4	93.35	28	96.79	95.30	-24	12,189	-0.20%
2021/05/12	1.5	96.80	21	101.60	96.80	-19.5	12,160	-0.16%
2021/05/11	1	108.00	110	108.52	107.50	-109	12,106	-0.90%	大賣/鉅額交易
2021/05/10	4	122.38	2	122.50	119.00	2	12,149	0.02%
2021/05/07	9	122.50	7	123.64	125.50	2	12,280	0.02%
2021/05/06	12	120.46	275	124.44	119.50	-263	12,494	-2.10%	大賣/鉅額交易
2021/05/05	5	128.70	86	130.02	122.00	-81	12,557	-0.65%
2021/05/04	3	129.83	3	126.33	129.50	0	12,742	0.00%
2021/05/03	5	142.30	2	146.00	139.50	3	12,844	0.02%
2021/04/29	17	143.12	24	142.15	147.50	-7	13,042	-0.05%
2021/04/28	9	144.17	4	146.13	140.00	5	13,371	0.04%
2021/04/27	3	149.83	4	151.75	146.50	-1	13,400	-0.01%
2021/04/26	23	151.24	17	151.03	151.50	6	13,787	0.04%
2021/04/23	8	156.75	8	157.69	155.00	0	13,878	0.00%
2021/04/22	9	158.67	4	162.38	150.50	5	14,024	0.04%
2021/04/21	2	153.00	2.1	157.52	159.50	-0.1	13,988	0.00%
2021/04/20	5.1	157.69	4	157.63	160.00	1.1	13,984	0.01%
2021/04/19	2	152.50	1	158.00	152.50	1	13,974	0.01%
2021/04/16	11	156.91	6	157.92	158.00	5	13,970	0.04%
2021/04/15	6	146.50	6	145.83	154.50	0	13,961	0.00%
2021/04/14	10.5	144.05	11	143.82	143.00	-0.5	13,939	0.00%
2021/04/13	18	153.33	3	157.33	152.50	15	13,852	0.11%
2021/04/12	15.5	160.71	12	161.29	154.00	3.5	13,791	0.03%
2021/04/09	9	163.39	4	163.55	171.00	5	13,663	0.04%
2021/04/08	38	149.41	41	149.52	155.50	-3	13,541	-0.02%
2021/04/07	77	143.22	72	141.97	141.50	5	13,130	0.04%
2021/04/06	23	130.22	24	131.33	134.00	-1	12,561	-0.01%
2021/04/01	24	115.54	26	117.02	122.00	-2	12,160	-0.02%
2021/03/31	35	112.33	32	113.00	111.50	3	12,574	0.02%
2021/03/30	49	115.38	52	116.20	114.50	-3	12,755	-0.02%
2021/03/29	15	110.17	30	110.15	112.50	-15	12,436	-0.12%
2021/03/26	11	101.42	12	100.89	102.50	-1	12,704	-0.01%
2021/03/25	12	99.43	13	99.56	98.30	-1	13,567	-0.01%
2021/03/24	14	98.74	10	98.78	98.10	4	14,307	0.03%
2021/03/23	12	97.78	10	99.61	97.00	2	14,721	0.01%
2021/03/22	23	100.73	21	100.52	99.50	2	14,781	0.01%
2021/03/19	16	102.41	21	102.55	104.00	-5	14,668	-0.03%
2021/03/18	16	101.66	17	102.41	102.00	-1	14,560	-0.01%
2021/03/17	44	104.08	38	104.21	100.00	6	14,402	0.04%
2021/03/16	11	107.14	17	108.15	110.50	-6	14,024	-0.04%
2021/03/15	41	97.71	28	99.56	100.50	13	13,693	0.09%
2021/03/12	25	99.58	32	98.88	95.20	-7	13,594	-0.05%
2021/03/11	35	97.48	43.2	98.44	98.00	-8.2	13,289	-0.06%
2021/03/10	129	92.65	24	93.00	92.50	105	12,811	0.82%	大買/鉅額交易
2021/03/09	29	87.51	35	87.85	88.50	-6	12,529	-0.05%
2021/03/08	17	85.94	22	87.41	90.30	-5	12,437	-0.04%
2021/03/05	14	81.98	109	82.87	82.10	-95	12,468	-0.76%	大賣/
2021/03/04	16	83.89	14	84.21	82.60	2	12,823	0.02%
