虹冠電 (3257)-玉山券商分點個股進出

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
51.1
漲跌
▼0.9
漲幅
-1.73%
成交量
215張
產業
上市半導體類股▼2.96%
193人加入追蹤

立即追蹤
本地時間:14:30(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

虹冠電 (3257)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	1	52.10	1	52.00	52.00	0	1,184	0.00%
2024/12/17	0	0.00	1	52.10	52.00	-1	1,186	-0.08%
2024/12/16	2	51.90	1	52.40	51.70	1	1,179	0.08%
2024/12/09	4	54.55	14	54.91	54.70	-10	1,144	-0.87%
2024/12/06	2	57.20	29	57.17	58.80	-27	1,111	-2.43%
2024/12/05	6	65.57	0.2	66.00	63.30	5.8	1,038	0.56%
2024/12/04	21	67.10	10	69.37	70.30	11	994	1.11%
2024/12/02	1	66.40	2.1	66.53	66.40	-1.1	953	-0.11%
2024/11/29	4.2	63.18	4	63.18	62.80	0.2	925	0.02%
2024/11/28	1	64.50	1	64.50	63.90	0	922	0.00%
2024/11/27	5	64.60	5	63.20	63.30	0	917	0.00%
2024/11/26	2.1	64.41	2	64.85	64.80	0.1	910	0.01%
2024/11/14	1	64.80	1	63.60	61.00	0	878	0.00%
2024/11/13	1	64.00	7	61.33	63.90	-6	869	-0.69%
2024/11/12	0	0.00	0.3	61.10	60.60	-0.3	852	-0.04%
2024/11/11	0	0.00	1	61.20	61.20	-1	847	-0.12%
2024/11/08	1	61.00	3	62.30	60.80	-2	845	-0.24%
2024/11/07	1	62.50	1	64.30	62.30	0	835	0.00%
2024/11/05	4	63.13	4	63.08	62.00	0	817	0.00%
2024/11/04	2	66.90	1	66.20	66.00	1	788	0.13%
2024/11/01	0.2	69.30	5.1	68.61	70.00	-4.9	773	-0.63%
2024/10/30	2	69.20	2	70.00	69.00	0	758	0.00%
2024/10/29	3	66.17	2	66.70	66.50	1	728	0.14%
2024/10/28	11	68.36	10.4	66.63	65.00	0.6	710	0.08%
2024/10/25	1.1	68.99	5	70.50	70.60	-3.9	669	-0.58%
2024/10/24	10	70.18	4.1	71.87	69.40	5.9	650	0.91%
2024/10/23	37.3	72.77	13	73.12	73.50	24.3	598	4.06%
2024/10/22	30	72.46	21	72.09	71.70	9	565	1.59%
2024/10/21	4	70.08	6	70.45	70.50	-2	505	-0.40%
2024/10/18	3	67.50	4	67.30	67.80	-1	459	-0.21%
2024/10/17	32	67.49	31	66.98	67.00	1	436	0.23%
2024/10/16	7	66.43	1	66.40	67.10	6	420	1.43%
2024/10/15	22	64.63	5.1	64.93	65.60	16.9	394	4.29%
2024/10/14	6	62.25	0	0.00	63.10	6	342	1.75%
2024/10/11	13	61.57	10	62.82	63.40	3	326	0.92%
2024/10/09	2	60.85	11	60.68	61.10	-9	269	-3.34%
2024/10/08	1	55.90	0	0.00	55.60	1	239	0.42%
2024/10/07	0	0.00	11	54.98	55.30	-11	241	-4.55%
2024/09/30	0	0.00	2	58.40	57.20	-2	244	-0.82%
2024/09/25	11	58.75	0	0.00	58.90	11	223	4.92%
2024/09/24	0	0.00	2	59.20	57.20	-2	208	-0.96%
2024/09/23	1	55.80	1	55.00	55.80	0	194	0.00%
2024/09/20	3	53.10	0	0.00	53.20	3	186	1.61%
2024/09/19	0	0.00	6	50.50	51.20	-6	186	-3.21%
2024/09/09	3	49.00	0	0.00	50.20	3	197	1.52%
2024/09/05	1	49.70	0	0.00	49.40	1	197	0.51%
2024/09/04	4	50.41	0	0.00	49.50	4	200	1.99%
2024/09/03	2	52.60	0	0.00	52.10	2	202	0.99%
2024/08/28	1	52.40	0	52.90	53.10	1	217	0.45%
2024/08/27	1	52.40	0	0.00	52.40	1	219	0.46%
2024/08/26	8	52.60	0	0.00	52.70	8	221	3.61%
2024/08/22	0	0.00	0	51.40	51.50	0	232	-0.01%
2024/08/15	0	0.00	0	50.00	49.90	0	239	0.00%
2024/08/06	0	0.00	2	46.80	46.80	-2	241	-0.83%
2024/08/05	0	0.00	1	47.25	47.20	-1	238	-0.42%
2024/08/02	1	52.70	0	0.00	52.40	1	231	0.43%
2024/07/23	1	53.40	0	0.00	53.70	1	236	0.42%
2024/07/19	1	55.70	0	0.00	55.50	1	233	0.43%
2024/07/17	0	57.90	0	0.00	57.70	0	229	0.02%
2024/07/15	1	57.40	0	0.00	57.40	1	234	0.43%
2024/06/27	0.1	58.90	1	58.70	58.50	-0.9	289	-0.31%
2024/06/26	1	59.40	0	0.00	59.10	1	292	0.34%
2024/06/25	0.1	59.50	2	58.50	59.10	-1.9	295	-0.64%
2024/06/19	1	60.40	0	0.00	60.00	1	301	0.33%
2024/06/18	1	60.70	0	0.00	60.40	1	314	0.32%
2024/06/14	1	60.60	0	0.00	60.50	1	319	0.31%
2024/06/07	1	60.80	0	0.00	60.70	1	332	0.30%
2024/06/05	2	62.65	0	0.00	62.50	2	333	0.60%
2024/06/03	0	0.00	1	63.50	63.80	-1	345	-0.29%
2024/05/30	1	62.80	0	0.00	62.60	1	348	0.29%
2024/05/29	1	63.50	1	64.20	63.80	0	349	0.00%
2024/05/27	0	0.00	0	62.30	61.60	0	341	-0.01%
2024/05/22	1	61.90	0	0.00	61.90	1	346	0.29%
2024/05/20	1	62.40	0	0.00	62.90	1	348	0.29%
2024/05/15	1.1	61.80	0	0.00	61.70	1.1	356	0.31%
2024/04/30	3	61.93	0	0.00	61.60	3	365	0.82%
2024/04/29	0	0.00	2	60.50	62.00	-2	366	-0.55%
2024/04/26	1	60.10	4	60.25	59.90	-3	372	-0.81%
2024/04/24	5	59.90	1	59.70	59.50	4	380	1.05%
2024/04/19	0.1	59.92	0	0.00	59.20	0.1	401	0.03%
2024/04/17	2	61.80	0	0.00	61.40	2	400	0.50%
2024/04/16	0	0.00	2	60.80	60.70	-2	401	-0.50%
2024/04/15	1	62.70	0	0.00	62.70	1	400	0.25%
2024/04/12	1	63.90	0	0.00	63.80	1	398	0.25%
2024/04/11	1	65.00	0	0.00	64.50	1	395	0.25%
2024/04/09	0	0.00	1	64.10	64.50	-1	393	-0.25%
2024/04/08	3	65.60	1	65.50	65.50	2	384	0.52%
2024/04/03	1	68.80	10	67.90	68.30	-9	374	-2.40%
2024/04/02	0	0.00	6	70.32	69.10	-6	414	-1.45%
2024/04/01	1	72.40	9	72.40	72.80	-8	419	-1.91%
2024/03/29	1	71.40	3	71.47	71.40	-2	410	-0.49%
