通嘉 (3588)-中國信託券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
72.3
漲跌
▲1.1
漲幅
+1.54%
成交量
169張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

通嘉 (3588)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	1.1	71.37	71.20	-1.1	1,299	-0.09%
2024/11/08	3	79.07	1	76.30	76.30	2	1,297	0.15%
2024/11/06	1	79.80	0	0.00	80.10	1	1,286	0.08%
2024/11/01	0	0.00	4	79.70	80.70	-4	1,318	-0.30%
2024/10/30	1	81.30	0	0.00	80.70	1	1,323	0.08%
2024/10/29	1	82.80	0	0.00	81.60	1	1,323	0.08%
2024/10/28	0.3	84.00	0	0.00	83.60	0.3	1,321	0.02%
2024/10/25	0	0.00	2	84.35	85.00	-2	1,317	-0.15%
2024/10/24	3	85.20	5	84.74	83.80	-2	1,316	-0.15%
2024/10/23	6.5	86.43	3	85.67	85.50	3.5	1,303	0.26%
2024/10/22	3.3	89.46	2	90.30	89.00	1.3	1,253	0.10%
2024/10/21	5	88.94	1	87.20	89.00	4	1,221	0.33%
2024/10/18	4	87.50	1	88.10	85.80	3	1,204	0.25%
2024/10/17	2	86.95	6	87.59	88.40	-4	1,194	-0.34%
2024/10/15	1	83.70	0	0.00	83.00	1	1,192	0.08%
2024/10/14	1	83.00	1	84.20	84.40	0	1,183	0.00%
2024/10/11	0	0.00	3	85.03	85.00	-3	1,179	-0.26%
2024/10/09	2	86.65	5.1	87.36	85.80	-3.1	1,161	-0.27%
2024/10/08	2.1	89.86	9	88.22	88.40	-6.9	1,137	-0.60%
2024/10/07	1	91.50	1	89.60	89.20	0	1,117	0.00%
2024/10/04	2	89.00	9	88.09	91.00	-7	1,098	-0.64%
2024/10/01	2.1	89.83	0	0.00	90.80	2.1	1,091	0.19%
2024/09/30	11.2	91.87	15	89.87	90.10	-3.8	1,027	-0.37%
2024/09/27	4	88.18	5	88.84	87.00	-1	927	-0.11%
2024/09/26	15	89.32	7.1	89.74	87.90	7.9	877	0.90%
2024/09/25	1	81.20	3	82.84	85.80	-2	711	-0.28%
2024/09/24	4	79.20	3	78.50	78.00	1	662	0.14%
2024/09/23	5.1	80.49	0.5	80.98	78.90	4.6	655	0.70%
2024/09/20	6.5	78.08	0	76.00	78.20	6.4	604	1.06%
2024/09/19	0	0.00	41	72.24	72.90	-41	587	-6.97%
2024/09/18	0	0.00	0	72.10	71.70	0	634	0.00%
2024/09/16	0	0.00	0	72.80	73.50	0	784	0.00%
2024/09/13	0.2	71.30	1	71.60	71.60	-0.8	827	-0.09%
2024/09/09	0.2	68.38	0	0.00	69.70	0.2	839	0.02%
2024/09/06	0	0.00	1.2	66.83	66.80	-1.2	843	-0.14%
2024/08/27	0	0.00	5	72.02	72.30	-5	924	-0.54%
2024/08/26	1	73.50	0	0.00	72.90	1	937	0.11%
2024/08/22	0	0.00	9	73.80	73.40	-9	988	-0.91%
2024/08/14	1	71.20	0	0.00	71.00	1	1,005	0.10%
2024/08/06	1	58.10	1	63.58	64.90	0	1,004	0.00%
2024/08/05	2	64.50	0	0.00	64.50	2	985	0.20%
2024/08/02	3	74.27	0.1	74.70	71.60	3	980	0.30%
2024/08/01	0	0.00	2	76.50	76.80	-2	981	-0.20%
2024/07/30	1	74.60	0	0.00	75.70	1	984	0.10%
2024/07/29	0	0.00	5	76.58	74.10	-5	983	-0.51%
2024/07/23	0	0.00	0	80.70	79.00	0	986	0.00%
2024/07/22	0	0.00	0.5	82.80	80.10	-0.5	977	-0.05%
2024/07/19	0.1	87.30	1	86.70	85.70	-0.9	967	-0.09%
2024/07/18	2.4	90.12	0	0.00	89.90	2.4	960	0.24%
2024/07/17	1	93.10	1	92.30	91.90	0	953	0.00%
2024/07/16	1	91.70	3.1	92.24	91.70	-2.1	946	-0.22%
2024/07/10	5.1	90.10	2	89.70	90.20	3.1	951	0.33%
2024/07/09	7	89.61	1	90.10	90.10	6	963	0.62%
2024/07/08	2	91.95	0	0.00	91.60	2	975	0.21%
2024/07/05	2	92.05	4	93.03	93.50	-2	997	-0.20%
2024/07/04	0	0.00	5	90.90	89.90	-5	987	-0.51%
2024/07/03	1	89.70	0	0.00	89.60	1	1,007	0.10%
2024/07/02	1	88.90	10	89.80	88.90	-9	1,018	-0.88%
2024/07/01	1	91.20	1	89.60	90.40	0	1,027	0.00%
2024/06/25	2	90.20	2	91.80	92.30	0	1,081	0.00%
2024/06/24	3.1	91.77	4	92.25	90.70	-0.9	1,063	-0.08%
2024/06/21	11	93.04	5	92.72	91.00	6	1,029	0.58%
2024/06/20	0	88.00	1.1	89.03	95.00	-1.1	892	-0.12%
2024/06/17	0	88.00	0	0.00	87.10	0	911	0.00%
2024/06/06	0	0.00	8	87.86	86.70	-8	1,209	-0.66%
2024/06/05	2	89.55	0	0.00	88.30	2	1,228	0.16%
2024/06/04	0	91.00	2	90.75	89.90	-2	1,269	-0.16%
2024/06/03	3	88.93	0	0.00	88.50	3	1,311	0.23%
2024/05/31	5	87.08	0	0.00	87.20	5	1,372	0.36%
2024/05/30	11	87.23	0	0.00	86.40	11	1,413	0.78%
2024/05/29	3.1	88.45	3	90.00	88.40	0.1	1,481	0.01%
2024/05/28	4	86.48	0	0.00	87.30	4	1,671	0.24%
2024/05/24	0	0.00	1	82.10	82.40	-1	2,078	-0.05%
2024/05/17	5	84.50	0	0.00	84.20	5	3,027	0.17%
2024/05/16	0	0.00	1	84.00	83.90	-1	3,180	-0.03%
2024/05/13	0	0.00	1	84.30	84.30	-1	3,330	-0.03%
2024/05/03	0	0.00	1	90.50	87.70	-1	3,472	-0.03%
2024/04/30	1	89.70	0.2	89.00	89.30	0.8	3,693	0.02%
2024/04/29	0	0.00	17	89.43	90.00	-17	3,738	-0.45%
2024/04/26	1	87.50	2	87.65	87.10	-1	3,764	-0.03%
2024/04/24	1	88.00	2	87.95	88.30	-1	3,884	-0.03%
2024/04/23	0	0.00	0.1	85.00	85.40	-0.1	3,935	0.00%
2024/04/22	17	86.22	3.1	83.93	83.90	14	4,063	0.34%
2024/04/19	11	89.55	17	87.85	88.00	-6	4,204	-0.14%
2024/04/18	10	89.40	10	91.50	90.40	0	4,253	0.00%
2024/04/17	5	91.00	0	0.00	90.90	5	4,358	0.11%
2024/04/16	6	91.17	7	90.60	90.60	-1	4,537	-0.02%
2024/04/15	5.2	94.21	1	93.00	93.50	4.2	4,634	0.09%
2024/04/12	8.2	98.34	17	96.46	96.30	-8.8	5,202	-0.17%
2024/04/11	15	100.21	2	99.75	99.70	13	5,450	0.24%
2024/04/10	1	103.00	5	104.50	103.00	-4	5,505	-0.07%
2024/04/09	13	104.00	5.1	103.52	103.00	7.9	5,673	0.14%
2024/04/08	0.2	106.50	2	105.25	105.50	-1.8	5,679	-0.03%
2024/04/03	0	0.00	2.1	108.04	108.50	-2.1	5,781	-0.04%
2024/04/02	13	110.81	18	108.22	107.00	-5	6,083	-0.08%
2024/04/01	1.1	108.46	7	108.36	108.00	-5.9	6,358	-0.09%
2024/03/29	5	104.20	1	103.00	103.00	4	6,430	0.06%
2024/03/26	3	104.00	0	0.00	103.50	3	6,430	0.05%
2024/03/25	6	107.67	1	107.00	106.00	5	6,428	0.08%
2024/03/22	1	104.00	0	0.00	106.00	1	6,430	0.02%
2024/03/21	2	106.00	1	105.50	105.50	1	6,423	0.02%
