虹冠電 (3257)-港商野村券商分點個股進出

台股 » 個股 » 虹冠電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

虹冠電

(3257)

可現股當沖

股價
52.1
漲跌
▼2.2
漲幅
-4.05%
成交量
819張
產業
上市半導體類股
193人加入追蹤

立即追蹤
本地時間:14:30

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

虹冠電 (3257)籌碼相關－港商野村券商分點個股進出

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

港商野村券商分點個股進出
港商野村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
2024/12/13	38	53.03	9	52.92	52.10	29	1,174	2.47%
2024/12/12	2	54.70	31	54.80	54.30	-29	1,161	-2.50%
2024/12/11	0	0.00	19	54.79	54.60	-19	1,157	-1.64%
2024/12/10	1	54.60	14	54.84	54.70	-13	1,153	-1.13%
2024/12/09	86	55.03	1	57.50	54.70	85	1,144	7.42%
2024/12/06	55	58.99	79	57.49	58.80	-24	1,111	-2.16%
2024/12/05	0	0.00	72	63.39	63.30	-72	1,038	-6.93%
2024/12/04	17	67.91	1	67.70	70.30	16	994	1.61%
2024/12/03	21	66.57	0	0.00	66.40	21	966	2.17%
2024/12/02	33	66.45	84	67.41	66.40	-51	953	-5.35%
2024/11/29	3	63.10	9	63.88	62.80	-6	925	-0.65%
2024/11/28	5	62.92	2	63.25	63.90	3	922	0.33%
2024/11/27	11	63.90	5	64.68	63.30	6	917	0.65%
2024/11/26	17	63.98	2	63.90	64.80	15	910	1.65%
2024/11/25	14	62.77	0	0.00	63.10	14	896	1.56%
2024/11/22	3	60.70	0	0.00	61.10	3	893	0.34%
2024/11/19	0	0.00	1	62.30	62.50	-1	883	-0.11%
2024/11/15	1	62.20	0	0.00	61.40	1	878	0.11%
2024/11/14	11	62.14	3	63.90	61.00	8	878	0.91%
2024/11/13	3	61.60	8	62.30	63.90	-5	869	-0.57%
2024/11/12	18	61.23	0	0.00	60.60	18	852	2.11%
2024/11/11	14	61.04	0	0.00	61.20	14	847	1.65%
2024/11/08	26	61.21	0	0.00	60.80	26	845	3.08%
2024/11/07	9	63.43	18	63.95	62.30	-9	835	-1.08%
2024/11/06	4	62.75	11	62.75	62.50	-7	821	-0.85%
2024/11/05	76	63.80	0	0.00	62.00	76	817	9.30%
2024/11/04	15	66.73	14	67.99	66.00	1	788	0.13%
2024/11/01	16	68.93	10	69.02	70.00	6	773	0.78%
2024/10/30	16	68.85	32	68.18	69.00	-16	758	-2.11%
2024/10/29	28	65.52	12	66.67	66.50	16	728	2.20%
2024/10/28	24	67.09	36	68.94	65.00	-12	710	-1.69%
2024/10/25	37	69.25	17	70.21	70.60	20	669	2.99%
2024/10/24	32	69.79	52	71.46	69.40	-20	650	-3.07%
2024/10/23	5	72.70	53	72.76	73.50	-48	598	-8.02%
2024/10/22	128	72.63	19	72.09	71.70	109	565	19.27%	大買/鉅額交易
2024/10/21	0	0.00	20	70.12	70.50	-20	505	-3.96%
2024/10/18	26	67.24	4	67.80	67.80	22	459	4.79%
2024/10/17	12	66.83	7	67.03	67.00	5	436	1.14%
2024/10/16	8	66.43	14	66.21	67.10	-6	420	-1.43%
2024/10/15	0	0.00	7	66.24	65.60	-7	394	-1.77%
2024/10/14	11	63.10	14	63.04	63.10	-3	342	-0.87%
2024/10/11	10	61.86	50	62.17	63.40	-40	326	-12.25%
2024/10/09	44	60.66	11	58.80	61.10	33	269	12.25%
2024/10/08	3	55.87	2	56.00	55.60	1	239	0.42%
2024/10/07	0	0.00	5	54.90	55.30	-5	241	-2.07%
2024/10/04	6	56.13	4	56.40	55.10	2	245	0.81%
2024/10/01	0	0.00	5	56.60	56.80	-5	245	-2.03%
2024/09/30	2	58.15	8	58.65	57.20	-6	244	-2.46%
2024/09/27	4	58.65	3	59.40	57.70	1	241	0.41%
2024/09/26	3	58.77	2	60.80	58.90	1	231	0.43%
2024/09/25	2	59.30	3	58.23	58.90	-1	223	-0.45%
2024/09/24	0	0.00	6	56.45	57.20	-6	208	-2.88%
2024/09/23	0	0.00	23	55.20	55.80	-23	194	-11.84%
2024/09/20	26	52.45	0	0.00	53.20	26	186	13.92%
2024/09/19	0	0.00	1	50.60	51.20	-1	186	-0.54%
2024/09/18	0	0.00	1	51.60	50.90	-1	189	-0.53%
2024/09/16	1	51.10	0	0.00	51.60	1	190	0.52%
2024/09/11	0	0.00	1	49.40	49.50	-1	196	-0.51%
2024/09/10	0	0.00	10	49.25	48.90	-10	198	-5.04%
2024/09/09	3	49.00	3	48.65	50.20	0	197	0.00%
2024/09/06	0	0.00	6	49.08	48.75	-6	197	-3.03%
2024/09/05	8	50.10	11	49.81	49.40	-3	197	-1.52%
2024/09/04	0	0.00	6	50.57	49.50	-6	200	-2.99%
2024/09/02	0	0.00	3	53.50	52.80	-3	207	-1.44%
2024/08/30	2	53.45	0	0.00	53.40	2	210	0.95%
2024/08/28	2	52.90	0	0.00	53.10	2	217	0.92%
2024/08/22	0	0.00	3	51.40	51.50	-3	232	-1.29%
2024/08/20	0	0.00	1	52.40	51.60	-1	237	-0.42%
2024/08/19	0	0.00	2	52.00	52.10	-2	237	-0.84%
2024/08/16	0	0.00	3	51.50	51.10	-3	239	-1.25%
2024/08/15	0	0.00	1	50.00	49.90	-1	239	-0.42%
2024/08/14	2	50.30	5	50.04	49.75	-3	240	-1.25%
2024/08/13	0	0.00	4	49.96	49.80	-4	241	-1.66%
2024/08/12	9	50.40	0	0.00	50.20	9	242	3.71%
2024/08/09	9	49.63	5	49.36	49.15	4	242	1.65%
2024/08/08	6	48.72	1	48.90	48.90	5	243	2.05%
2024/08/07	8	48.00	2	49.30	49.40	6	244	2.46%
2024/08/06	13	45.02	15	47.04	46.80	-2	241	-0.83%
2024/08/05	25	48.11	8	48.23	47.20	17	238	7.12%
2024/08/02	8	52.20	3	52.90	52.40	5	231	2.16%
2024/08/01	8	53.84	0	0.00	53.70	8	233	3.43%
2024/07/31	2	52.40	0	0.00	53.20	2	236	0.85%
2024/07/30	0	0.00	4	51.65	52.70	-4	236	-1.69%
2024/07/29	5	53.50	10	52.67	51.90	-5	234	-2.13%
2024/07/26	2	53.10	1	53.00	52.90	1	233	0.43%
2024/07/23	1	54.50	0	0.00	53.70	1	236	0.42%
2024/07/22	16	53.83	23	53.65	53.20	-7	236	-2.96%
2024/07/19	8	55.79	8	56.01	55.50	0	233	0.00%
2024/07/18	2	57.30	3	57.10	56.80	-1	230	-0.43%
2024/07/17	0	0.00	17	58.02	57.70	-17	229	-7.42%
2024/07/15	0	0.00	5	57.06	57.40	-5	234	-2.13%
2024/07/12	8	57.91	6	57.72	57.70	2	233	0.86%
2024/07/11	8	58.40	1	58.40	58.20	7	231	3.03%
2024/07/10	1	58.60	0	0.00	58.50	1	236	0.42%
2024/07/09	13	58.65	4	58.68	58.50	9	237	3.79%
2024/07/08	5	59.90	28	59.41	58.90	-23	238	-9.63%
2024/07/05	10	61.00	0	0.00	61.20	10	235	4.25%