2024/03/28	25	72.22	1	72.00	71.70	24	406	5.91%
2024/03/26	1	71.00	50	71.52	71.00	-49	411	-11.90%
2024/03/25	1	73.20	0	0.00	73.10	1	406	0.25%
2024/03/22	1	73.00	0	73.50	73.00	1	411	0.24%
2024/03/21	52	73.93	4	74.30	73.20	48	414	11.58%
2024/03/20	1	72.90	2	72.50	72.80	-1	406	-0.25%
2024/03/19	1	71.80	0	0.00	71.80	1	405	0.25%
2024/03/14	0	0.00	2	72.80	72.50	-2	443	-0.45%
2024/03/13	0	72.30	0	0.00	71.90	0	441	0.01%
2024/03/12	4	72.50	1	72.90	72.60	3	456	0.66%
2024/03/11	1	70.80	0	0.00	70.80	1	459	0.22%
2024/03/08	2	70.70	2	70.60	70.20	0	467	0.00%
2024/03/07	1	72.80	6.6	72.05	72.40	-5.6	478	-1.17%
2024/03/06	1	72.00	0	0.00	72.00	1	505	0.20%
2024/02/23	2	71.70	0	0.00	70.80	2	807	0.25%
2024/02/22	1	72.60	0	0.00	72.30	1	885	0.11%
2024/02/21	1	72.00	0	0.00	72.00	1	911	0.11%
2024/02/20	1	71.90	1	72.10	72.10	0	963	0.00%
2024/02/19	1	72.60	0	0.00	72.80	1	1,007	0.10%
2024/02/16	0	0.00	0	72.10	72.70	0	1,012	0.00%
2024/02/15	0	0.00	1	70.60	70.70	-1	1,014	-0.10%
2024/01/31	0	0.00	8	71.83	71.70	-8	1,018	-0.79%
2024/01/30	0	0.00	1	72.40	72.30	-1	1,019	-0.10%
2024/01/26	1	72.60	0	0.00	72.70	1	1,022	0.10%
2024/01/23	0	0.00	5	73.86	73.80	-5	1,037	-0.48%
2024/01/22	0	0.00	1	74.40	74.40	-1	1,038	-0.10%
2024/01/17	1	72.60	2	72.70	72.60	-1	1,033	-0.10%
2024/01/09	0	0.00	1	72.50	71.20	-1	1,027	-0.10%
2024/01/05	0	0.00	2	73.10	72.90	-2	1,026	-0.19%
2024/01/03	1	74.20	0	0.00	74.10	1	1,040	0.10%
2024/01/02	1	73.50	0	0.00	74.20	1	1,044	0.10%
2023/12/28	6.1	74.77	1	75.80	73.80	5.1	1,044	0.49%
2023/12/27	0	0.00	4	73.60	74.80	-4	1,003	-0.40%
2023/12/26	0	0.00	0	71.60	71.90	0	994	0.00%
2023/12/22	2	71.10	0	71.60	71.20	2	1,004	0.20%
2023/12/21	2	71.30	1	71.10	71.10	1	1,008	0.10%
2023/12/20	0	0.00	1	72.00	72.60	-1	1,017	-0.10%
2023/12/19	2	71.45	0	0.00	71.60	2	1,022	0.20%
2023/12/15	3	74.10	0	0.00	73.70	3	1,041	0.29%
2023/12/14	1	74.40	0	0.00	75.00	1	1,062	0.09%
2023/12/13	0	0.00	1	74.90	74.60	-1	1,066	-0.09%
2023/12/12	5	74.14	0	74.93	73.80	5	1,078	0.46%
2023/12/11	4	75.43	1	76.30	75.90	3	1,095	0.27%
2023/12/08	1	73.80	0	0.00	73.50	1	1,091	0.09%
2023/12/07	3	75.03	3	74.20	73.80	0	1,106	0.00%
2023/12/06	1.4	75.71	6	76.37	76.30	-4.6	1,128	-0.41%
2023/12/05	3	75.83	1	75.80	75.80	2	1,147	0.17%
2023/12/04	2	77.35	2	77.10	76.60	0	1,245	0.00%
2023/12/01	5	78.66	1	78.40	78.20	4	1,302	0.31%
2023/11/30	5	81.26	31	81.34	80.70	-26	1,429	-1.82%
2023/11/29	4	77.90	1	78.70	78.20	3	1,483	0.20%
2023/11/28	1	76.80	0	0.00	77.50	1	1,561	0.06%
2023/11/27	0	0.00	5	77.10	76.50	-5	1,585	-0.32%
2023/11/24	6	76.00	0	76.10	76.00	6	1,688	0.35%
2023/11/23	3	79.00	2	79.30	77.10	1	1,728	0.06%
2023/11/22	11	78.13	7	78.64	78.00	4	1,705	0.24%
2023/11/21	13	76.45	1.3	77.45	76.10	11.7	1,638	0.72%
2023/11/20	3	76.40	3	76.33	77.20	0	1,574	0.00%
2023/11/17	9.1	75.61	2.1	75.21	76.40	7.1	1,567	0.45%
2023/11/16	15.1	73.47	13	73.88	75.30	2.1	1,528	0.13%
2023/11/14	0	70.10	3.2	71.02	71.10	-3.2	1,519	-0.21%
2023/11/13	1.1	69.05	0	0.00	69.50	1.1	1,540	0.07%
2023/11/10	1	69.30	0	0.00	68.90	1	1,562	0.06%
2023/11/09	4	70.50	0	0.00	70.30	4	1,587	0.25%
2023/11/06	2	70.85	1	71.00	71.30	1	1,812	0.06%
2023/11/02	1	69.50	0	0.00	69.90	1	2,035	0.05%
2023/10/31	0	0.00	3	67.47	67.30	-3	2,134	-0.14%
2023/10/27	2	70.70	2.4	70.59	70.00	-0.4	2,344	-0.02%
2023/10/26	2	69.30	0	0.00	68.70	2	2,393	0.08%
2023/10/24	1	67.80	1	69.40	69.30	0	2,482	0.00%
2023/10/23	0	0.00	1	69.60	68.30	-1	2,481	-0.04%
2023/10/17	1	70.70	2.1	72.66	70.70	-1.1	2,493	-0.04%
2023/10/16	0	0.00	0.1	72.15	72.00	-0.1	2,492	0.00%
2023/10/13	1	72.80	0	0.00	72.80	1	2,502	0.04%
2023/10/12	0	0.00	2	74.15	74.30	-2	2,508	-0.08%
2023/10/11	4	74.03	1	72.90	72.90	3	2,506	0.12%
2023/10/06	3	73.63	1	75.80	73.80	2	2,508	0.08%
2023/10/05	1	75.40	0	0.00	75.30	1	2,533	0.04%
2023/10/04	4.2	74.89	1	75.70	75.40	3.2	2,582	0.12%
2023/10/03	0	0.00	1	74.80	74.60	-1	2,594	-0.04%
2023/10/02	1	74.20	0	0.00	74.10	1	2,614	0.04%
2023/09/27	0	0.00	1.4	72.47	72.80	-1.4	2,612	-0.05%
2023/09/26	0	0.00	0.2	72.60	71.20	-0.2	2,609	-0.01%
2023/09/25	1	73.90	1	74.00	73.40	0	2,601	0.00%
2023/09/22	1	71.40	0	0.00	71.40	1	2,588	0.04%
2023/09/21	1.2	71.17	0	0.00	71.00	1.2	2,588	0.05%
2023/09/20	2	73.40	0	0.00	73.00	2	2,586	0.08%
2023/09/19	7.1	75.57	4	74.93	74.90	3.1	2,595	0.12%
2023/09/18	3	77.30	0	0.00	77.10	3	2,578	0.12%
2023/09/14	2	78.90	5.1	78.43	77.90	-3.1	2,552	-0.12%
2023/09/13	4	77.20	2	77.50	77.70	2	2,518	0.08%
2023/09/12	4	79.75	22	79.75	78.40	-18	2,500	-0.72%
2023/09/11	3.5	80.82	6	80.98	80.30	-2.5	2,481	-0.10%
2023/09/08	0.2	83.50	7	83.34	82.40	-6.8	2,451	-0.28%
