通嘉 (3588)-台新-高雄券商分點個股進出

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
87.6
漲跌
▼0.7
漲幅
-0.79%
成交量
559張
產業
上市半導體類股
380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

通嘉 (3588)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/25	2.2	87.05	0.2	87.72	87.60	2	3,840	0.05%
2024/04/24	3.2	87.50	0	0.00	88.30	3.2	3,884	0.08%
2024/04/23	0	0.00	2.2	85.09	85.40	-2.2	3,935	-0.06%
2024/04/22	11.2	86.17	11	85.15	83.90	0.2	4,063	0.00%
2024/04/19	0	0.00	1	88.80	88.00	-1	4,204	-0.02%
2024/04/18	1	90.20	2	90.00	90.40	-1	4,253	-0.02%
2024/04/17	0	0.00	1.1	91.45	90.90	-1.1	4,358	-0.03%
2024/04/16	6	91.50	8.2	90.43	90.60	-2.2	4,537	-0.05%
2024/04/15	6.5	94.10	10.3	93.87	93.50	-3.8	4,634	-0.08%
2024/04/12	8.2	96.73	11.2	96.64	96.30	-3	5,202	-0.06%
2024/04/11	9.2	99.24	9.2	99.50	99.70	0	5,450	0.00%
2024/04/10	3	103.00	6	103.92	103.00	-3	5,505	-0.05%
2024/04/09	3	105.67	2	104.75	103.00	1	5,673	0.02%
2024/04/08	2	105.50	2	106.50	105.50	0	5,679	0.00%
2024/04/03	1	109.50	6	108.75	108.50	-5	5,781	-0.09%
2024/04/02	17	109.24	31	110.19	107.00	-14	6,083	-0.23%
2024/04/01	1	108.50	15	108.60	108.00	-14	6,358	-0.22%
2024/03/29	2	105.00	0	0.00	103.00	2	6,430	0.03%
2024/03/28	1	104.00	1	104.00	103.50	0	6,433	0.00%
2024/03/27	0	105.00	2	104.00	103.00	-2	6,432	-0.03%
2024/03/26	1	103.50	2	103.25	103.50	-1	6,430	-0.02%
2024/03/25	13.2	107.39	3	107.67	106.00	10.2	6,428	0.16%
2024/03/22	4	105.00	5	105.40	106.00	-1	6,430	-0.02%
2024/03/21	4	105.38	4	105.50	105.50	0	6,423	0.00%
2024/03/20	6	108.67	4	109.25	106.00	2	6,412	0.03%
2024/03/19	10	110.50	13	112.81	109.00	-3	6,391	-0.05%
2024/03/18	8	107.50	16	109.06	114.50	-8	6,367	-0.13%
2024/03/15	27	108.65	23	108.13	107.00	4	6,356	0.06%
2024/03/14	20.1	108.85	17.1	105.76	109.00	3	6,276	0.05%
2024/03/13	2	104.50	2.3	104.67	103.00	-0.3	6,245	0.00%
2024/03/12	13	103.96	3	104.83	105.50	10	6,293	0.16%
2024/03/11	1	102.50	0	0.00	103.00	1	6,413	0.02%
2024/03/08	9	104.89	49	103.06	102.50	-40	6,529	-0.61%
2024/03/07	13	111.42	35	111.80	108.50	-22	6,491	-0.34%
2024/03/06	10.1	114.92	15	114.00	113.00	-4.9	6,450	-0.08%
2024/03/05	47	116.48	39	118.23	118.00	8	6,427	0.12%
2024/03/04	26	118.19	17	117.44	116.00	9	6,403	0.14%
2024/03/01	69.2	118.19	28.1	119.02	118.00	41.1	6,360	0.65%
2024/02/29	71	113.79	76	113.50	114.00	-5	6,161	-0.08%
2024/02/27	71	109.15	56.2	109.32	112.00	14.9	6,089	0.24%
2024/02/26	5	108.90	22.4	107.34	111.00	-17.4	6,041	-0.29%
2024/02/23	33	103.30	44.6	105.07	101.00	-11.6	6,046	-0.19%
2024/02/22	80.4	105.31	66	104.84	103.00	14.4	5,972	0.24%
2024/02/21	39	100.38	48.2	100.60	105.00	-9.2	5,819	-0.16%
2024/02/20	67	96.28	68	96.69	95.60	-1	5,675	-0.02%
2024/02/19	38	93.81	31.8	94.37	92.20	6.2	5,575	0.11%
2024/02/16	9	89.11	7	88.40	88.80	2	5,662	0.04%
2024/02/15	13	87.53	14	86.06	87.70	-1	5,800	-0.02%
2024/02/05	6	82.20	24	81.64	81.90	-18	5,790	-0.31%
2024/02/02	5	84.34	4	85.05	84.00	1	5,785	0.02%
2024/02/01	15	85.25	8	85.35	84.70	7	5,765	0.12%
2024/01/31	11	85.00	15	85.25	84.40	-4	5,740	-0.07%
2024/01/30	13	85.42	7	84.67	84.10	6	5,716	0.10%
2024/01/29	6	85.82	11	85.33	86.60	-5	5,707	-0.09%
2024/01/26	8	86.21	5	85.40	85.20	3	5,706	0.05%
2024/01/25	16	87.06	13	86.36	86.30	3	5,719	0.05%
2024/01/24	33	89.18	43	89.37	89.00	-10	5,684	-0.18%
2024/01/23	21	86.53	17	87.29	86.20	4	5,596	0.07%
2024/01/22	4.1	84.81	6	84.30	84.40	-2	5,567	-0.04%
2024/01/19	17	85.55	15	85.51	84.20	2	5,556	0.04%
2024/01/18	14	86.17	15	86.40	84.00	-1	5,504	-0.02%
2024/01/17	23.3	86.71	17	87.05	86.40	6.3	5,486	0.11%
2024/01/16	70	91.18	77.3	90.52	88.60	-7.3	5,448	-0.13%
2024/01/15	59	90.44	47	89.30	90.70	12	5,352	0.22%
2024/01/12	16	88.21	18	88.24	85.90	-2	5,234	-0.04%
2024/01/11	53.3	89.45	60	88.81	90.00	-6.8	5,265	-0.13%
2024/01/10	39	90.61	30.2	91.14	90.30	8.8	5,588	0.16%
2024/01/09	24.2	87.87	33	88.02	87.90	-8.8	5,467	-0.16%
2024/01/08	206	92.90	174.1	92.13	90.60	32	5,362	0.60%	大買/大賣/
2024/01/05	10.1	88.72	20	89.11	90.80	-10	4,797	-0.21%
2024/01/04	51	83.94	49	82.52	82.60	2	4,535	0.04%
2024/01/03	64	85.36	63	85.15	83.30	1	4,464	0.02%
2024/01/02	7	82.76	10	82.45	82.20	-3	4,288	-0.07%
2023/12/29	40	83.43	30.3	83.74	82.40	9.7	4,263	0.23%
2023/12/28	73	89.75	75.5	89.64	88.50	-2.5	4,167	-0.06%
2023/12/27	27.3	88.00	60.5	88.76	90.20	-33.2	3,879	-0.85%
2023/12/26	19.5	82.47	26	81.98	82.00	-6.5	3,573	-0.18%
2023/12/25	8	77.83	12	78.28	78.00	-4	3,475	-0.12%
2023/12/22	1	77.20	1	77.80	76.70	0	3,468	0.00%
2023/12/21	0	0.00	1	76.80	76.00	-1	3,471	-0.03%
2023/12/20	3	76.83	3	77.40	76.60	0	3,477	0.00%
2023/12/19	3	75.20	0	0.00	75.30	3	3,486	0.09%
2023/12/18	8	76.93	1	78.20	76.60	7	3,486	0.20%
2023/12/15	4	78.53	10	78.85	78.50	-6	3,491	-0.17%
2023/12/14	9	80.43	7.1	80.24	79.60	1.9	3,523	0.05%
2023/12/13	1	79.40	2	80.40	79.80	-1	3,573	-0.03%
2023/12/12	14	84.30	13	81.70	80.80	1	3,620	0.03%
2023/12/11	1	83.70	1	83.10	83.10	0	3,709	0.00%
2023/12/08	6	84.13	8	83.68	83.10	-2	3,740	-0.05%
2023/12/07	19	85.48	61	85.85	84.80	-42	3,775	-1.11%
2023/12/06	32.2	85.02	49.1	85.38	85.30	-16.9	3,733	-0.45%
2023/12/05	37.1	83.19	23.1	82.83	84.70	14	3,645	0.38%
2023/12/04	4	79.05	2	80.10	78.20	2	3,594	0.06%
2023/12/01	2.1	79.86	0	0.00	79.10	2.1	3,696	0.06%
2023/11/30	10	80.50	4	81.40	79.90	6	3,953	0.15%
2023/11/29	8	83.51	9	83.31	82.30	-1	4,413	-0.02%
2023/11/28	13	82.41	20	82.47	82.20	-7	4,521	-0.15%
2023/11/27	6	81.60	5	82.22	81.00	1	4,546	0.02%
2023/11/24	88	84.16	57	83.27	83.30	31	4,629	0.67%
2023/11/22	10	81.75	39	81.68	87.00	-29	4,332	-0.67%
2023/11/21	27	79.33	29	79.51	79.10	-2	4,227	-0.05%
2023/11/20	17	80.19	14	79.56	79.10	3	4,158	0.07%
2023/11/17	32	79.94	26.3	80.32	80.60	5.7	4,080	0.14%
2023/11/16	30.2	79.98	31.7	79.56	80.00	-1.6	3,992	-0.04%
2023/11/15	35	79.97	48.4	79.82	79.00	-13.4	3,829	-0.35%
2023/11/14	44.1	73.98	44	73.25	75.40	0.1	3,588	0.00%
2023/11/13	4	67.53	8.1	67.66	69.40	-4.1	3,395	-0.12%
2023/11/10	9	64.44	8	63.60	63.10	1	3,329	0.03%
2023/11/09	3	65.10	2	64.80	64.80	1	3,313	0.03%
2023/11/08	4	65.62	1	66.30	66.30	3	3,312	0.09%
2023/11/07	1.2	65.62	0	66.30	65.60	1.2	3,311	0.04%
2023/11/06	5.1	66.66	3	66.47	66.10	2.1	3,309	0.06%