2024/07/03	12	60.03	0	0.00	60.30	12	250	4.80%
2024/07/02	0	0.00	1	58.90	59.00	-1	262	-0.38%
2024/07/01	10	59.20	0	0.00	58.70	10	268	3.72%
2024/06/28	2	58.45	0	0.00	58.60	2	279	0.71%
2024/06/26	0	0.00	3	59.90	59.10	-3	292	-1.03%
2024/06/25	0	0.00	11	59.05	59.10	-11	295	-3.72%
2024/06/24	0	0.00	6	60.00	59.80	-6	292	-2.05%
2024/06/20	4	60.50	0	0.00	60.60	4	300	1.33%
2024/06/19	0	0.00	2	60.20	60.00	-2	301	-0.66%
2024/06/18	0	0.00	6	61.00	60.40	-6	314	-1.91%
2024/06/17	9	61.37	1	61.20	61.30	8	319	2.50%
2024/06/12	3	60.93	0	0.00	60.70	3	324	0.92%
2024/06/11	3	59.93	38	60.68	60.60	-35	332	-10.52%
2024/06/07	0	0.00	1	61.10	60.70	-1	332	-0.30%
2024/06/06	9	61.54	6	62.25	61.40	3	334	0.90%
2024/06/04	10	63.98	0	0.00	63.20	10	339	2.94%
2024/05/31	1	62.90	6	62.77	62.80	-5	344	-1.45%
2024/05/30	1	63.40	0	0.00	62.60	1	348	0.29%
2024/05/29	2	63.30	7	64.00	63.80	-5	349	-1.43%
2024/05/28	12	63.64	0	0.00	64.00	12	347	3.45%
2024/05/24	8	61.58	1	61.00	61.90	7	339	2.06%
2024/05/23	0	0.00	2	61.60	61.40	-2	342	-0.58%
2024/05/22	3	62.00	0	0.00	61.90	3	346	0.87%
2024/05/21	0	0.00	6	62.52	62.10	-6	347	-1.73%
2024/05/20	4	62.53	0	0.00	62.90	4	348	1.15%
2024/05/17	7	62.39	0	0.00	62.40	7	350	2.00%
2024/05/16	1	62.50	0	0.00	62.30	1	353	0.28%
2024/05/13	0	0.00	5	62.04	62.30	-5	359	-1.39%
2024/05/10	0	0.00	7	62.60	62.90	-7	361	-1.94%
2024/05/09	1	63.80	10	63.15	62.70	-9	363	-2.48%
2024/05/08	4	62.85	1	62.70	62.90	3	364	0.82%
2024/05/07	5	62.70	0	0.00	62.50	5	365	1.37%
2024/05/06	1	63.10	0	0.00	63.30	1	365	0.27%
2024/05/03	0	0.00	4	62.68	62.30	-4	362	-1.10%
2024/05/02	0	0.00	1	61.60	61.90	-1	362	-0.28%
2024/04/29	3	60.63	7	61.36	62.00	-4	366	-1.09%
2024/04/26	0	0.00	2	60.00	59.90	-2	372	-0.54%
2024/04/24	1	59.50	0	0.00	59.50	1	380	0.26%
2024/04/23	8	59.03	11	58.89	59.00	-3	394	-0.76%
2024/04/22	10	59.18	6	59.00	59.00	4	401	1.00%
2024/04/19	6	59.52	6	60.10	59.20	0	401	0.00%
2024/04/18	5	61.08	3	60.90	61.00	2	399	0.50%
2024/04/17	4	61.40	0	0.00	61.40	4	400	1.00%
2024/04/16	0	0.00	4	62.20	60.70	-4	401	-1.00%
2024/04/15	0	0.00	4	62.75	62.70	-4	400	-1.00%
2024/04/12	1	64.40	14	64.06	63.80	-13	398	-3.26%
2024/04/11	0	0.00	4	64.70	64.50	-4	395	-1.01%
2024/04/10	1	65.00	5	65.62	65.50	-4	396	-1.01%
2024/04/09	2	64.80	9	64.59	64.50	-7	393	-1.78%
2024/04/08	0	0.00	12	65.90	65.50	-12	384	-3.12%
2024/04/03	1	67.80	7	67.11	68.30	-6	374	-1.60%
2024/04/02	0	0.00	53	69.79	69.10	-53	414	-12.78%
2024/04/01	36	72.32	0	0.00	72.80	36	419	8.59%
2024/03/29	1	71.50	4	71.40	71.40	-3	410	-0.73%
2024/03/28	23	72.37	20	71.88	71.70	3	406	0.74%
2024/03/27	6	71.22	0	0.00	71.50	6	407	1.47%
2024/03/26	1	71.40	11	71.50	71.00	-10	411	-2.43%
2024/03/25	1	73.30	0	0.00	73.10	1	406	0.25%
2024/03/22	5	73.52	14	73.00	73.00	-9	411	-2.19%
2024/03/21	23	74.48	14	73.76	73.20	9	414	2.17%
2024/03/20	38	72.76	0	0.00	72.80	38	406	9.36%
2024/03/19	6	71.53	6	71.80	71.80	0	405	0.00%
2024/03/15	0	0.00	13	71.25	71.10	-13	423	-3.07%
2024/03/14	12	72.53	5	71.40	72.50	7	443	1.58%
2024/03/13	0	0.00	12	72.28	71.90	-12	441	-2.72%
2024/03/12	31	72.58	3	72.43	72.60	28	456	6.14%
2024/03/11	8	71.08	4	70.80	70.80	4	459	0.87%
2024/03/08	15	71.35	5	71.66	70.20	10	467	2.14%
2024/03/06	2	73.00	1	72.10	72.00	1	505	0.20%
2024/03/04	1	71.50	4	71.40	71.30	-3	652	-0.46%
2024/03/01	1	71.20	8	71.10	71.00	-7	669	-1.05%
2024/02/29	6	71.00	0	0.00	71.30	6	687	0.87%
2024/02/27	1	72.70	3	71.77	71.10	-2	699	-0.29%
2024/02/26	8	71.84	0	0.00	71.80	8	733	1.09%
2024/02/23	2	72.50	5	72.34	70.80	-3	807	-0.37%
2024/02/22	8	72.30	1	72.10	72.30	7	885	0.79%
2024/02/21	8	72.49	0	0.00	72.00	8	911	0.88%
2024/02/19	9	72.76	0	0.00	72.80	9	1,007	0.89%
2024/02/15	0	0.00	1	70.60	70.70	-1	1,014	-0.10%
2024/02/05	3	70.50	8	70.91	70.60	-5	1,013	-0.49%
2024/02/02	4	72.00	0	0.00	71.20	4	1,014	0.39%
2024/02/01	1	71.50	0	0.00	71.60	1	1,015	0.10%
2024/01/31	7	72.11	0	0.00	71.70	7	1,018	0.69%
2024/01/26	0	0.00	2	73.00	72.70	-2	1,022	-0.20%
2024/01/22	50	74.35	7	73.53	74.40	43	1,038	4.14%
2024/01/19	1	71.80	21	72.94	71.80	-20	1,035	-1.93%
2024/01/18	16	73.14	7	73.09	73.10	9	1,033	0.87%
2024/01/17	22	74.50	31	74.09	72.60	-9	1,033	-0.87%
2024/01/16	2	71.70	2	71.50	73.50	0	1,022	0.00%
2024/01/15	8	71.00	0	0.00	72.00	8	1,017	0.79%
2024/01/12	2	71.05	1	70.20	70.30	1	1,017	0.10%
2024/01/10	4	71.00	0	0.00	70.70	4	1,023	0.39%
2024/01/09	0	0.00	1	71.50	71.20	-1	1,027	-0.10%
2024/01/08	15	73.11	0	0.00	72.60	15	1,023	1.46%
2024/01/04	5	73.10	0	0.00	73.00	5	1,031	0.48%
2024/01/03	17	74.32	0	0.00	74.10	17	1,040	1.63%
2024/01/02	5	74.10	0	0.00	74.20	5	1,044	0.48%
2023/12/29	1	73.60	2	73.80	73.30	-1	1,043	-0.10%
2023/12/28	0	0.00	23	75.81	73.80	-23	1,044	-2.20%
2023/12/27	5	72.90	4	73.30	74.80	1	1,003	0.10%
2023/12/26	5	71.70	0	0.00	71.90	5	994	0.50%
2023/12/25	2	71.90	0	0.00	71.00	2	999	0.20%
2023/12/22	30	71.14	7	70.70	71.20	23	1,004	2.29%
2023/12/21	17	71.41	10	71.30	71.10	7	1,008	0.69%
2023/12/20	0	0.00	10	72.40	72.60	-10	1,017	-0.98%
2023/12/19	15	71.49	8	72.00	71.60	7	1,022	0.68%