2021/03/03	19	84.76	30	84.25	84.30	-11	13,056	-0.08%
2021/03/02	17	89.71	16	90.06	85.00	1	13,081	0.01%
2021/02/26	10	89.13	11	89.60	88.50	-1	13,024	-0.01%
2021/02/25	21	90.92	22	91.37	91.30	-1	13,004	-0.01%
2021/02/24	40	91.10	29	91.26	89.00	11	12,990	0.08%
2021/02/23	15	88.93	13	89.13	88.00	2	12,959	0.02%
2021/02/22	18	92.64	18	92.94	91.60	0	12,870	0.00%
2021/02/19	16	95.54	29	95.77	94.50	-13	12,711	-0.10%
2021/02/18	62	95.03	57	96.62	93.10	5	12,526	0.04%
2021/02/17	10	97.92	7	97.53	99.40	3	12,204	0.02%
2021/02/05	20	86.73	43	88.68	90.40	-23	12,079	-0.19%
2021/02/04	24	81.65	11	81.41	82.20	13	11,809	0.11%
2021/02/03	13	81.52	20	81.66	80.50	-7	11,837	-0.06%
2021/02/02	14	79.07	14	79.07	79.20	0	11,955	0.00%
2021/02/01	15	78.57	23	78.27	77.20	-8	12,011	-0.07%
2021/01/29	16	82.37	12	83.74	79.00	4	11,964	0.03%
2021/01/28	29	81.70	55	81.82	82.00	-26	11,847	-0.22%
2021/01/27	53	79.93	37	79.78	79.00	16	11,566	0.14%
2021/01/26	37	80.50	39	79.64	78.30	-2	11,409	-0.02%
2021/01/25	71	88.82	20	88.60	86.70	51	11,140	0.46%
2021/01/22	89	88.07	27	90.98	94.00	62	10,988	0.56%
2021/01/21	28	89.19	138	87.78	86.00	-110	10,707	-1.03%	大賣/鉅額交易
2021/01/20	7	92.47	4	92.33	90.00	3	10,240	0.03%
2021/01/19	39	105.74	19	107.25	99.90	20	10,175	0.20%
2021/01/18	7	108.14	4	106.50	111.00	3	9,727	0.03%
2021/01/15	14	103.05	7	103.77	101.00	7	9,540	0.07%
2021/01/14	0	0.00	12	95.95	98.50	-12	9,302	-0.13%
2021/01/13	0	0.00	1.1	89.60	89.60	-1.1	9,293	-0.01%
2021/01/12	0	0.00	5	83.50	81.50	-5	9,287	-0.05%
2021/01/11	0	0.00	3	80.03	82.10	-3	9,276	-0.03%
2021/01/07	0	0.00	1	81.00	82.90	-1	9,276	-0.01%
2021/01/06	0	0.00	5	80.00	79.60	-5	9,293	-0.05%
2021/01/05	0	0.00	2	78.45	80.00	-2	9,309	-0.02%
2021/01/04	1	76.30	0	0.00	77.40	1	9,351	0.01%
2020/12/31	0	0.00	2	76.40	76.60	-2	9,486	-0.02%
2020/12/30	14	79.06	24	78.80	76.10	-10	9,496	-0.11%
2020/12/29	23	82.81	4	81.55	82.30	19	9,417	0.20%
2020/12/28	13	74.35	6	74.78	78.90	7	9,362	0.07%
2020/12/25	51	70.87	51	71.58	71.80	0	9,295	0.00%
2020/12/24	79	64.31	36	64.93	67.10	43	8,605	0.50%
2020/12/23	368	57.99	168	59.40	61.00	200	8,131	2.46%	大買/大賣/鉅額交易
2020/12/22	60	60.16	18	60.44	56.00	42	7,634	0.55%
2020/12/21	117	57.76	50	59.29	62.20	67	7,079	0.95%	大買/
2020/12/18	114	51.86	71	53.14	56.60	43	6,268	0.69%	大買/
2020/12/17	40	50.30	34	50.51	51.50	6	5,587	0.11%
2020/12/16	88	46.97	25	48.39	47.15	63	5,281	1.19%
2020/12/15	6	45.68	1	47.80	45.50	5	5,970	0.08%
2020/12/14	38	47.19	22	47.44	46.85	16	6,110	0.26%
2020/12/11	1	46.00	1	46.30	45.40	0	6,035	0.00%
2020/12/10	31	46.68	0	0.00	46.10	31	5,996	0.52%
2020/12/09	2	47.23	14	47.15	46.90	-12	5,973	-0.20%