2023/11/03	15.4	68.67	10	67.20	67.20	5.4	3,290	0.16%
2023/11/02	15	69.19	19.6	69.48	69.70	-4.6	3,277	-0.14%
2023/11/01	10	68.08	16	67.80	67.60	-6	3,261	-0.18%
2023/10/31	11	68.32	7	67.91	67.00	4	3,238	0.12%
2023/10/30	8	68.75	12	68.31	68.30	-4	3,256	-0.12%
2023/10/27	4	66.00	5	66.20	65.00	-1	3,306	-0.03%
2023/10/26	8	68.14	10.8	69.01	67.30	-2.8	3,298	-0.08%
2023/10/25	16.2	72.10	13.1	71.94	71.40	3.1	3,275	0.09%
2023/10/24	7.2	70.03	30	69.93	70.60	-22.8	3,254	-0.70%
2023/10/23	15	70.64	20.8	71.05	69.80	-5.8	3,270	-0.18%
2023/10/20	9.1	67.60	9.5	68.26	69.00	-0.4	3,298	-0.01%
2023/10/19	22	68.13	23.7	68.56	69.10	-1.7	3,353	-0.05%
2023/10/18	145	75.13	112	73.79	68.60	33	3,353	0.98%	大買/大賣/
2023/10/17	14	72.36	10.6	73.59	73.70	3.4	3,010	0.11%
2023/10/16	0	0.00	7	67.00	67.00	-7	2,973	-0.24%
2023/10/13	6	69.08	7	69.19	68.80	-1	2,965	-0.03%
2023/10/12	10	68.09	3	67.90	67.80	7	2,949	0.24%
2023/10/06	2	66.35	1.1	66.41	66.50	0.9	2,925	0.03%
2023/10/05	6	66.77	1	67.30	66.20	5	2,926	0.17%
2023/10/04	5	67.38	8	67.39	66.80	-3	2,919	-0.10%
2023/10/03	16	65.76	15	66.44	66.10	1	2,897	0.03%
2023/10/02	2	64.30	1	65.00	64.00	1	2,870	0.03%
2023/09/28	0	0.00	1	62.10	62.10	-1	2,858	-0.03%
2023/09/27	1	61.70	2	62.00	62.00	-1	2,856	-0.04%
2023/09/26	0.1	63.50	0	0.00	62.20	0.1	2,851	0.00%
2023/09/25	0	0.00	1	63.80	63.80	-1	2,841	-0.04%
2023/09/22	2	62.15	6	63.73	63.80	-4	2,833	-0.14%
2023/09/21	5	65.20	10	65.16	64.90	-5	2,810	-0.18%
2023/09/20	2	67.40	1	66.40	66.40	1	2,793	0.04%
2023/09/19	14.1	69.09	26	67.99	67.70	-11.9	2,776	-0.43%
2023/09/18	34.2	71.92	29	71.73	70.00	5.2	2,740	0.19%
2023/09/15	6	70.85	5	71.54	73.10	1	2,682	0.04%
2023/09/14	46	72.38	40	72.33	71.10	6	2,614	0.23%
2023/09/13	15	70.53	16	70.48	70.10	-1	2,476	-0.04%
2023/09/12	35	71.29	24	71.05	71.80	11	2,427	0.45%
2023/09/11	32	70.55	6.1	69.64	70.50	26	2,350	1.10%
2023/09/08	1	70.20	2.4	70.93	69.90	-1.4	2,320	-0.06%
2023/09/07	13.3	70.77	8	70.34	70.40	5.3	2,266	0.23%
2023/09/06	3.1	71.92	23	71.44	71.10	-19.9	2,176	-0.91%
2023/09/05	57	71.13	68.1	71.64	73.00	-11.1	2,057	-0.54%
2023/09/04	150	70.20	116.6	70.58	69.60	33.4	1,781	1.88%	大買/大賣/
2023/09/01	29	63.56	37.1	65.33	67.20	-8.1	1,277	-0.63%
2023/08/31	9.7	62.16	17.1	62.34	61.10	-7.4	1,128	-0.66%
2023/08/30	13	59.52	13.2	59.74	60.50	-0.2	1,068	-0.02%
2023/08/29	12	56.69	11.4	55.97	57.20	0.6	966	0.06%
2023/08/28	1	52.20	0	0.00	52.00	1	949	0.11%
2023/08/25	0	0.00	2	52.50	52.40	-2	951	-0.21%
2023/08/24	1	53.60	0	0.00	52.30	1	954	0.10%
2023/08/22	0	0.00	16	52.46	52.00	-16	958	-1.67%
2023/08/21	0	0.00	25.1	52.96	52.80	-25.1	958	-2.61%
2023/08/18	0	0.00	3.1	54.61	53.40	-3.1	957	-0.32%
2023/08/17	1.2	54.47	0	0.00	54.20	1.2	955	0.13%
2023/08/15	0	52.40	0.1	52.60	52.80	-0.1	952	-0.01%
2023/08/14	0	0.00	2	51.75	52.10	-2	951	-0.21%
2023/08/11	0.2	54.40	3	54.40	54.30	-2.9	946	-0.30%
2023/08/10	2	56.55	2	56.70	56.00	0	937	0.00%
2023/08/09	0	0.00	1	58.50	59.00	-1	929	-0.11%
2023/08/07	1.2	57.70	1	57.70	58.30	0.2	923	0.02%
2023/08/04	6	60.13	3.5	59.84	59.60	2.5	908	0.28%
2023/08/02	73	61.33	23	62.83	60.80	50	896	5.58%
2023/08/01	12	62.04	19.3	62.12	62.50	-7.3	807	-0.90%
2023/07/31	0.2	57.10	1	58.00	57.50	-0.8	729	-0.11%
2023/07/28	3.1	56.47	4	57.25	56.80	-1	717	-0.13%
2023/07/27	1.3	57.39	1	58.00	56.80	0.3	712	0.04%
2023/07/26	5	57.48	5.1	57.43	56.70	-0.1	701	-0.01%
2023/07/25	12.1	60.30	9	60.53	60.70	3.1	666	0.47%
2023/07/24	11	61.77	8.1	62.39	61.20	2.9	602	0.49%
2023/07/21	11	58.54	8	57.78	60.00	3	518	0.58%
2023/07/20	7.1	54.08	10	54.19	55.80	-2.9	431	-0.67%
2023/07/19	6	49.48	6	49.83	50.80	0	343	0.00%
2023/07/18	10	46.97	9	46.11	46.20	1	322	0.31%
2023/07/17	0	0.00	1	45.80	47.30	-1	335	-0.30%
2023/07/14	0	0.00	0.4	46.75	46.65	-0.4	374	-0.11%
2023/07/13	1.2	47.95	0	0.00	47.00	1.2	412	0.29%
2023/07/12	4	50.95	4	50.43	50.00	0	410	0.00%
2023/07/11	0	0.00	2	49.70	49.70	-2	403	-0.50%
2023/07/10	1.1	51.00	1	50.30	50.30	0.1	407	0.02%
2023/07/07	1	50.70	2	51.40	50.70	-1	413	-0.24%
2023/07/06	0	0.00	2	51.80	51.80	-2	420	-0.48%
2023/07/05	1.1	52.10	1	52.30	52.00	0.1	421	0.03%
2023/07/04	1	52.10	2	51.80	52.00	-1	429	-0.23%
2023/07/03	2	51.40	1	51.40	51.50	1	442	0.23%
2023/06/28	0.1	51.30	4	50.93	50.70	-3.9	444	-0.88%
2023/06/27	1	50.80	0	0.00	50.60	1	449	0.22%
2023/06/26	1	51.50	24	51.09	50.90	-23	451	-5.10%
2023/06/21	3	52.83	1	52.80	52.80	2	449	0.44%
2023/06/20	3	54.33	1	54.50	54.10	2	443	0.45%
2023/06/19	1	55.79	0	0.00	55.00	1	445	0.23%
2023/06/16	6	55.73	5	55.68	55.60	1	446	0.22%
2023/06/15	2	56.95	2	56.95	56.80	0	445	0.00%
2023/06/14	0	0.00	2	57.15	56.90	-2	445	-0.45%
2023/06/13	5	56.18	3	56.23	56.10	2	437	0.46%
2023/06/12	1	55.10	0	0.00	55.60	1	434	0.23%
2023/06/09	1	54.00	0	0.00	54.10	1	432	0.23%
2023/06/08	0	0.00	3	54.10	54.00	-3	438	-0.68%
2023/06/07	3	55.17	0	0.00	55.10	3	442	0.68%
2023/06/05	5	55.84	0	0.00	55.60	5	461	1.08%
2023/06/01	1	55.00	2	55.40	55.10	-1	464	-0.22%
2023/05/31	1	54.80	1	55.10	54.80	0	469	0.00%
2023/05/30	1	54.40	5	54.88	54.50	-4	468	-0.85%
2023/05/29	3	54.07	7	54.69	55.00	-4	466	-0.86%
2023/05/26	1	53.10	23.1	53.15	53.10	-22.1	470	-4.70%
2023/05/25	3	53.37	0	0.00	53.40	3	476	0.63%
2023/05/24	1	53.90	0	0.00	53.90	1	479	0.21%
2023/05/23	0	0.00	1	54.70	54.40	-1	484	-0.21%
2023/05/22	1	54.90	0	0.00	54.30	1	492	0.20%
2023/05/19	3.1	53.80	0.3	53.90	53.40	2.8	494	0.57%
2023/05/18	2	54.05	1	54.80	53.90	1	500	0.20%
2023/05/17	0	0.00	3	54.27	54.50	-3	502	-0.60%
2023/05/16	2	53.00	5	52.90	52.80	-3	513	-0.58%
2023/05/15	1	53.40	1	52.70	52.70	0	519	0.00%
2023/05/12	0	0.00	2	53.40	53.90	-2	534	-0.37%
2023/05/11	2	53.80	2	53.50	52.80	0	551	0.00%
2023/05/10	2	55.75	0	0.00	55.60	2	568	0.35%
2023/05/09	0	56.50	1	57.30	56.50	-1	609	-0.16%
2023/05/08	1	58.10	0	0.00	57.30	1	825	0.12%
2023/05/05	0	0.00	1	56.20	56.00	-1	905	-0.11%
2023/05/04	0	0.00	2	56.30	56.00	-2	915	-0.22%
2023/05/03	1	57.31	1	57.80	57.20	0	920	0.00%
2023/05/02	1	57.80	0	58.20	58.00	1	921	0.11%
2023/04/28	5	57.76	1	58.10	57.80	4	927	0.43%
2023/04/27	1	57.21	1	58.20	57.30	0	923	0.00%
2023/04/26	1	56.90	0	0.00	58.00	1	920	0.11%
2023/04/25	8	58.99	0	0.00	57.80	8	917	0.87%
2023/04/21	2	63.10	1	61.20	61.20	1	905	0.11%