2023/12/18	0	0.00	23	73.22	72.40	-23	1,031	-2.23%
2023/12/15	0	0.00	3	74.60	73.70	-3	1,041	-0.29%
2023/12/14	0	0.00	12	75.33	75.00	-12	1,062	-1.13%
2023/12/13	0	0.00	12	74.28	74.60	-12	1,066	-1.13%
2023/12/12	12	74.83	25	75.10	73.80	-13	1,078	-1.21%
2023/12/11	20	75.84	11	74.98	75.90	9	1,095	0.82%
2023/12/08	0	0.00	15	73.70	73.50	-15	1,091	-1.37%
2023/12/07	11	74.80	17	75.49	73.80	-6	1,106	-0.54%
2023/12/06	10	76.32	4	75.95	76.30	6	1,128	0.53%
2023/12/05	9	75.72	18	75.89	75.80	-9	1,147	-0.78%
2023/12/04	33	77.35	11	77.42	76.60	22	1,245	1.77%
2023/12/01	5	78.90	12	79.10	78.20	-7	1,302	-0.54%
2023/11/30	21	81.11	43	81.16	80.70	-22	1,429	-1.54%
2023/11/29	41	78.05	33	77.64	78.20	8	1,483	0.54%
2023/11/28	30	77.20	17	76.74	77.50	13	1,561	0.83%
2023/11/27	30	76.46	15	76.44	76.50	15	1,585	0.95%
2023/11/24	9	76.59	2	77.00	76.00	7	1,688	0.41%
2023/11/23	6	77.70	29	78.27	77.10	-23	1,728	-1.33%
2023/11/22	48	77.61	48	78.24	78.00	0	1,705	0.00%
2023/11/21	9	76.52	25	77.61	76.10	-16	1,638	-0.98%
2023/11/20	2	76.00	24	76.23	77.20	-22	1,574	-1.40%
2023/11/17	57	75.43	116	75.69	76.40	-59	1,567	-3.76%	大賣/
2023/11/16	68	73.11	48	74.63	75.30	20	1,528	1.31%
2023/11/15	43	71.94	19	71.71	71.40	24	1,503	1.60%
2023/11/14	8	70.30	17	71.08	71.10	-9	1,519	-0.59%
2023/11/13	4	69.00	8	69.09	69.50	-4	1,540	-0.26%
2023/11/10	0	0.00	18	68.79	68.90	-18	1,562	-1.15%
2023/11/08	7	71.40	0	0.00	71.40	7	1,629	0.43%
2023/11/07	0	0.00	17	71.02	70.60	-17	1,700	-1.00%
2023/11/06	4	70.80	4	71.05	71.30	0	1,812	0.00%
2023/11/03	6	70.03	7	70.30	70.40	-1	1,963	-0.05%
2023/11/02	36	70.01	10	69.36	69.90	26	2,035	1.28%
2023/11/01	15	69.21	12	68.28	67.90	3	2,119	0.14%
2023/10/27	9	70.50	0	0.00	70.00	9	2,344	0.38%
2023/10/26	0	0.00	20	69.61	68.70	-20	2,393	-0.84%
2023/10/25	2	70.50	0	0.00	71.10	2	2,478	0.08%
2023/10/24	13	67.93	6	68.60	69.30	7	2,482	0.28%
2023/10/20	3	69.17	17	69.20	68.80	-14	2,485	-0.56%
2023/10/19	0	0.00	2	69.80	70.00	-2	2,493	-0.08%
2023/10/17	12	72.79	2	72.30	70.70	10	2,493	0.40%
2023/10/16	2	72.05	2	72.00	72.00	0	2,492	0.00%
2023/10/13	6	73.70	12	73.00	72.80	-6	2,502	-0.24%
2023/10/12	1	74.00	4	73.43	74.30	-3	2,508	-0.12%
2023/10/11	7	73.31	19	74.44	72.90	-12	2,506	-0.48%
2023/10/06	1	75.30	1	73.70	73.80	0	2,508	0.00%
2023/10/05	0	0.00	3	75.37	75.30	-3	2,533	-0.12%
2023/10/04	3	74.60	7	74.31	75.40	-4	2,582	-0.15%
2023/10/03	16	74.24	12	74.50	74.60	4	2,594	0.15%
2023/10/02	0	0.00	23	74.60	74.10	-23	2,614	-0.88%
2023/09/28	26	73.37	9	73.96	73.90	17	2,614	0.65%
2023/09/27	4	72.40	1	72.80	72.80	3	2,612	0.11%
2023/09/26	6	72.17	11	72.13	71.20	-5	2,609	-0.19%
2023/09/25	12	72.06	31	73.94	73.40	-19	2,601	-0.73%
2023/09/22	3	70.80	19	71.18	71.40	-16	2,588	-0.62%
2023/09/21	24	71.27	22	71.73	71.00	2	2,588	0.08%
2023/09/20	0	0.00	19	74.23	73.00	-19	2,586	-0.73%
2023/09/19	29	75.98	8	76.29	74.90	21	2,595	0.81%
2023/09/18	6	77.57	6	77.53	77.10	0	2,578	0.00%
2023/09/15	35	78.22	14	78.04	78.20	21	2,569	0.82%
2023/09/14	20	78.45	2	78.45	77.90	18	2,552	0.71%
2023/09/13	6	77.45	4	78.03	77.70	2	2,518	0.08%
2023/09/12	49	79.63	3	79.90	78.40	46	2,500	1.84%
2023/09/11	125	80.58	34	81.21	80.30	91	2,481	3.67%	大買/
2023/09/08	41	83.56	30	83.52	82.40	11	2,451	0.45%
2023/09/07	63	83.73	44	84.20	83.20	19	2,433	0.78%
2023/09/06	17	89.60	12	89.85	90.10	5	2,325	0.22%
2023/09/05	22	86.25	34	87.04	90.70	-12	2,255	-0.53%
2023/09/04	0	0.00	12	82.92	87.10	-12	2,100	-0.57%
2023/09/01	50	82.92	62	83.75	84.10	-12	1,928	-0.62%
2023/08/31	12	81.01	24	82.10	81.10	-12	1,832	-0.65%
2023/08/30	15	81.51	27	82.27	81.20	-12	1,792	-0.67%
2023/08/29	51	78.70	29	77.72	80.80	22	1,672	1.32%
2023/08/28	0	0.00	12	75.33	73.50	-12	1,619	-0.74%
2023/08/25	6	76.60	0	0.00	76.00	6	1,605	0.37%
2023/08/24	0	0.00	4	75.80	76.00	-4	1,599	-0.25%
2023/08/23	0	0.00	4	78.50	76.30	-4	1,586	-0.25%
2023/08/22	0	0.00	4	78.53	77.00	-4	1,566	-0.26%
2023/08/21	0	0.00	5	80.40	78.40	-5	1,552	-0.32%
2023/08/18	47	80.89	36	80.25	79.30	11	1,531	0.72%
2023/08/17	18	78.95	3	80.80	81.10	15	1,508	0.99%
2023/08/16	25	77.97	34	78.86	79.50	-9	1,483	-0.61%
2023/08/15	8	76.21	17	76.67	77.70	-9	1,463	-0.61%
2023/08/14	29	76.34	59	76.78	75.00	-30	1,448	-2.07%
2023/08/11	46	79.61	91	82.69	78.00	-45	1,413	-3.18%
2023/08/10	43	82.06	39	82.74	81.20	4	1,342	0.30%
2023/08/09	97	85.87	31	88.24	89.50	66	1,228	5.37%
2023/08/08	3	82.30	10	81.50	83.00	-7	1,075	-0.65%
2023/08/07	57	82.27	99	82.31	80.60	-42	1,001	-4.19%
2023/08/04	45	75.88	29	76.30	77.50	16	912	1.75%
2023/08/02	30	76.55	51	76.58	76.80	-21	895	-2.35%
2023/08/01	16	81.76	4	86.35	78.40	12	842	1.42%
2023/07/31	39	86.25	45	85.22	87.10	-6	682	-0.88%
2023/07/28	37	75.67	0	0.00	79.20	37	628	5.89%
2023/07/27	4	70.20	7	70.06	72.00	-3	546	-0.55%
2023/07/26	5	68.42	4	68.63	68.50	1	540	0.19%
2023/07/25	5	69.18	3	69.43	69.20	2	541	0.37%
2023/07/24	21	69.30	8	69.83	68.40	13	535	2.43%
2023/07/21	1	71.10	4	70.50	70.80	-3	526	-0.57%
2023/07/20	0	0.00	19	72.77	72.70	-19	520	-3.65%
2023/07/19	0	0.00	12	74.10	73.50	-12	516	-2.32%