2023/09/07	28	84.31	38	83.68	83.20	-10	2,433	-0.41%
2023/09/06	7	89.36	4.4	89.27	90.10	2.6	2,325	0.11%
2023/09/05	32.3	89.01	26	89.31	90.70	6.3	2,255	0.28%
2023/09/04	25.1	86.39	24.1	87.15	87.10	1.1	2,100	0.05%
2023/09/01	10.6	83.92	19.1	84.01	84.10	-8.5	1,928	-0.44%
2023/08/31	9.5	81.77	1	82.00	81.10	8.5	1,832	0.46%
2023/08/30	6.1	81.47	0.1	80.90	81.20	6	1,792	0.33%
2023/08/29	2	79.20	4	78.75	80.80	-2	1,672	-0.12%
2023/08/28	3	73.90	3	74.50	73.50	0	1,619	0.00%
2023/08/25	0	0.00	0	76.60	76.00	0	1,605	0.00%
2023/08/24	2	76.65	5	76.60	76.00	-3	1,599	-0.19%
2023/08/23	2	76.75	1	77.80	76.30	1	1,586	0.06%
2023/08/22	1	78.90	0	0.00	77.00	1	1,566	0.06%
2023/08/21	4	79.15	0	78.80	78.40	4	1,552	0.26%
2023/08/18	1	79.50	1	80.70	79.30	0	1,531	0.00%
2023/08/17	7	79.69	0	0.00	81.10	7	1,508	0.46%
2023/08/16	1	79.40	1	79.50	79.50	0	1,483	0.00%
2023/08/15	3	76.03	0.1	77.00	77.70	2.9	1,463	0.20%
2023/08/14	3	76.40	4	75.58	75.00	-1	1,448	-0.07%
2023/08/11	16	81.16	9.1	78.40	78.00	6.9	1,413	0.49%
2023/08/10	21.1	85.55	15	83.25	81.20	6.1	1,342	0.45%
2023/08/09	33.1	87.92	36.1	88.92	89.50	-3	1,228	-0.25%
2023/08/08	9	82.89	9	84.11	83.00	0	1,075	0.00%
2023/08/07	5	80.79	21.2	83.04	80.60	-16.2	1,001	-1.62%
2023/08/04	11	76.77	1	77.40	77.50	10	912	1.10%
2023/08/02	11	78.23	23	75.29	76.80	-12	895	-1.34%
2023/08/01	34.2	82.56	8.2	82.46	78.40	26.1	842	3.09%
2023/07/31	3	85.10	7.3	86.81	87.10	-4.3	682	-0.64%
2023/07/28	9	76.16	27.1	78.61	79.20	-18.1	628	-2.88%
2023/07/27	1	72.00	0.1	70.10	72.00	0.9	546	0.16%
2023/07/26	0	0.00	20	68.50	68.50	-20	540	-3.70%
2023/07/25	0	68.40	1.2	68.56	69.20	-1.2	541	-0.22%
2023/07/24	1.1	68.53	11	69.88	68.40	-9.9	535	-1.86%
2023/07/21	6	70.82	0	0.00	70.80	6	526	1.15%
2023/07/20	28	73.39	0	0.00	72.70	28	520	5.37%
2023/07/19	2	73.06	15	73.57	73.50	-13	516	-2.51%
2023/07/18	1	73.72	1	74.50	74.60	0	510	0.00%
2023/07/17	1	73.60	2	74.20	74.80	-1	498	-0.20%
2023/07/14	12	72.45	1	73.20	73.20	11	488	2.25%
2023/07/13	8	71.91	1	73.00	71.20	7	482	1.45%
2023/07/12	6	74.87	0.1	74.70	73.00	5.9	466	1.27%
2023/07/11	19.2	75.16	10.3	76.16	75.20	8.9	433	2.05%
2023/07/07	1	71.80	3	74.00	71.80	-2	371	-0.54%
2023/07/06	0	0.00	2	71.80	71.40	-2	349	-0.57%
2023/07/03	1	70.90	0	70.99	71.50	1	359	0.27%
2023/06/29	0	0.00	3	71.20	71.70	-3	357	-0.84%
2023/06/28	1	69.00	1	70.90	70.20	0	355	0.00%
2023/06/27	0	0.00	0.2	68.70	66.70	-0.2	340	-0.06%
2023/06/26	0	68.10	0	0.00	70.40	0	315	0.00%
2023/06/19	0	0.00	0.1	67.50	67.50	-0.1	311	-0.02%
2023/06/15	0	0.00	0.1	67.20	67.60	-0.1	307	-0.04%
2023/06/13	2	66.90	0	0.00	66.70	2	291	0.69%
2023/06/09	0	0.00	3	70.00	67.20	-3	277	-1.08%
2023/06/08	0	0.00	3	66.63	66.00	-3	271	-1.10%
2023/06/07	4	70.70	0	0.00	69.10	4	262	1.52%
2023/06/06	0	0.00	1	70.50	71.00	-1	250	-0.40%
2023/05/29	0	0.00	1	69.60	69.70	-1	237	-0.42%
2023/05/26	0	0.00	0.3	67.50	67.50	-0.3	231	-0.12%
2023/05/18	0	0.00	1	69.40	68.70	-1	216	-0.46%
2023/05/09	0	0.00	0	61.50	61.50	0	190	0.00%
2023/05/08	0	0.00	5	62.60	61.00	-5	213	-2.35%
2023/05/03	0	0.00	1	59.90	61.80	-1	208	-0.48%
2023/04/12	6	59.00	0	0.00	59.20	6	172	3.47%
2023/04/07	1	56.00	0	0.00	55.80	1	154	0.65%
2023/03/30	0	0.00	4	53.50	52.40	-4	132	-3.01%
2023/03/29	4	54.00	0	0.00	53.80	4	128	3.10%
2023/03/24	0	0.00	0.1	50.70	51.50	-0.1	120	-0.06%
2023/03/21	0	51.20	0	0.00	48.55	0	111	0.00%
2023/03/20	0	49.90	0	0.00	48.50	0	111	0.00%
2023/03/09	0	51.00	0	0.00	49.75	0	114	0.00%
2023/03/03	0	0.00	10	48.13	48.30	-10	104	-9.58%
2023/02/20	0	48.50	0.1	48.50	48.60	-0.1	99	-0.09%
2023/02/16	0	0.00	2	48.60	48.50	-2	100	-2.00%
2023/02/07	2	48.35	0	0.00	47.95	2	90	2.21%
2023/02/06	11	48.42	2.4	48.44	48.35	8.6	85	10.04%
2023/02/02	1	43.55	0	0.00	43.75	1	49	2.01%
2023/01/17	0	42.60	0	0.00	43.00	0	42	0.05%
2023/01/16	0	42.80	0	0.00	42.60	0	42	0.00%
2023/01/12	0	43.45	0	0.00	42.60	0	42	0.00%
2023/01/10	0	43.45	0	0.00	42.95	0	43	0.01%
2022/12/23	0	43.50	0	0.00	43.65	0	50	0.05%
2022/12/20	0	43.70	0	0.00	43.00	0	54	0.04%
2022/12/07	0	0.00	1.1	41.85	41.90	-1.1	59	-1.84%
2022/11/30	0.2	41.20	1	42.00	42.20	-0.8	64	-1.17%
2022/11/29	0	40.05	0	0.00	40.25	0	66	0.03%
2022/11/21	0	39.55	0	0.00	39.60	0	74	0.01%
2022/11/14	0	0.00	2	39.18	40.20	-2	93	-2.14%
2022/11/09	0	0.00	1.7	38.80	38.95	-1.7	95	-1.82%
2022/11/04	0	0.00	1	38.00	38.50	-1	97	-1.03%
2022/10/27	0	0.00	1	37.00	37.40	-1	102	-0.97%
2022/10/20	0	0.00	33	35.65	36.05	-33	105	-31.38%
2022/10/07	0	40.00	0	0.00	39.40	0	103	0.00%
2022/10/05	0	43.80	0	0.00	40.00	0	104	0.00%
2022/09/28	1	39.80	0	0.00	39.40	1	111	0.90%