2020/12/08	17	47.52	20	47.41	47.70	-3	5,920	-0.05%
2020/12/07	5	45.33	6	45.23	45.80	-1	5,774	-0.02%
2020/12/04	20	44.71	15	44.48	44.85	5	5,743	0.09%
2020/12/03	11	44.53	10	44.49	44.00	1	5,736	0.02%
2020/12/02	11	45.79	9	46.46	44.95	2	5,711	0.04%
2020/12/01	15	46.73	29	47.55	46.90	-14	5,670	-0.25%
2020/11/30	58	47.78	19	48.26	45.90	39	5,591	0.70%
2020/11/27	44	45.05	16	46.21	48.50	28	5,703	0.49%
2020/11/26	18	42.83	10	44.47	44.10	8	5,945	0.13%
2020/11/25	0	0.00	20	43.72	42.60	-20	6,422	-0.31%
2020/11/24	5	44.00	1	43.60	43.40	4	6,620	0.06%
2020/11/23	25	44.11	3	43.58	44.05	22	6,792	0.32%
2020/11/20	10	43.33	8	43.20	43.70	2	6,995	0.03%
2020/11/17	3	41.45	3	41.67	41.30	0	7,125	0.00%
2020/11/16	3	41.78	1	41.45	41.00	2	7,129	0.03%
2020/11/12	4	42.18	13	42.40	42.95	-9	7,161	-0.13%
2020/11/11	5	44.59	4	44.95	44.50	1	7,173	0.01%
2020/11/10	21	45.07	43	44.83	44.50	-22	7,162	-0.31%
2020/11/09	3	44.55	45	45.26	45.75	-42	6,964	-0.60%
2020/11/06	6	42.13	33	42.99	41.60	-27	6,849	-0.39%
2020/11/05	6	42.84	7	43.05	42.55	-1	6,791	-0.01%
2020/11/04	25	42.45	27	42.29	42.40	-2	6,744	-0.03%
2020/11/03	1	39.70	0	0.00	40.00	1	6,695	0.01%
2020/11/02	1	39.75	0	0.00	40.00	1	6,814	0.01%
2020/10/30	5	41.43	7	41.32	40.50	-2	6,827	-0.03%
2020/10/28	2	42.05	0	0.00	41.55	2	6,836	0.03%
2020/10/22	1	40.70	0	0.00	40.70	1	6,796	0.01%
2020/10/21	1	40.85	0	0.00	41.70	1	6,819	0.01%
2020/10/20	1	41.20	1	41.50	41.10	0	6,969	0.00%
2020/10/19	1	41.00	11	40.88	41.50	-10	7,001	-0.14%
2020/10/16	8	41.54	2	41.80	40.65	6	7,076	0.08%
2020/10/15	2	41.90	1	41.85	41.75	1	7,065	0.01%
2020/10/14	37	43.08	3	43.25	42.90	34	7,067	0.48%
2020/10/13	8	42.22	15	42.73	42.35	-7	7,055	-0.10%
2020/10/12	3	43.48	4	44.43	42.80	-1	7,018	-0.01%
2020/10/08	18	44.98	20	44.83	44.85	-2	6,974	-0.03%
2020/10/07	8	43.78	6	43.88	43.75	2	6,827	0.03%
2020/10/06	17	42.85	2	42.88	43.30	15	6,815	0.22%
2020/10/05	4	42.00	6	41.90	42.65	-2	6,817	-0.03%
2020/09/30	28	40.49	12	40.56	41.25	16	6,794	0.24%
2020/09/29	9	40.74	7	40.61	40.30	2	6,835	0.03%
2020/09/28	11	40.22	12	40.89	41.45	-1	6,803	-0.01%
2020/09/25	21	40.98	8	41.42	39.15	13	6,755	0.19%
2020/09/24	6	43.54	2	44.50	43.45	4	6,722	0.06%
2020/09/23	22	44.99	39	44.37	45.00	-17	6,683	-0.25%
2020/09/22	38	43.35	15	43.06	43.55	23	6,525	0.35%
2020/09/21	12	46.21	4	45.90	45.50	8	6,407	0.12%
2020/09/18	54	51.45	68	51.90	47.50	-14	6,255	-0.22%
2020/09/17	51	46.52	4	49.55	50.60	47	5,448	0.86%
2020/09/11	0	0.00	46	44.91	45.00	-46	5,712	-0.81%
2020/09/08	6	43.95	0	0.00	44.00	6	6,056	0.10%
2020/09/07	2	47.35	1	45.00	44.35	1	6,041	0.02%
2020/09/04	0	0.00	1	44.00	46.20	-1	6,029	-0.02%