2023/04/20	3.1	63.56	1	62.70	62.70	2.1	897	0.23%
2023/04/19	1.4	66.70	5	66.30	65.40	-3.6	885	-0.41%
2023/04/18	2	64.05	8.1	64.41	65.30	-6.1	843	-0.72%
2023/04/17	1	62.70	0	0.00	62.50	1	803	0.12%
2023/04/14	2	62.20	0	0.00	61.60	2	800	0.25%
2023/04/13	4	62.30	0	62.48	61.80	4	800	0.50%
2023/04/12	1	63.50	1	63.40	63.40	0	792	0.00%
2023/04/11	0	63.35	0	0.00	63.70	0	785	0.00%
2023/04/10	11	63.25	11	63.27	61.80	0	777	0.00%
2023/04/07	0	63.50	0	0.00	62.60	0	778	0.00%
2023/04/06	3	63.40	0	0.00	63.40	3	768	0.39%
2023/03/31	0	0.00	1	61.20	61.00	-1	759	-0.13%
2023/03/30	0.1	60.50	0	0.00	60.40	0.1	761	0.01%
2023/03/29	0	0.00	1	60.90	59.90	-1	761	-0.13%
2023/03/28	1	60.70	0	0.00	60.30	1	768	0.13%
2023/03/27	7	63.63	6	62.68	62.00	1	765	0.13%
2023/03/24	0	63.50	0.4	63.10	63.30	-0.4	768	-0.05%
2023/03/23	1	62.80	0	0.00	62.50	1	764	0.13%
2023/03/22	1	62.60	1	62.40	62.40	0	766	0.00%
2023/03/21	0	0.00	2	61.71	62.00	-2	762	-0.27%
2023/03/20	2	61.10	9	61.29	61.10	-7	762	-0.92%
2023/03/17	7	60.09	2	60.30	60.10	5	763	0.65%
2023/03/16	2	60.40	0	0.00	59.80	2	764	0.26%
2023/03/15	2	60.85	2	61.70	61.00	0	773	0.00%
2023/03/14	2	61.15	0	0.00	61.10	2	787	0.25%
2023/03/13	0	0.00	4	61.03	61.40	-4	801	-0.50%
2023/03/10	2	63.20	0	0.00	62.20	2	820	0.25%
2023/03/09	3.1	65.08	1	65.20	64.50	2.1	834	0.25%
2023/03/08	5	65.50	5	65.18	65.10	0	830	0.00%
2023/03/07	0	0.00	2	64.85	65.40	-2	826	-0.24%
2023/03/06	3	64.90	0	0.00	64.60	3	827	0.36%
2023/03/03	1	64.20	2.4	64.31	64.30	-1.4	839	-0.16%
2023/03/01	4	63.00	2	63.15	63.00	2	859	0.23%
2023/02/24	2	64.65	0	0.00	63.20	2	872	0.23%
2023/02/23	6	64.60	0	0.00	65.20	6	886	0.68%
2023/02/22	1	63.30	0	0.00	63.30	1	941	0.11%
2023/02/20	4.1	65.60	1	65.50	65.50	3.1	1,002	0.31%
2023/02/17	6	64.43	0	0.00	64.90	6	1,024	0.59%
2023/02/16	0	64.60	0	0.00	64.60	0	1,038	0.00%
2023/02/14	2	65.00	1	63.60	63.60	1	1,116	0.09%
2023/02/13	1	64.20	1	64.60	63.10	0	1,138	0.00%
2023/02/10	7	65.43	12	65.50	64.20	-5	1,190	-0.42%
2023/02/09	6.1	67.95	3	68.03	66.90	3.1	1,283	0.24%
2023/02/08	1	67.70	4	67.38	67.50	-3	1,447	-0.21%
2023/02/07	6	67.08	12	67.44	67.80	-6	1,543	-0.39%
2023/02/06	85.2	69.87	76	69.79	69.00	9.2	1,535	0.60%
2023/02/03	31.4	65.36	22	67.16	68.90	9.4	1,389	0.68%
2023/02/02	3	62.30	5	62.66	62.70	-2	1,476	-0.14%
2023/02/01	0.4	60.30	0	60.10	61.20	0.4	1,569	0.03%
2023/01/31	0	0.00	1	59.20	59.20	-1	1,571	-0.06%
2023/01/30	3	58.37	3	58.33	59.20	0	1,570	0.00%
2023/01/12	1	58.00	2.1	56.63	56.30	-1.1	1,566	-0.07%
2023/01/11	1	56.90	0	0.00	57.00	1	1,566	0.06%
2023/01/06	1	56.40	0	0.00	56.80	1	1,563	0.06%
2023/01/05	3	56.40	3	55.30	55.40	0	1,563	0.00%
2023/01/04	3	55.30	2	55.30	55.40	1	1,563	0.06%
2022/12/28	0	0.00	2	53.50	53.10	-2	1,563	-0.13%
2022/12/27	0	0.00	3	55.20	55.00	-3	1,568	-0.19%
2022/12/20	2	55.65	0	0.00	54.10	2	1,577	0.13%
2022/12/19	2	57.60	0	0.00	57.20	2	1,578	0.13%
2022/12/16	2	58.50	0	0.00	58.30	2	1,582	0.13%
2022/12/14	3	60.77	3	61.00	61.20	0	1,596	0.00%
2022/12/12	1	58.70	3	59.00	59.50	-2	1,600	-0.12%
2022/12/09	1	60.60	0	0.00	60.30	1	1,598	0.06%
2022/12/08	0	0.00	1	61.10	60.60	-1	1,597	-0.06%
2022/12/07	4	60.53	2	62.30	60.30	2	1,597	0.13%
2022/12/06	0	0.00	4	63.40	63.30	-4	1,590	-0.25%
2022/12/05	3	65.03	2.1	65.72	64.90	0.9	1,576	0.06%
2022/12/02	4	64.55	20	64.01	64.10	-16	1,563	-1.02%
2022/12/01	0.3	63.50	0.2	63.50	63.70	0.1	1,539	0.01%
2022/11/29	3.1	60.29	2	59.70	60.00	1.1	1,523	0.07%
2022/11/28	5.2	60.70	0	0.00	60.90	5.2	1,520	0.34%
2022/11/25	10	61.78	1	62.70	61.70	9	1,519	0.59%
2022/11/24	2	60.70	2	59.95	61.80	0	1,506	0.00%
2022/11/23	0	0.00	1.6	58.81	58.50	-1.6	1,491	-0.11%
2022/11/22	0	0.00	2.1	60.15	59.20	-2.1	1,488	-0.14%
2022/11/21	1	61.60	8	61.41	60.60	-7	1,476	-0.47%
2022/11/18	14	66.55	12	64.25	62.80	2	1,455	0.14%
2022/11/17	4	65.48	6	66.00	66.20	-2	1,395	-0.14%
2022/11/16	7	65.86	6	66.07	66.00	1	1,359	0.07%
2022/11/15	4	64.93	4.1	65.29	65.50	-0.1	1,338	0.00%
2022/11/14	5	64.56	5	64.48	64.30	0	1,315	0.00%
2022/11/11	25.1	66.67	24	65.03	64.10	1.1	1,302	0.08%
2022/11/10	1.1	64.49	3	63.00	65.20	-2	1,250	-0.16%
2022/11/09	21	65.16	9.1	65.60	65.20	11.9	1,227	0.97%
2022/11/08	16.4	65.94	21.3	65.24	64.30	-4.9	1,203	-0.41%
2022/11/07	56.3	66.23	49	65.65	66.90	7.3	1,154	0.63%
2022/11/04	32.2	66.01	36	65.79	65.30	-3.8	1,057	-0.36%
2022/11/03	23.2	57.41	33	59.06	61.10	-9.8	880	-1.12%
2022/11/02	6	55.72	4	56.05	55.60	2	782	0.26%
2022/11/01	12	56.28	15	56.92	56.20	-3	753	-0.40%
2022/10/31	94.1	54.11	86.7	54.55	56.60	7.4	690	1.07%
2022/10/28	5	53.62	16	53.79	54.40	-11	529	-2.08%
2022/10/27	4	49.50	5	49.50	49.50	-1	432	-0.23%
2022/10/18	1	48.05	1	47.50	47.50	0	462	0.00%
2022/10/14	0	0.00	2	47.85	47.65	-2	473	-0.42%
2022/10/13	1	44.15	0	0.00	44.15	1	475	0.21%
2022/10/11	0.6	47.20	10	47.35	47.20	-9.4	477	-1.98%
2022/10/05	0	0.00	1	54.00	52.20	-1	503	-0.20%
2022/10/04	10	51.92	0	0.00	52.70	10	510	1.96%
2022/09/29	1	50.00	1	50.80	50.30	0	538	0.00%
2022/09/28	1	54.00	0.1	49.80	49.65	1	543	0.17%
2022/09/27	0	0.00	0.2	50.70	53.60	-0.2	546	-0.04%
2022/09/26	4.1	53.11	0	50.70	50.60	4.1	546	0.75%
2022/09/23	1.3	56.40	0	0.00	56.20	1.3	551	0.24%
2022/09/19	2	57.00	0	0.00	56.60	2	561	0.36%
2022/09/15	1	58.60	2.1	58.84	58.20	-1.1	589	-0.18%
2022/09/14	2	58.00	2.2	57.19	59.60	-0.2	618	-0.03%
2022/09/13	3	60.07	2	58.90	58.80	1	629	0.16%
2022/09/12	0	0.00	0.1	59.40	59.60	-0.1	651	-0.02%
2022/09/08	1.1	58.00	0	0.00	58.00	1.1	662	0.17%
2022/09/07	1.6	58.50	0	0.00	58.50	1.6	687	0.24%
2022/09/06	3	58.83	0	0.00	59.30	3	693	0.43%
2022/09/05	5	62.08	0	0.00	60.10	5	706	0.71%
2022/09/01	2	63.75	0	0.00	63.20	2	727	0.27%
2022/08/31	3	64.23	0	0.00	65.20	3	751	0.40%
2022/08/30	1	64.20	1	63.40	64.20	0	760	0.00%
2022/08/29	0	0.00	1	63.40	63.40	-1	768	-0.13%
2022/08/25	0	0.00	0.1	67.80	67.20	-0.1	815	-0.01%
2022/08/24	1	66.80	0	0.00	66.00	1	868	0.12%
2022/08/22	0	0.00	1	67.00	66.90	-1	940	-0.11%
2022/08/18	0	0.00	2	69.65	70.00	-2	949	-0.21%
2022/08/12	10	66.60	12	67.34	68.50	-2	953	-0.21%
2022/08/11	0	0.00	4	65.95	66.30	-4	953	-0.42%
2022/08/10	3	63.20	3	64.03	63.20	0	968	0.00%
2022/08/09	1	61.00	0	65.00	65.50	1	980	0.10%
2022/08/08	1	65.60	1	65.60	65.60	0	978	0.00%