2022/09/05	0	0.00	0	48.10	47.90	0	132	0.00%
2022/08/04	2	48.78	0	0.00	49.05	2	158	1.26%
2022/07/25	0	0.00	0.1	50.70	50.20	-0.1	165	-0.06%
2022/07/20	0	51.30	0	0.00	50.50	0	169	0.01%
2022/07/13	0	47.15	0	0.00	47.50	0	170	0.00%
2022/07/08	0	51.00	0	0.00	50.30	0	170	0.01%
2022/07/05	0	0.00	6	49.93	50.50	-6	170	-3.52%
2022/06/23	0	54.50	0	0.00	54.50	0	172	0.01%
2022/06/22	3	54.20	0	0.00	54.50	3	174	1.72%
2022/06/21	0	0.00	1	54.90	55.80	-1	174	-0.57%
2022/06/20	6	54.45	1	54.30	53.10	5	175	2.85%
2022/06/17	2	58.50	0	0.00	57.70	2	171	1.16%
2022/06/16	2	59.25	0	0.00	59.00	2	180	1.11%
2022/06/15	1	60.60	2	60.40	60.80	-1	201	-0.50%
2022/06/13	2	59.50	2	59.60	59.60	0	233	0.00%
2022/06/10	3	60.47	3	60.50	60.40	0	250	0.00%
2022/06/09	1	60.90	0	0.00	60.90	1	266	0.37%
2022/06/08	1	62.30	0	0.00	62.00	1	277	0.36%
2022/06/06	2	63.95	0	0.00	64.00	2	306	0.65%
2022/06/01	1	64.80	1	65.30	65.10	0	364	0.00%
2022/05/31	1	64.50	0	0.00	64.70	1	371	0.27%
2022/05/30	2	64.40	0	0.00	64.30	2	382	0.52%
2022/05/27	2	66.55	4.1	66.43	66.40	-2.1	380	-0.56%
2022/05/26	0.2	72.70	0	0.00	72.20	0.2	387	0.05%
2022/05/24	1	70.90	0	0.00	70.80	1	422	0.24%
2022/05/23	1	71.10	0	0.00	71.00	1	440	0.23%
2022/05/19	2	71.30	0	0.00	71.60	2	498	0.40%
2022/05/10	2	71.20	0	0.00	71.30	2	898	0.22%
2022/05/09	8	71.51	0	0.00	70.60	8	908	0.88%
2022/04/29	0	70.40	0	0.00	70.20	0	928	0.00%
2022/04/08	0	0.00	8	72.64	72.90	-8	1,065	-0.75%
2022/03/30	1	75.60	0	0.00	75.20	1	1,105	0.09%
2022/03/29	0	0.00	6	74.73	75.20	-6	1,102	-0.54%
2022/03/28	0	0.00	3	74.30	74.30	-3	1,105	-0.27%
2022/03/24	0	76.40	0	0.00	76.40	0	1,103	0.00%
2022/03/23	0	0.00	1	76.00	76.20	-1	1,106	-0.09%
2022/03/22	0.2	75.30	0	0.00	75.50	0.2	1,105	0.01%
2022/03/21	5	75.80	0	0.00	75.50	5	1,104	0.45%
2022/03/18	1	78.20	1	79.40	77.90	0	1,101	0.00%
2022/03/17	1	73.50	10.1	73.89	76.00	-9.1	1,079	-0.84%
2022/03/16	2	73.02	5	72.80	74.20	-3	1,066	-0.28%
2022/03/14	7	79.53	5	79.60	79.70	2	1,041	0.19%
2022/03/11	5	79.20	2	79.15	79.40	3	1,034	0.29%
2022/03/10	5	78.90	0	0.00	79.00	5	1,021	0.49%
2022/03/09	7	78.69	1	78.70	78.70	6	1,011	0.59%
2022/03/08	4	78.73	1.2	78.83	78.60	2.8	993	0.28%
2022/03/07	2	78.95	2.1	79.06	79.00	-0.1	958	-0.01%
2022/03/04	0	0.00	4	79.50	79.40	-4	941	-0.42%
2022/03/03	1	79.30	7	79.49	79.40	-6	938	-0.64%
2022/03/02	0	0.00	10	78.94	79.00	-10	932	-1.07%
2022/03/01	0	0.00	28	78.93	79.00	-28	925	-3.03%
2022/02/25	1	78.70	32	78.66	78.60	-31	917	-3.38%
2022/02/24	0	79.00	3	78.77	78.40	-3	911	-0.33%
2022/02/23	2	79.00	7.1	78.93	79.10	-5.1	889	-0.57%
2022/02/22	0	0.00	5	78.70	78.70	-5	877	-0.57%
2022/02/21	0	0.00	6.1	78.78	78.90	-6.1	847	-0.72%
2022/02/18	2	78.65	1	78.70	78.70	1	837	0.12%
2022/02/17	11	78.85	67.9	78.63	78.60	-56.9	810	-7.01%
2022/02/16	54.2	77.71	58.1	77.84	78.00	-3.9	747	-0.53%
2022/02/15	0	0.00	4.1	75.30	75.30	-4.1	515	-0.80%
2022/02/14	0	0.00	3	68.50	68.50	-3	503	-0.60%
2022/02/10	0	0.00	5	68.06	67.80	-5	510	-0.98%
2022/02/09	0	0.00	5	68.10	68.00	-5	518	-0.96%
2022/02/08	1	66.60	1	66.80	67.00	0	515	0.00%
2022/01/24	0	0.00	5	64.20	64.50	-5	565	-0.88%
2022/01/19	0	0.00	1	65.60	65.50	-1	644	-0.16%
2022/01/17	0	0.00	4	65.93	66.40	-4	651	-0.61%
2022/01/14	0	0.00	1	64.80	64.80	-1	651	-0.15%
2022/01/13	1	64.20	0	0.00	64.30	1	650	0.15%
2022/01/12	0	0.00	1	65.30	64.90	-1	649	-0.15%
2022/01/11	1	66.00	0	0.00	65.90	1	648	0.15%
2022/01/10	10	66.60	7.1	66.34	66.40	2.9	646	0.45%
2022/01/07	5	65.30	0	0.00	65.40	5	640	0.78%
2022/01/05	1	68.80	0	0.00	68.40	1	628	0.16%
2022/01/04	23	70.63	0	0.00	69.70	23	631	3.64%
2022/01/03	10.1	70.23	22	70.06	70.20	-11.9	616	-1.93%
2021/12/30	1	69.80	2	69.50	68.80	-1	579	-0.17%
2021/12/28	1	67.30	1	67.20	67.00	0	557	0.00%
2021/12/23	0	0.00	0.3	67.00	66.40	-0.3	587	-0.05%
2021/12/22	1.1	66.09	0	0.00	66.60	1.1	594	0.18%
2021/12/17	3	64.93	0	0.00	64.80	3	603	0.50%
2021/12/16	0	0.00	4	65.43	65.60	-4	605	-0.66%
2021/12/14	0	0.00	2.2	65.57	65.00	-2.2	615	-0.36%
2021/12/09	10	66.60	1	66.70	66.20	9	630	1.43%
2021/12/08	15	66.43	0	0.00	65.80	15	632	2.37%
2021/12/07	1	66.30	9	66.62	66.50	-8	628	-1.27%
2021/12/06	5	67.40	0	0.00	67.80	5	626	0.80%
2021/12/03	0	0.00	0	67.60	67.80	0	651	0.00%
2021/11/30	1	68.90	2	68.45	67.90	-1	807	-0.12%
2021/11/29	2	65.60	0	0.00	67.10	2	830	0.24%
2021/11/26	0	0.00	1	67.00	67.10	-1	853	-0.12%
2021/11/25	2	68.95	0	68.80	68.60	2	852	0.23%
2021/11/23	0	0.00	1	70.20	69.40	-1	856	-0.12%
2021/11/22	2	70.80	0	0.00	70.90	2	857	0.23%
2021/11/19	0.8	70.63	1	70.00	70.20	-0.2	863	-0.02%
2021/11/17	2	71.70	1	71.70	71.70	1	875	0.11%