2024/03/20	3.1	109.77	2.5	107.89	106.00	0.6	6,412	0.01%
2024/03/19	4.1	111.95	1	112.00	109.00	3.1	6,391	0.05%
2024/03/18	2	107.25	2	114.50	114.50	0	6,367	0.00%
2024/03/15	12	108.71	8	107.00	107.00	4	6,356	0.06%
2024/03/14	3	108.17	4.1	108.59	109.00	-1.1	6,276	-0.02%
2024/03/13	0	0.00	2	101.00	103.00	-2	6,245	-0.03%
2024/03/11	5	102.80	1	103.00	103.00	4	6,413	0.06%
2024/03/08	1	103.50	1	104.50	102.50	0	6,529	0.00%
2024/03/07	14	110.25	12.2	108.80	108.50	1.9	6,491	0.03%
2024/03/06	17	114.00	5	114.60	113.00	12	6,450	0.19%
2024/03/05	2.1	115.10	1	119.50	118.00	1.1	6,427	0.02%
2024/03/04	20	117.08	18	116.67	116.00	2	6,403	0.03%
2024/03/01	35.6	120.16	25.5	119.19	118.00	10.1	6,360	0.16%
2024/02/29	43	113.88	34	113.56	114.00	9	6,161	0.15%
2024/02/27	17.7	108.67	10.1	106.76	112.00	7.6	6,089	0.12%
2024/02/26	1.1	108.90	9	108.39	111.00	-8	6,041	-0.13%
2024/02/23	15	102.23	8	102.63	101.00	7	6,046	0.12%
2024/02/22	16.1	106.07	13.6	104.99	103.00	2.5	5,972	0.04%
2024/02/21	54.2	104.26	18.1	101.08	105.00	36.1	5,819	0.62%
2024/02/20	67	95.92	57	97.38	95.60	10	5,675	0.18%
2024/02/19	8	93.51	51.2	94.19	92.20	-43.2	5,575	-0.77%
2024/02/16	1	89.00	2	89.13	88.80	-1	5,662	-0.02%
2024/02/15	2.6	88.36	4	88.08	87.70	-1.4	5,800	-0.02%
2024/02/05	2.1	82.65	4	82.68	81.90	-1.9	5,790	-0.03%
2024/02/02	0.1	84.60	2	83.90	84.00	-1.9	5,785	-0.03%
2024/02/01	6	84.87	10	86.36	84.70	-4	5,765	-0.07%
2024/01/31	3	84.83	0	0.00	84.40	3	5,740	0.05%
2024/01/30	13	85.08	1	84.50	84.10	12	5,716	0.21%
2024/01/29	0	0.00	2.3	84.34	86.60	-2.3	5,707	-0.04%
2024/01/26	4	86.28	0	0.00	85.20	4	5,706	0.07%
2024/01/25	9	86.34	0	0.00	86.30	9	5,719	0.16%
2024/01/24	44.3	89.55	53	89.57	89.00	-8.7	5,684	-0.15%
2024/01/23	2	84.80	12.4	86.71	86.20	-10.4	5,596	-0.19%
2024/01/22	3.1	84.13	3	85.00	84.40	0.1	5,567	0.00%
2024/01/19	12.1	87.60	8	84.61	84.20	4.1	5,556	0.07%
2024/01/18	2.1	84.66	0	0.00	84.00	2.1	5,504	0.04%
2024/01/17	8.1	86.28	4.1	87.18	86.40	4	5,486	0.07%
2024/01/16	14	91.51	10	89.67	88.60	4	5,448	0.07%
2024/01/15	10	90.05	28	89.95	90.70	-18	5,352	-0.34%
2024/01/12	20.1	87.25	1	86.20	85.90	19.1	5,234	0.36%
2024/01/10	30	89.36	33.4	89.93	90.30	-3.4	5,588	-0.06%
2024/01/09	6.2	90.98	8	87.85	87.90	-1.8	5,467	-0.03%
2024/01/08	163.6	93.68	135	93.49	90.60	28.6	5,362	0.53%	大買/大賣/
2024/01/05	17.1	90.53	29.1	89.14	90.80	-12.1	4,797	-0.25%
2024/01/04	15	83.02	4	84.27	82.60	11	4,535	0.24%
2024/01/03	31	85.14	28	86.16	83.30	3	4,464	0.07%
2023/12/29	8	83.58	7.5	84.20	82.40	0.5	4,263	0.01%
2023/12/28	54.3	89.13	56.1	89.34	88.50	-1.8	4,167	-0.04%
2023/12/27	30.1	88.59	33.1	87.99	90.20	-3	3,879	-0.08%
2023/12/26	10.2	82.80	8	82.25	82.00	2.2	3,573	0.06%
2023/12/25	1	78.60	1	79.50	78.00	0	3,475	0.00%
2023/12/19	1	75.30	1	75.70	75.30	0	3,486	0.00%
2023/12/18	0.1	79.00	0.1	79.30	76.60	0	3,486	0.00%
2023/12/15	1	78.80	1	78.60	78.50	0	3,491	0.00%
2023/12/14	0	0.00	0	80.00	79.60	0	3,523	0.00%
2023/12/13	1	81.30	3.2	80.75	79.80	-2.2	3,573	-0.06%
2023/12/12	2.1	82.62	2	82.85	80.80	0.1	3,620	0.00%
2023/12/11	0	0.00	1	83.50	83.10	-1	3,709	-0.03%
2023/12/08	0	0.00	1	85.20	83.10	-1	3,740	-0.03%
2023/12/07	1.1	87.41	2.1	86.52	84.80	-1	3,775	-0.03%
2023/12/06	15.2	84.91	6.4	84.16	85.30	8.9	3,733	0.24%
2023/12/05	10.7	82.70	6	82.97	84.70	4.7	3,645	0.13%
2023/12/04	0	79.40	4	80.20	78.20	-4	3,594	-0.11%
2023/12/01	1	79.50	0	0.00	79.10	1	3,696	0.03%
2023/11/30	0	80.40	1.1	79.63	79.90	-1.1	3,953	-0.03%
2023/11/29	1	81.90	3	85.20	82.30	-2	4,413	-0.05%
2023/11/28	0	0.00	8.1	83.49	82.20	-8.1	4,521	-0.18%
2023/11/27	0	0.00	1	82.40	81.00	-1	4,546	-0.02%
2023/11/24	14	82.45	5	84.48	83.30	9	4,629	0.19%
2023/11/22	1	81.10	11.1	86.51	87.00	-10.1	4,332	-0.23%
2023/11/21	1	79.50	1	79.20	79.10	0	4,227	0.00%
2023/11/20	6	79.95	3	79.70	79.10	3	4,158	0.07%
2023/11/17	3	80.23	11	80.07	80.60	-8	4,080	-0.20%
2023/11/16	35.3	79.72	38.2	79.70	80.00	-2.9	3,992	-0.07%
2023/11/15	46	79.40	58.4	79.42	79.00	-12.4	3,829	-0.32%
2023/11/14	32	73.88	18.4	73.23	75.40	13.6	3,588	0.38%
2023/11/13	0	0.00	8.2	68.67	69.40	-8.2	3,395	-0.24%
2023/11/09	0	0.00	1	65.40	64.80	-1	3,313	-0.03%
2023/11/06	4	66.40	2	66.25	66.10	2	3,309	0.06%
2023/11/03	3	68.43	0	0.00	67.20	3	3,290	0.09%
2023/11/02	1	69.90	2	70.20	69.70	-1	3,277	-0.03%
2023/11/01	4	68.23	7	68.69	67.60	-3	3,261	-0.09%
2023/10/31	10	69.73	8	69.99	67.00	2	3,238	0.06%
2023/10/30	3	68.30	4	68.30	68.30	-1	3,256	-0.03%
2023/10/27	2	67.29	1	66.00	65.00	1	3,306	0.03%
2023/10/25	1	71.70	0	0.00	71.40	1	3,275	0.03%
2023/10/24	2	69.30	8	70.16	70.60	-6	3,254	-0.18%
2023/10/23	9	69.99	17	70.06	69.80	-8	3,270	-0.24%
2023/10/20	20	67.99	16	68.83	69.00	4	3,298	0.12%
2023/10/19	16	68.08	17.1	68.58	69.10	-1.1	3,353	-0.03%
2023/10/18	82.1	74.77	61	76.43	68.60	21.1	3,353	0.63%
2023/10/17	1	71.50	3.2	72.37	73.70	-2.2	3,010	-0.07%
2023/10/16	3	67.17	1	67.10	67.00	2	2,973	0.07%
2023/10/13	3	68.94	0	0.00	68.80	3	2,965	0.10%
2023/10/12	0	0.00	3	68.03	67.80	-3	2,949	-0.10%
2023/10/11	2	67.40	1	67.00	65.50	1	2,938	0.03%
2023/10/05	3	66.57	0	0.00	66.20	3	2,926	0.10%
2023/10/04	0	0.00	1	67.00	66.80	-1	2,919	-0.03%
2023/10/03	5	66.64	5	66.20	66.10	0	2,897	0.00%
2023/09/27	0	0.00	10	62.00	62.00	-10	2,856	-0.35%
2023/09/26	1	62.90	3.1	63.15	62.20	-2.1	2,851	-0.07%