2022/08/05	0	0.00	2	68.20	67.30	-2	984	-0.20%
2022/08/04	13	66.22	11	66.08	65.60	2	987	0.20%
2022/08/03	0	0.00	0	66.00	64.80	0	984	0.00%
2022/08/02	1	65.10	0	0.00	65.80	1	997	0.10%
2022/08/01	2	67.70	0	0.00	68.10	2	998	0.20%
2022/07/29	1	70.10	1	68.60	68.60	0	1,007	0.00%
2022/07/21	0	0.00	1	84.90	84.90	-1	1,068	-0.09%
2022/07/18	3	81.40	2	81.10	81.30	1	1,101	0.09%
2022/07/15	0	0.00	1	78.10	79.40	-1	1,104	-0.09%
2022/07/14	1	78.40	0	0.00	78.70	1	1,109	0.09%
2022/07/12	1	72.90	1	72.40	72.40	0	1,113	0.00%
2022/07/11	2	79.45	4	77.85	78.00	-2	1,119	-0.18%
2022/07/08	10	77.91	9	78.00	78.30	1	1,123	0.09%
2022/07/07	1	79.00	0	0.00	79.00	1	1,125	0.09%
2022/07/05	1	78.50	1	79.40	80.20	0	1,163	0.00%
2022/07/01	0	0.00	1	78.60	76.90	-1	1,173	-0.09%
2022/06/30	3	80.57	1	81.60	82.00	2	1,162	0.17%
2022/06/27	0	0.00	2	93.15	92.60	-2	1,219	-0.16%
2022/06/24	2	91.70	0	0.00	89.30	2	1,221	0.16%
2022/06/23	0	0.00	3	87.43	88.80	-3	1,219	-0.25%
2022/06/22	5	92.00	3	93.67	89.10	2	1,212	0.16%
2022/06/21	4	97.70	0.6	97.51	98.60	3.4	1,196	0.28%
2022/06/20	3	98.53	2	95.70	95.20	1	1,221	0.08%
2022/06/17	0	0.00	1	102.50	102.50	-1	1,201	-0.08%
2022/06/16	15	109.87	10	112.00	106.50	5	1,198	0.42%
2022/06/15	5	109.30	0	0.00	108.50	5	1,183	0.42%
2022/06/14	1	108.00	3	109.83	111.50	-2	1,191	-0.17%
2022/06/13	0	0.00	2	111.00	113.00	-2	1,179	-0.17%
2022/06/10	1	116.50	1	114.00	115.00	0	1,182	0.00%
2022/06/08	0	0.00	0.1	113.00	112.50	-0.1	1,149	-0.01%
2022/06/06	4	118.00	2	116.50	115.00	2	1,153	0.17%
2022/06/02	5	117.80	4	117.38	117.00	1	1,154	0.09%
2022/06/01	3	116.17	4	116.88	117.50	-1	1,155	-0.09%
2022/05/31	11	114.50	14.2	112.60	115.00	-3.2	1,144	-0.28%
2022/05/30	6	107.75	4.4	107.98	108.00	1.6	1,133	0.14%
2022/05/27	0	0.00	3.1	102.85	102.50	-3.1	1,156	-0.27%
2022/05/26	2	102.50	1	100.50	100.00	1	1,170	0.09%
2022/05/25	1	103.00	0.4	103.72	104.00	0.6	1,173	0.05%
2022/05/24	3	103.83	1	103.13	103.00	2	1,189	0.17%
2022/05/23	0	0.00	0.1	106.95	106.50	-0.1	1,195	-0.01%
2022/05/20	2.2	107.56	1	107.00	106.50	1.2	1,232	0.10%
2022/05/19	1	107.00	1	108.00	108.50	0	1,255	0.00%
2022/05/18	8	109.69	11	109.41	108.50	-3	1,297	-0.23%
2022/05/17	2	108.00	1	108.50	109.50	1	1,357	0.07%
2022/05/16	1	106.00	0	0.00	104.50	1	1,354	0.07%
2022/05/13	2	109.00	1	106.00	107.50	1	1,348	0.07%
2022/05/12	2	105.75	3	105.17	104.50	-1	1,358	-0.07%
2022/05/11	2	104.75	0	0.00	105.50	2	1,373	0.15%
2022/05/10	3	104.33	5	103.70	105.00	-2	1,425	-0.14%
2022/05/09	3	102.17	3.1	103.15	100.50	-0.1	1,460	0.00%
2022/05/05	3	110.17	1	111.50	109.50	2	1,452	0.14%
2022/05/04	1	106.00	0	0.00	105.50	1	1,453	0.07%
2022/05/03	2	105.75	2	105.00	105.50	0	1,462	0.00%
2022/04/29	1	102.00	1	105.00	102.50	0	1,469	0.00%
2022/04/27	1	97.90	1	98.80	102.50	0	1,497	0.00%
2022/04/26	5	103.40	5	104.00	101.50	0	1,478	0.00%
2022/04/25	4	105.25	4	105.63	106.00	0	1,489	0.00%
2022/04/22	0	0.00	6	111.50	111.00	-6	1,494	-0.40%
2022/04/20	2	115.50	3	114.67	115.00	-1	1,513	-0.07%
2022/04/19	2	115.00	2	115.50	116.00	0	1,514	0.00%
2022/04/18	15	113.93	11	112.73	113.50	4	1,535	0.26%
2022/04/15	11.1	113.47	10	114.10	113.00	1.1	1,534	0.07%
2022/04/14	1	116.50	1.1	117.75	117.00	-0.1	1,548	-0.01%
2022/04/13	5	119.80	0	0.00	119.00	5	1,561	0.32%
2022/04/12	3.1	118.21	4	119.63	119.50	-0.9	1,562	-0.06%
2022/04/11	1.1	124.43	0	0.00	123.50	1.1	1,544	0.07%
2022/04/08	2.1	131.24	0	0.00	130.50	2.1	1,575	0.13%
2022/04/07	0	0.00	1	133.50	131.50	-1	1,581	-0.06%
2022/04/06	0.5	139.24	0	0.00	139.00	0.5	1,599	0.03%
2022/04/01	1	140.00	15	139.83	140.00	-14	1,669	-0.84%
2022/03/31	64	146.77	38	143.03	141.50	26	1,716	1.52%
2022/03/30	1	144.00	10	143.55	141.50	-9	1,667	-0.54%
2022/03/29	10	143.50	2	142.75	142.00	8	1,701	0.47%
2022/03/28	0	0.00	1	140.00	142.00	-1	1,721	-0.06%
2022/03/25	1.1	141.59	1	142.50	140.00	0.1	1,742	0.01%
2022/03/24	0	0.00	3	141.50	143.00	-3	1,770	-0.17%
2022/03/23	6	142.17	1	141.00	142.50	5	1,791	0.28%
2022/03/22	1	138.50	1	138.00	138.50	0	1,820	0.00%
2022/03/21	1	139.00	1	138.00	138.50	0	1,850	0.00%
2022/03/18	0.1	136.50	0	0.00	137.50	0.1	1,877	0.01%
2022/03/17	0	0.00	1	136.00	136.00	-1	1,902	-0.05%
2022/03/16	4.1	127.02	1	131.00	128.00	3.1	1,918	0.16%
2022/03/15	2.1	130.98	4.1	128.80	128.00	-2.1	1,931	-0.11%
2022/03/14	5.1	132.99	6	133.75	133.50	-0.9	1,944	-0.05%
2022/03/11	1	135.00	0	0.00	134.00	1	2,009	0.05%
2022/03/10	1	135.50	3.2	135.06	135.50	-2.2	2,031	-0.11%
2022/03/09	1	133.00	2	135.25	132.50	-1	2,068	-0.05%
2022/03/08	6.2	133.95	1	139.00	132.50	5.2	2,182	0.24%
2022/03/07	3.1	138.70	3	141.50	138.50	0.1	2,340	0.00%
2022/03/04	4	145.63	5	150.20	145.50	-1	2,488	-0.04%
2022/03/03	0	0.00	10	148.65	148.50	-10	2,499	-0.40%
2022/03/02	7	145.07	12	147.38	147.00	-5	2,497	-0.20%
2022/03/01	0	0.00	3	145.83	146.50	-3	2,481	-0.12%
2022/02/25	0	0.00	4	140.63	141.00	-4	2,500	-0.16%
2022/02/24	4	138.86	1	138.00	137.00	3	2,552	0.12%
2022/02/23	0	0.00	2	144.00	144.00	-2	2,587	-0.08%
2022/02/22	11.1	145.83	18	146.17	142.00	-6.9	2,658	-0.26%
2022/02/21	24.1	148.90	14	149.18	150.00	10.1	2,744	0.37%
2022/02/18	9.3	147.05	14	148.14	148.50	-4.8	2,884	-0.17%
2022/02/17	33.1	148.71	35	146.53	143.50	-1.9	2,978	-0.06%
2022/02/16	1	143.00	3	143.33	143.00	-2	3,150	-0.06%
2022/02/15	3	141.00	3	139.83	139.50	0	3,628	0.00%
2022/02/14	4	140.75	0	0.00	141.00	4	3,913	0.10%
2022/02/11	1.3	144.73	8	144.56	145.00	-6.7	3,943	-0.17%
2022/02/10	12	143.13	8	142.50	143.50	4	3,966	0.10%
2022/02/09	12	140.62	11	140.32	141.50	1	3,980	0.03%
2022/02/08	2	134.00	2	133.25	133.00	0	4,009	0.00%
2022/02/07	0	0.00	2	131.00	132.50	-2	4,069	-0.05%
2022/01/26	0	0.00	1	129.50	129.00	-1	4,146	-0.02%
2022/01/25	4	130.13	2	130.00	127.50	2	4,345	0.05%
2022/01/24	2	134.25	1	134.50	134.50	1	4,448	0.02%
2022/01/21	8	136.63	4	134.75	134.00	4	4,495	0.09%
2022/01/20	7	137.07	8	134.69	140.00	-1	4,631	-0.02%
2022/01/19	20	136.00	20	134.45	135.00	0	4,645	0.00%
2022/01/18	3	138.67	11	138.95	136.00	-8	4,728	-0.17%
2022/01/17	10	137.00	3	137.49	138.00	7	4,793	0.15%
2022/01/14	4	133.50	2	134.50	133.50	2	4,844	0.04%
2022/01/13	1	132.00	0	0.00	130.00	1	4,933	0.02%
2022/01/12	0	0.00	1	130.50	130.00	-1	4,974	-0.02%