2021/11/16	0	0.00	1	71.00	70.40	-1	874	-0.11%
2021/11/15	0	0.00	16	70.01	70.00	-16	879	-1.82%
2021/11/12	2	69.45	0	0.00	69.20	2	876	0.23%
2021/11/11	0	0.00	1	69.00	69.20	-1	876	-0.11%
2021/11/09	0	0.00	3.4	67.70	67.80	-3.4	896	-0.38%
2021/11/08	0.1	68.30	2	69.20	68.40	-1.9	894	-0.21%
2021/11/04	7	71.50	30	71.44	71.20	-23	959	-2.40%
2021/11/02	1	70.60	2	71.85	70.70	-1	1,015	-0.10%
2021/11/01	1	72.90	9	72.31	72.20	-8	1,018	-0.79%
2021/10/29	35.2	71.68	38	71.47	71.60	-2.8	1,016	-0.27%
2021/10/28	10	67.60	2	67.65	66.60	8	984	0.81%
2021/10/26	2	64.80	2.2	65.15	64.80	-0.2	1,144	-0.02%
2021/10/25	2	65.00	0.1	64.60	65.30	1.9	1,244	0.15%
2021/10/21	2	64.20	0	0.00	63.30	2	1,447	0.14%
2021/10/19	0	0.00	0	62.54	63.40	0	1,510	0.00%
2021/10/18	1	60.50	0	0.00	61.50	1	1,554	0.06%
2021/10/15	8	61.43	0	0.00	61.20	8	1,587	0.50%
2021/10/12	0.8	60.89	0	0.00	60.50	0.8	1,671	0.05%
2021/10/08	1.1	62.42	5	62.70	62.50	-3.9	1,676	-0.23%
2021/10/07	2	62.50	2	63.60	63.80	0	1,678	0.00%
2021/10/05	2	61.51	2	62.30	63.20	0	1,713	0.00%
2021/10/04	8.1	62.42	6	63.80	61.60	2.1	1,707	0.12%
2021/10/01	6	65.78	5	65.44	65.50	1	1,694	0.06%
2021/09/30	0	0.00	1	68.30	68.00	-1	1,682	-0.06%
2021/09/29	4.1	68.59	3	67.90	67.80	1.1	1,681	0.07%
2021/09/28	2	69.50	0	0.00	69.70	2	1,683	0.12%
2021/09/27	0.1	68.90	2.4	68.91	69.00	-2.3	1,681	-0.14%
2021/09/24	2	69.15	90	69.06	69.10	-88	1,682	-5.23%
2021/09/23	0.1	69.10	90	68.48	68.90	-89.9	1,680	-5.35%
2021/09/22	1	68.20	90	68.35	68.50	-89	1,676	-5.31%
2021/09/17	2	69.45	1	70.10	69.80	1	1,672	0.06%
2021/09/16	2	69.50	5	70.08	69.60	-3	1,671	-0.18%
2021/09/15	0	0.00	2	69.00	69.20	-2	1,666	-0.12%
2021/09/14	0	0.00	0.3	70.60	70.10	-0.3	1,659	-0.02%
2021/09/13	1	70.50	0	0.00	70.90	1	1,656	0.06%
2021/09/10	1.1	71.19	2	71.40	71.30	-1	1,654	-0.06%
2021/09/09	0	0.00	1	70.60	70.60	-1	1,654	-0.06%
2021/09/08	6	70.58	3	69.80	70.30	3	1,653	0.18%
2021/09/07	51	74.93	33	74.91	73.10	18	1,634	1.10%
2021/09/06	1.2	74.07	12.3	75.08	74.00	-11.1	1,534	-0.72%
2021/09/03	0.2	71.80	0	0.00	73.00	0.2	1,488	0.01%
2021/09/02	10	72.31	0.5	71.50	71.50	9.5	1,482	0.64%
2021/09/01	1	71.20	14	72.17	73.20	-13	1,458	-0.89%
2021/08/31	1	70.60	0	0.00	70.70	1	1,430	0.07%
2021/08/30	1	69.60	0	0.00	69.70	1	1,424	0.07%
2021/08/27	1	70.20	1	69.70	69.60	0	1,420	0.00%
2021/08/24	0	0.00	8	70.00	69.80	-8	1,401	-0.57%
2021/08/23	0	0.00	2	70.30	70.60	-2	1,391	-0.14%
2021/08/20	4	68.28	5	68.48	68.50	-1	1,377	-0.07%
2021/08/19	0	68.90	3	68.87	68.40	-3	1,367	-0.22%
2021/08/18	1	69.30	0	0.00	70.80	1	1,353	0.07%
2021/08/17	3	69.63	0	0.00	69.30	3	1,346	0.22%
2021/08/16	1.3	70.51	9	70.08	70.80	-7.7	1,336	-0.58%
2021/08/13	3	71.63	8	72.04	71.10	-5	1,323	-0.38%
2021/08/12	1	73.20	6	73.12	73.10	-5	1,303	-0.38%
2021/08/11	8	73.94	0	0.00	72.70	8	1,293	0.62%
2021/08/10	13	73.61	6.1	74.32	76.50	6.9	1,253	0.55%
2021/08/09	15	75.63	1	76.90	74.80	14	1,221	1.15%
2021/08/06	7.1	75.94	7	77.07	75.80	0.1	1,195	0.00%
2021/08/05	1	78.60	2	78.80	78.80	-1	1,161	-0.09%
2021/08/04	5	79.92	4	80.30	79.70	1	1,154	0.09%
2021/08/03	1	81.30	2	80.40	79.90	-1	1,134	-0.09%
2021/08/02	17	81.46	7	81.00	80.00	10	1,100	0.91%
2021/07/30	28	85.11	21.1	84.76	83.10	7	1,055	0.66%
2021/07/29	13.3	90.55	13	90.91	92.00	0.3	935	0.03%
2021/07/28	14	85.74	4	85.25	84.20	10	838	1.20%
2021/07/27	18.2	90.98	7.1	90.70	90.70	11.1	780	1.42%
2021/07/26	1	88.00	0	0.00	87.90	1	655	0.15%
2021/07/23	6	86.03	1.2	86.30	85.50	4.8	620	0.77%
2021/07/22	7.1	86.65	5	86.72	87.20	2.1	593	0.35%
2021/07/21	3	86.57	10	86.15	85.60	-7	551	-1.27%
2021/07/20	14	85.74	8.1	85.41	85.80	5.9	540	1.09%
2021/07/19	5	84.18	2	84.75	84.70	3	504	0.59%
2021/07/16	2	82.60	0	0.00	82.70	2	483	0.41%
2021/07/15	4	82.50	1	84.00	81.00	3	476	0.63%
2021/07/14	1.3	80.84	4	80.75	80.50	-2.7	467	-0.59%
2021/07/13	3	83.23	6.3	82.71	82.10	-3.3	463	-0.72%
2021/07/12	1.1	80.24	1	80.50	81.00	0.1	438	0.03%
2021/07/09	3	79.20	1	79.00	79.00	2	428	0.47%
2021/07/06	2	79.70	0.1	82.00	79.20	1.9	463	0.41%
2021/07/05	1	78.30	2	79.50	80.00	-1	511	-0.20%
2021/07/02	0	0.00	1	76.30	77.10	-1	538	-0.19%
2021/07/01	1	76.20	1	76.10	75.50	0	578	0.00%
2021/06/30	1	76.80	0	0.00	76.70	1	593	0.17%
2021/06/28	1	78.00	4	77.70	78.30	-3	610	-0.49%
2021/06/25	0	0.00	1	77.70	77.60	-1	619	-0.16%
2021/06/24	1	77.90	0	0.00	77.40	1	624	0.16%
2021/06/21	2	77.00	0	0.00	76.80	2	638	0.31%
2021/06/18	3.1	78.42	0	0.00	78.20	3.1	644	0.48%
2021/06/16	2	77.30	0	0.00	77.20	2	649	0.31%
2021/06/11	0	0.00	3	76.40	76.50	-3	672	-0.45%
2021/06/10	0	0.00	1	77.20	77.20	-1	751	-0.13%
2021/06/09	2	75.70	0	0.00	75.20	2	755	0.26%