2023/09/25	3	64.40	0	0.00	63.80	3	2,841	0.11%
2023/09/22	9	62.30	13.1	63.95	63.80	-4.1	2,833	-0.14%
2023/09/21	1	64.70	21	65.16	64.90	-20	2,810	-0.71%
2023/09/20	2	67.50	0	0.00	66.40	2	2,793	0.07%
2023/09/19	20	69.71	25	68.00	67.70	-5	2,776	-0.18%
2023/09/18	6	71.70	5	71.78	70.00	1	2,740	0.04%
2023/09/15	16	70.86	13	71.65	73.10	3	2,682	0.11%
2023/09/14	6	71.77	25.7	72.11	71.10	-19.7	2,614	-0.75%
2023/09/13	24	70.48	35	69.97	70.10	-11	2,476	-0.44%
2023/09/12	22	71.36	13	71.52	71.80	9	2,427	0.37%
2023/09/11	7	70.33	2.5	69.04	70.50	4.5	2,350	0.19%
2023/09/08	2.2	70.27	2	70.40	69.90	0.2	2,320	0.01%
2023/09/07	7.8	71.49	28.1	71.45	70.40	-20.4	2,266	-0.90%
2023/09/06	14.5	71.28	16	71.32	71.10	-1.6	2,176	-0.07%
2023/09/05	46.6	71.94	49.1	70.78	73.00	-2.6	2,057	-0.12%
2023/09/04	69.5	70.20	46	70.37	69.60	23.5	1,781	1.32%
2023/09/01	8	64.90	10.3	65.24	67.20	-2.3	1,277	-0.18%
2023/08/31	30	62.03	10	62.05	61.10	20	1,128	1.77%
2023/08/30	5.1	60.05	5.4	60.11	60.50	-0.3	1,068	-0.03%
2023/08/29	1	54.70	23.4	57.05	57.20	-22.4	966	-2.32%
2023/08/25	0	0.00	8	52.85	52.40	-8	951	-0.84%
2023/08/24	3	52.30	0.1	53.70	52.30	2.9	954	0.31%
2023/08/23	0	0.00	1	53.20	53.20	-1	958	-0.10%
2023/08/22	0	0.00	0.1	52.80	52.00	-0.1	958	-0.01%
2023/08/18	0.1	54.30	0.1	54.30	53.40	0.1	957	0.01%
2023/08/17	1	54.60	2	54.20	54.20	-1	955	-0.10%
2023/08/14	0	0.00	5	53.70	52.10	-5	951	-0.53%
2023/08/10	33	56.93	3	57.00	56.00	30	937	3.20%
2023/08/09	3	57.87	0	0.00	59.00	3	929	0.32%
2023/08/08	0	0.00	1	58.50	58.50	-1	928	-0.11%
2023/08/07	7.2	57.90	1	57.60	58.30	6.2	923	0.67%
2023/08/04	5.2	59.64	0	0.00	59.60	5.2	908	0.57%
2023/08/02	11	63.19	13	62.06	60.80	-2	896	-0.22%
2023/08/01	5	61.70	14	61.19	62.50	-9	807	-1.11%
2023/07/31	81	57.97	4	57.13	57.50	77	729	10.56%
2023/07/27	4	57.75	4	57.53	56.80	0	712	0.00%
2023/07/26	4	59.45	3	59.30	56.70	1	701	0.14%
2023/07/25	10	59.48	27	58.58	60.70	-17	666	-2.55%
2023/07/24	11	61.55	14.2	62.85	61.20	-3.2	602	-0.53%
2023/07/21	25	58.30	7	58.37	60.00	18	518	3.47%
2023/07/20	8	53.84	75	53.36	55.80	-67	431	-15.52%
2023/07/17	0	0.00	14	46.21	47.30	-14	335	-4.18%
2023/07/14	1	47.00	0	0.00	46.65	1	374	0.27%
2023/07/13	0	0.00	1	47.65	47.00	-1	412	-0.24%
2023/07/12	1	50.30	0	0.00	50.00	1	410	0.24%
2023/07/11	4	49.86	0	0.00	49.70	4	403	0.99%
2023/07/10	3	50.50	0	0.00	50.30	3	407	0.74%
2023/07/05	46	52.66	0	0.00	52.00	46	421	10.91%
2023/06/26	34	51.36	0.2	51.60	50.90	33.8	451	7.49%
2023/06/20	1	54.40	0	0.00	54.10	1	443	0.23%
2023/06/16	0.1	56.50	0.2	55.80	55.60	-0.1	446	-0.02%
2023/06/14	0.3	57.31	0	0.00	56.90	0.3	445	0.06%
2023/06/13	0	56.30	0	0.00	56.10	0	437	0.00%
2023/06/08	1	54.40	0	0.00	54.00	1	438	0.23%
2023/06/07	0.1	55.40	0	0.00	55.10	0.1	442	0.02%
2023/06/06	0	0.00	0.4	54.95	54.60	-0.4	451	-0.09%
2023/06/02	1	55.70	1	55.30	55.00	0	461	0.00%
2023/06/01	0.1	55.00	0	0.00	55.10	0.1	464	0.02%
2023/05/31	0.3	55.00	0	0.00	54.80	0.3	469	0.06%
2023/05/30	2	54.95	1	54.50	54.50	1	468	0.21%
2023/05/26	2	53.10	0	0.00	53.10	2	470	0.42%
2023/05/11	3	52.93	0	0.00	52.80	3	551	0.54%
2023/05/04	2	56.00	0	0.00	56.00	2	915	0.22%
2023/05/03	3	57.70	0	0.00	57.20	3	920	0.33%
2023/05/02	0	0.00	13	57.71	58.00	-13	921	-1.41%
2023/04/28	0	0.00	26	57.77	57.80	-26	927	-2.80%
2023/04/27	0	0.00	38	56.98	57.30	-38	923	-4.11%
2023/04/26	0	0.00	1	56.80	58.00	-1	920	-0.11%
2023/04/25	5	57.96	0	0.00	57.80	5	917	0.54%
2023/04/21	3	61.33	0.2	61.60	61.20	2.9	905	0.31%
2023/04/19	2	66.05	8	66.09	65.40	-6	885	-0.68%
2023/04/18	0.2	65.63	2	64.90	65.30	-1.9	843	-0.22%
2023/04/11	0	0.00	1	63.70	63.70	-1	785	-0.13%
2023/04/07	0	63.50	0	0.00	62.60	0	778	0.00%
2023/04/06	1	64.00	0	0.00	63.40	1	768	0.13%
2023/03/31	10	61.00	1.1	61.00	61.00	8.9	759	1.18%
2023/03/28	0	0.00	2	61.80	60.30	-2	768	-0.26%
2023/03/24	1	62.60	1	63.30	63.30	0	768	0.00%
2023/03/23	1	62.20	1	62.50	62.50	0	764	0.00%
2023/03/22	4	62.50	0	63.00	62.40	4	766	0.52%
2023/03/21	0	62.00	0	0.00	62.00	0	762	0.00%
2023/03/20	0	61.80	0	0.00	61.10	0	762	0.00%
2023/03/10	1	62.80	0	0.00	62.20	1	820	0.12%
2023/03/09	0	0.00	1	66.50	64.50	-1	834	-0.12%
2023/03/06	0	0.00	3	65.30	64.60	-3	827	-0.36%
2023/03/03	2.3	64.83	2	63.40	64.30	0.3	839	0.04%
2023/03/01	0	63.20	0	0.00	63.00	0	859	0.00%
2023/02/24	1	63.90	0	0.00	63.20	1	872	0.11%
2023/02/22	0	0.00	1	63.60	63.30	-1	941	-0.11%
2023/02/20	0	0.00	2	66.20	65.50	-2	1,002	-0.20%
2023/02/16	1	64.30	0	0.00	64.60	1	1,038	0.10%
2023/02/15	2	62.95	0	0.00	62.50	2	1,086	0.18%
2023/02/14	2	65.70	3	64.93	63.60	-1	1,116	-0.09%
2023/02/13	0	0.00	0.4	64.70	63.10	-0.4	1,138	-0.03%
2023/02/10	3	65.27	1	65.40	64.20	2	1,190	0.17%
2023/02/09	2	67.70	1	66.90	66.90	1	1,283	0.08%
2023/02/08	1	67.70	3	67.40	67.50	-2	1,447	-0.14%
2023/02/07	12	67.01	17.3	67.36	67.80	-5.3	1,543	-0.34%
2023/02/06	50.3	69.83	33	69.53	69.00	17.3	1,535	1.13%
2023/02/03	1	65.80	5.2	67.63	68.90	-4.2	1,389	-0.30%
2023/02/02	0	0.00	0.4	62.48	62.70	-0.4	1,476	-0.03%
2023/02/01	1	60.30	1	60.80	61.20	0	1,569	0.00%
2023/01/31	0.3	59.40	0	0.00	59.20	0.3	1,571	0.02%
2023/01/13	1	55.50	0	0.00	55.70	1	1,567	0.06%
2022/12/23	0	0.00	0.1	54.00	53.80	-0.1	1,570	-0.01%
2022/12/22	0	0.00	2	54.65	54.30	-2	1,567	-0.13%