2020/09/03	0	0.00	2	45.90	45.90	-2	5,998	-0.03%
2020/09/02	119	48.86	135	48.07	47.05	-16	5,940	-0.27%	大買/大賣/
2020/09/01	77	47.38	51	47.23	48.40	26	5,454	0.48%
2020/08/31	55	42.68	17	43.44	44.00	38	4,948	0.77%
2020/08/28	15	39.29	27	39.33	40.00	-12	4,397	-0.27%
2020/08/27	21	36.89	4	37.70	36.40	17	4,175	0.41%
2020/08/26	11	38.01	67	38.86	39.10	-56	3,986	-1.40%
2020/08/25	5	34.77	2	35.73	35.55	3	3,776	0.08%
2020/08/24	2	33.45	3	33.98	34.75	-1	3,759	-0.03%
2020/08/21	64	31.94	5	32.15	32.50	59	3,678	1.60%
2020/08/20	3	34.10	0	0.00	33.30	3	3,656	0.08%
2020/08/17	6	35.60	3	36.37	38.15	3	3,669	0.08%
2020/08/14	2	35.85	2	34.38	36.00	0	3,562	0.00%
2020/08/13	0	0.00	3	34.70	33.75	-3	3,462	-0.09%
2020/08/12	0	0.00	4	32.83	33.30	-4	3,408	-0.12%
2020/08/11	5	32.80	1	32.60	31.85	4	3,395	0.12%
2020/08/10	0	0.00	2	34.15	32.20	-2	3,386	-0.06%
2020/08/07	2	33.25	1	33.50	33.50	1	3,343	0.03%
2020/08/06	4	33.71	3	33.87	33.90	1	3,312	0.03%
2020/08/05	0	0.00	1	32.70	32.70	-1	3,184	-0.03%
2020/08/04	1	32.20	0	0.00	32.00	1	3,147	0.03%
2020/08/03	5	32.10	10	31.60	32.00	-5	3,115	-0.16%
2020/07/28	7	29.26	0	0.00	28.70	7	3,022	0.23%
2020/07/27	10	29.49	3	28.83	29.50	7	2,988	0.23%
2020/07/24	9	33.78	15	33.99	30.05	-6	2,928	-0.20%
2020/07/22	3	31.95	9	32.04	32.40	-6	2,737	-0.22%
2020/07/20	0	0.00	3	26.52	29.25	-3	2,645	-0.11%
2020/07/17	1	27.20	1	27.90	26.85	0	2,617	0.00%
2020/07/16	1	27.25	0	0.00	27.15	1	2,584	0.04%
2020/07/15	1	27.50	5	28.09	27.50	-4	2,577	-0.16%
2020/07/14	9	28.78	0	0.00	27.85	9	2,575	0.35%
2020/07/13	0	0.00	2	29.10	29.55	-2	2,546	-0.08%
2020/07/10	2	29.30	0	0.00	28.70	2	2,518	0.08%
2020/07/09	2	32.45	4	32.35	31.45	-2	2,478	-0.08%
2020/07/08	2	32.20	3	32.58	31.65	-1	2,445	-0.04%
2020/07/06	1	31.70	40	32.62	31.55	-39	2,318	-1.68%
2020/07/03	34	32.40	30	32.95	32.30	4	2,265	0.18%
2020/07/02	0	0.00	2	31.03	31.55	-2	2,108	-0.09%
2020/07/01	0	0.00	12	28.80	28.70	-12	2,048	-0.59%
2020/06/30	1	28.85	7	29.46	28.85	-6	2,028	-0.30%
2020/06/29	2	28.43	7	29.39	28.90	-5	2,000	-0.25%
2020/06/24	31	29.69	35	30.03	29.55	-4	1,962	-0.20%
2020/06/23	15	30.35	15	31.14	29.85	0	1,914	0.00%
2020/06/22	1	31.40	4	32.14	30.35	-3	1,839	-0.16%
2020/06/19	37	33.85	0	0.00	33.00	37	1,736	2.13%
2020/06/18	8	34.29	3	34.45	35.00	5	1,637	0.31%
2020/06/17	15	34.55	3	34.62	34.95	12	1,363	0.88%
2020/06/16	2	30.35	4	30.65	32.25	-2	1,178	-0.17%
2020/06/15	2	29.25	1	29.85	29.35	1	1,005	0.10%
2020/06/12	0	0.00	1	28.00	28.00	-1	954	-0.10%
2020/06/11	18	27.92	0	0.00	26.95	18	939	1.92%
2020/06/10	0	0.00	3	29.00	28.65	-3	919	-0.33%
2020/06/09	0	0.00	18	29.00	28.85	-18	907	-1.98%
2020/06/08	43	29.65	1	30.40	29.80	42	892	4.71%