2021/06/07	1	72.50	0	0.00	74.00	1	778	0.13%
2021/06/04	0	0.00	2	74.00	74.10	-2	783	-0.26%
2021/06/03	1	74.70	0	0.00	74.70	1	785	0.13%
2021/06/01	1	75.90	1	76.00	76.10	0	798	0.00%
2021/05/31	1	75.00	0	0.00	74.80	1	805	0.12%
2021/05/26	1	73.50	6	73.40	74.10	-5	839	-0.60%
2021/05/25	1	74.50	5	74.52	74.10	-4	862	-0.46%
2021/05/20	2	71.30	0	0.00	70.90	2	900	0.22%
2021/05/17	1	66.10	1.1	68.42	66.00	-0.1	966	-0.01%
2021/05/14	0	0.00	1	71.50	70.60	-1	1,032	-0.10%
2021/05/12	0	0.00	1.1	70.09	70.10	-1.1	1,160	-0.09%
2021/05/07	0	78.20	0	0.00	78.70	0	1,270	0.00%
2021/05/06	1	75.60	1	77.00	76.50	0	1,267	0.00%
2021/05/05	6	78.57	4.2	78.81	77.00	1.8	1,272	0.15%
2021/05/04	0	78.30	0.3	79.50	78.80	-0.3	1,270	-0.03%
2021/05/03	2	82.50	1.5	81.83	81.30	0.5	1,255	0.04%
2021/04/29	3	83.70	3.1	84.10	83.50	-0.1	1,248	-0.01%
2021/04/28	0	0.00	1	84.90	84.10	-1	1,250	-0.08%
2021/04/26	4	86.13	0	0.00	85.00	4	1,260	0.32%
2021/04/22	1.2	83.83	1.2	83.98	83.00	0	1,256	0.00%
2021/04/21	12.2	84.75	0	0.00	84.50	12.2	1,254	0.97%
2021/04/20	1	85.20	1	85.50	85.40	0	1,259	0.00%
2021/04/16	4	85.48	3	84.97	85.00	1	1,274	0.08%
2021/04/15	0.1	85.25	0.2	85.00	85.70	-0.1	1,275	-0.01%
2021/04/14	9	84.44	2	85.70	85.70	7	1,302	0.54%
2021/04/13	1	88.30	81	86.02	85.50	-80	1,313	-6.09%
2021/04/12	3	89.27	2	89.20	87.90	1	1,357	0.07%
2021/04/09	8	93.73	6	92.35	89.60	2	1,372	0.15%
2021/04/08	87.1	91.31	2	90.75	91.90	85.1	1,376	6.18%
2021/04/07	7.2	89.72	2.4	90.00	89.00	4.8	1,370	0.35%
2021/04/06	0	0.00	36	87.76	88.40	-36	1,376	-2.62%
2021/04/01	0.1	86.50	0	0.00	85.90	0.1	1,425	0.00%
2021/03/31	6	85.65	3	85.90	86.10	3	1,457	0.21%
2021/03/30	2	84.56	1	84.90	84.70	1	1,559	0.07%
2021/03/29	0	0.00	4	86.00	85.40	-4	1,646	-0.24%
2021/03/25	3.1	82.97	0	0.00	82.80	3.1	1,749	0.18%
2021/03/24	2	83.30	1	83.30	83.40	1	1,757	0.06%
2021/03/23	5	84.12	1	83.20	83.20	4	1,786	0.22%
2021/03/19	3	85.27	0	0.00	85.00	3	1,833	0.16%
2021/03/18	1	86.40	2	87.30	86.50	-1	1,831	-0.05%
2021/03/17	5.2	86.91	0	0.00	86.30	5.2	1,827	0.28%
2021/03/16	12	89.22	7	87.58	87.00	5	1,820	0.27%
2021/03/15	0	0.00	12	86.18	86.10	-12	1,768	-0.68%
2021/03/12	0	0.00	1	85.60	85.60	-1	1,770	-0.06%
2021/03/11	1	83.82	1.2	84.52	86.80	-0.1	1,768	-0.01%
2021/03/10	1	83.20	0	0.00	82.60	1	1,766	0.06%
2021/03/09	1	82.70	0	0.00	83.10	1	1,778	0.06%
2021/03/08	12	83.33	1	83.90	83.50	11	1,779	0.62%
2021/03/05	1	82.50	0	0.00	82.70	1	1,777	0.06%
2021/03/04	1	84.00	0	0.00	83.60	1	1,765	0.06%
2021/03/03	2.1	83.88	3	85.50	85.30	-0.9	1,756	-0.05%
2021/03/02	0	0.00	1	85.60	84.80	-1	1,747	-0.06%
2021/02/26	0	0.00	10	85.96	86.50	-10	1,736	-0.58%
2021/02/25	1	86.20	1.2	87.14	85.40	-0.1	1,725	-0.01%
2021/02/23	1	84.90	0	0.00	84.70	1	1,703	0.06%
2021/02/22	1	86.20	4	86.63	86.00	-3	1,692	-0.18%
2021/02/19	1	87.90	1	87.80	87.30	0	1,675	0.00%
2021/02/18	2	85.85	1	85.50	85.90	1	1,669	0.06%
2021/02/17	0	0.00	6.3	87.94	86.80	-6.3	1,676	-0.38%
2021/02/05	8	87.20	30	86.13	86.20	-22	1,642	-1.34%
2021/02/04	578	86.08	7.3	85.88	83.00	570.7	1,570	36.33%	大買/鉅額交易
2021/02/03	4.9	85.00	3	85.67	84.10	1.9	1,503	0.12%
2021/02/02	3	81.17	6	81.27	80.80	-3	1,439	-0.21%
2021/02/01	4	81.30	8	81.13	81.30	-4	1,432	-0.28%
2021/01/29	3	81.87	18.1	81.60	79.30	-15.1	1,391	-1.09%
2021/01/28	1	75.00	0	0.00	75.50	1	1,310	0.08%
2021/01/27	3	75.77	2	75.45	75.30	1	1,307	0.08%
2021/01/26	1	74.70	0	0.00	74.00	1	1,295	0.08%
2021/01/25	0	0.00	5	74.00	73.20	-5	1,296	-0.39%
2021/01/22	2	73.40	2	74.20	74.50	0	1,307	0.00%
2021/01/21	4	72.80	1	73.00	72.80	3	1,305	0.23%
2021/01/20	3.5	75.20	1	74.90	73.80	2.5	1,298	0.19%
2021/01/19	0.6	77.87	0	0.00	77.30	0.6	1,285	0.05%
2021/01/18	0.1	77.50	0	0.00	77.80	0.1	1,279	0.01%
2021/01/15	1	77.30	0	0.00	76.30	1	1,260	0.08%
2021/01/14	3	78.93	4	78.63	78.10	-1	1,247	-0.08%
2021/01/13	1	79.90	1	79.60	79.60	0	1,234	0.00%
2021/01/12	1	79.37	2	80.90	79.50	-1	1,222	-0.08%
2021/01/11	0.1	81.80	0	0.00	81.50	0.1	1,202	0.01%
2021/01/08	1	81.40	0	0.00	81.50	1	1,197	0.08%
2021/01/07	1	82.19	3	81.60	81.70	-2	1,188	-0.17%
2021/01/06	7.1	82.79	11	83.14	83.70	-3.9	1,158	-0.34%
2021/01/05	14	82.68	15	83.66	82.60	-1	1,130	-0.09%
2021/01/04	10	87.76	3	87.03	86.40	7	1,073	0.65%
2020/12/31	2	87.85	9	88.47	87.80	-7	1,045	-0.67%
2020/12/30	1	88.00	4	88.13	87.80	-3	1,000	-0.30%
2020/12/29	11	87.66	2	87.25	88.30	9	972	0.93%
2020/12/28	7	87.14	6.5	86.40	88.10	0.6	925	0.06%
2020/12/25	11	85.01	3	84.67	84.50	8	855	0.94%
2020/12/24	20	84.56	19.3	85.56	84.20	0.7	815	0.09%
2020/12/23	11	83.00	11.1	83.73	85.30	-0.1	701	-0.02%