2022/12/19	0	0.00	1	57.20	57.20	-1	1,578	-0.06%
2022/12/15	1	61.20	1	61.30	60.70	0	1,582	0.00%
2022/12/14	1	60.70	0	0.00	61.20	1	1,596	0.06%
2022/12/06	1	65.40	1	65.80	63.30	0	1,590	0.00%
2022/12/05	0	0.00	5	65.24	64.90	-5	1,576	-0.32%
2022/12/02	3	64.13	2	64.80	64.10	1	1,563	0.06%
2022/12/01	1	62.30	1	62.80	63.70	0	1,539	0.00%
2022/11/30	2	61.80	5	61.54	61.50	-3	1,524	-0.20%
2022/11/29	4.1	60.52	1	60.00	60.00	3.1	1,523	0.20%
2022/11/28	1	60.50	1	60.90	60.90	0	1,520	0.00%
2022/11/24	1	58.80	3	60.80	61.80	-2	1,506	-0.13%
2022/11/23	2.1	58.95	1	58.50	58.50	1.1	1,491	0.07%
2022/11/22	2	60.80	3	59.63	59.20	-1	1,488	-0.07%
2022/11/21	2	62.15	3	61.57	60.60	-1	1,476	-0.07%
2022/11/18	11	66.44	5	63.80	62.80	6	1,455	0.41%
2022/11/17	14	67.07	13	67.56	66.20	1	1,395	0.07%
2022/11/16	3	65.83	0	0.00	66.00	3	1,359	0.22%
2022/11/15	1	65.50	1	65.50	65.50	0	1,338	0.00%
2022/11/11	1	67.30	4	67.20	64.10	-3	1,302	-0.23%
2022/11/10	4	63.88	23	62.49	65.20	-19	1,250	-1.52%
2022/11/09	4	65.53	1	65.40	65.20	3	1,227	0.24%
2022/11/08	5	65.74	10	65.44	64.30	-5	1,203	-0.42%
2022/11/07	29	66.38	6	66.75	66.90	23	1,154	1.99%
2022/11/04	30	66.02	46	65.68	65.30	-16	1,057	-1.51%
2022/11/03	30	58.81	62.3	60.78	61.10	-32.3	880	-3.67%
2022/11/02	41	55.84	5	55.60	55.60	36	782	4.60%
2022/11/01	10	56.42	9	56.91	56.20	1	753	0.13%
2022/10/31	29	54.11	16	55.01	56.60	13	690	1.88%
2022/10/28	2	53.40	2	54.40	54.40	0	529	0.00%
2022/10/26	0	0.00	1	45.00	45.00	-1	430	-0.23%
2022/10/21	1.1	46.46	0	0.00	45.25	1.1	455	0.24%
2022/10/19	0	0.00	0.3	47.30	47.25	-0.3	461	-0.07%
2022/10/18	0.1	48.15	0	0.00	47.50	0.1	462	0.02%
2022/10/17	0	0.00	1	46.00	47.65	-1	468	-0.21%
2022/10/14	0.1	47.60	0	0.00	47.65	0.1	473	0.02%
2022/10/11	0	47.60	0	0.00	47.20	0	477	0.00%
2022/10/06	0.1	52.30	0	0.00	52.40	0.1	489	0.02%
2022/10/03	1	51.30	1	50.90	51.00	0	514	0.00%
2022/09/30	1	48.60	1	48.80	51.30	0	535	0.00%
2022/09/29	0	0.00	2	50.45	50.30	-2	538	-0.37%
2022/09/27	0	0.00	1	52.10	53.60	-1	546	-0.18%
2022/09/26	0.1	51.30	0	0.00	50.60	0.1	546	0.02%
2022/09/23	1	56.50	0	0.00	56.20	1	551	0.18%
2022/09/12	1	60.00	1.4	60.19	59.60	-0.4	651	-0.06%
2022/09/06	0	0.00	0	59.90	59.30	0	693	-0.01%
2022/09/05	3.1	61.32	0	0.00	60.10	3.1	706	0.44%
2022/08/26	0	0.00	1	67.00	66.70	-1	787	-0.13%
2022/08/24	1	66.00	0	0.00	66.00	1	868	0.12%
2022/08/19	0	0.00	2	70.60	69.70	-2	940	-0.21%
2022/08/18	1	68.20	2	69.95	70.00	-1	949	-0.11%
2022/08/17	1	70.20	0	0.00	69.20	1	953	0.10%
2022/08/16	2	70.10	0	0.00	70.20	2	961	0.21%
2022/08/15	1	70.20	0	0.00	70.20	1	957	0.10%
2022/08/11	0	0.00	1	65.90	66.30	-1	953	-0.10%
2022/08/09	0	0.00	4	62.30	65.50	-4	980	-0.41%
2022/08/08	2	65.35	0	0.00	65.60	2	978	0.20%
2022/08/05	1	69.00	1	68.50	67.30	0	984	0.00%
2022/08/04	2	65.30	1	66.90	65.60	1	987	0.10%
2022/07/29	2	69.70	1	69.40	68.60	1	1,007	0.10%
2022/07/28	0	0.00	0	82.50	78.80	0	1,013	0.00%
2022/07/22	1	83.90	0	0.00	83.90	1	1,046	0.10%
2022/07/13	1	77.50	1	78.70	75.80	0	1,108	0.00%
2022/07/12	1	72.80	0	0.00	72.40	1	1,113	0.09%
2022/07/11	0	0.00	2	78.15	78.00	-2	1,119	-0.18%
2022/07/08	1	78.80	2	78.10	78.30	-1	1,123	-0.09%
2022/07/01	3	80.80	1.1	77.05	76.90	1.9	1,173	0.16%
2022/06/30	1	80.60	1.2	82.21	82.00	-0.2	1,162	-0.02%
2022/06/29	1	86.10	0	0.00	86.10	1	1,155	0.09%
2022/06/28	0	0.00	1	90.42	87.90	-1	1,214	-0.08%
2022/06/27	2	92.70	0	0.00	92.60	2	1,219	0.16%
2022/06/24	2	90.00	0	0.00	89.30	2	1,221	0.16%
2022/06/23	1.1	88.65	0	0.00	88.80	1.1	1,219	0.09%
2022/06/22	3	91.70	0.4	92.30	89.10	2.6	1,212	0.22%
2022/06/21	2.1	96.79	2	98.25	98.60	0.1	1,196	0.01%
2022/06/20	26.1	97.22	0	0.00	95.20	26.1	1,221	2.14%
2022/06/15	0	109.50	0	0.00	108.50	0	1,183	0.00%
2022/06/13	0.1	111.00	1	113.00	113.00	-0.9	1,179	-0.08%
2022/06/10	1	115.50	1	116.00	115.00	0	1,182	0.00%
2022/06/09	0	0.00	2	115.50	116.00	-2	1,172	-0.17%
2022/06/08	1	112.50	0	0.00	112.50	1	1,149	0.09%
2022/06/07	0	0.00	0.3	113.00	114.50	-0.3	1,150	-0.02%
2022/06/06	2.1	116.52	1	116.50	115.00	1.1	1,153	0.10%
2022/06/02	0	0.00	1	118.00	117.00	-1	1,154	-0.09%
2022/06/01	3.3	115.88	4	116.13	117.50	-0.8	1,155	-0.06%
2022/05/31	4	111.88	4.3	112.56	115.00	-0.3	1,144	-0.03%
2022/05/30	2	108.00	2.1	107.99	108.00	-0.1	1,133	0.00%
2022/05/23	0	0.00	3	107.67	106.50	-3	1,195	-0.25%
2022/05/18	5	111.30	1	109.50	108.50	4	1,297	0.31%
2022/05/16	1	109.00	1	106.50	104.50	0	1,354	0.00%
2022/05/12	0	0.00	3	105.00	104.50	-3	1,358	-0.22%
2022/05/11	2	105.00	0	0.00	105.50	2	1,373	0.15%
2022/05/10	1	103.50	1	104.00	105.00	0	1,425	0.00%
2022/05/09	0	0.00	30	100.50	100.50	-30	1,460	-2.05%
2022/05/06	0	0.00	2	104.25	105.00	-2	1,458	-0.14%
2022/05/05	1.1	109.00	1.4	109.93	109.50	-0.4	1,452	-0.02%
2022/05/03	1	104.00	3	105.00	105.50	-2	1,462	-0.14%
2022/04/27	0	0.00	25	97.18	102.50	-25	1,497	-1.67%
2022/04/26	2	104.74	2	102.75	101.50	0	1,478	0.00%
2022/04/25	1.2	106.02	1	106.00	106.00	0.2	1,489	0.01%
2022/04/22	0.2	112.50	0	0.00	111.00	0.2	1,494	0.01%
2022/04/18	2	114.25	3.1	114.62	113.50	-1.1	1,535	-0.07%
2022/04/15	0	0.00	0.3	116.31	113.00	-0.3	1,534	-0.02%
2022/04/14	0.1	117.75	25	116.90	117.00	-25	1,548	-1.61%
2022/04/13	0.2	119.32	0	0.00	119.00	0.2	1,561	0.01%
2022/04/12	0.5	121.74	3	118.00	119.50	-2.5	1,562	-0.16%