2020/06/05	0	0.00	1	28.50	29.95	-1	863	-0.12%
2020/06/04	18	28.50	2	28.65	28.60	16	842	1.90%
2020/06/03	1	26.50	1	27.25	27.45	0	817	0.00%
2020/06/01	0	0.00	6	27.15	28.25	-6	772	-0.78%
2020/05/29	0	0.00	43	25.70	25.70	-43	682	-6.30%
2020/05/27	5	23.67	3	24.30	22.85	2	600	0.33%
2020/05/26	14	23.75	1	23.75	23.75	13	513	2.53%
2020/05/25	2	20.68	4	21.55	21.60	-2	469	-0.43%
2020/05/22	0	0.00	6	19.40	19.65	-6	415	-1.45%
2020/05/12	0	0.00	20	16.65	16.65	-20	338	-5.91%
2020/05/07	10	16.70	0	0.00	16.70	10	316	3.16%
2020/05/06	11	16.60	0	0.00	16.10	11	312	3.52%
2020/04/16	0	12.05	0	0.00	11.60	0	189	0.00%
2020/03/27	0	10.45	0	0.00	10.15	0	205	0.00%
2020/02/18	0	0.00	1	16.00	16.00	-1	174	-0.57%
2020/02/17	0	0.00	2	16.05	16.15	-2	173	-1.15%
2020/02/11	3	16.00	0	0.00	16.00	3	179	1.67%
2020/02/10	1	16.00	0	0.00	15.95	1	180	0.55%
2020/02/06	0	0.00	1	16.50	16.35	-1	181	-0.55%
2020/02/04	1	16.05	0	0.00	16.20	1	185	0.54%
2020/01/16	1	17.80	5	18.30	17.80	-4	188	-2.12%
2019/12/31	0	0.00	2	18.40	17.70	-2	153	-1.30%
2019/12/30	0	0.00	4	17.30	17.20	-4	137	-2.92%
2019/12/19	3	16.60	0	0.00	16.50	3	230	1.30%
2019/12/05	2	16.70	0	0.00	16.70	2	228	0.88%
2019/11/27	3	17.27	1	17.00	17.00	2	237	0.84%
2019/11/11	2	17.10	0	0.00	17.10	2	238	0.84%
2019/10/24	0	0.00	1	18.05	18.05	-1	215	-0.46%
2019/10/21	1	17.40	0	0.00	17.40	1	218	0.46%
2019/10/17	2	17.55	0	0.00	17.55	2	217	0.92%
2019/10/14	3	17.70	0	0.00	17.75	3	221	1.36%
2019/10/08	1	18.20	8	18.48	17.85	-7	220	-3.18%
2019/10/07	0	0.00	1	17.35	17.25	-1	201	-0.50%
2019/10/03	2	17.30	0	0.00	17.30	2	199	1.00%
2019/10/02	3	17.30	0	0.00	17.30	3	200	1.50%
2019/10/01	5	17.50	0	0.00	17.40	5	198	2.52%
2019/09/25	12.8	18.80	19	18.68	18.15	-6.2	178	-3.50%
2019/09/24	0	0.00	6	18.80	18.80	-6	123	-4.87%
2019/09/23	1	17.00	0	0.00	17.10	1	97	1.03%
2019/09/10	2	16.85	0.1	17.05	16.85	1.9	94	2.07%
2019/09/09	2	16.98	0	0.00	16.95	2	93	2.14%
2019/09/06	0	0.00	2	17.30	17.30	-2	91	-2.18%
2019/08/30	5	16.85	0	0.00	16.95	5	82	6.07%
2019/08/19	2	16.90	0	0.00	16.90	2	76	2.63%
2019/08/14	3	17.00	0	0.00	16.90	3	75	3.95%
2019/08/05	0	0.00	1	17.10	17.20	-1	74	-1.34%
2019/08/01	1	17.40	0	0.00	17.30	1	80	1.24%
2019/07/18	0	0.00	4	17.58	17.45	-4	80	-4.95%
2019/07/16	0	0.00	1	17.40	17.45	-1	80	-1.25%
2019/07/10	1	17.10	0	0.00	17.10	1	89	1.11%
2019/07/04	1	17.30	0	0.00	17.35	1	94	1.06%
2019/07/03	0	0.00	1	17.45	17.30	-1	96	-1.03%
2019/07/02	0	0.00	1	17.40	17.45	-1	98	-1.01%
2019/06/21	0	0.00	2	17.03	17.00	-2	105	-1.89%
2019/06/12	1	16.30	1	16.30	16.30	0	115	0.00%
2019/05/23	0	0.00	2	16.40	16.40	-2	127	-1.57%
2019/05/10	0	0.00	15	16.55	16.55	-15	161	-9.31%