2020/12/22	24	80.15	5.1	80.47	78.50	18.9	608	3.11%
2020/12/21	1	73.60	1.1	76.40	76.60	-0.1	512	-0.01%
2020/12/18	3	76.57	2.2	76.50	75.20	0.9	503	0.17%
2020/12/17	1	77.00	2	79.00	76.80	-1	488	-0.20%
2020/12/16	20.2	78.98	17	79.39	80.50	3.2	454	0.69%
2020/12/15	12	77.60	12	77.38	76.70	0	417	0.00%
2020/12/14	0	0.00	1	73.90	75.70	-1	390	-0.26%
2020/12/11	4	73.33	0	0.00	72.80	4	385	1.04%
2020/12/10	3	74.37	1	74.60	74.00	2	378	0.53%
2020/12/09	2	79.00	4	77.03	76.80	-2	369	-0.54%
2020/12/08	3	76.27	2	75.25	77.00	1	338	0.30%
2020/12/07	7	74.54	0	0.00	74.60	7	325	2.15%
2020/12/04	2	75.30	2	75.65	75.60	0	316	0.00%
2020/12/03	5	74.70	1	74.70	74.30	4	304	1.31%
2020/12/02	1	71.70	0.1	71.50	72.00	0.9	289	0.32%
2020/11/27	2	72.50	0	0.00	72.80	2	297	0.67%
2020/11/26	1	73.10	0	0.00	73.40	1	296	0.34%
2020/11/20	1	74.70	1	74.60	74.20	0	291	0.00%
2020/11/19	1	72.90	0	0.00	72.70	1	284	0.35%
2020/11/18	0.5	73.60	0	0.00	73.60	0.5	285	0.18%
2020/11/17	1	74.50	2	76.85	73.80	-1	287	-0.35%
2020/11/16	3	75.73	0	0.00	76.40	3	289	1.04%
2020/11/13	0	0.00	1	73.50	73.50	-1	266	-0.38%
2020/11/12	0	0.00	4	70.80	71.40	-4	266	-1.50%
2020/11/10	1	71.00	0	0.00	72.00	1	269	0.37%
2020/11/02	10	72.95	10	70.70	70.70	0	361	0.00%
2020/10/30	0	0.00	1	74.50	73.20	-1	366	-0.27%
2020/10/26	0	0.00	0.5	70.00	70.80	-0.5	440	-0.11%
2020/10/15	1	69.70	0	0.00	69.30	1	649	0.15%
2020/10/07	1	72.60	1	73.20	72.90	0	687	0.00%
2020/10/05	2	68.40	0	0.00	68.40	2	694	0.29%
2020/09/30	0	0.00	2	66.90	67.60	-2	699	-0.29%
2020/09/29	0	0.00	10	66.46	66.60	-10	707	-1.41%
2020/09/28	0	0.00	1	64.50	65.50	-1	737	-0.14%
2020/09/25	1	64.40	1	66.50	64.10	0	765	0.00%
2020/09/24	8	65.95	0	0.00	65.10	8	772	1.04%
2020/09/23	6	68.78	0	0.00	68.50	6	767	0.78%
2020/09/21	0	0.00	1	71.30	71.40	-1	773	-0.13%
2020/09/18	6	71.38	4	71.50	71.30	2	777	0.26%
2020/09/17	3	71.97	0	0.00	71.90	3	787	0.38%
2020/09/16	2	72.75	0	0.00	72.30	2	815	0.25%
2020/09/15	0	0.00	1	72.90	72.70	-1	834	-0.12%
2020/09/14	0	0.00	1	73.70	73.30	-1	845	-0.12%
2020/09/10	0	0.00	1	72.00	71.70	-1	892	-0.11%
2020/09/08	0	0.00	0	71.80	71.80	0	911	0.00%
2020/09/07	0	0.00	1	72.99	72.30	-1	927	-0.11%
2020/09/03	1	73.70	0	0.00	73.60	1	951	0.11%
2020/09/02	0	0.00	1	73.00	74.20	-1	965	-0.10%
2020/09/01	0	0.00	1	70.90	71.80	-1	980	-0.10%
2020/08/31	1	71.50	0	0.00	71.10	1	991	0.10%
2020/08/28	0	0.00	0.3	70.90	71.20	-0.3	1,027	-0.03%
2020/08/26	0	0.00	2	72.00	71.70	-2	1,056	-0.19%
2020/08/25	1	72.20	0	0.00	71.80	1	1,084	0.09%
2020/08/21	1	71.30	1	72.00	72.40	0	1,097	0.00%
2020/08/20	5	70.36	0	0.00	70.00	5	1,116	0.45%
2020/08/19	0	0.00	2	75.75	75.10	-2	1,111	-0.18%
2020/08/18	3	76.43	2	77.70	75.90	1	1,122	0.09%
2020/08/14	1	76.00	0	0.00	75.90	1	1,172	0.09%
2020/08/13	3	75.73	1	75.60	75.40	2	1,172	0.17%
2020/08/12	4	74.98	2	72.65	75.00	2	1,174	0.17%
2020/08/11	3	76.30	0	0.00	72.30	3	1,162	0.26%
2020/08/10	6	79.30	0	0.00	79.00	6	1,138	0.53%
2020/08/07	19	80.90	4	80.65	80.70	15	1,120	1.34%
2020/08/06	3	81.70	1	81.80	82.30	2	1,099	0.18%
2020/08/05	6	83.65	0	0.00	82.80	6	1,095	0.55%
2020/08/04	5	81.32	1	82.50	83.90	4	1,097	0.36%
2020/08/03	3	78.87	5.3	79.46	79.90	-2.3	1,110	-0.21%
2020/07/31	4	82.23	1	81.00	82.20	3	1,084	0.28%
2020/07/30	3	83.80	0	0.00	83.60	3	1,063	0.28%
2020/07/29	1	85.00	0	0.00	85.40	1	1,052	0.09%
2020/07/28	7	91.43	9	91.09	85.60	-2	1,037	-0.19%
2020/07/27	13.3	90.90	8	91.91	93.20	5.3	960	0.55%
2020/07/24	3	85.70	3	85.73	86.50	0	895	0.00%
2020/07/23	1	84.50	1	83.70	84.70	0	877	0.00%
2020/07/21	1	80.40	7.3	81.27	82.50	-6.3	859	-0.73%
2020/07/20	4	84.38	6	84.57	85.30	-2	845	-0.24%
2020/07/17	7	86.80	0	0.00	83.00	7	830	0.84%
2020/07/16	1	84.60	0	0.00	86.70	1	820	0.12%
2020/07/15	3	83.50	1	84.80	83.80	2	812	0.25%
2020/07/09	1	86.50	0	0.00	86.80	1	784	0.13%
2020/07/08	3	87.30	0	0.00	87.80	3	780	0.38%
2020/07/07	1	92.90	1	88.70	87.00	0	772	0.00%
2020/07/06	9	87.67	12	88.96	89.80	-3	740	-0.40%
2020/07/03	0	0.00	1	84.50	84.60	-1	712	-0.14%
2020/07/01	6	83.55	0.1	82.30	82.50	6	693	0.86%
2020/06/30	0	0.00	3	82.20	82.60	-3	684	-0.44%
2020/06/24	3	83.00	0	0.00	83.00	3	674	0.44%
2020/06/23	13	82.95	1	81.30	81.50	12	661	1.81%
2020/06/22	0	0.00	2	84.75	85.70	-2	631	-0.32%
2020/06/19	2	83.20	0	0.00	83.10	2	610	0.33%
2020/06/18	3	81.17	3	84.70	84.00	0	598	0.00%
2020/06/17	6	80.80	0	0.00	80.30	6	567	1.06%
2020/06/08	7	80.80	5.1	78.20	78.20	1.9	500	0.38%
2020/06/04	2	83.40	2	79.90	79.70	0	473	0.00%
2020/06/02	2	78.70	0	0.00	77.60	2	427	0.47%
2020/06/01	6	72.87	10	75.68	77.80	-4	406	-0.98%
2020/05/28	0.1	70.20	2	71.20	70.50	-2	367	-0.53%