2023/07/18	28	75.15	27	75.05	74.60	1	510	0.20%
2023/07/17	20	74.42	0	0.00	74.80	20	498	4.01%
2023/07/14	28	72.98	5	72.10	73.20	23	488	4.71%
2023/07/13	4	71.60	8	72.08	71.20	-4	482	-0.83%
2023/07/12	4	76.83	53	75.42	73.00	-49	466	-10.50%
2023/07/11	51	74.02	1	75.50	75.20	50	433	11.54%
2023/07/10	49	74.16	51	72.41	72.50	-2	386	-0.52%
2023/07/07	4	72.73	19	73.50	71.80	-15	371	-4.04%
2023/07/06	11	71.22	0	0.00	71.40	11	349	3.15%
2023/06/29	0	0.00	5	70.50	71.70	-5	357	-1.40%
2023/06/28	30	69.86	21	70.73	70.20	9	355	2.53%
2023/06/27	0	0.00	38	70.95	66.70	-38	340	-11.15%
2023/06/26	1	68.70	1	68.00	70.40	0	315	0.00%
2023/06/21	2	68.00	0	0.00	68.70	2	309	0.65%
2023/06/15	4	67.70	2	67.50	67.60	2	307	0.65%
2023/06/14	0	0.00	26	66.49	66.20	-26	303	-8.58%
2023/06/13	33	66.43	0	0.00	66.70	33	291	11.31%
2023/06/12	0	0.00	6	67.07	66.90	-6	279	-2.15%
2023/06/09	4	68.30	0	0.00	67.20	4	277	1.44%
2023/06/08	3	67.63	6	67.00	66.00	-3	271	-1.10%
2023/06/07	0	0.00	3	71.40	69.10	-3	262	-1.14%
2023/06/06	6	70.40	6	70.25	71.00	0	250	0.00%
2023/06/05	6	70.67	0	0.00	70.10	6	243	2.46%
2023/06/01	2	68.80	0	0.00	69.00	2	243	0.82%
2023/05/31	0	0.00	2	68.30	69.00	-2	243	-0.82%
2023/05/30	0	0.00	2	69.30	68.80	-2	242	-0.82%
2023/05/29	0	0.00	2	69.20	69.70	-2	237	-0.84%
2023/05/26	0	0.00	2	68.50	67.50	-2	231	-0.86%
2023/05/25	4	69.10	2	68.30	68.50	2	230	0.87%
2023/05/24	1	67.60	0	0.00	68.70	1	226	0.44%
2023/05/22	1	67.40	0	0.00	68.20	1	223	0.45%
2023/05/19	0	0.00	2	69.25	67.50	-2	221	-0.90%
2023/05/18	0	0.00	13	67.24	68.70	-13	216	-6.00%
2023/05/17	0	0.00	1	66.20	66.60	-1	203	-0.49%
2023/05/12	10	61.63	0	0.00	61.30	10	188	5.32%
2023/05/11	0	0.00	14	60.53	60.40	-14	187	-7.49%
2023/05/10	1	61.40	0	0.00	61.60	1	187	0.53%
2023/05/09	21	61.41	0	0.00	61.50	21	190	11.03%
2023/05/08	0	0.00	9	61.97	61.00	-9	213	-4.22%
2023/05/05	0	0.00	9	60.90	60.50	-9	214	-4.20%
2023/05/04	1	62.00	6	61.37	61.50	-5	212	-2.35%
2023/05/03	11	60.14	5	60.72	61.80	6	208	2.87%
2023/05/02	4	59.45	13	59.63	59.60	-9	201	-4.47%
2023/04/28	4	58.20	3	58.50	58.70	1	200	0.50%
2023/04/26	0	0.00	2	55.30	55.30	-2	193	-1.03%
2023/04/25	0	0.00	2	55.10	54.10	-2	190	-1.05%
2023/04/24	3	56.50	1	55.90	56.30	2	187	1.07%
2023/04/20	0	0.00	10	56.05	55.70	-10	185	-5.40%
2023/04/19	0	0.00	2	57.40	57.20	-2	184	-1.09%
2023/04/17	0	0.00	11	58.35	58.40	-11	182	-6.04%
2023/04/14	0	0.00	6	58.05	58.20	-6	180	-3.32%
2023/04/13	6	56.90	11	57.87	57.40	-5	180	-2.78%
2023/04/12	0	0.00	16	59.13	59.20	-16	172	-9.25%
2023/04/11	3	58.13	0	0.00	59.50	3	169	1.77%
2023/04/10	5	57.30	13	57.17	58.00	-8	163	-4.90%
2023/04/07	2	56.70	12	57.50	55.80	-10	154	-6.47%
2023/04/06	13	53.69	10	53.45	53.90	3	137	2.18%
2023/03/30	0	0.00	7	53.39	52.40	-7	132	-5.27%
2023/03/28	0	0.00	7	50.30	50.40	-7	121	-5.74%
2023/03/24	0	0.00	13	50.92	51.50	-13	120	-10.83%
2023/03/23	0	0.00	7	49.95	50.30	-7	115	-6.07%
2023/03/22	0	0.00	12	49.25	49.15	-12	112	-10.66%
2022/10/13	0	0.00	2	35.00	34.90	-2	105	-1.89%
2022/10/04	0	0.00	1	39.90	39.95	-1	105	-0.95%
2022/09/29	0	0.00	1	39.30	39.40	-1	110	-0.91%
2022/09/28	2	39.45	4	39.81	39.40	-2	111	-1.80%
2022/09/26	0	0.00	4	41.40	40.55	-4	111	-3.59%
2022/09/14	8	44.68	0	0.00	45.05	8	125	6.37%
2022/09/07	0	0.00	1	45.00	46.00	-1	134	-0.74%
2022/09/05	0	0.00	3	48.80	47.90	-3	132	-2.27%
2022/08/29	2	50.60	10	50.80	50.80	-8	143	-5.59%
2022/08/25	0	0.00	6	52.90	52.10	-6	139	-4.29%
2022/08/24	4	50.90	0	0.00	52.00	4	135	2.96%
2022/08/19	12	49.20	0	0.00	49.55	12	150	7.96%
2022/08/12	1	48.60	0	0.00	49.15	1	159	0.63%
2022/08/10	1	48.50	0	0.00	48.95	1	158	0.63%
2022/07/29	0	0.00	1	49.25	49.30	-1	161	-0.62%
2022/07/20	0	0.00	1	50.20	50.50	-1	169	-0.59%
2022/07/19	1	49.30	0	0.00	50.30	1	171	0.58%
2022/07/15	1	49.60	0	0.00	49.80	1	171	0.58%
2022/07/06	0	0.00	1	49.00	47.70	-1	168	-0.59%
2022/07/05	2	49.98	3	49.68	50.50	-1	170	-0.59%
2022/06/30	1	52.20	2	52.80	52.50	-1	169	-0.59%
2022/06/29	2	54.30	0	0.00	54.10	2	168	1.19%
2022/06/24	12	55.33	0	0.00	55.40	12	172	6.96%
2022/06/15	0	0.00	1	59.80	60.80	-1	201	-0.50%
2022/06/14	1	58.60	0	0.00	58.80	1	213	0.47%
2022/06/09	0	0.00	2	60.90	60.90	-2	266	-0.75%
2022/06/08	11	62.43	5	62.00	62.00	6	277	2.16%
2022/06/07	5	62.84	0	0.00	63.20	5	286	1.74%
2022/05/31	2	64.50	1	64.40	64.70	1	371	0.27%
2022/05/30	0	0.00	20	65.28	64.30	-20	382	-5.22%
2022/05/27	0	0.00	17	66.72	66.40	-17	380	-4.47%
2022/05/24	0	0.00	4	70.50	70.80	-4	422	-0.95%
2022/05/10	9	71.20	11	71.10	71.30	-2	898	-0.22%
2022/05/09	0	0.00	4	71.48	70.60	-4	908	-0.44%
2022/05/06	0	0.00	1	72.60	73.00	-1	918	-0.11%
2022/04/28	8	68.89	0	0.00	69.60	8	932	0.86%
2022/04/27	1	66.90	0	0.00	67.50	1	932	0.11%
2022/04/19	9	71.67	0	0.00	72.30	9	958	0.94%
2022/04/11	0	0.00	13	72.48	72.30	-13	1,024	-1.27%
2022/04/08	0	0.00	2	73.00	72.90	-2	1,065	-0.19%
2022/04/07	0	0.00	6	73.50	73.10	-6	1,088	-0.55%
2022/04/06	0	0.00	1	74.10	74.20	-1	1,098	-0.09%
2022/03/31	13	74.97	0	0.00	75.90	13	1,103	1.18%
2022/03/28	0	0.00	1	74.90	74.30	-1	1,105	-0.09%