2019/05/09	2	16.98	0	0.00	16.70	2	162	1.23%
2019/05/06	2	17.40	1	18.00	17.35	1	159	0.63%
2019/05/03	0	0.00	1	17.65	17.75	-1	158	-0.63%
2019/04/30	0	0.00	2.2	17.51	17.60	-2.2	163	-1.31%
2019/04/24	2	18.20	0	0.00	18.15	2	210	0.95%
2019/04/22	2	18.50	1	18.40	18.35	1	207	0.48%
2019/04/19	0	0.00	2	18.78	18.40	-2	207	-0.97%
2019/04/18	0	0.00	1	18.15	18.20	-1	199	-0.50%
2019/04/12	0	18.10	0	0.00	18.20	0	190	0.00%
2019/04/09	0	0.00	1	17.95	17.95	-1	186	-0.54%
2019/04/02	1	17.45	0	0.00	17.50	1	181	0.55%
2019/03/26	2	18.00	0	0.00	18.00	2	179	1.12%
2019/03/21	0	0.00	2	18.80	18.60	-2	178	-1.12%
2019/03/20	0	0.00	1	18.40	18.55	-1	180	-0.55%
2019/03/19	0	18.30	0	0.00	18.25	0	180	0.00%
2019/03/18	2	18.20	0	0.00	18.25	2	178	1.12%
2019/02/25	1	19.05	0	0.00	19.00	1	226	0.44%
2019/02/22	1	19.20	0	0.00	19.20	1	225	0.44%
2019/02/20	0	0.00	3	19.85	19.70	-3	222	-1.35%
2019/02/18	0	0.00	1	19.20	19.05	-1	207	-0.48%
2019/02/15	0	0.00	1	18.85	18.75	-1	205	-0.49%
2019/02/14	0	0.00	1	18.60	18.70	-1	200	-0.50%
2019/02/12	1	18.20	0	0.00	18.30	1	195	0.51%
2019/01/22	1	17.90	0	0.00	17.95	1	191	0.52%
2019/01/17	0	0.00	4	19.16	19.15	-4	184	-2.17%
2019/01/16	0	0.00	1	18.00	17.90	-1	152	-0.66%
2019/01/15	1	17.20	0	0.00	17.20	1	149	0.67%
2018/12/24	1	18.10	0	0.00	18.10	1	197	0.51%
2018/12/19	0	0.00	1	18.35	18.25	-1	228	-0.44%
2018/12/17	0	0.00	1	18.60	18.70	-1	227	-0.44%
2018/12/14	1	18.50	0	0.00	18.80	1	228	0.44%
2018/12/04	1	19.10	0	0.00	19.05	1	228	0.44%
2018/11/29	1	19.05	0	0.00	18.85	1	230	0.43%
2018/11/28	0	0.00	1	19.00	19.35	-1	212	-0.47%
2018/11/22	1	17.15	1	17.30	17.05	0	204	0.00%
2018/11/19	1	17.00	0	0.00	17.00	1	204	0.49%
2018/11/15	0	0.00	1	16.80	16.65	-1	205	-0.49%
2018/11/13	1	16.40	0	0.00	16.40	1	209	0.48%
2018/10/25	2	16.25	0	0.00	15.80	2	273	0.73%
2018/10/19	0	0.00	1	16.60	16.85	-1	280	-0.36%
2018/10/18	0	0.00	1	17.15	17.05	-1	283	-0.35%
2018/10/12	1	16.35	0	0.00	16.35	1	380	0.26%
2018/10/11	1	17.10	0	0.00	17.10	1	413	0.24%
2018/10/09	1	19.30	0	0.00	19.00	1	476	0.21%
2018/10/05	1	20.50	0	0.00	20.40	1	501	0.20%
2018/10/03	0	0.00	1	21.90	21.55	-1	510	-0.20%
2018/10/02	1	21.35	0	0.00	21.35	1	516	0.19%
2018/09/28	0	0.00	1	22.05	22.05	-1	533	-0.19%
2018/09/26	1	21.50	0	0.00	20.80	1	545	0.18%
2018/09/25	0	0.00	1	22.80	22.65	-1	548	-0.18%
2018/09/20	1	22.20	0	0.00	22.30	1	572	0.17%
2018/09/14	1	22.65	1	23.25	22.95	0	643	0.00%
2018/09/10	0	0.00	1	22.95	22.30	-1	681	-0.15%
2018/09/07	2	22.33	0	0.00	22.90	2	703	0.28%
2018/09/05	2	24.63	0	0.00	24.55	2	780	0.26%
2018/08/31	0	0.00	1	24.95	25.10	-1	879	-0.11%
2018/08/30	1	24.70	0	0.00	24.50	1	948	0.11%