2020/05/27	11	69.58	10	70.59	70.50	1	358	0.28%
2020/05/26	0.1	68.30	0	0.00	68.80	0.1	333	0.01%
2020/05/25	0.1	68.30	3	68.47	68.70	-3	324	-0.91%
2020/05/22	0.1	67.90	14	67.99	68.20	-13.9	310	-4.47%
2020/05/21	5.2	65.25	15	65.84	66.70	-9.8	284	-3.44%
2020/05/13	5	60.00	0	0.00	60.00	5	228	2.19%
2020/05/08	8	61.48	7	62.53	61.40	1	198	0.50%
2020/05/04	6	55.15	0	0.00	55.50	6	152	3.94%
2020/04/30	9	55.37	0	0.00	55.60	9	152	5.92%
2020/04/29	2	54.70	0	0.00	55.00	2	152	1.31%
2020/04/28	5	52.00	0	0.00	52.50	5	150	3.31%
2020/04/06	0	46.95	0	0.00	46.50	0	170	0.00%
2020/02/17	2	55.30	0	0.00	55.30	2	126	1.58%
2020/02/13	0	0.00	1	55.50	55.70	-1	125	-0.80%
2020/02/07	1	56.10	0	0.00	55.50	1	141	0.71%
2019/11/04	0	0.00	1	61.10	60.70	-1	263	-0.38%
2019/10/30	3	62.90	2	63.00	63.00	1	259	0.39%
2019/10/09	0	0.00	50	59.23	59.10	-50	239	-20.86%
2019/10/07	4	62.50	4	60.50	60.60	0	235	0.00%
2019/10/04	0	0.00	60	59.73	59.70	-60	228	-26.26%
2019/10/01	0	0.00	50	60.01	60.00	-50	220	-22.64%
2019/09/18	0	0.00	10	66.00	63.60	-10	193	-5.17%
2019/08/19	0	0.00	1	55.90	55.90	-1	129	-0.77%
2019/07/03	1	60.90	0	0.00	60.60	1	158	0.63%
2019/06/21	0	0.00	0	60.50	60.90	0	168	0.00%
2019/06/11	0	0.00	42	57.32	58.20	-42	195	-21.48%
2019/05/24	0	0.00	0.1	60.30	60.00	-0.1	230	-0.04%
2019/03/13	8	57.21	1	56.70	57.10	7	184	3.80%
2019/03/12	0	0.00	11	56.50	56.70	-11	181	-6.07%
2019/03/07	1	56.20	2	53.30	55.20	-1	172	-0.58%
2019/02/27	0	0.00	5	50.54	50.40	-5	142	-3.51%
2019/01/24	0	50.40	0	0.00	50.40	0	143	0.00%
2019/01/10	5	52.20	0	0.00	51.50	5	139	3.59%
2018/12/17	0	0.00	3	45.65	46.20	-3	115	-2.60%
2018/11/30	2	49.58	0	0.00	49.00	2	152	1.31%
2018/11/29	6	46.55	0	0.00	46.90	6	149	4.00%
2018/11/26	1	44.25	0	0.00	44.50	1	149	0.67%
2018/11/23	5	43.00	0	0.00	43.05	5	151	3.31%
2018/11/22	2	43.00	2	43.35	42.95	0	151	0.00%
2018/11/21	0	0.00	5	42.75	43.00	-5	150	-3.32%
2018/11/20	2	42.10	0	0.00	42.35	2	150	1.33%
2018/11/13	0	0.00	0	41.20	40.80	0	154	0.00%
2018/11/12	0	0.00	0	41.20	41.45	0	153	0.00%
2018/11/08	0	0.00	1	42.30	41.95	-1	155	-0.64%
2018/11/06	2	40.65	0	0.00	40.85	2	162	1.23%
2018/10/23	0	0.00	0	41.30	41.05	0	183	0.00%
2018/10/15	0	0.00	2	40.80	42.00	-2	192	-1.04%
2018/10/11	0	0.00	1	39.25	39.90	-1	197	-0.51%
2018/09/28	0	0.00	1	50.10	50.20	-1	185	-0.54%
2018/09/17	0	0.00	4	51.40	51.90	-4	384	-1.04%
2018/08/02	0	0.00	1	60.20	61.50	-1	647	-0.15%
2018/07/24	1	57.30	0	0.00	57.10	1	646	0.15%
2018/07/19	1	60.20	2	59.00	59.50	-1	658	-0.15%
2018/07/04	0	0.00	8	60.70	62.00	-8	667	-1.20%
2018/07/03	4	60.10	0	0.00	60.80	4	664	0.60%
2018/06/29	16	61.76	4	62.50	62.40	12	649	1.85%
2018/06/28	2	60.55	6	63.00	63.00	-4	641	-0.62%
2018/06/27	10	68.42	2	69.10	64.00	8	620	1.29%
2018/06/26	0	0.00	10	68.76	71.10	-10	538	-1.86%
2018/06/25	9	69.89	7	70.30	70.80	2	493	0.41%
2018/06/13	1	69.50	0	0.00	67.00	1	418	0.24%
2018/06/11	3	71.23	0	0.00	68.00	3	405	0.74%
2018/06/08	1	68.60	7	67.80	67.80	-6	350	-1.71%
2018/06/07	2	64.15	0	0.00	64.00	2	312	0.64%
2018/06/06	24	64.26	0	0.00	65.00	24	312	7.68%
2018/06/04	15	59.41	0	0.00	60.00	15	255	5.86%
2018/05/21	0	0.00	1	55.10	55.60	-1	305	-0.33%
2018/05/17	5	55.42	1	55.60	54.80	4	316	1.26%
2018/05/16	10	56.06	0	0.00	55.60	10	322	3.11%
2018/05/15	1	56.50	0	0.00	56.70	1	331	0.30%
2018/05/09	1	54.00	0	0.00	55.30	1	410	0.24%
2018/04/26	1	51.80	0	0.00	51.40	1	610	0.16%
2018/04/25	74	50.53	0	0.00	51.40	74	606	12.20%
2018/04/17	0	0.00	1	58.40	58.00	-1	574	-0.17%
2018/04/16	2	58.55	0	0.00	59.00	2	573	0.35%
2018/04/11	10	59.50	0	0.00	59.80	10	578	1.73%
2018/04/10	10	60.20	0	0.00	59.70	10	576	1.73%
2018/03/29	1	59.90	0	0.00	59.80	1	553	0.18%
2018/03/23	3	60.50	0	0.00	61.00	3	547	0.55%
2018/03/14	5	60.00	0	0.00	59.90	5	522	0.96%
2018/03/13	3	60.00	0	0.00	60.80	3	523	0.57%
2018/03/12	0	0.00	2	61.00	61.50	-2	514	-0.39%
2018/03/09	15	59.00	0	0.00	58.80	15	504	2.98%
2018/03/08	10	58.50	0	0.00	58.40	10	506	1.98%
2018/03/02	2	59.00	0	0.00	59.00	2	504	0.40%
2018/02/23	0	0.00	0	60.00	60.00	0	499	0.00%
2018/02/21	0	0.00	0	60.20	60.50	0	464	0.00%
2018/02/08	0	0.00	1	58.20	58.40	-1	442	-0.23%
2018/02/07	0	0.00	1	58.00	57.10	-1	438	-0.23%
2018/02/06	10	54.75	0	0.00	57.00	10	429	2.33%
2018/02/02	1	62.20	1	60.80	57.80	0	400	0.00%
2018/01/25	1	59.00	0	0.00	58.50	1	354	0.28%
2018/01/18	1	52.00	0	0.00	52.10	1	188	0.53%
2018/01/17	0	0.00	0.2	52.00	52.10	-0.2	192	-0.08%
2018/01/12	30	51.00	0	0.00	51.30	30	200	14.95%
2018/01/10	5	50.50	0	0.00	50.50	5	214	2.34%
2018/01/08	0	0.00	0.3	50.80	51.00	-0.3	222	-0.15%
2018/01/02	10	48.00	0	0.00	48.50	10	255	3.92%