2022/03/23	8	76.41	0	0.00	76.20	8	1,106	0.72%
2022/03/22	3	75.10	0	0.00	75.50	3	1,105	0.27%
2022/03/21	0	0.00	20	75.83	75.50	-20	1,104	-1.81%
2022/03/18	74	78.30	4	77.50	77.90	70	1,101	6.36%
2022/03/17	12	73.23	0	0.00	76.00	12	1,079	1.11%
2022/03/15	0	0.00	33	79.34	79.50	-33	1,048	-3.15%
2022/03/14	24	79.60	25	79.69	79.70	-1	1,041	-0.10%
2022/03/11	58	79.30	0	0.00	79.40	58	1,034	5.61%
2022/03/10	7	79.00	1	78.90	79.00	6	1,021	0.59%
2022/03/09	29	78.80	29	78.60	78.70	0	1,011	0.00%
2022/03/08	12	78.88	70	78.61	78.60	-58	993	-5.84%
2022/03/07	41	78.94	42	79.10	79.00	-1	958	-0.10%
2022/03/03	1	79.30	1	79.40	79.40	0	938	0.00%
2022/03/01	32	78.88	0	0.00	79.00	32	925	3.46%
2022/02/25	9	78.64	0	0.00	78.60	9	917	0.98%
2022/02/24	20	78.65	61	78.54	78.40	-41	911	-4.50%
2022/02/23	26	78.90	26	78.80	79.10	0	889	0.00%
2022/02/22	19	78.89	0	0.00	78.70	19	877	2.17%
2022/02/21	5	78.90	23	78.73	78.90	-18	847	-2.12%
2022/02/18	16	78.70	17	78.61	78.70	-1	837	-0.12%
2022/02/16	32	77.90	5	77.80	78.00	27	747	3.61%
2022/02/14	26	68.03	6	67.97	68.50	20	503	3.98%
2022/02/11	12	68.10	0	0.00	67.90	12	499	2.40%
2022/02/09	8	67.85	0	0.00	68.00	8	518	1.54%
2022/02/08	26	66.10	0	0.00	67.00	26	515	5.05%
2022/01/25	0	0.00	4	63.90	63.60	-4	534	-0.75%
2022/01/24	5	63.60	2	63.95	64.50	3	565	0.53%
2022/01/21	0	0.00	4	65.10	65.10	-4	631	-0.63%
2022/01/20	0	0.00	2	65.30	66.00	-2	639	-0.31%
2022/01/19	2	66.00	0	0.00	65.50	2	644	0.31%
2022/01/18	1	67.00	0	0.00	65.90	1	648	0.15%
2022/01/17	6	65.25	1	66.00	66.40	5	651	0.77%
2022/01/14	0	0.00	3	63.00	64.80	-3	651	-0.46%
2022/01/13	0	0.00	1	64.20	64.30	-1	650	-0.15%
2022/01/12	0	0.00	5	65.78	64.90	-5	649	-0.77%
2022/01/10	0	0.00	2	66.45	66.40	-2	646	-0.31%
2022/01/07	1	67.00	7	65.96	65.40	-6	640	-0.94%
2022/01/06	0	0.00	1	67.60	67.70	-1	626	-0.16%
2022/01/05	0	0.00	6	68.80	68.40	-6	628	-0.95%
2022/01/04	0	0.00	6	70.78	69.70	-6	631	-0.95%
2022/01/03	40	70.83	19	70.66	70.20	21	616	3.41%
2021/12/30	0	0.00	2	69.90	68.80	-2	579	-0.35%
2021/12/29	20	67.96	0	0.00	69.50	20	559	3.57%
2021/12/17	0	0.00	6	64.77	64.80	-6	603	-0.99%
2021/12/16	0	0.00	5	65.74	65.60	-5	605	-0.83%
2021/12/14	0	0.00	9	65.44	65.00	-9	615	-1.46%
2021/12/13	1	66.20	0	0.00	65.90	1	616	0.16%
2021/12/10	3	66.00	0	0.00	66.00	3	626	0.48%
2021/12/09	4	67.05	0	0.00	66.20	4	630	0.63%
2021/12/08	3	67.03	0	0.00	65.80	3	632	0.47%
2021/12/07	0	0.00	5	66.72	66.50	-5	628	-0.80%
2021/12/03	4	68.20	0	0.00	67.80	4	651	0.61%
2021/12/02	1	69.10	7	68.24	68.00	-6	748	-0.80%
2021/11/29	17	65.39	6	65.60	67.10	11	830	1.32%
2021/11/26	5	67.20	6	67.92	67.10	-1	853	-0.12%
2021/11/25	6	69.18	18	69.38	68.60	-12	852	-1.41%
2021/11/24	4	68.93	4	69.20	69.10	0	854	0.00%
2021/11/23	5	70.46	12	70.01	69.40	-7	856	-0.82%
2021/11/22	12	70.31	23	70.70	70.90	-11	857	-1.28%
2021/11/19	18	70.58	31	70.62	70.20	-13	863	-1.51%
2021/11/18	11	71.90	66	71.21	70.90	-55	867	-6.34%
2021/11/17	40	71.54	28	71.20	71.70	12	875	1.37%
2021/11/16	10	70.66	23	70.47	70.40	-13	874	-1.49%
2021/11/15	51	70.15	33	69.68	70.00	18	879	2.05%
2021/11/12	24	69.99	18	68.90	69.20	6	876	0.68%
2021/11/11	31	68.66	5	68.68	69.20	26	876	2.97%
2021/11/10	21	67.89	11	68.56	68.50	10	883	1.13%
2021/11/09	38	67.71	4	68.18	67.80	34	896	3.79%
2021/11/08	8	68.83	59	68.53	68.40	-51	894	-5.70%
2021/11/05	32	71.13	21	71.48	71.40	11	926	1.19%
2021/11/04	33	71.79	31	72.12	71.20	2	959	0.21%
2021/11/03	4	70.98	26	71.48	71.50	-22	983	-2.24%
2021/11/02	51	71.60	88	71.71	70.70	-37	1,015	-3.64%
2021/11/01	1	71.50	12	72.21	72.20	-11	1,018	-1.08%
2021/10/29	106	68.27	1	71.80	71.60	105	1,016	10.33%	大買/鉅額交易
2021/10/28	6	67.40	6	66.57	66.60	0	984	0.00%
2021/10/27	23	65.38	0	0.00	65.90	23	1,023	2.25%
2021/10/26	2	65.20	5	64.86	64.80	-3	1,144	-0.26%
2021/10/25	2	64.95	5	63.70	65.30	-3	1,244	-0.24%
2021/10/22	8	63.73	5	63.54	64.00	3	1,316	0.23%
2021/10/21	1	62.90	20	63.83	63.30	-19	1,447	-1.31%
2021/10/20	8	62.56	5	63.30	62.40	3	1,481	0.20%
2021/10/19	19	62.68	3	63.17	63.40	16	1,510	1.06%
2021/10/18	1	60.60	37	61.11	61.50	-36	1,554	-2.32%
2021/10/15	3	61.53	0	0.00	61.20	3	1,587	0.19%
2021/10/14	4	59.78	9	60.12	60.30	-5	1,632	-0.31%
2021/10/13	1	60.50	3	60.20	60.10	-2	1,664	-0.12%
2021/10/12	4	61.20	12	60.82	60.50	-8	1,671	-0.48%
2021/10/08	3	63.43	1	63.10	62.50	2	1,676	0.12%
2021/10/07	9	62.56	1	62.80	63.80	8	1,678	0.48%
2021/10/06	1	62.90	26	62.63	62.30	-25	1,703	-1.47%
2021/10/05	38	61.17	21	61.67	63.20	17	1,713	0.99%
2021/10/04	53	63.15	35	63.06	61.60	18	1,707	1.05%
2021/10/01	16	66.04	27	66.33	65.50	-11	1,694	-0.65%
2021/09/30	11	67.70	14	67.71	68.00	-3	1,682	-0.18%
2021/09/29	9	68.27	8	67.90	67.80	1	1,681	0.06%
2021/09/28	3	69.27	5	69.42	69.70	-2	1,683	-0.12%
2021/09/27	0	0.00	2	69.10	69.00	-2	1,681	-0.12%
2021/09/23	2	68.55	1	69.00	68.90	1	1,680	0.06%
2021/09/22	4	68.25	6	68.75	68.50	-2	1,676	-0.12%
2021/09/17	11	69.26	3	70.10	69.80	8	1,672	0.48%
2021/09/16	6	69.63	9	70.18	69.60	-3	1,671	-0.18%
2021/09/15	22	69.43	24	69.10	69.20	-2	1,666	-0.12%
2021/09/14	12	70.15	2	71.25	70.10	10	1,659	0.60%