2018/08/10	1	26.50	0	0.00	26.20	1	1,509	0.07%
2018/08/08	1	27.95	0	0.00	27.45	1	1,524	0.07%
2018/08/07	0	0.00	1	28.45	27.95	-1	1,537	-0.07%
2018/08/06	2	28.68	3	28.48	28.30	-1	1,548	-0.06%
2018/08/01	0	0.00	1	28.00	27.75	-1	1,554	-0.06%
2018/07/30	1	27.30	0	0.00	27.30	1	1,571	0.06%
2018/07/26	0	0.00	1	27.90	27.60	-1	1,635	-0.06%
2018/07/24	3	27.45	0	0.00	27.70	3	1,634	0.18%
2018/07/23	1	27.80	0	0.00	27.30	1	1,637	0.06%
2018/07/20	1	29.80	1	31.05	29.00	0	1,627	0.00%
2018/07/19	1	29.00	2	29.63	29.40	-1	1,582	-0.06%
2018/07/18	2	29.45	1	29.85	28.80	1	1,585	0.06%
2018/07/17	0	0.00	1	29.45	29.10	-1	1,559	-0.06%
2018/07/16	0	0.00	2	28.80	28.80	-2	1,494	-0.13%
2018/07/13	0	0.00	2	26.03	26.20	-2	1,502	-0.13%
2018/07/12	0	0.00	1	25.70	25.70	-1	1,504	-0.07%
2018/07/11	2	25.70	0	0.00	25.75	2	1,512	0.13%
2018/07/10	1	26.45	1	26.40	26.25	0	1,535	0.00%
2018/07/09	1	26.10	0	0.00	26.20	1	1,544	0.06%
2018/07/06	1	25.60	1	25.90	26.45	0	1,546	0.00%
2018/07/05	1	27.30	0	0.00	25.90	1	1,557	0.06%
2018/07/02	1	28.50	2	28.60	28.80	-1	1,577	-0.06%
2018/06/29	0	0.00	1	29.50	29.40	-1	1,572	-0.06%
2018/06/28	1	29.20	5	29.15	29.00	-4	1,582	-0.25%
2018/06/27	1	30.55	1	31.80	30.40	0	1,582	0.00%
2018/06/26	4	31.74	1	32.50	31.35	3	1,596	0.19%
2018/06/22	0	0.00	5	30.80	30.70	-5	1,608	-0.31%
2018/06/20	1	30.20	1	30.80	31.00	0	1,662	0.00%
2018/06/13	8	33.69	3	33.95	32.40	5	1,884	0.27%
2018/06/12	2	33.20	0	0.00	33.30	2	1,861	0.11%
2018/06/08	1	31.30	1	31.60	31.50	0	2,042	0.00%
2018/06/07	0	0.00	1	33.30	32.35	-1	2,125	-0.05%
2018/06/06	16	32.57	2	32.55	33.80	14	2,132	0.66%
2018/06/04	3	30.40	0	0.00	30.25	3	2,114	0.14%
2018/06/01	1	29.15	0	0.00	29.25	1	2,124	0.05%
2018/05/30	0	0.00	2	29.00	28.90	-2	2,211	-0.09%
2018/05/28	0	0.00	3	30.45	30.30	-3	2,299	-0.13%
2018/05/25	2	31.03	0	0.00	30.75	2	2,361	0.08%
2018/05/24	3	31.55	3	31.25	31.90	0	2,657	0.00%
2018/05/22	2	31.18	0	0.00	31.05	2	3,294	0.06%
2018/05/21	2	34.35	3	33.53	32.30	-1	3,360	-0.03%
2018/05/18	2	30.55	2	31.45	32.90	0	3,225	0.00%
2018/05/17	1	28.70	4	29.14	29.95	-3	3,261	-0.09%
2018/05/16	1	29.00	0	0.00	29.00	1	3,294	0.03%
2018/05/15	0	0.00	31	30.21	29.45	-31	3,287	-0.94%
2018/05/14	3	29.40	1	29.70	29.75	2	3,281	0.06%
2018/05/11	1	29.10	4	29.29	28.80	-3	3,273	-0.09%
2018/05/10	0	0.00	1	29.65	29.85	-1	3,265	-0.03%
2018/05/09	1	29.05	0	0.00	28.95	1	3,259	0.03%
2018/05/08	5	30.00	1	29.75	29.90	4	3,255	0.12%
2018/05/07	1	29.95	0	0.00	29.80	1	3,249	0.03%
2018/05/04	31	30.80	0	0.00	30.00	31	3,247	0.95%
2018/05/03	3	28.80	3	29.00	29.90	0	3,226	0.00%
2018/05/02	1	27.60	0	0.00	27.80	1	3,188	0.03%
2018/04/23	1	29.35	2	29.50	29.00	-1	3,205	-0.03%