2022/01/10	5	136.90	3	137.00	137.50	2	5,012	0.04%
2022/01/07	3	135.83	4	137.50	135.50	-1	5,028	-0.02%
2022/01/06	2.1	141.45	1	142.50	140.00	1.1	5,026	0.02%
2022/01/05	4	144.37	6	143.67	144.50	-2	5,042	-0.04%
2022/01/04	1	153.00	0	0.00	150.00	1	5,063	0.02%
2022/01/03	4	153.63	12.1	152.93	151.00	-8.1	5,120	-0.16%
2021/12/30	2	150.25	3	150.33	150.00	-1	5,139	-0.02%
2021/12/29	9.2	150.99	8	150.94	151.50	1.2	5,192	0.02%
2021/12/28	39	155.45	15.2	154.04	153.50	23.8	5,267	0.45%
2021/12/27	6	151.00	5.2	150.67	153.00	0.8	5,275	0.02%
2021/12/24	2.3	145.12	1	147.00	145.00	1.3	5,292	0.02%
2021/12/23	2	151.50	3.3	148.86	147.50	-1.3	5,360	-0.02%
2021/12/22	9	149.06	5	148.50	147.00	4	5,414	0.07%
2021/12/21	3	147.00	20	146.35	146.50	-17	5,552	-0.31%
2021/12/20	15	146.60	7	146.07	143.50	8	5,757	0.14%
2021/12/17	3.2	144.00	1	144.00	144.50	2.2	5,817	0.04%
2021/12/16	21	146.14	25	147.14	148.00	-4	5,855	-0.07%
2021/12/15	10	139.75	0	0.00	138.00	10	5,857	0.17%
2021/12/14	4.2	138.36	3	136.33	136.00	1.2	5,909	0.02%
2021/12/13	19	146.58	13	144.54	143.50	6	6,037	0.10%
2021/12/10	5	149.50	6	149.83	149.50	-1	6,208	-0.02%
2021/12/09	5	148.70	5	147.90	147.50	0	6,345	0.00%
2021/12/08	2	147.50	4	150.00	147.50	-2	6,450	-0.03%
2021/12/07	12	154.71	8.3	154.54	148.00	3.7	6,508	0.06%
2021/12/06	7.1	157.78	3	155.33	153.00	4.1	6,555	0.06%
2021/12/03	15	159.57	17	159.00	159.00	-2	6,615	-0.03%
2021/12/02	27.6	163.03	23	158.50	157.00	4.6	6,673	0.07%
2021/12/01	51.6	161.67	41	163.77	168.50	10.6	6,636	0.16%
2021/11/30	28	163.55	39	166.13	168.50	-11	6,564	-0.17%
2021/11/29	7	149.57	6.1	149.94	153.50	0.9	6,503	0.01%
2021/11/26	11	149.91	13.1	147.96	150.00	-2.1	6,666	-0.03%
2021/11/25	4	153.00	2	154.00	150.50	2	6,865	0.03%
2021/11/24	13.2	153.08	13.2	154.84	154.50	0	7,011	0.00%
2021/11/23	10.6	155.76	13.2	151.76	152.00	-2.6	7,129	-0.04%
2021/11/22	10	158.80	9	161.39	162.50	1	7,390	0.01%
2021/11/19	25	160.50	48.1	160.61	159.00	-23.1	7,629	-0.30%
2021/11/18	17.3	165.33	16.2	160.32	158.00	1	7,653	0.01%
2021/11/17	53.2	169.35	33.1	169.15	169.00	20.2	7,661	0.26%
2021/11/16	32.2	164.50	36.2	165.18	167.00	-4	7,615	-0.05%
2021/11/15	104	167.17	87.2	167.23	163.00	16.8	7,742	0.22%	大買/
2021/11/12	136.7	159.60	130.4	160.18	161.00	6.3	7,599	0.08%	大買/大賣/
2021/11/11	34	145.71	39.7	149.35	153.50	-5.7	7,250	-0.08%
2021/11/10	7	133.86	12.1	137.75	140.00	-5.1	7,056	-0.07%
2021/11/09	8.3	134.26	8	133.94	134.00	0.3	7,163	0.00%
2021/11/08	7	135.14	9	133.67	130.50	-2	7,220	-0.03%
2021/11/05	15.1	132.65	14.5	131.89	134.00	0.6	7,210	0.01%
2021/11/04	13	138.08	18.2	138.46	136.50	-5.2	7,226	-0.07%
2021/11/03	14.1	137.33	20.6	136.68	139.00	-6.5	7,220	-0.09%
2021/11/02	57.2	141.70	52.2	139.02	135.00	5	7,166	0.07%
2021/11/01	18	138.89	34.4	140.00	142.00	-16.4	6,977	-0.24%
2021/10/29	21.1	135.58	42	134.55	133.50	-20.9	6,900	-0.30%
2021/10/28	49.2	136.87	46.1	136.33	134.00	3.1	6,894	0.04%
2021/10/27	11	131.68	31.2	130.50	132.50	-20.2	6,787	-0.30%
2021/10/26	35	133.14	15.1	132.10	129.00	19.9	6,819	0.29%
2021/10/25	36.1	131.11	48.1	131.12	133.00	-12	6,799	-0.18%
2021/10/22	22.1	127.01	56	126.89	127.50	-33.9	6,799	-0.50%
2021/10/21	75.2	128.27	67	128.25	124.00	8.2	6,796	0.12%
2021/10/20	14	120.36	10.6	121.86	123.00	3.4	6,816	0.05%
2021/10/19	67	119.71	21	118.64	119.50	46	6,859	0.67%
2021/10/18	5	114.40	2	113.50	116.00	3	6,985	0.04%
2021/10/15	2.1	115.86	4	115.13	113.50	-1.9	7,371	-0.03%
2021/10/14	6.1	112.18	6.4	111.78	112.00	-0.3	7,551	0.00%
2021/10/13	25.1	113.25	25.1	113.64	111.00	0.1	7,609	0.00%
2021/10/12	11.3	114.67	15.3	114.01	113.00	-4	7,760	-0.05%
2021/10/08	25.4	123.58	25.5	122.48	120.50	-0.1	7,862	0.00%
2021/10/07	30	120.72	28	120.41	119.50	2	7,868	0.03%
2021/10/06	27	118.59	23	117.91	116.50	4	7,948	0.05%
2021/10/05	27	115.30	37	115.43	118.00	-10	8,084	-0.12%
2021/10/04	21	116.38	44.4	114.74	111.00	-23.4	8,229	-0.28%
2021/10/01	18	124.64	14	123.87	120.50	4	8,416	0.05%
2021/09/30	19	133.68	22	133.39	131.50	-3	8,517	-0.03%
2021/09/29	22.1	134.03	16	134.16	129.00	6.1	8,590	0.07%
2021/09/28	63	138.97	58.3	139.26	140.00	4.7	8,624	0.05%
2021/09/27	75	138.67	72.2	137.43	142.50	2.8	8,490	0.03%
2021/09/24	50.4	129.37	39.1	130.41	132.00	11.3	8,325	0.14%
2021/09/23	16.1	128.52	54.3	131.90	126.00	-38.2	8,236	-0.46%
2021/09/22	18	133.67	14	132.71	129.00	4	8,182	0.05%
2021/09/17	20	134.10	15	135.67	137.50	5	8,120	0.06%
2021/09/16	32.1	135.22	34	135.50	135.00	-1.9	8,051	-0.02%
2021/09/15	99.1	131.55	98.2	132.26	135.00	0.9	7,897	0.01%
2021/09/14	93	130.56	60.2	129.30	131.00	32.9	7,714	0.43%
2021/09/13	65.2	128.38	62.9	126.06	124.00	2.3	7,560	0.03%
2021/09/10	36	121.74	50	121.96	127.00	-14	7,474	-0.19%
2021/09/09	83	122.97	73	123.46	124.50	10	7,416	0.13%
2021/09/08	48.1	119.24	40	120.74	117.00	8.1	7,316	0.11%
2021/09/07	25	120.62	27	120.85	123.50	-2	7,255	-0.03%
2021/09/06	20.8	125.62	19.2	124.14	122.00	1.6	7,179	0.02%
2021/09/03	31	135.11	26.1	136.61	130.00	4.9	7,155	0.07%
2021/09/02	36	136.91	27.1	139.03	135.00	8.9	7,337	0.12%
2021/09/01	70.2	149.94	53.7	150.28	146.50	16.5	7,370	0.22%
2021/08/31	67.3	146.14	86.1	146.92	149.00	-18.9	7,208	-0.26%
2021/08/30	36.2	143.02	48.3	141.97	137.00	-12.1	6,995	-0.17%
2021/08/27	32.7	137.97	17	136.24	135.00	15.7	6,873	0.23%
2021/08/26	47	139.40	49.4	138.18	141.00	-2.4	6,769	-0.04%
2021/08/25	68.2	133.56	64.4	134.14	135.00	3.9	6,608	0.06%
2021/08/24	28.1	124.45	23.4	125.12	128.00	4.7	6,442	0.07%
2021/08/23	34.4	122.66	48.2	122.03	125.00	-13.8	6,419	-0.21%
2021/08/20	54.1	119.04	47	118.49	117.00	7.1	6,305	0.11%
2021/08/19	215.1	123.77	210.5	122.77	116.00	4.5	6,190	0.07%	大買/大賣/
2021/08/18	23.1	114.02	25.4	113.51	118.00	-2.3	5,931	-0.04%
2021/08/17	70.4	120.86	81.2	121.01	116.50	-10.8	5,839	-0.18%
2021/08/16	68	117.55	55	117.05	120.00	13	5,703	0.23%
2021/08/13	80	117.21	82	117.55	121.00	-2	5,605	-0.04%
2021/08/12	21	115.57	10	115.35	117.50	11	5,462	0.20%
2021/08/11	4	111.88	8	110.50	107.00	-4	5,376	-0.07%
2021/08/10	4	116.25	0	0.00	116.50	4	5,319	0.08%
2021/08/09	1	116.00	5	112.30	112.50	-4	5,237	-0.08%
2021/08/06	23.1	121.95	21	119.60	117.00	2.1	5,191	0.04%
2021/08/05	3	121.00	5	121.60	122.50	-2	5,178	-0.04%