2022/04/11	1	129.00	0	0.00	123.50	1	1,544	0.06%
2022/04/08	0.1	131.00	0	0.00	130.50	0.1	1,575	0.00%
2022/04/07	1.1	133.50	1	132.50	131.50	0.1	1,581	0.01%
2022/04/01	1	140.50	0	0.00	140.00	1	1,669	0.06%
2022/03/31	11	147.00	11	143.82	141.50	0	1,716	0.00%
2022/03/30	1	144.00	1	142.00	141.50	0	1,667	0.00%
2022/03/29	3	143.67	4	142.25	142.00	-1	1,701	-0.06%
2022/03/28	0	0.00	2	140.25	142.00	-2	1,721	-0.12%
2022/03/25	4	142.13	1	140.50	140.00	3	1,742	0.17%
2022/03/23	2	140.50	4	142.00	142.50	-2	1,791	-0.11%
2022/03/18	2	135.50	2	136.50	137.50	0	1,877	0.00%
2022/03/17	2	135.50	1	133.00	136.00	1	1,902	0.05%
2022/03/16	1	131.00	0	0.00	128.00	1	1,918	0.05%
2022/03/15	1.3	129.06	5	128.60	128.00	-3.7	1,931	-0.19%
2022/03/14	1.2	132.96	2.3	132.87	133.50	-1.2	1,944	-0.06%
2022/03/11	0.3	133.67	0	0.00	134.00	0.3	2,009	0.01%
2022/03/10	3.3	135.45	0	0.00	135.50	3.3	2,031	0.16%
2022/03/09	1	133.00	1	135.00	132.50	0	2,068	0.00%
2022/03/08	2	135.75	0	0.00	132.50	2	2,182	0.09%
2022/03/07	2.1	138.77	10.7	140.22	138.50	-8.6	2,340	-0.37%
2022/03/04	2	146.25	0.6	150.00	145.50	1.4	2,488	0.06%
2022/03/03	12	148.04	4	146.75	148.50	8	2,499	0.32%
2022/03/02	4.1	145.12	1	147.00	147.00	3.1	2,497	0.12%
2022/03/01	2	145.00	2	144.75	146.50	0	2,481	0.00%
2022/02/25	1	139.50	2	140.75	141.00	-1	2,500	-0.04%
2022/02/24	1	138.00	1	138.00	137.00	0	2,552	0.00%
2022/02/22	3	144.00	3	145.67	142.00	0	2,658	0.00%
2022/02/21	0	0.00	1	149.50	150.00	-1	2,744	-0.04%
2022/02/18	14	148.86	30	147.12	148.50	-16	2,884	-0.55%
2022/02/17	15.2	149.09	24	146.08	143.50	-8.8	2,978	-0.30%
2022/02/16	1	143.00	1.2	141.57	143.00	-0.2	3,150	0.00%
2022/02/14	1.2	141.98	1	140.00	141.00	0.2	3,913	0.00%
2022/02/11	8	143.50	8	143.88	145.00	0	3,943	0.00%
2022/02/10	7.2	143.96	1	143.00	143.50	6.2	3,966	0.16%
2022/02/09	5	140.30	3	138.17	141.50	2	3,980	0.05%
2022/01/26	12	129.04	11	131.00	129.00	1	4,146	0.02%
2022/01/25	0.4	131.50	0	0.00	127.50	0.4	4,345	0.01%
2022/01/24	0.1	132.00	2	134.50	134.50	-1.9	4,448	-0.04%
2022/01/21	1	135.50	2	135.25	134.00	-1	4,495	-0.02%
2022/01/20	8	135.19	9.4	136.16	140.00	-1.4	4,631	-0.03%
2022/01/19	2	135.25	0.1	136.00	135.00	1.9	4,645	0.04%
2022/01/18	4.1	137.74	2	138.50	136.00	2.1	4,728	0.04%
2022/01/17	2	137.50	2	134.00	138.00	0	4,793	0.00%
2022/01/14	2	133.00	2	131.50	133.50	0	4,844	0.00%
2022/01/13	0.1	129.50	0	0.00	130.00	0.1	4,933	0.00%
2022/01/11	2.1	130.26	7	131.29	130.00	-4.9	5,013	-0.10%
2022/01/10	1	137.00	8	136.06	137.50	-7	5,012	-0.14%
2022/01/07	5.1	136.80	18	136.31	135.50	-13	5,028	-0.26%
2022/01/06	8.2	141.29	0.1	143.50	140.00	8.1	5,026	0.16%
2022/01/05	11	148.77	42	144.13	144.50	-31	5,042	-0.61%
2022/01/04	11	150.73	3	151.17	150.00	8	5,063	0.16%
2022/01/03	48	154.00	20	154.13	151.00	28	5,120	0.55%
2021/12/30	20.1	150.00	1	152.00	150.00	19.1	5,139	0.37%
2021/12/29	44	150.64	2	150.75	151.50	42	5,192	0.81%
2021/12/28	17	155.29	4	154.63	153.50	13	5,267	0.25%
2021/12/27	3	151.00	8.1	150.74	153.00	-5.1	5,275	-0.10%
2021/12/24	3	148.17	0.4	145.50	145.00	2.6	5,292	0.05%
2021/12/23	2	149.50	2	151.25	147.50	0	5,360	0.00%
2021/12/22	3	148.00	3	148.83	147.00	0	5,414	0.00%
2021/12/21	0	0.00	1	148.00	146.50	-1	5,552	-0.02%
2021/12/20	3	146.00	3	147.17	143.50	0	5,757	0.00%
2021/12/17	3	143.33	4	142.75	144.50	-1	5,817	-0.02%
2021/12/16	5	146.40	23	147.91	148.00	-18	5,855	-0.31%
2021/12/15	13	139.12	2	137.50	138.00	11	5,857	0.19%
2021/12/14	3	138.50	8	138.06	136.00	-5	5,909	-0.08%
2021/12/13	7	143.79	1	143.50	143.50	6	6,037	0.10%
2021/12/10	5	150.00	4	150.38	149.50	1	6,208	0.02%
2021/12/09	4	149.38	4.1	148.74	147.50	-0.1	6,345	0.00%
2021/12/08	2	150.25	40	147.98	147.50	-38	6,450	-0.59%
2021/12/07	7	150.50	4	151.88	148.00	3	6,508	0.05%
2021/12/06	12	154.25	0	0.00	153.00	12	6,555	0.18%
2021/12/03	4	158.50	6	158.42	159.00	-2	6,615	-0.03%
2021/12/02	9	161.61	9	162.28	157.00	0	6,673	0.00%
2021/12/01	23	162.11	27	161.87	168.50	-4	6,636	-0.06%
2021/11/30	14	160.61	32.1	165.34	168.50	-18.1	6,564	-0.28%
2021/11/29	16	151.97	6	150.67	153.50	10	6,503	0.15%
2021/11/26	3	153.17	4.3	147.01	150.00	-1.3	6,666	-0.02%
2021/11/25	3	153.50	2	153.50	150.50	1	6,865	0.01%
2021/11/24	1.3	152.35	2	153.50	154.50	-0.7	7,011	-0.01%
2021/11/23	12	155.78	9	153.06	152.00	3	7,129	0.04%
2021/11/22	5.3	159.53	2	161.50	162.50	3.3	7,390	0.04%
2021/11/19	9.4	161.21	59.3	161.65	159.00	-50	7,629	-0.65%
2021/11/18	88.1	162.32	16.6	160.14	158.00	71.5	7,653	0.93%
2021/11/17	33.1	169.81	27	169.39	169.00	6.1	7,661	0.08%
2021/11/16	20	166.08	20.2	164.78	167.00	-0.2	7,615	0.00%
2021/11/15	45	166.10	173	166.31	163.00	-128	7,742	-1.65%	大賣/鉅額交易
2021/11/12	260.7	161.04	103.3	163.18	161.00	157.4	7,599	2.07%	大買/大賣/鉅額交易
2021/11/11	18.4	147.48	38.2	148.23	153.50	-19.8	7,250	-0.27%
2021/11/10	8.1	135.99	5	135.60	140.00	3.1	7,056	0.04%
2021/11/09	16	134.00	18	133.92	134.00	-2	7,163	-0.03%
2021/11/08	2.1	135.41	4	132.00	130.50	-2	7,220	-0.03%
2021/11/05	21.1	132.26	56	132.63	134.00	-35	7,210	-0.48%
2021/11/04	22	140.70	5.1	140.15	136.50	16.9	7,226	0.23%
2021/11/03	8	137.25	28	137.96	139.00	-20	7,220	-0.28%
2021/11/02	34	140.49	35.5	136.17	135.00	-1.5	7,166	-0.02%
2021/11/01	17	138.65	24.1	141.18	142.00	-7.1	6,977	-0.10%