2018/04/19	0	0.00	2	30.85	30.55	-2	3,196	-0.06%
2018/04/17	0	0.00	1	28.85	28.95	-1	3,161	-0.03%
2018/04/16	1	28.50	0	0.00	28.65	1	3,158	0.03%
2018/04/13	6	30.67	0	0.00	30.45	6	3,134	0.19%
2018/04/12	1	30.55	0	0.00	30.45	1	3,143	0.03%
2018/04/11	1	31.05	1	30.70	30.60	0	3,134	0.00%
2018/04/10	2	32.10	49	32.43	30.30	-47	3,117	-1.51%
2018/04/09	1	32.40	12	32.15	32.00	-11	3,085	-0.36%
2018/04/03	58	32.87	0	0.00	32.80	58	3,071	1.89%
2018/03/31	3	32.60	0	0.00	33.65	3	3,062	0.10%
2018/03/29	4	34.40	0	0.00	34.10	4	3,036	0.13%
2018/03/28	2	33.45	0	0.00	34.10	2	3,010	0.07%
2018/03/27	2	34.40	55	34.11	33.65	-53	2,988	-1.77%
2018/03/26	56	33.13	2	34.30	34.30	54	2,963	1.82%
2018/03/23	0	0.00	5	33.00	32.60	-5	2,938	-0.17%
2018/03/22	0	0.00	1	33.95	34.00	-1	2,897	-0.03%
2018/03/20	3	37.30	2	36.48	36.20	1	2,787	0.04%
2018/03/19	2	36.13	1	35.80	35.60	1	2,664	0.04%
2018/03/16	1	35.25	20	35.18	35.05	-19	2,615	-0.73%
2018/03/15	4	35.91	6	36.37	36.20	-2	2,570	-0.08%
2018/03/14	5	37.88	47	37.96	36.35	-42	2,480	-1.69%
2018/03/13	5	38.45	5	40.15	40.35	0	2,329	0.00%
2018/03/12	2	37.85	0	0.00	37.10	2	2,220	0.09%
2018/03/09	0	0.00	1	36.50	37.70	-1	2,153	-0.05%
2018/03/08	2	35.10	5	36.30	34.55	-3	2,103	-0.14%
2018/03/07	13	34.40	2	34.60	34.00	11	2,070	0.53%
2018/03/06	52	34.75	1	34.60	34.70	51	2,066	2.47%
2018/03/05	2	34.50	22	34.58	33.40	-20	2,048	-0.98%
2018/03/02	24	35.21	1	35.85	35.50	23	2,014	1.14%
2018/02/27	2	36.30	0	0.00	35.40	2	2,037	0.10%
2018/02/26	20	36.29	21	36.33	37.55	-1	1,974	-0.05%
2018/02/23	17	34.31	19	35.17	35.50	-2	1,669	-0.12%
2018/02/22	2	33.63	4	32.83	33.85	-2	1,289	-0.16%
2018/02/21	0	0.00	12	29.40	30.80	-12	1,051	-1.14%
2018/02/12	29	28.45	29	28.52	28.00	0	1,024	0.00%
2018/02/09	3	27.85	8	28.66	27.80	-5	1,012	-0.49%
2018/02/08	0	0.00	4	27.45	27.60	-4	930	-0.43%
2018/02/07	1	25.15	0	0.00	25.10	1	936	0.11%
2018/02/06	1	25.00	0	0.00	24.55	1	979	0.10%
2018/02/02	0	0.00	1	26.70	26.60	-1	1,221	-0.08%
2018/01/31	3	26.53	0	0.00	26.50	3	1,271	0.24%
2018/01/30	3	27.13	0	0.00	26.80	3	1,280	0.23%
2018/01/29	0	0.00	3	27.75	27.55	-3	1,280	-0.23%
2018/01/25	1	26.75	0	0.00	26.75	1	1,291	0.08%
2018/01/24	0	0.00	1	27.00	26.80	-1	1,296	-0.08%
2018/01/19	1	26.50	0	0.00	26.50	1	1,310	0.08%
2018/01/18	2	27.05	0	0.00	26.70	2	1,310	0.15%
2018/01/17	1	27.60	1	28.10	27.60	0	1,301	0.00%
2018/01/16	1	26.35	2	26.90	27.10	-1	1,251	-0.08%
2018/01/15	0	0.00	80	26.17	26.40	-80	1,244	-6.43%
2018/01/12	27	26.15	2	26.50	26.30	25	1,239	2.02%
2018/01/11	0	0.00	25	26.08	25.95	-25	1,235	-2.02%
2018/01/10	85	26.75	7	26.24	25.95	78	1,234	6.32%
2018/01/08	1	26.20	4	27.30	26.20	-3	1,229	-0.24%