2021/08/04	13.3	122.95	17.1	122.91	122.50	-3.8	5,177	-0.07%
2021/08/03	17.1	124.78	11.1	124.54	122.00	6	5,150	0.12%
2021/08/02	14.9	118.72	13	119.62	120.00	1.9	5,104	0.04%
2021/07/30	16	124.19	7	123.43	119.00	9	5,061	0.18%
2021/07/29	9	124.56	10	125.75	128.00	-1	5,003	-0.02%
2021/07/28	10	119.20	12	119.04	118.50	-2	4,941	-0.04%
2021/07/27	13	127.15	26	127.17	127.00	-13	4,870	-0.27%
2021/07/26	32	139.47	21	139.52	133.50	11	4,824	0.23%
2021/07/23	25	133.04	32	133.63	133.00	-7	4,700	-0.15%
2021/07/22	21	136.12	22	135.18	133.50	-1	4,632	-0.02%
2021/07/21	151	129.80	138	130.30	135.00	13	4,478	0.29%	大買/大賣/
2021/07/20	35	122.33	51	123.36	126.50	-16	4,076	-0.39%
2021/07/19	7	118.86	10.1	119.83	115.00	-3.1	3,886	-0.08%
2021/07/16	36	120.38	29	120.38	120.00	7	3,859	0.18%
2021/07/15	27.1	115.27	31	116.44	118.50	-3.9	3,695	-0.11%
2021/07/14	9	105.45	9	106.56	108.00	0	3,595	0.00%
2021/07/13	19	113.95	64	112.62	109.50	-45	3,546	-1.27%
2021/07/12	32	115.95	32	116.88	115.00	0	3,468	0.00%
2021/07/09	56	105.19	56	105.66	109.00	0	3,288	0.00%
2021/07/08	15	100.17	23	102.56	104.50	-8	3,083	-0.26%
2021/07/07	19	96.47	41	95.79	95.00	-22	2,845	-0.77%
2021/07/06	94	94.38	44	92.80	92.50	50	2,748	1.82%
2021/07/05	9	89.51	19	94.91	95.90	-10	2,734	-0.37%
2021/07/02	10	85.38	10	87.05	87.20	0	2,643	0.00%
2021/07/01	21	86.57	18	85.51	85.00	3	2,664	0.11%
2021/06/30	4	83.03	8	82.60	83.90	-4	2,686	-0.15%
2021/06/29	11	84.31	25	83.78	82.10	-14	2,787	-0.50%
2021/06/28	6	82.93	6	83.17	83.70	0	3,250	0.00%
2021/06/25	20	84.44	0	0.00	83.00	20	3,459	0.58%
2021/06/24	0	0.00	1	82.00	81.80	-1	3,557	-0.03%
2021/06/23	39	82.88	1	80.80	82.50	38	3,833	0.99%
2021/06/22	2	81.55	2	81.95	80.20	0	4,320	0.00%
2021/06/21	4	82.93	1	82.00	81.30	3	4,429	0.07%
2021/06/18	5	86.60	4	85.25	84.80	1	4,738	0.02%
2021/06/17	2	84.95	5	85.94	85.80	-3	4,830	-0.06%
2021/06/16	8	86.58	5	85.22	85.10	3	4,843	0.06%
2021/06/15	6	87.15	8	87.45	87.40	-2	4,848	-0.04%
2021/06/11	17	87.62	12	87.28	86.30	5	4,868	0.10%
2021/06/10	105	92.04	96	92.96	88.20	9	4,837	0.19%	大買/
2021/06/09	14	90.71	27.1	92.89	93.80	-13.1	4,614	-0.28%
2021/06/08	6	86.23	8	86.96	85.30	-2	4,479	-0.04%
2021/06/07	6	84.55	2	85.10	84.70	4	4,444	0.09%
2021/06/04	21	86.18	13	85.80	85.10	8	4,421	0.18%
2021/06/03	10	85.37	9	86.56	85.00	1	4,386	0.02%
2021/06/02	15	87.11	10	84.52	84.30	5	4,339	0.12%
2021/06/01	16	84.93	17	85.95	88.30	-1	4,177	-0.02%
2021/05/31	6.1	78.20	7	78.44	80.30	-1	4,056	-0.02%
2021/05/28	1	71.40	2	71.35	73.00	-1	3,994	-0.03%
2021/05/27	1	70.00	1	68.90	68.90	0	4,028	0.00%
2021/05/25	1	67.10	3	68.43	68.00	-2	4,031	-0.05%
2021/05/20	1	63.00	0	0.00	62.00	1	4,075	0.02%
2021/05/19	2	64.15	1	64.20	65.50	1	4,097	0.02%
2021/05/18	2	57.55	1	57.30	60.50	1	4,147	0.02%
2021/05/17	0	0.00	3	55.17	55.00	-3	4,176	-0.07%
2021/05/13	0	0.00	2	63.40	63.30	-2	4,162	-0.05%
2021/05/12	1	61.20	5	63.64	61.10	-4	4,160	-0.10%
2021/05/11	9	67.11	3	66.90	66.10	6	4,139	0.14%
2021/05/07	0	0.00	1.1	76.31	76.40	-1.1	4,138	-0.03%
2021/05/06	0	0.00	1	71.80	72.20	-1	4,139	-0.02%
2021/05/05	0	0.00	7	73.03	70.20	-7	4,137	-0.17%
2021/05/04	0	0.00	6	76.65	73.60	-6	4,147	-0.14%
2021/05/03	0	0.00	8	76.70	76.30	-8	4,143	-0.19%
2021/04/29	6	84.40	7	84.33	82.60	-1	4,131	-0.02%
2021/04/28	1	86.20	1	85.10	85.00	0	4,149	0.00%
2021/04/27	1	85.00	4.2	87.45	87.30	-3.2	4,187	-0.08%
2021/04/26	0	84.56	0	0.00	85.00	0	4,233	0.00%
2021/04/23	4	82.42	16	82.73	83.80	-12	4,397	-0.27%
2021/04/22	20	86.17	23	83.26	81.10	-3	4,626	-0.06%
2021/04/21	7	88.20	4	89.10	89.20	3	4,602	0.07%
2021/04/20	23	88.33	18	88.14	88.20	5	4,619	0.11%
2021/04/19	9	87.20	4	86.98	87.00	5	4,606	0.11%
2021/04/16	9	86.06	5	86.32	86.00	4	4,600	0.09%
2021/04/15	5	83.86	2	84.25	85.40	3	4,571	0.07%
2021/04/14	10	79.54	11	79.85	83.20	-1	4,591	-0.02%
2021/04/13	3	83.77	7	84.66	82.50	-4	4,620	-0.09%
2021/04/12	17	87.03	21	84.30	82.40	-4	4,650	-0.09%
2021/04/09	102	92.53	93	92.57	89.50	9	4,713	0.19%	大買/
2021/04/08	5	87.74	9	87.72	88.20	-4	4,824	-0.08%
2021/04/07	9	88.28	5	87.48	87.50	4	5,301	0.08%
2021/04/06	18	90.06	15	89.83	88.30	3	5,451	0.06%
2021/04/01	35	90.73	30.1	91.54	88.10	5	5,410	0.09%
2021/03/31	99.1	95.42	98	95.92	91.40	1.1	5,336	0.02%
2021/03/30	22	87.11	24	89.82	92.40	-2	4,932	-0.04%
2021/03/29	7	85.37	13	85.15	84.00	-6	4,798	-0.13%
2021/03/26	61	85.27	59.2	85.11	85.20	1.8	4,834	0.04%
2021/03/25	156.1	82.79	128	82.59	84.70	28.1	4,620	0.61%	大買/大賣/
2021/03/24	7	77.09	84	79.43	81.40	-77	4,333	-1.78%
2021/03/23	64.1	74.85	120	75.59	74.00	-55.9	4,595	-1.22%	大賣/
2021/03/22	46	69.07	39	68.78	71.10	7	4,348	0.16%
2021/03/19	9	66.66	6	67.15	67.30	3	4,351	0.07%
2021/03/18	15	66.96	19	66.49	65.90	-4	4,544	-0.09%
2021/03/17	26	66.57	14	65.74	65.60	12	4,816	0.25%
2021/03/16	5	66.02	3	66.07	65.20	2	5,053	0.04%
2021/03/15	29	65.87	27	65.80	65.10	2	5,098	0.04%
2021/03/12	5	63.44	5	63.64	63.80	0	5,043	0.00%
2021/03/10	2	59.30	0	0.00	59.20	2	5,047	0.04%
2021/03/09	6	60.10	8	59.00	59.00	-2	5,078	-0.04%
2021/03/05	10	62.11	1	62.40	62.60	9	5,088	0.18%
2021/03/03	18	62.57	2	62.95	63.30	16	5,135	0.31%
2021/03/02	25	64.96	7	65.11	62.50	18	5,139	0.35%
2021/02/26	1	62.80	2	63.15	64.20	-1	5,139	-0.02%
2021/02/25	3	64.00	5	63.30	62.60	-2	5,301	-0.04%
2021/02/24	1	64.00	2	65.50	63.20	-1	5,405	-0.02%
2021/02/23	3	63.77	0	0.00	63.80	3	5,434	0.06%
2021/02/22	17	64.85	6	65.40	64.80	11	5,439	0.20%
2021/02/19	2	63.85	0	0.00	64.90	2	5,423	0.04%
2021/02/18	16	63.82	58	63.24	64.30	-42	5,400	-0.78%
2021/02/17	1	58.30	95	60.97	60.90	-94	5,349	-1.76%
2021/02/05	1	56.30	7	56.10	56.50	-6	5,320	-0.11%
2021/02/04	10	57.24	5	57.40	57.40	5	5,329	0.09%
2021/02/03	22	58.10	54	57.96	57.90	-32	5,357	-0.60%
2021/02/02	2	59.05	1	59.20	59.10	1	5,501	0.02%
2021/02/01	16	56.34	25	56.72	57.10	-9	5,530	-0.16%
2021/01/29	10	58.23	2	59.60	58.20	8	5,530	0.14%
2021/01/28	3	59.60	1	60.00	60.10	2	5,519	0.04%
2021/01/27	0	0.00	4	60.00	60.50	-4	5,511	-0.07%
2021/01/26	5	58.92	7	61.09	58.60	-2	5,500	-0.04%
2021/01/25	22	59.54	14	60.05	60.00	8	5,485	0.15%
2021/01/22	0	0.00	1	60.80	61.50	-1	5,471	-0.02%
2021/01/21	7	60.96	2	60.15	60.40	5	5,461	0.09%