2021/10/29	12	134.38	13.1	135.57	133.50	-1.1	6,900	-0.02%
2021/10/28	25.5	136.49	24.5	136.64	134.00	1	6,894	0.01%
2021/10/27	15	131.07	12	132.42	132.50	3	6,787	0.04%
2021/10/26	3	132.00	7.3	132.99	129.00	-4.3	6,819	-0.06%
2021/10/25	12.2	130.59	5.4	131.61	133.00	6.8	6,799	0.10%
2021/10/22	10	127.55	16.2	125.85	127.50	-6.2	6,799	-0.09%
2021/10/21	18.3	125.60	11.1	126.49	124.00	7.2	6,796	0.11%
2021/10/20	6	120.00	5.3	121.74	123.00	0.8	6,816	0.01%
2021/10/19	10	117.45	9.1	119.51	119.50	0.9	6,859	0.01%
2021/10/18	2	115.70	2	114.75	116.00	0	6,985	0.00%
2021/10/15	2.3	114.93	1	113.50	113.50	1.3	7,371	0.02%
2021/10/14	8	113.44	9	112.72	112.00	-1	7,551	-0.01%
2021/10/13	5	111.50	6	112.67	111.00	-1	7,609	-0.01%
2021/10/12	7	115.00	5	114.90	113.00	2	7,760	0.03%
2021/10/08	12	122.58	13.5	121.81	120.50	-1.5	7,862	-0.02%
2021/10/07	2	120.00	7	120.64	119.50	-5	7,868	-0.06%
2021/10/06	13	117.12	5	117.30	116.50	8	7,948	0.10%
2021/10/05	14	115.00	15	116.63	118.00	-1	8,084	-0.01%
2021/10/04	11.1	116.55	16	116.59	111.00	-4.9	8,229	-0.06%
2021/10/01	8.2	126.04	22	125.14	120.50	-13.8	8,416	-0.16%
2021/09/30	12	133.33	10	133.90	131.50	2	8,517	0.02%
2021/09/29	29	133.17	26	130.21	129.00	3	8,590	0.03%
2021/09/28	35	138.63	22	139.14	140.00	13	8,624	0.15%
2021/09/27	26	138.19	24	138.51	142.50	2	8,490	0.02%
2021/09/24	14	129.14	9.2	126.80	132.00	4.9	8,325	0.06%
2021/09/23	5.1	129.45	4.6	127.80	126.00	0.5	8,236	0.01%
2021/09/22	6.2	134.37	5	133.80	129.00	1.2	8,182	0.01%
2021/09/17	3.1	134.00	12.1	134.38	137.50	-9.1	8,120	-0.11%
2021/09/16	21.6	136.11	21	135.31	135.00	0.6	8,051	0.01%
2021/09/15	21.1	132.27	17.4	132.41	135.00	3.8	7,897	0.05%
2021/09/14	13.2	130.49	9	129.61	131.00	4.2	7,714	0.05%
2021/09/13	19.2	127.75	23	128.59	124.00	-3.9	7,560	-0.05%
2021/09/10	13.3	125.67	12.2	124.61	127.00	1.1	7,474	0.01%
2021/09/09	9.2	122.69	4	123.25	124.50	5.2	7,416	0.07%
2021/09/08	6	120.08	3	121.33	117.00	3	7,316	0.04%
2021/09/07	4	118.75	7	119.64	123.50	-3	7,255	-0.04%
2021/09/06	14.1	123.78	75	124.31	122.00	-60.9	7,179	-0.85%
2021/09/03	40.1	131.13	11	131.91	130.00	29.1	7,155	0.41%
2021/09/02	53.1	138.91	11	136.36	135.00	42.1	7,337	0.57%
2021/09/01	37.3	150.45	33.1	149.83	146.50	4.2	7,370	0.06%
2021/08/31	24	144.83	30	144.77	149.00	-6	7,208	-0.08%
2021/08/30	29	141.48	62.1	141.66	137.00	-33.1	6,995	-0.47%
2021/08/27	48.2	137.32	25.3	136.89	135.00	22.9	6,873	0.33%
2021/08/26	53.4	138.67	92.5	139.32	141.00	-39.1	6,769	-0.58%
2021/08/25	94.6	133.71	30.3	134.56	135.00	64.3	6,608	0.97%
2021/08/24	6.3	124.06	8	125.50	128.00	-1.7	6,442	-0.03%
2021/08/23	13.1	122.38	12	124.75	125.00	1.1	6,419	0.02%
2021/08/20	5	118.90	7	118.47	117.00	-2	6,305	-0.03%
2021/08/19	30	123.52	33	122.86	116.00	-3	6,190	-0.05%
2021/08/18	5.1	114.10	6.1	115.78	118.00	-1	5,931	-0.02%
2021/08/17	11.1	121.55	16.1	120.14	116.50	-5	5,839	-0.09%
2021/08/16	3.1	116.28	5	115.80	120.00	-1.9	5,703	-0.03%
2021/08/13	19	116.87	13	119.81	121.00	6	5,605	0.11%
2021/08/12	1	115.50	1	116.50	117.50	0	5,462	0.00%
2021/08/11	2	111.75	3	111.67	107.00	-1	5,376	-0.02%
2021/08/10	3	117.33	4	115.75	116.50	-1	5,319	-0.02%
2021/08/09	6	114.08	4.1	114.75	112.50	1.9	5,237	0.04%
2021/08/06	1.1	121.11	1	117.50	117.00	0.1	5,191	0.00%
2021/08/05	5	121.00	4	122.38	122.50	1	5,178	0.02%
2021/08/04	4	122.63	13	123.19	122.50	-9	5,177	-0.17%
2021/08/02	3	120.50	2	119.00	120.00	1	5,104	0.02%
2021/07/30	11	121.00	0	0.00	119.00	11	5,061	0.22%
2021/07/29	3	124.83	4	123.63	128.00	-1	5,003	-0.02%
2021/07/28	15	115.77	33	117.05	118.50	-18	4,941	-0.36%
2021/07/27	10	129.50	3	127.33	127.00	7	4,870	0.14%
2021/07/26	23.1	139.93	8	137.63	133.50	15.1	4,824	0.31%
2021/07/23	5	133.20	5	133.80	133.00	0	4,700	0.00%
2021/07/22	9	134.33	12	133.67	133.50	-3	4,632	-0.06%
2021/07/21	18	131.33	10	131.85	135.00	8	4,478	0.18%
2021/07/20	2	118.00	5.5	124.77	126.50	-3.5	4,076	-0.09%
2021/07/19	1	118.50	28	118.14	115.00	-27	3,886	-0.69%
2021/07/16	39.5	120.32	11	118.59	120.00	28.5	3,859	0.74%
2021/07/15	5	114.30	9	112.06	118.50	-4	3,695	-0.11%
2021/07/14	10	108.15	7	107.21	108.00	3	3,595	0.08%
2021/07/13	10	110.90	27.2	112.01	109.50	-17.2	3,546	-0.48%
2021/07/12	28	114.80	27.5	116.38	115.00	0.5	3,468	0.01%
2021/07/09	49.2	106.06	35	105.36	109.00	14.2	3,288	0.43%
2021/07/08	5	100.72	17	104.41	104.50	-12	3,083	-0.39%
2021/07/07	23	96.84	5	97.36	95.00	18	2,845	0.63%
2021/07/06	15.3	96.90	20	96.26	92.50	-4.8	2,748	-0.17%
2021/07/05	4	91.68	9	92.68	95.90	-5	2,734	-0.18%
2021/07/02	4	86.08	1	85.50	87.20	3	2,643	0.11%
2021/07/01	2	87.55	10	86.39	85.00	-8	2,664	-0.30%
2021/06/30	1	81.50	1	82.90	83.90	0	2,686	0.00%
2021/06/29	3	84.00	1	84.40	82.10	2	2,787	0.07%
2021/06/28	2	83.70	1	83.10	83.70	1	3,250	0.03%
2021/06/25	1	83.50	0	0.00	83.00	1	3,459	0.03%
2021/06/23	10	82.70	2	82.90	82.50	8	3,833	0.21%
2021/06/22	1	80.50	0	0.00	80.20	1	4,320	0.02%
2021/06/21	2	84.30	3	84.07	81.30	-1	4,429	-0.02%
2021/06/17	1	85.10	3	85.23	85.80	-2	4,830	-0.04%
2021/06/16	2	86.20	5	85.28	85.10	-3	4,843	-0.06%
2021/06/15	2	87.20	1	87.90	87.40	1	4,848	0.02%
2021/06/11	5	88.66	7	88.19	86.30	-2	4,868	-0.04%
2021/06/10	29	92.00	19	91.96	88.20	10	4,837	0.21%
2021/06/09	3	89.37	7	90.76	93.80	-4	4,614	-0.09%