2021/09/13	4	71.45	10	71.04	70.90	-6	1,656	-0.36%
2021/09/10	1	71.10	9	71.40	71.30	-8	1,654	-0.48%
2021/09/09	22	70.22	2	70.65	70.60	20	1,654	1.21%
2021/09/08	32	71.31	37	71.46	70.30	-5	1,653	-0.30%
2021/09/07	114	73.90	222	75.82	73.10	-108	1,634	-6.61%	大買/大賣/鉅額交易
2021/09/06	166	75.73	51	74.57	74.00	115	1,534	7.49%	大買/鉅額交易
2021/09/03	6	72.33	18	72.32	73.00	-12	1,488	-0.81%
2021/09/02	16	72.16	84	72.87	71.50	-68	1,482	-4.59%
2021/09/01	81	72.08	24	71.76	73.20	57	1,458	3.91%
2021/08/31	11	70.35	8	71.03	70.70	3	1,430	0.21%
2021/08/30	6	69.90	9	70.06	69.70	-3	1,424	-0.21%
2021/08/27	11	70.36	4	70.08	69.60	7	1,420	0.49%
2021/08/26	6	70.47	35	70.85	70.20	-29	1,414	-2.05%
2021/08/25	50	71.22	20	71.02	71.00	30	1,410	2.13%
2021/08/24	19	70.32	50	70.64	69.80	-31	1,401	-2.21%
2021/08/23	67	70.18	34	70.26	70.60	33	1,391	2.37%
2021/08/20	18	68.43	20	68.52	68.50	-2	1,377	-0.15%
2021/08/19	62	69.65	68	69.78	68.40	-6	1,367	-0.44%
2021/08/18	72	69.36	72	69.33	70.80	0	1,353	0.00%
2021/08/17	30	70.50	25	70.56	69.30	5	1,346	0.37%
2021/08/16	46	70.43	59	70.76	70.80	-13	1,336	-0.97%
2021/08/13	45	71.62	33	71.90	71.10	12	1,323	0.91%
2021/08/12	36	73.28	31	73.59	73.10	5	1,303	0.38%
2021/08/11	57	74.25	58	74.22	72.70	-1	1,293	-0.08%
2021/08/10	30	74.79	29	75.08	76.50	1	1,253	0.08%
2021/08/09	42	76.28	50	76.82	74.80	-8	1,221	-0.65%
2021/08/06	34	76.84	36	77.13	75.80	-2	1,195	-0.17%
2021/08/05	21	78.63	34	78.75	78.80	-13	1,161	-1.12%
2021/08/04	66	80.52	41	80.73	79.70	25	1,154	2.17%
2021/08/03	96	80.86	117	81.26	79.90	-21	1,134	-1.85%	大賣/
2021/08/02	23	80.98	47	81.53	80.00	-24	1,100	-2.18%
2021/07/30	4	86.35	1	87.40	83.10	3	1,055	0.28%
2021/07/29	102	87.49	82	88.15	92.00	20	935	2.14%	大買/
2021/07/28	77	85.18	97	86.20	84.20	-20	838	-2.38%
2021/07/27	77	90.32	77	90.14	90.70	0	780	0.00%
2021/07/26	47	87.21	28	86.93	87.90	19	655	2.90%
2021/07/23	14	86.28	8	87.18	85.50	6	620	0.97%
2021/07/22	44	87.41	47	86.89	87.20	-3	593	-0.51%
2021/07/21	16	87.00	22	86.99	85.60	-6	551	-1.09%
2021/07/20	41	85.47	57	84.98	85.80	-16	540	-2.96%
2021/07/16	22	82.35	2	81.70	82.70	20	483	4.14%
2021/07/15	22	82.81	22	83.59	81.00	0	476	0.00%
2021/07/14	7	81.43	7	81.36	80.50	0	467	0.00%
2021/07/13	9	82.20	18	82.39	82.10	-9	463	-1.94%
2021/07/12	28	80.64	19	80.66	81.00	9	438	2.05%
2021/07/09	2	78.40	2	78.70	79.00	0	428	0.00%
2021/07/08	4	78.50	4	78.75	78.60	0	441	0.00%
2021/07/07	0	0.00	21	78.92	78.60	-21	453	-4.63%
2021/07/05	10	78.51	0	0.00	80.00	10	511	1.96%
2021/07/02	10	77.32	0	0.00	77.10	10	538	1.86%
2021/07/01	1	75.70	0	0.00	75.50	1	578	0.17%
2021/06/25	3	77.90	3	77.70	77.60	0	619	0.00%
2021/06/24	2	77.70	0	0.00	77.40	2	624	0.32%
2021/06/23	11	76.99	1	77.40	77.40	10	629	1.59%
2021/06/22	1	75.90	6	77.05	76.00	-5	635	-0.79%
2021/06/21	0	0.00	4	77.20	76.80	-4	638	-0.63%
2021/06/18	0	0.00	3	77.90	78.20	-3	644	-0.47%
2021/06/17	27	77.97	5	77.36	78.60	22	648	3.39%
2021/06/16	12	77.90	5	77.76	77.20	7	649	1.08%
2021/06/15	0	0.00	4	76.93	76.60	-4	655	-0.61%
2021/06/11	3	76.50	0	0.00	76.50	3	672	0.45%
2021/06/10	6	75.82	5	76.76	77.20	1	751	0.13%
2021/06/08	1	74.00	0	0.00	73.90	1	763	0.13%
2021/06/02	0	0.00	8	76.43	74.60	-8	788	-1.01%
2021/06/01	8	75.79	8	75.88	76.10	0	798	0.00%
2021/05/31	6	75.12	4	74.75	74.80	2	805	0.25%
2021/05/28	9	74.32	3	74.47	74.50	6	813	0.74%
2021/05/27	3	73.47	7	73.51	73.20	-4	827	-0.48%
2021/05/26	0	0.00	7	73.79	74.10	-7	839	-0.83%
2021/05/25	24	74.20	31	74.79	74.10	-7	862	-0.81%
2021/05/24	8	71.80	8	71.90	72.10	0	865	0.00%
2021/05/21	0	0.00	3	71.57	71.90	-3	880	-0.34%
2021/05/20	2	71.15	2	72.40	70.90	0	900	0.00%
2021/05/19	14	71.54	6	70.80	72.20	8	917	0.87%
2021/05/18	32	69.73	14	69.78	71.30	18	934	1.93%
2021/05/17	5	68.06	6	66.90	66.00	-1	966	-0.10%
2021/05/14	7	71.59	17	71.54	70.60	-10	1,032	-0.97%
2021/05/13	46	70.15	41	70.75	70.70	5	1,097	0.46%
2021/05/12	41	70.50	31	71.28	70.10	10	1,160	0.86%
2021/05/11	6	74.80	4	75.03	73.90	2	1,162	0.17%
2021/05/10	2	77.80	2	78.30	77.70	0	1,191	0.00%
2021/05/07	6	77.85	7	78.67	78.70	-1	1,270	-0.08%
2021/05/06	14	76.89	15	76.70	76.50	-1	1,267	-0.08%
2021/05/05	1	77.10	1	78.80	77.00	0	1,272	0.00%
2021/05/04	30	77.95	29	77.91	78.80	1	1,270	0.08%
2021/05/03	1	81.70	1	82.70	81.30	0	1,255	0.00%
2021/04/29	5	83.62	2	83.65	83.50	3	1,248	0.24%
2021/04/28	1	84.20	10	84.41	84.10	-9	1,250	-0.72%
2021/04/27	1	84.80	18	84.74	84.60	-17	1,259	-1.35%
2021/04/26	64	86.43	59	85.77	85.00	5	1,260	0.40%
2021/04/23	23	82.95	3	82.83	82.80	20	1,253	1.59%
2021/04/22	1	83.10	10	84.81	83.00	-9	1,256	-0.72%
2021/04/21	5	85.02	16	85.16	84.50	-11	1,254	-0.88%
2021/04/20	17	85.28	10	84.66	85.40	7	1,259	0.56%
2021/04/19	6	84.42	5	84.68	84.40	1	1,274	0.08%
2021/04/16	12	86.24	27	85.22	85.00	-15	1,274	-1.18%
2021/04/15	1	85.50	2	85.80	85.70	-1	1,275	-0.08%
2021/04/14	11	85.15	21	84.78	85.70	-10	1,302	-0.77%
2021/04/13	44	87.52	38	87.98	85.50	6	1,313	0.46%
2021/04/12	3	88.40	17	89.58	87.90	-14	1,357	-1.03%
2021/04/09	45	91.57	87	92.41	89.60	-42	1,372	-3.06%