2021/01/20	74	61.87	25	62.26	60.60	49	5,438	0.90%
2021/01/19	29	66.31	9	66.46	65.20	20	5,382	0.37%
2021/01/18	50	67.55	40	67.27	67.70	10	5,321	0.19%
2021/01/15	92	68.26	179	69.79	69.90	-87	5,149	-1.69%	大賣/
2021/01/14	13	63.78	3	64.13	63.60	10	4,905	0.20%
2021/01/13	2	64.40	20	62.36	64.40	-18	4,885	-0.37%
2021/01/12	5	61.76	16	61.73	61.50	-11	4,855	-0.23%
2021/01/11	2	64.30	3	64.20	63.80	-1	4,835	-0.02%
2021/01/08	1	64.30	1	64.80	63.30	0	4,847	0.00%
2021/01/07	35	65.31	27	64.02	65.30	8	4,937	0.16%
2021/01/06	49	65.96	62	64.44	63.70	-13	4,958	-0.26%
2021/01/05	34.1	66.70	29	67.68	67.60	5.1	4,950	0.10%
2021/01/04	64	69.96	50	69.62	69.00	14	4,909	0.29%
2020/12/31	45	68.61	143	70.03	69.60	-98	4,771	-2.05%	大賣/
2020/12/30	165	68.74	101	68.83	66.70	64	4,517	1.42%	大買/大賣/
2020/12/29	51	63.77	104	63.89	66.00	-53	3,990	-1.33%	大賣/
2020/12/28	50	60.35	59	60.89	60.00	-9	3,785	-0.24%
2020/12/25	28	60.36	11	61.04	60.00	17	3,735	0.46%
2020/12/24	29	61.92	27	61.17	60.70	2	3,695	0.05%
2020/12/23	10	60.75	18	61.06	62.60	-8	3,617	-0.22%
2020/12/22	70	61.15	255	60.34	58.90	-185	3,540	-5.22%	大賣/鉅額交易
2020/12/21	104	60.22	66	59.82	59.10	38	3,390	1.12%	大買/
2020/12/18	128	62.66	69	62.60	62.00	59	3,319	1.78%	大買/
2020/12/17	131	64.20	71	64.78	63.10	60	3,093	1.94%	大買/
2020/12/16	23	59.08	51	60.69	60.90	-28	2,708	-1.03%
2020/12/15	127	56.80	94	57.69	55.40	33	2,608	1.27%	大買/
2020/12/14	95	60.35	35	60.76	61.50	60	2,487	2.41%
2020/12/11	138	60.52	189	60.29	62.10	-51	2,274	-2.24%	大買/大賣/
2020/12/10	220	53.26	144	54.00	56.50	76	1,973	3.85%	大買/大賣/
2020/12/09	12	49.10	29	50.91	51.40	-17	1,691	-1.00%
2020/12/08	10	46.52	10	46.50	46.80	0	1,617	0.00%
2020/12/07	9	45.05	12	45.21	46.00	-3	1,599	-0.19%
2020/12/04	2	45.88	1	46.30	45.85	1	1,581	0.06%
2020/12/03	73	48.02	3	47.82	46.50	70	1,563	4.48%
2020/12/02	3	46.35	2	46.10	46.00	1	1,524	0.07%
2020/12/01	1	47.80	2	46.83	46.65	-1	1,513	-0.07%
2020/11/30	7	48.08	5	47.89	47.30	2	1,499	0.13%
2020/11/27	10	45.98	3	45.77	46.00	7	1,450	0.48%
2020/11/26	11	46.47	16	46.34	46.40	-5	1,438	-0.35%
2020/11/25	11	46.45	15	45.95	45.25	-4	1,409	-0.28%
2020/11/24	58	49.69	41.3	48.35	47.00	16.7	1,353	1.23%
2020/11/23	98	47.07	49	46.31	48.10	49	1,182	4.14%
2020/11/20	78	43.17	8	43.74	43.75	70	1,067	6.56%
2020/11/19	6	42.40	6	42.12	42.00	0	1,009	0.00%
2020/11/18	12	42.35	12	42.16	42.40	0	986	0.00%
2020/11/17	1	41.65	3	41.17	41.65	-2	974	-0.21%
2020/11/16	3	40.77	2	41.15	40.40	1	977	0.10%
2020/11/13	2	41.33	10	41.45	41.25	-8	964	-0.83%
2020/11/12	4	42.45	7	41.97	41.80	-3	964	-0.31%
2020/11/11	1	42.55	2	42.58	42.80	-1	961	-0.10%
2020/11/10	77	43.86	69	42.94	42.20	8	940	0.85%
2020/11/09	22	41.45	27	40.16	42.10	-5	801	-0.62%
2020/11/06	25	39.10	2	40.10	38.30	23	767	3.00%
2020/11/05	1	38.85	0	0.00	39.00	1	759	0.13%
2020/11/04	2	40.60	2	39.80	39.50	0	768	0.00%
2020/11/03	1	40.55	0	0.00	40.05	1	775	0.13%
2020/11/02	0	0.00	1	38.80	38.80	-1	782	-0.13%
2020/10/30	2	40.98	3	40.32	39.45	-1	785	-0.13%
2020/10/27	2	40.80	3	40.55	40.40	-1	788	-0.13%
2020/10/26	0	0.00	1	39.50	40.00	-1	786	-0.13%
2020/10/23	0	0.00	1	40.55	40.75	-1	788	-0.13%
2020/10/22	1	40.60	0	0.00	40.50	1	805	0.12%
2020/10/20	7	42.14	17	42.94	41.35	-10	848	-1.18%
2020/10/19	3	41.95	6	42.27	42.20	-3	842	-0.36%
2020/10/16	18	42.29	35	42.62	42.30	-17	846	-2.01%
2020/10/15	53	43.88	29	43.52	43.70	24	824	2.91%
2020/10/14	10	41.65	1	41.10	41.60	9	718	1.25%
2020/10/13	12	39.68	10	39.38	39.65	2	686	0.29%
2020/10/12	2	36.58	0	0.00	38.55	2	631	0.32%
2020/10/07	0	0.00	51	34.93	35.20	-51	682	-7.48%
2020/10/06	0	0.00	49	34.68	34.65	-49	730	-6.71%
2020/09/15	1	37.00	1	36.70	36.70	0	1,356	0.00%
2020/09/14	0	0.00	4	35.73	36.40	-4	1,362	-0.29%
2020/09/07	0	0.00	1	36.15	36.10	-1	1,413	-0.07%
2020/09/03	2	37.25	1	37.30	37.45	1	1,446	0.07%
2020/08/26	0	0.00	1	37.25	37.25	-1	1,632	-0.06%
2020/08/21	0	0.00	3	36.20	36.30	-3	1,779	-0.17%
2020/08/20	1	34.70	3	37.55	34.85	-2	1,927	-0.10%
2020/08/19	1	38.60	5	39.50	38.30	-4	1,977	-0.20%
2020/08/18	6	41.10	8	39.54	39.45	-2	1,981	-0.10%
2020/08/17	18	41.43	11	40.67	40.60	7	1,998	0.35%
2020/08/13	2	40.40	1	40.60	39.05	1	1,974	0.05%
2020/08/12	1	39.10	1	38.60	39.05	0	1,963	0.00%
2020/08/11	0	0.00	5	38.85	38.40	-5	1,959	-0.26%
2020/08/10	15	39.71	5	39.64	39.50	10	1,958	0.51%
2020/08/07	0	0.00	15	40.02	39.80	-15	1,954	-0.77%
2020/08/06	2	39.65	12	39.96	39.10	-10	1,950	-0.51%
2020/08/05	6	39.58	6	39.93	39.50	0	1,948	0.00%
2020/08/04	7	39.18	0	0.00	39.00	7	1,949	0.36%
2020/08/03	28	39.66	1	38.70	39.65	27	1,957	1.38%
2020/07/31	0	0.00	3	38.62	38.50	-3	1,982	-0.15%
2020/07/30	1	38.00	2	38.45	38.50	-1	1,984	-0.05%
2020/07/29	4	37.68	2	37.48	37.40	2	1,981	0.10%
2020/07/28	6	37.90	5	37.01	36.70	1	1,975	0.05%
2020/07/27	2	40.05	5	40.41	39.00	-3	1,957	-0.15%
2020/07/24	25	40.46	8	40.31	40.00	17	1,937	0.88%
2020/07/23	52	40.41	4	40.43	40.40	48	1,919	2.50%
2020/07/22	36.3	40.88	14	40.97	40.85	22.3	1,912	1.17%
2020/07/21	0	0.00	6	40.15	39.50	-6	1,893	-0.32%
2020/07/20	9	39.22	3	38.70	39.60	6	1,880	0.32%
2020/07/17	4	38.90	2	39.80	38.25	2	1,859	0.11%
2020/07/16	1	41.25	0	0.00	40.45	1	1,832	0.05%
2020/07/15	4	41.50	5	40.87	40.00	-1	1,826	-0.05%
2020/07/13	3	43.95	4	44.10	43.70	-1	1,764	-0.06%
2020/07/10	21	48.28	32	47.92	45.00	-11	1,718	-0.64%
2020/07/09	3	48.63	4	49.70	49.70	-1	1,567	-0.06%
2020/07/08	21	44.18	10	44.80	45.20	11	1,547	0.71%
2020/07/07	36	41.27	142	41.32	41.10	-106	1,477	-7.17%	大賣/鉅額交易
2020/07/06	122	39.02	14	37.93	39.60	108	1,351	7.99%	大買/鉅額交易
2020/07/03	5	36.00	2	36.20	36.00	3	1,281	0.23%
2020/07/02	8	36.36	11	36.60	36.75	-3	1,261	-0.24%
2020/07/01	11	35.25	6	36.18	35.90	5	1,246	0.40%
2020/06/30	7	33.88	1	33.95	34.00	6	1,199	0.50%
2020/06/24	1	33.85	0	0.00	33.60	1	1,178	0.08%
2020/06/23	4	33.75	4	33.65	34.15	0	1,160	0.00%
2020/06/22	3	32.55	4	33.03	33.50	-1	1,133	-0.09%
2020/06/19	2	33.30	12	32.50	32.50	-10	1,114	-0.90%
2020/06/18	12	33.07	0	0.00	32.80	12	1,104	1.09%
2020/06/17	0	0.00	2	33.25	32.95	-2	1,092	-0.18%
2020/06/16	0	0.00	5	33.30	33.45	-5	1,085	-0.46%
2020/06/15	2	32.30	1	33.05	32.15	1	1,084	0.09%
2020/06/12	3	33.03	1	32.90	32.90	2	1,076	0.19%
2020/06/11	12	35.18	7	34.53	34.70	5	1,059	0.47%
