通嘉 (3588)-群益金鼎-東大券商分點個股進出

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
87.1
漲跌
▼0.5
漲幅
-0.57%
成交量
442張
產業
上市半導體類股
379人加入追蹤

立即追蹤
本地時間:13:30

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

通嘉 (3588)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/23	0	0.00	3	85.10	85.40	-3	3,935	-0.08%
2024/04/22	3	84.11	0	0.00	83.90	3	4,063	0.07%
2024/04/19	0	87.50	1	87.00	88.00	-1	4,204	-0.02%
2024/04/17	5	91.80	0	0.00	90.90	5	4,358	0.11%
2024/04/16	1	90.40	3	90.80	90.60	-2	4,537	-0.04%
2024/04/12	1	97.40	35	96.50	96.30	-34	5,202	-0.65%
2024/04/11	1	99.30	1.1	99.14	99.70	-0.1	5,450	0.00%
2024/04/09	4.1	104.96	3	103.00	103.00	1.1	5,673	0.02%
2024/04/08	6.3	106.01	0	0.00	105.50	6.3	5,679	0.11%
2024/04/03	4.4	108.55	0	0.00	108.50	4.4	5,781	0.08%
2024/04/02	9	109.33	7	109.29	107.00	2	6,083	0.03%
2024/04/01	0	0.00	1	108.50	108.00	-1	6,358	-0.02%
2024/03/28	3	103.00	3	104.00	103.50	0	6,433	0.00%
2024/03/27	3	103.00	3	103.50	103.00	0	6,432	0.00%
2024/03/26	4	105.50	3	104.00	103.50	1	6,430	0.02%
2024/03/22	3	105.00	4	105.13	106.00	-1	6,430	-0.02%
2024/03/21	5.1	106.08	3	105.50	105.50	2.1	6,423	0.03%
2024/03/20	1	109.00	0	0.00	106.00	1	6,412	0.02%
2024/03/19	4	111.75	13	109.54	109.00	-9	6,391	-0.14%
2024/03/18	9	108.01	1	108.00	114.50	8	6,367	0.13%
2024/03/15	5	109.40	3	110.00	107.00	2	6,356	0.03%
2024/03/14	8	110.62	10	107.85	109.00	-2	6,276	-0.03%
2024/03/13	1	107.50	7	105.00	103.00	-6	6,245	-0.10%
2024/03/12	7	106.00	0.4	104.50	105.50	6.6	6,293	0.10%
2024/03/11	0.2	103.00	0	0.00	103.00	0.2	6,413	0.00%
2024/03/08	3	107.00	19	102.74	102.50	-16	6,529	-0.25%
2024/03/07	4	110.75	3	109.00	108.50	1	6,491	0.02%
2024/03/06	3	114.00	8.3	114.92	113.00	-5.3	6,450	-0.08%
2024/03/05	0	0.00	3	118.00	118.00	-3	6,427	-0.05%
2024/03/04	2	118.50	7	117.71	116.00	-5	6,403	-0.08%
2024/03/01	28.1	118.36	23	119.13	118.00	5.1	6,360	0.08%
2024/02/29	10	113.65	8	114.13	114.00	2	6,161	0.03%
2024/02/27	22	109.66	15.3	107.04	112.00	6.7	6,089	0.11%
2024/02/26	1.3	108.77	4.1	111.00	111.00	-2.7	6,041	-0.05%
2024/02/23	8	104.19	3	102.50	101.00	5	6,046	0.08%
2024/02/22	5	104.40	14	105.82	103.00	-9	5,972	-0.15%
2024/02/21	14	98.14	8.6	99.97	105.00	5.4	5,819	0.09%
2024/02/20	2	96.45	5	96.18	95.60	-3	5,675	-0.05%
2024/02/19	4.6	94.56	2	94.10	92.20	2.6	5,575	0.05%
2024/02/16	3	87.50	6	89.00	88.80	-3	5,662	-0.05%
2024/02/15	0	0.00	2.1	86.63	87.70	-2.1	5,800	-0.04%
2024/02/05	34	83.91	2	82.80	81.90	32	5,790	0.55%
2024/02/02	12	84.36	0.2	85.00	84.00	11.8	5,785	0.20%
2024/02/01	0	0.00	8	85.66	84.70	-8	5,765	-0.14%
2024/01/31	10	85.60	5	84.40	84.40	5	5,740	0.09%
2024/01/26	1	87.00	0	0.00	85.20	1	5,706	0.02%
2024/01/25	3	86.80	0	0.00	86.30	3	5,719	0.05%
2024/01/24	4.1	90.66	4	88.63	89.00	0.1	5,684	0.00%
2024/01/23	3	86.20	16	86.21	86.20	-13	5,596	-0.23%
2024/01/22	8	85.20	0	0.00	84.40	8	5,567	0.14%
2024/01/19	9	86.22	11	86.24	84.20	-2	5,556	-0.04%
2024/01/18	5	86.00	0	0.00	84.00	5	5,504	0.09%