2021/04/08	45	90.09	17	90.18	91.90	28	1,376	2.03%
2021/04/07	46	89.83	75	89.02	89.00	-29	1,370	-2.12%
2021/04/06	28	86.94	6	87.43	88.40	22	1,376	1.60%
2021/04/01	7	86.39	19	86.43	85.90	-12	1,425	-0.84%
2021/03/31	37	85.99	1	85.50	86.10	36	1,457	2.47%
2021/03/30	1	84.80	21	84.77	84.70	-20	1,559	-1.28%
2021/03/29	43	85.43	3	85.03	85.40	40	1,646	2.43%
2021/03/26	12	83.65	6	84.43	84.60	6	1,744	0.34%
2021/03/25	3	83.37	3	83.10	82.80	0	1,749	0.00%
2021/03/24	5	83.36	1	83.30	83.40	4	1,757	0.23%
2021/03/23	1	83.40	1	84.70	83.20	0	1,786	0.00%
2021/03/22	1	84.20	1	84.50	84.40	0	1,816	0.00%
2021/03/19	13	85.62	14	85.19	85.00	-1	1,833	-0.05%
2021/03/18	46	86.88	9	86.79	86.50	37	1,831	2.02%
2021/03/17	19	87.88	45	87.53	86.30	-26	1,827	-1.42%
2021/03/16	49	88.04	59	88.53	87.00	-10	1,820	-0.55%
2021/03/15	34	86.46	19	86.78	86.10	15	1,768	0.85%
2021/03/12	8	85.71	10	85.81	85.60	-2	1,770	-0.11%
2021/03/11	45	84.67	30	85.73	86.80	15	1,768	0.85%
2021/03/10	13	83.32	5	83.16	82.60	8	1,766	0.45%
2021/03/09	9	82.99	4	83.18	83.10	5	1,778	0.28%
2021/03/08	5	83.72	2	83.70	83.50	3	1,779	0.17%
2021/03/05	16	82.58	24	82.36	82.70	-8	1,777	-0.45%
2021/03/04	26	84.64	35	84.15	83.60	-9	1,765	-0.51%
2021/03/03	27	84.80	9	84.87	85.30	18	1,756	1.02%
2021/03/02	1	87.50	41	86.96	84.80	-40	1,747	-2.29%
2021/02/26	47	85.02	7	86.20	86.50	40	1,736	2.30%
2021/02/25	0	0.00	8	88.14	85.40	-8	1,725	-0.46%
2021/02/24	15	85.22	10	85.23	85.80	5	1,705	0.29%
2021/02/23	19	85.55	21	85.42	84.70	-2	1,703	-0.12%
2021/02/22	11	86.32	3	87.60	86.00	8	1,692	0.47%
2021/02/19	40	86.34	34	87.19	87.30	6	1,675	0.36%
2021/02/18	18	86.85	17	87.06	85.90	1	1,669	0.06%
2021/02/17	28	87.22	74	87.64	86.80	-46	1,676	-2.74%
2021/02/05	27	85.67	17	85.85	86.20	10	1,642	0.61%
2021/02/04	71	86.23	47	85.35	83.00	24	1,570	1.53%
2021/02/03	46	84.48	46	85.17	84.10	0	1,503	0.00%
2021/02/02	13	81.14	24	81.25	80.80	-11	1,439	-0.76%
2021/02/01	50	79.82	70	80.02	81.30	-20	1,432	-1.40%
2021/01/29	64	82.07	27	81.31	79.30	37	1,391	2.66%
2021/01/28	1	74.00	1	74.00	75.50	0	1,310	0.00%
2021/01/27	11	76.11	25	75.90	75.30	-14	1,307	-1.07%
2021/01/26	5	74.30	9	74.79	74.00	-4	1,295	-0.31%
2021/01/25	7	73.60	9	72.91	73.20	-2	1,296	-0.15%
2021/01/22	6	74.08	0	0.00	74.50	6	1,307	0.46%
2021/01/21	13	73.20	0	0.00	72.80	13	1,305	1.00%
2021/01/20	2	74.15	7	75.96	73.80	-5	1,298	-0.39%
2021/01/19	0	0.00	13	78.32	77.30	-13	1,285	-1.01%
2021/01/18	18	77.07	3	75.03	77.80	15	1,279	1.17%
2021/01/15	17	78.10	26	77.59	76.30	-9	1,260	-0.71%
2021/01/14	7	78.90	10	78.92	78.10	-3	1,247	-0.24%
2021/01/13	18	80.59	1	79.50	79.60	17	1,234	1.38%
2021/01/12	11	80.58	14	81.26	79.50	-3	1,222	-0.25%
2021/01/11	2	81.50	3	81.50	81.50	-1	1,202	-0.08%
2021/01/08	7	81.49	8	82.04	81.50	-1	1,197	-0.08%
2021/01/07	15	81.97	20	81.62	81.70	-5	1,188	-0.42%
2021/01/06	46	83.74	27	83.91	83.70	19	1,158	1.64%
2021/01/05	49	83.70	55	83.36	82.60	-6	1,130	-0.53%
2021/01/04	15	87.95	22	87.96	86.40	-7	1,073	-0.65%
2020/12/31	57	88.60	51	89.14	87.80	6	1,045	0.57%
2020/12/30	13	88.85	19	88.66	87.80	-6	1,000	-0.60%
2020/12/29	11	87.42	6	87.57	88.30	5	972	0.51%
2020/12/28	23	88.25	29	87.35	88.10	-6	925	-0.65%
2020/12/25	12	85.01	7	84.80	84.50	5	855	0.58%
2020/12/24	2	85.30	20	88.15	84.20	-18	815	-2.21%
2020/12/23	58	83.24	58	83.04	85.30	0	701	0.00%
2020/12/22	37	80.34	24	80.66	78.50	13	608	2.14%
2020/12/21	15	76.21	6	74.93	76.60	9	512	1.76%
2020/12/18	6	76.37	10	76.54	75.20	-4	503	-0.79%
2020/12/17	9	79.42	24	79.00	76.80	-15	488	-3.07%
2020/12/16	3	78.30	4	78.00	80.50	-1	454	-0.22%
2020/12/15	58	77.38	42	77.34	76.70	16	417	3.83%
2020/12/14	6	75.03	1	73.90	75.70	5	390	1.28%
2020/12/11	0	0.00	1	74.30	72.80	-1	385	-0.26%
2020/12/10	5	75.14	9	75.32	74.00	-4	378	-1.06%
2020/12/09	0	0.00	14	79.17	76.80	-14	369	-3.79%
2020/12/08	18	76.13	0	0.00	77.00	18	338	5.32%
2020/12/07	3	75.50	7	75.27	74.60	-4	325	-1.23%
2020/12/04	0	0.00	14	76.10	75.60	-14	316	-4.42%
2020/12/03	31	74.08	14	74.74	74.30	17	304	5.58%
2020/12/02	1	71.80	2	72.40	72.00	-1	289	-0.35%
2020/12/01	0	0.00	5	72.26	72.70	-5	287	-1.74%
2020/11/30	0	0.00	1	73.00	72.90	-1	287	-0.35%
2020/11/25	0	0.00	8	73.66	73.40	-8	297	-2.69%
2020/11/24	1	74.70	2	73.90	74.00	-1	294	-0.34%
2020/11/23	1	74.60	2	74.90	74.50	-1	293	-0.34%
2020/11/20	21	74.58	3	74.30	74.20	18	291	6.18%
2020/11/19	0	0.00	1	72.50	72.70	-1	284	-0.35%
2020/11/18	0	0.00	4	73.70	73.60	-4	285	-1.40%
2020/11/17	0	0.00	13	76.22	73.80	-13	287	-4.52%
2020/11/16	1	74.30	0	0.00	76.40	1	289	0.35%
2020/11/13	17	72.77	0	0.00	73.50	17	266	6.38%
2020/11/09	9	72.90	9	74.18	72.60	0	269	0.00%
2020/11/06	0	0.00	2	71.30	71.30	-2	279	-0.72%
2020/11/05	1	71.90	0	0.00	71.50	1	305	0.33%
2020/11/04	0	0.00	2	70.75	71.20	-2	325	-0.62%
2020/11/03	0	0.00	2	70.75	70.90	-2	350	-0.57%
2020/11/02	0	0.00	2	73.70	70.70	-2	361	-0.55%
2020/10/30	2	74.50	15	73.91	73.20	-13	366	-3.54%
2020/10/26	4	70.50	0	0.00	70.80	4	440	0.91%
2020/10/23	5	70.20	1	70.50	70.30	4	456	0.88%
2020/10/16	5	71.00	0	0.00	69.50	5	637	0.78%