2020/06/10	4	35.95	2	35.80	36.15	2	1,047	0.19%
2020/06/09	14	36.56	12	36.65	37.05	2	1,035	0.19%
2020/06/08	7	35.63	9	36.54	34.20	-2	965	-0.21%
2020/06/05	1	36.10	2	36.50	36.05	-1	942	-0.11%
2020/06/04	10	37.29	8	35.92	36.10	2	930	0.21%
2020/06/03	6	35.50	6	35.75	36.95	0	901	0.00%
2020/06/02	1	36.10	0	0.00	35.40	1	872	0.11%
2020/06/01	5	36.21	7	36.54	37.00	-2	854	-0.23%
2020/05/29	4	35.59	5	35.36	35.30	-1	803	-0.12%
2020/05/28	14	36.40	14	36.03	35.00	0	778	0.00%
2020/05/27	22	37.88	20	37.63	38.40	2	707	0.28%
2020/05/26	22	33.31	22	34.39	34.95	0	556	0.00%
2020/05/25	7	31.09	6	31.67	31.80	1	490	0.20%
2020/05/22	2	31.83	0	0.00	30.65	2	478	0.42%
2020/05/20	2	30.50	0	0.00	30.55	2	456	0.44%
2020/05/15	0	0.00	21	29.55	29.55	-21	446	-4.71%
2020/05/14	0	0.00	1	30.40	29.45	-1	441	-0.23%
2020/05/08	1	32.25	9	32.05	31.45	-8	411	-1.95%
2020/05/07	10	32.71	1	32.30	32.35	9	398	2.26%
2020/05/04	0	0.00	1	28.75	29.40	-1	379	-0.26%
2020/04/28	1	29.20	1	29.20	29.20	0	370	0.00%
2020/04/21	0	27.40	0	0.00	27.15	0	375	0.00%
2020/04/20	0	28.25	0	0.00	28.00	0	373	0.00%
2020/04/14	0	0.00	5	28.05	27.70	-5	382	-1.31%
2020/04/13	0	0.00	1	28.05	28.20	-1	380	-0.26%
2020/04/09	2	27.45	1	26.50	26.00	1	377	0.27%
2020/03/19	0	20.60	10	19.20	20.70	-10	604	-1.65%
2020/03/16	0	0.00	2	23.20	22.45	-2	782	-0.26%
2020/03/11	3	28.25	3	28.65	27.40	0	795	0.00%
2020/03/10	1	26.25	0	0.00	27.70	1	794	0.13%
2020/03/09	3	28.35	3	28.80	27.70	0	791	0.00%
2020/03/06	2	29.00	0	0.00	29.00	2	785	0.25%
2020/03/04	0	0.00	1	28.60	28.60	-1	783	-0.13%
2020/02/27	0	0.00	1	28.40	28.10	-1	778	-0.13%
2020/02/20	1	29.00	0	0.00	29.00	1	859	0.12%
2020/02/19	0	0.00	1	28.50	28.45	-1	854	-0.12%
2020/02/17	0	0.00	2	27.65	27.85	-2	851	-0.23%
2020/02/12	2	28.35	0	0.00	28.25	2	849	0.24%
2020/02/07	29	28.66	2	29.00	27.60	27	847	3.18%
2020/01/30	1	27.80	0	0.00	27.75	1	841	0.12%
2020/01/15	2	31.00	0	0.00	30.80	2	911	0.22%
2020/01/13	1	32.50	2	32.20	31.55	-1	897	-0.11%
2020/01/08	0	0.00	5	30.55	30.35	-5	861	-0.58%
2020/01/07	5	30.90	0	0.00	31.65	5	856	0.58%
2020/01/06	1	30.60	7	30.94	30.50	-6	846	-0.71%
2020/01/03	7	31.77	3	31.63	31.30	4	841	0.48%
2020/01/02	2	31.60	10	30.94	32.05	-8	820	-0.98%
2019/12/31	1	30.10	0	0.00	29.85	1	790	0.13%
2019/12/30	4	29.49	0	0.00	29.65	4	783	0.51%
2019/12/27	1	30.15	5	29.86	29.30	-4	781	-0.51%
2019/12/24	2	30.00	3	29.68	30.40	-1	764	-0.13%
2019/12/23	2	30.05	2	30.20	30.00	0	756	0.00%
2019/12/20	6	31.92	1	32.65	31.00	5	750	0.67%
2019/12/19	4	32.00	0	0.00	31.95	4	735	0.54%
2019/12/18	1	32.90	1	32.85	32.90	0	741	0.00%
2019/12/16	15	31.88	8	32.19	32.45	7	713	0.98%
2019/12/13	5	30.50	18	30.65	31.65	-13	633	-2.05%
2019/12/12	3	29.37	4	29.14	28.80	-1	551	-0.18%
2019/12/11	29	30.02	19	30.32	29.60	10	534	1.87%
2019/12/10	1	29.10	3	28.35	29.30	-2	432	-0.46%
2019/12/09	1	26.95	0	0.00	26.90	1	400	0.25%
2019/12/06	0	0.00	6	27.91	27.20	-6	399	-1.50%
2019/12/04	0	0.00	5	27.55	27.65	-5	387	-1.29%
2019/12/02	0	0.00	2	26.60	26.20	-2	383	-0.52%
2019/11/26	3	26.78	3	26.90	26.70	0	376	0.00%
2019/11/25	5	26.78	5	26.70	26.60	0	375	0.00%
2019/11/22	4	27.46	0	0.00	27.55	4	370	1.08%
2019/11/21	23	28.54	6	28.78	28.00	17	364	4.66%
2019/11/05	0	0.00	8	26.63	26.35	-8	285	-2.80%
2019/11/04	0	0.00	2	27.80	26.90	-2	282	-0.71%
2019/10/28	24	27.94	15	28.12	27.80	9	248	3.62%
2019/10/25	9	26.31	9	26.41	27.60	0	205	0.00%
2019/10/04	0	0.00	1	24.70	24.45	-1	179	-0.56%
2019/10/02	0	0.00	1	24.65	24.80	-1	179	-0.56%
2019/09/23	8	26.23	8	25.65	25.30	0	190	0.00%
2019/09/20	7	25.19	60	25.01	26.05	-53	169	-31.36%
2019/09/19	50	24.00	0	0.00	23.70	50	146	34.25%
2019/09/10	5	23.80	0	0.00	23.55	5	137	3.64%
2019/08/23	0	0.00	2	23.95	23.70	-2	133	-1.50%
2019/08/20	2	24.88	0	0.00	25.00	2	118	1.69%
2019/08/14	0	0.00	1	23.65	23.70	-1	120	-0.83%
2019/08/12	1	23.50	0	0.00	23.55	1	121	0.82%
2019/07/22	0	0.00	1	24.45	24.00	-1	141	-0.71%
2019/07/12	0	0.00	2	23.45	23.40	-2	234	-0.85%
2019/07/05	1	23.00	0	0.00	23.20	1	301	0.33%
2019/04/22	3	29.20	3	28.93	28.30	0	255	0.00%
2019/04/19	0	0.00	1	28.00	27.80	-1	229	-0.44%
2019/04/18	4	28.65	6	28.86	28.20	-2	215	-0.93%
2019/04/17	2	27.98	6	27.01	27.95	-4	164	-2.44%
2019/04/16	9	25.27	3	25.53	25.60	6	109	5.50%
2019/04/11	0	22.65	0	0.00	22.60	0	91	0.00%
2019/04/08	0	23.45	0	0.00	23.40	0	88	0.00%
2019/03/28	0	22.30	0	0.00	22.35	0	82	0.00%
2019/03/25	0	0.00	6	22.55	22.45	-6	77	-7.71%
2019/03/20	0	22.30	0	0.00	22.45	0	72	0.00%
2019/03/19	0	22.70	0	0.00	22.70	0	72	0.00%
2019/01/25	0	0.00	2	20.95	20.95	-2	71	-2.81%
2019/01/23	0	21.15	0	0.00	20.95	0	73	0.00%
2019/01/16	2	21.00	0	0.00	20.90	2	76	2.63%
2018/12/04	0	0.00	2	21.75	21.95	-2	86	-2.32%
2018/11/27	1	20.90	0	0.00	21.00	1	84	1.18%
2018/11/16	1	20.40	0	0.00	20.40	1	81	1.23%
2018/10/11	0	23.50	1	21.15	21.15	-1	102	-0.97%
2018/10/09	0	0.00	6	23.30	23.50	-6	97	-6.16%
2018/09/28	2	25.35	2	25.70	25.70	0	98	0.00%
2018/08/24	1	26.00	0	0.00	25.70	1	166	0.60%
2018/08/03	0	0.00	1	27.80	27.85	-1	200	-0.50%
2018/08/01	1	29.00	0	0.00	28.60	1	198	0.50%
2018/06/26	0	0.00	1	27.80	27.80	-1	410	-0.24%
2018/06/13	0	0.00	4	29.95	29.50	-4	416	-0.96%
2018/06/12	20	30.11	19	29.97	29.50	1	408	0.24%
2018/06/11	0	0.00	1	29.30	29.00	-1	383	-0.26%
2018/06/07	3	28.42	0	0.00	28.60	3	375	0.80%
2018/06/06	0	0.00	6	29.28	28.80	-6	373	-1.61%
2018/06/05	0	0.00	1	28.45	28.60	-1	369	-0.27%
2018/06/04	3	28.63	0	0.00	28.55	3	368	0.81%
2018/06/01	2	28.75	0	0.00	28.60	2	366	0.55%
2018/05/25	6	28.61	0	0.00	28.35	6	348	1.72%
2018/05/24	1	28.45	1	29.00	28.00	0	340	0.00%
2018/05/23	0	0.00	5	26.52	27.40	-5	325	-1.53%
2018/04/17	0	0.00	1	30.00	30.85	-1	264	-0.38%
2018/04/16	5	30.01	5	30.76	30.25	0	236	0.00%
2018/04/10	2	29.40	2	28.65	27.70	0	196	0.00%
2018/03/22	0	26.70	0	0.00	26.85	0	138	0.00%
2018/03/21	0	25.70	0	0.00	25.45	0	130	0.00%
2018/03/02	0	25.30	0	0.00	25.35	0	158	0.00%
2018/03/01	0	25.80	0	0.00	25.55	0	160	0.00%
2018/02/09	3	23.50	0	0.00	23.80	3	175	1.71%
2018/01/30	1	27.15	0	0.00	27.15	1	232	0.43%
2018/01/26	1	27.70	0	0.00	27.50	1	261	0.38%
2018/01/25	1	27.25	0	0.00	27.30	1	292	0.34%
2018/01/23	7	27.80	0	0.00	27.40	7	482	1.45%
2018/01/08	5	29.00	0	0.00	28.35	5	697	0.72%