2021/06/08	2	87.20	0	0.00	85.30	2	4,479	0.04%
2021/06/03	1	86.20	4	86.43	85.00	-3	4,386	-0.07%
2021/06/02	21.3	85.72	17	86.00	84.30	4.3	4,339	0.10%
2021/06/01	6	83.55	3	86.80	88.30	3	4,177	0.07%
2021/05/31	0	0.00	1	72.30	80.30	-1	4,056	-0.02%
2021/05/28	2	70.10	2	72.70	73.00	0	3,994	0.00%
2021/05/27	2	69.90	2	69.60	68.90	0	4,028	0.00%
2021/05/19	1	65.90	0	0.00	65.50	1	4,097	0.02%
2021/05/12	0	0.00	1	61.50	61.10	-1	4,160	-0.02%
2021/05/11	0	0.00	2	65.20	66.10	-2	4,139	-0.05%
2021/05/07	1	74.60	0	0.00	76.40	1	4,138	0.02%
2021/05/05	0	0.00	1	73.50	70.20	-1	4,137	-0.02%
2021/05/04	3	70.77	0	0.00	73.60	3	4,147	0.07%
2021/05/03	0	0.00	74	80.86	76.30	-74	4,143	-1.79%
2021/04/29	0	0.00	1	85.50	82.60	-1	4,131	-0.02%
2021/04/28	69	88.67	0	0.00	85.00	69	4,149	1.66%
2021/04/27	1	86.60	3	86.73	87.30	-2	4,187	-0.05%
2021/04/26	1	85.50	0	0.00	85.00	1	4,233	0.02%
2021/04/22	2	84.05	8	84.81	81.10	-6	4,626	-0.13%
2021/04/21	2	88.70	4	88.25	89.20	-2	4,602	-0.04%
2021/04/20	5	87.82	0	0.00	88.20	5	4,619	0.11%
2021/04/19	7	87.40	3	87.20	87.00	4	4,606	0.09%
2021/04/16	1	86.10	1	86.30	86.00	0	4,600	0.00%
2021/04/14	2	79.70	3	81.83	83.20	-1	4,591	-0.02%
2021/04/12	6	87.85	3	83.93	82.40	3	4,650	0.06%
2021/04/09	8	92.88	9	92.44	89.50	-1	4,713	-0.02%
2021/04/08	1	87.50	1.2	87.73	88.20	-0.2	4,824	0.00%
2021/04/07	0	0.00	1	87.70	87.50	-1	5,301	-0.02%
2021/04/06	7	90.03	7	89.09	88.30	0	5,451	0.00%
2021/04/01	10	91.59	10.1	89.55	88.10	-0.1	5,410	0.00%
2021/03/31	29.2	95.40	23.1	94.83	91.40	6.1	5,336	0.11%
2021/03/30	14	88.01	24	91.18	92.40	-10	4,932	-0.20%
2021/03/29	6.1	85.18	9	85.46	84.00	-2.9	4,798	-0.06%
2021/03/26	27	86.00	24	85.29	85.20	3	4,834	0.06%
2021/03/25	24.1	84.02	20	84.36	84.70	4.1	4,620	0.09%
2021/03/24	11	77.80	13	80.62	81.40	-2	4,333	-0.05%
2021/03/23	17	75.10	16	76.61	74.00	1	4,595	0.02%
2021/03/22	5	68.24	3	68.83	71.10	2	4,348	0.05%
2021/03/19	2	66.20	3	66.23	67.30	-1	4,351	-0.02%
2021/03/18	0	0.00	1	67.00	65.90	-1	4,544	-0.02%
2021/03/17	2	66.55	2	67.15	65.60	0	4,816	0.00%
2021/03/16	3	65.80	0	0.00	65.20	3	5,053	0.06%
2021/03/15	5	65.34	7	65.94	65.10	-2	5,098	-0.04%
2021/03/12	0	0.00	3	63.93	63.80	-3	5,043	-0.06%
2021/03/10	1	59.00	0	0.00	59.20	1	5,047	0.02%
2021/03/04	2	62.60	0	0.00	62.10	2	5,134	0.04%
2021/03/02	2	65.40	3	64.70	62.50	-1	5,139	-0.02%
2021/02/26	1	63.60	1	62.80	64.20	0	5,139	0.00%
2021/02/24	1	63.10	0	0.00	63.20	1	5,405	0.02%
2021/02/23	3	64.60	3	64.00	63.80	0	5,434	0.00%
2021/02/22	1	64.40	2	65.30	64.80	-1	5,439	-0.02%
2021/02/19	2	63.65	4	64.60	64.90	-2	5,423	-0.04%
2021/02/18	3	64.60	2	63.05	64.30	1	5,400	0.02%
2021/02/17	3	59.10	2	60.20	60.90	1	5,349	0.02%
2021/01/29	0	0.00	1	58.20	58.20	-1	5,530	-0.02%
2021/01/28	2	60.20	0	0.00	60.10	2	5,519	0.04%
2021/01/27	0	0.00	1	59.50	60.50	-1	5,511	-0.02%
2021/01/25	1	60.00	2	60.40	60.00	-1	5,485	-0.02%
2021/01/22	2	60.60	0	0.00	61.50	2	5,471	0.04%
2021/01/21	1	61.50	2	60.10	60.40	-1	5,461	-0.02%
2021/01/20	20	62.00	20	60.78	60.60	0	5,438	0.00%
2021/01/19	2	66.05	1	68.20	65.20	1	5,382	0.02%
2021/01/18	46	66.87	39	67.41	67.70	7	5,321	0.13%
2021/01/15	7	66.81	17	69.58	69.90	-10	5,149	-0.19%
2021/01/14	7	63.64	6	64.18	63.60	1	4,905	0.02%
2021/01/13	6	62.07	4	64.20	64.40	2	4,885	0.04%
2021/01/12	1	63.90	1	61.10	61.50	0	4,855	0.00%
2021/01/08	1	65.60	14	63.70	63.30	-13	4,847	-0.27%
2021/01/07	11	65.65	7	66.37	65.30	4	4,937	0.08%
2021/01/06	13	67.59	24	65.55	63.70	-11	4,958	-0.22%
2021/01/05	2	68.50	11	67.35	67.60	-9	4,950	-0.18%
2021/01/04	42	70.26	23	69.81	69.00	19	4,909	0.39%
2020/12/31	20	68.41	38	69.51	69.60	-18	4,771	-0.38%
2020/12/30	80	68.97	53	69.06	66.70	27	4,517	0.60%
2020/12/29	8	61.96	11	63.75	66.00	-3	3,990	-0.08%
2020/12/28	1	61.00	1	60.20	60.00	0	3,785	0.00%
2020/12/25	3	60.73	2	60.05	60.00	1	3,735	0.03%
2020/12/24	12	62.96	10	60.70	60.70	2	3,695	0.05%
2020/12/23	12	60.81	16.5	61.98	62.60	-4.5	3,617	-0.12%
2020/12/22	26	62.61	28.5	60.46	58.90	-2.5	3,540	-0.07%
2020/12/21	7	60.49	5	60.60	59.10	2	3,390	0.06%
2020/12/18	29	62.24	24	62.74	62.00	5	3,319	0.15%
2020/12/17	31	64.39	27	64.39	63.10	4	3,093	0.13%
2020/12/16	3	59.63	11	59.47	60.90	-8	2,708	-0.30%
2020/12/15	11	56.85	0	0.00	55.40	11	2,608	0.42%
2020/12/14	31	61.40	27	60.34	61.50	4	2,487	0.16%
2020/12/11	53	60.44	67	60.96	62.10	-14	2,274	-0.62%
2020/12/10	9	52.48	21	54.01	56.50	-12	1,973	-0.61%
2020/12/09	0	0.00	2	51.40	51.40	-2	1,691	-0.12%
2020/12/08	1	46.50	0	0.00	46.80	1	1,617	0.06%
2020/12/07	1	45.90	9	45.14	46.00	-8	1,599	-0.50%
2020/12/04	3	45.93	7	46.16	45.85	-4	1,581	-0.25%
2020/12/03	2	47.53	2	47.75	46.50	0	1,563	0.00%
2020/12/02	1	46.10	9	46.14	46.00	-8	1,524	-0.52%
2020/12/01	1	47.30	0	0.00	46.65	1	1,513	0.07%
2020/11/30	15	48.57	7	47.84	47.30	8	1,499	0.53%
2020/11/26	0	0.00	0.9	46.10	46.40	-0.9	1,438	-0.06%
2020/11/25	16	46.31	6	46.00	45.25	10	1,409	0.71%
2020/11/24	29	48.29	10	45.80	47.00	19	1,353	1.40%
2020/11/23	9	45.43	9	46.21	48.10	0	1,182	0.00%
2020/11/20	9	44.26	3	42.57	43.75	6	1,067	0.56%
2020/11/19	0	0.00	10	42.07	42.00	-10	1,009	-0.99%
2020/11/18	0	0.00	2	42.28	42.40	-2	986	-0.20%
2020/11/17	10	41.42	2	41.60	41.65	8	974	0.82%
2020/11/16	1	41.30	0	0.00	40.40	1	977	0.10%
2020/11/11	3	42.77	0	0.00	42.80	3	961	0.31%