2020/10/08	3	73.30	5	72.58	71.00	-2	685	-0.29%
2020/10/07	16	72.00	0	0.00	72.90	16	687	2.33%
2020/10/06	4	70.15	0	0.00	69.80	4	687	0.58%
2020/09/25	4	64.75	0	0.00	64.10	4	765	0.52%
2020/09/24	8	66.86	7	66.06	65.10	1	772	0.13%
2020/09/23	0	0.00	7	69.76	68.50	-7	767	-0.91%
2020/09/22	0	0.00	3	70.00	70.10	-3	771	-0.39%
2020/09/18	3	71.40	0	0.00	71.30	3	777	0.39%
2020/09/16	0.7	72.00	0	0.00	72.30	0.7	815	0.08%
2020/09/14	5	73.60	0	0.00	73.30	5	845	0.59%
2020/09/10	12	72.22	0	0.00	71.70	12	892	1.34%
2020/09/09	1	71.50	0	0.00	71.50	1	900	0.11%
2020/09/07	3	73.87	4	72.43	72.30	-1	927	-0.11%
2020/09/04	4	72.20	0	0.00	72.30	4	936	0.43%
2020/09/03	0	0.00	3	73.90	73.60	-3	951	-0.32%
2020/09/02	12	73.72	6	73.80	74.20	6	965	0.62%
2020/08/31	0	0.00	4	71.73	71.10	-4	991	-0.40%
2020/08/28	0	0.00	2	71.20	71.20	-2	1,027	-0.19%
2020/08/27	1	72.10	2	71.35	71.00	-1	1,038	-0.10%
2020/08/26	8	72.00	0	0.00	71.70	8	1,056	0.76%
2020/08/24	0	0.00	5	73.64	71.70	-5	1,092	-0.46%
2020/08/21	9	72.63	9	72.11	72.40	0	1,097	0.00%
2020/08/20	3	70.43	12	72.68	70.00	-9	1,116	-0.81%
2020/08/19	1	75.70	0	0.00	75.10	1	1,111	0.09%
2020/08/18	0	0.00	7	76.00	75.90	-7	1,122	-0.62%
2020/08/17	2	77.00	0	0.00	77.30	2	1,143	0.17%
2020/08/13	0	0.00	7	76.17	75.40	-7	1,172	-0.60%
2020/08/12	8	73.88	3	75.00	75.00	5	1,174	0.43%
2020/08/11	20	73.28	0	0.00	72.30	20	1,162	1.72%
2020/08/10	0	0.00	6	79.48	79.00	-6	1,138	-0.53%
2020/08/07	23	82.43	19	80.99	80.70	4	1,120	0.36%
2020/08/06	0	0.00	8	82.34	82.30	-8	1,099	-0.73%
2020/08/05	0	0.00	9	83.28	82.80	-9	1,095	-0.82%
2020/08/04	13	80.69	25	81.53	83.90	-12	1,097	-1.09%
2020/08/03	28	79.70	11	81.74	79.90	17	1,110	1.53%
2020/07/31	0	0.00	16	83.74	82.20	-16	1,084	-1.47%
2020/07/30	2	85.40	9	84.12	83.60	-7	1,063	-0.66%
2020/07/29	11	82.96	23	85.12	85.40	-12	1,052	-1.14%
2020/07/28	54	88.76	79	93.19	85.60	-25	1,037	-2.41%
2020/07/27	42	89.90	44	88.83	93.20	-2	960	-0.21%
2020/07/24	5	85.58	4	85.68	86.50	1	895	0.11%
2020/07/23	18	84.23	8	83.70	84.70	10	877	1.14%
2020/07/22	0	0.00	10	83.16	83.30	-10	866	-1.15%
2020/07/21	3	80.83	0	0.00	82.50	3	859	0.35%
2020/07/20	27	84.83	0	0.00	85.30	27	845	3.19%
2020/07/17	0	0.00	4	87.18	83.00	-4	830	-0.48%
2020/07/16	4	85.60	0	0.00	86.70	4	820	0.49%
2020/07/15	2	84.60	2	84.30	83.80	0	812	0.00%
2020/07/13	19	86.48	25	85.31	84.50	-6	801	-0.75%
2020/07/10	6	85.05	0	0.00	84.70	6	792	0.76%
2020/07/09	0	0.00	5	87.32	86.80	-5	784	-0.64%
2020/07/08	19	87.12	7	89.40	87.80	12	780	1.54%
2020/07/07	7	90.80	20	88.42	87.00	-13	772	-1.68%
2020/07/06	28	85.90	22	87.43	89.80	6	740	0.81%
2020/07/03	11	83.94	19	84.34	84.60	-8	712	-1.12%
2020/07/02	0	0.00	7	83.40	82.40	-7	699	-1.00%
2020/07/01	1	83.50	1	82.90	82.50	0	693	0.00%
2020/06/30	1	82.80	0	0.00	82.60	1	684	0.15%
2020/06/29	14	82.83	5	81.80	82.20	9	680	1.32%
2020/06/24	18	83.66	1	82.10	83.00	17	674	2.52%
2020/06/23	7	82.76	10	83.17	81.50	-3	661	-0.45%
2020/06/22	16	84.14	21	84.81	85.70	-5	631	-0.79%
2020/06/19	1	83.30	15	83.49	83.10	-14	610	-2.29%
2020/06/18	19	81.27	4	80.53	84.00	15	598	2.50%
2020/06/17	1	82.00	14	81.55	80.30	-13	567	-2.29%
2020/06/16	14	79.94	2	79.60	80.70	12	549	2.18%
2020/06/15	0	0.00	12	80.57	78.80	-12	545	-2.20%
2020/06/11	1	80.20	1	80.30	80.40	0	521	0.00%
2020/06/10	9	79.50	9	79.19	80.00	0	517	0.00%
2020/06/09	16	78.51	5	78.04	77.80	11	510	2.16%
2020/06/08	10	81.36	20	80.47	78.20	-10	500	-2.00%
2020/06/05	11	79.77	1	79.10	80.50	10	475	2.10%
2020/06/04	8	82.15	17	82.38	79.70	-9	473	-1.90%
2020/06/03	8	78.11	2	77.80	78.70	6	441	1.36%
2020/06/02	5	76.30	11	78.22	77.60	-6	427	-1.40%
2020/05/28	2	71.00	2	70.60	70.50	0	367	0.00%
2020/05/27	6	69.30	0	0.00	70.50	6	358	1.67%
2020/05/26	3	68.90	3	68.83	68.80	0	333	0.00%
2020/05/25	0	0.00	5	69.24	68.70	-5	324	-1.54%
2020/05/22	7	67.70	7	67.71	68.20	0	310	0.00%
2020/05/21	6	65.10	7	64.76	66.70	-1	284	-0.35%
2020/05/20	5	62.16	0	0.00	62.00	5	251	1.99%
2020/05/19	1	61.90	5	62.20	61.90	-4	247	-1.62%
2020/05/18	4	61.00	0	0.00	61.40	4	239	1.67%
2020/05/15	0	0.00	3	59.90	60.90	-3	234	-1.28%
2020/05/14	1	60.50	0	0.00	60.30	1	231	0.43%
2020/05/13	5	60.44	1	60.10	60.00	4	228	1.75%
2020/05/12	0	0.00	5	60.20	60.80	-5	222	-2.25%
2020/05/11	11	61.95	7	62.04	61.90	4	213	1.87%
2020/05/08	1	60.70	6	61.07	61.40	-5	198	-2.52%
2020/05/07	6	59.25	6	58.20	59.00	0	164	0.00%
2020/05/05	4	55.58	0	0.00	55.80	4	153	2.61%
2020/04/29	1	54.80	0	0.00	55.00	1	152	0.65%
2020/03/19	0	0.00	2	45.28	45.10	-2	175	-1.14%
2020/03/17	3	46.17	5	47.24	47.40	-2	168	-1.18%
2020/03/16	4	46.75	2	46.00	48.10	2	164	1.21%
2020/03/13	2	46.10	0	0.00	48.05	2	157	1.27%
2019/04/16	0	0.00	6.8	67.11	67.20	-6.8	214	-3.15%
2018/06/29	0	0.00	18	62.37	62.40	-18	649	-2.77%
2018/05/31	0	0.00	14	56.64	56.50	-14	251	-5.56%
2018/04/27	0	0.00	17.8	51.22	51.50	-17.8	499	-3.57%
2018/04/02	0	0.00	18	61.08	60.90	-18	566	-3.18%
2018/03/09	0	0.00	10	59.12	58.80	-10	504	-1.98%
2018/02/09	0	0.00	29	57.63	58.30	-29	448	-6.47%
2018/01/24	0	0.00	42	57.07	59.00	-42	328	-12.80%