2020/11/10	3	43.22	1	45.40	42.20	2	940	0.21%
2020/11/09	0	0.00	3	40.98	42.10	-3	801	-0.37%
2020/11/06	1	38.80	0	0.00	38.30	1	767	0.13%
2020/10/28	1	40.60	0	0.00	40.50	1	791	0.13%
2020/10/21	0	0.00	3	41.80	41.80	-3	834	-0.36%
2020/10/19	0	0.00	2	41.88	42.20	-2	842	-0.24%
2020/10/16	1	43.05	0	0.00	42.30	1	846	0.12%
2020/10/15	15	42.68	16	43.37	43.70	-1	824	-0.12%
2020/10/14	7	40.36	7	41.58	41.60	0	718	0.00%
2020/10/13	6	39.50	5	39.90	39.65	1	686	0.15%
2020/09/25	0	0.00	5	34.65	33.30	-5	1,214	-0.41%
2020/09/24	0	0.00	3	35.30	34.60	-3	1,228	-0.24%
2020/09/22	1	36.10	0	0.00	36.15	1	1,289	0.08%
2020/09/18	2	38.10	1	37.80	37.75	1	1,306	0.08%
2020/09/14	0	0.00	1	35.00	36.40	-1	1,362	-0.07%
2020/09/11	0	0.00	2	34.90	34.35	-2	1,366	-0.15%
2020/09/10	0	0.00	2	35.70	35.35	-2	1,372	-0.15%
2020/09/07	0	0.00	1	36.10	36.10	-1	1,413	-0.07%
2020/08/27	0	0.00	1	36.70	36.80	-1	1,619	-0.06%
2020/08/25	0	0.00	2	36.00	36.35	-2	1,681	-0.12%
2020/08/24	0	0.00	1	35.50	35.35	-1	1,706	-0.06%
2020/08/20	2	36.40	3	36.80	34.85	-1	1,927	-0.05%
2020/08/19	1	39.30	0	0.00	38.30	1	1,977	0.05%
2020/08/10	4	39.85	0	0.00	39.50	4	1,958	0.20%
2020/08/05	2	39.65	5	39.65	39.50	-3	1,948	-0.15%
2020/08/03	5	39.78	0	0.00	39.65	5	1,957	0.26%
2020/07/30	1	38.10	0	0.00	38.50	1	1,984	0.05%
2020/07/29	0	0.00	1	37.50	37.40	-1	1,981	-0.05%
2020/07/28	2	39.53	8	37.86	36.70	-6	1,975	-0.30%
2020/07/27	0	0.00	1	40.60	39.00	-1	1,957	-0.05%
2020/07/24	1	40.10	2	40.13	40.00	-1	1,937	-0.05%
2020/07/23	3	40.67	0	0.00	40.40	3	1,919	0.16%
2020/07/21	1	39.35	3	39.50	39.50	-2	1,893	-0.11%
2020/07/20	0	0.00	1	39.00	39.60	-1	1,880	-0.05%
2020/07/16	0	0.00	2	40.80	40.45	-2	1,832	-0.11%
2020/07/15	42	42.23	43	41.67	40.00	-1	1,826	-0.05%
2020/07/14	5	42.46	0	0.00	41.00	5	1,797	0.28%
2020/07/13	7	44.01	2	43.78	43.70	5	1,764	0.28%
2020/07/10	7	47.79	1	44.95	45.00	6	1,718	0.35%
2020/07/09	2	48.55	0	0.00	49.70	2	1,567	0.13%
2020/07/08	2	44.40	11.1	43.66	45.20	-9.1	1,547	-0.59%
2020/07/07	18	40.85	4	40.79	41.10	14	1,477	0.95%
2020/07/06	3	39.40	5	36.93	39.60	-2	1,351	-0.15%
2020/07/02	4	36.43	1	36.15	36.75	3	1,261	0.24%
2020/07/01	1	36.00	1	36.20	35.90	0	1,246	0.00%
2020/06/29	2	34.00	0	0.00	32.95	2	1,187	0.17%
2020/06/23	1	34.10	0	0.00	34.15	1	1,160	0.09%
2020/06/22	2	32.85	2	33.10	33.50	0	1,133	0.00%
2020/06/18	0	0.00	2	33.10	32.80	-2	1,104	-0.18%
2020/06/17	1	33.00	0	0.00	32.95	1	1,092	0.09%
2020/06/15	0	0.00	1	33.10	32.15	-1	1,084	-0.09%
2020/06/12	0	0.00	1	33.00	32.90	-1	1,076	-0.09%
2020/06/09	1	36.45	0	0.00	37.05	1	1,035	0.10%
2020/06/04	2	35.85	7	36.04	36.10	-5	930	-0.54%
2020/06/03	2	36.85	1	35.40	36.95	1	901	0.11%
2020/06/02	1	36.75	0	0.00	35.40	1	872	0.11%
2020/06/01	0	0.00	1	37.30	37.00	-1	854	-0.12%
2020/05/29	3	35.05	2	34.80	35.30	1	803	0.12%
2020/05/28	0	0.00	2	36.25	35.00	-2	778	-0.26%
2020/05/27	6	37.07	1	38.40	38.40	5	707	0.71%
2020/05/26	0	0.00	1	33.20	34.95	-1	556	-0.18%
2020/05/25	0	0.00	1	31.50	31.80	-1	490	-0.20%
2020/05/22	1	32.00	0	0.00	30.65	1	478	0.21%
2020/05/21	0	0.00	4	30.30	30.30	-4	460	-0.87%
2020/05/20	8	30.90	0	0.00	30.55	8	456	1.75%
2020/05/19	5	29.60	0	0.00	29.95	5	454	1.10%
2020/04/29	1	30.60	1	29.35	29.10	0	382	0.00%
2020/04/20	1	28.85	1	28.00	28.00	0	373	0.00%
2020/03/17	0	0.00	2	21.00	20.60	-2	685	-0.29%
2020/02/07	1	29.10	0	0.00	27.60	1	847	0.12%
2020/01/16	1	30.95	0	0.00	30.95	1	914	0.11%
2020/01/14	2	31.80	0	0.00	31.50	2	903	0.22%
2020/01/02	0	0.00	4	31.63	32.05	-4	820	-0.49%
2019/12/23	3	30.67	0	0.00	30.00	3	756	0.40%
2019/12/18	1	32.10	0	0.00	32.90	1	741	0.13%
2019/12/17	0	0.00	4	31.85	31.70	-4	718	-0.56%
2019/12/11	0	0.00	5	30.35	29.60	-5	534	-0.93%
2019/12/10	0	0.00	1	28.35	29.30	-1	432	-0.23%
2019/12/05	1	28.00	0	0.00	27.10	1	391	0.26%
2019/11/21	0	0.00	5	28.70	28.00	-5	364	-1.37%
2019/10/29	0	0.00	2	26.75	26.75	-2	260	-0.77%
2019/10/28	2	28.25	0	0.00	27.80	2	248	0.80%
2019/10/25	0	0.00	1	26.85	27.60	-1	205	-0.49%
2019/10/03	1	24.55	0	0.00	24.65	1	178	0.56%
2019/09/25	1	24.80	0	0.00	24.65	1	183	0.54%
2019/09/24	0	0.00	2	24.95	25.20	-2	197	-1.01%
2019/09/23	15	26.46	0	0.00	25.30	15	190	7.87%
2019/09/20	0	0.00	1	25.00	26.05	-1	169	-0.59%
2019/09/19	1	24.00	1	24.15	23.70	0	146	0.00%
2019/09/17	0	0.00	1	24.00	24.00	-1	137	-0.73%
2019/08/30	1	23.75	0	0.00	23.80	1	135	0.74%
2019/08/29	1	23.95	0	0.00	23.70	1	136	0.73%
2019/05/27	0	0.00	2	22.70	22.45	-2	301	-0.66%
2019/05/09	0	0.00	2	23.15	22.85	-2	301	-0.66%
2019/05/06	1	23.55	0	0.00	23.30	1	296	0.34%
2019/05/03	0	0.00	2	23.90	24.10	-2	293	-0.68%
2019/04/29	0	0.00	4	24.45	23.95	-4	287	-1.39%
2019/04/26	3	25.48	0	0.00	25.30	3	281	1.06%
2019/04/25	2	26.65	0	0.00	26.90	2	274	0.73%
2019/04/22	2	29.00	0	0.00	28.30	2	255	0.78%
2019/04/19	2	27.75	0	0.00	27.80	2	229	0.87%
2019/04/18	0	0.00	2	27.70	28.20	-2	215	-0.93%
2019/04/17	2	27.33	0	0.00	27.95	2	164	1.22%
2019/04/11	0	22.65	0	0.00	22.60	0	91	0.00%
2018/09/05	0	0.00	1	25.60	25.50	-1	116	-0.86%
2018/08/01	2	29.10	1	28.85	28.60	1	198	0.50%
2018/04/16	0	0.00	1	28.80	30.25	-1	236	-0.42%
2018/04/09	0	0.00	2	26.78	27.90	-2	154	-1.30%
2018/03/30	0	27.90	0	0.00	25.40	0	141	0.00%
2018/02/27	2	25.20	0	0.00	25.20	2	162	1.23%
2018/01/08	0	0.00	1	28.60	28.35	-1	697	-0.14%