2024/01/17	3	86.00	1	87.30	86.40	2	5,486	0.04%
2024/01/16	4	89.65	8	88.70	88.60	-4	5,448	-0.07%
2024/01/15	5.1	89.82	4	90.05	90.70	1.1	5,352	0.02%
2024/01/12	0	0.00	0.1	87.90	85.90	-0.1	5,234	0.00%
2024/01/10	3	90.93	3	87.93	90.30	0	5,588	0.00%
2024/01/09	17	90.63	24	87.76	87.90	-7	5,467	-0.13%
2024/01/08	67	93.07	59	92.05	90.60	8	5,362	0.15%
2024/01/05	3.1	90.01	7	90.26	90.80	-4	4,797	-0.08%
2024/01/04	9	82.63	7	84.57	82.60	2	4,535	0.04%
2024/01/03	4	85.28	5	85.56	83.30	-1	4,464	-0.02%
2024/01/02	0	0.00	0.1	83.00	82.20	-0.1	4,288	0.00%
2023/12/28	6.1	89.13	4	89.45	88.50	2.1	4,167	0.05%
2023/12/27	7	86.87	54	89.30	90.20	-47	3,879	-1.21%
2023/12/26	2	82.15	2	83.05	82.00	0	3,573	0.00%
2023/12/25	10	78.00	0	0.00	78.00	10	3,475	0.29%
2023/12/22	10	77.58	0	0.00	76.70	10	3,468	0.29%
2023/12/21	3	76.50	0	76.30	76.00	3	3,471	0.09%
2023/12/20	5	76.92	0	0.00	76.60	5	3,477	0.14%
2023/12/19	5	74.90	0	0.00	75.30	5	3,486	0.14%
2023/12/15	0	78.80	0	0.00	78.50	0	3,491	0.00%
2023/12/13	10	80.63	4	79.88	79.80	6	3,573	0.17%
2023/12/11	0	82.60	2	82.70	83.10	-2	3,709	-0.05%
2023/12/07	12	84.83	11	85.00	84.80	1	3,775	0.03%
2023/12/06	10	84.40	4	86.05	85.30	6	3,733	0.16%
2023/12/05	3	84.27	5	84.50	84.70	-2	3,645	-0.05%
2023/12/01	2	80.10	2	80.50	79.10	0	3,696	0.00%
2023/11/30	3	79.50	0	0.00	79.90	3	3,953	0.08%
2023/11/28	2	82.85	0.3	83.00	82.20	1.7	4,521	0.04%
2023/11/24	0	0.00	1	81.60	83.30	-1	4,629	-0.02%
2023/11/22	5	84.08	6	83.75	87.00	-1	4,332	-0.02%
2023/11/21	4	80.53	2	79.30	79.10	2	4,227	0.05%
2023/11/20	6	79.33	7	80.26	79.10	-1	4,158	-0.02%
2023/11/17	4	79.48	2	80.50	80.60	2	4,080	0.05%
2023/11/16	3	80.30	4	80.63	80.00	-1	3,992	-0.03%
2023/11/15	5.6	80.43	6	80.33	79.00	-0.5	3,829	-0.01%
2023/11/14	13	73.24	23.5	74.83	75.40	-10.5	3,588	-0.29%
2023/11/13	3.5	63.91	13	69.38	69.40	-9.5	3,395	-0.28%
2023/11/10	6	62.75	2	62.70	63.10	4	3,329	0.12%
2023/11/07	2	66.00	0	0.00	65.60	2	3,311	0.06%
2023/11/03	7	67.36	0	0.00	67.20	7	3,290	0.21%
2023/11/01	0	0.00	3	68.33	67.60	-3	3,261	-0.09%
2023/10/31	2	67.20	26	70.24	67.00	-24	3,238	-0.74%
2023/10/30	1	68.60	0	0.00	68.30	1	3,256	0.03%
2023/10/27	3	66.60	2	66.60	65.00	1	3,306	0.03%
2023/10/26	7	69.30	28	69.73	67.30	-21	3,298	-0.64%
2023/10/24	5	70.10	0	0.00	70.60	5	3,254	0.15%
2023/10/23	3	69.80	1	70.60	69.80	2	3,270	0.06%
2023/10/20	0	0.00	1	67.60	69.00	-1	3,298	-0.03%
2023/10/19	24	67.91	3	67.67	69.10	21	3,353	0.63%
2023/10/18	12	76.18	11	74.04	68.60	1	3,353	0.03%
2023/10/17	0	0.00	2	72.35	73.70	-2	3,010	-0.07%
2023/10/16	0	0.00	4	67.20	67.00	-4	2,973	-0.13%
2023/10/13	0	0.00	4	68.43	68.80	-4	2,965	-0.13%
2023/10/12	5	67.96	1	67.90	67.80	4	2,949	0.14%
2023/10/06	1	66.00	0	0.00	66.50	1	2,925	0.03%
2023/10/03	1	66.90	3	67.56	66.10	-2	2,897	-0.07%
2023/10/02	0	0.00	2.1	63.15	64.00	-2.1	2,870	-0.07%
2023/09/28	3	61.93	2	62.60	62.10	1	2,858	0.03%
2023/09/27	2	61.60	2	62.20	62.00	0	2,856	0.00%
2023/09/26	17	62.87	1	63.50	62.20	16	2,851	0.56%
2023/09/25	12	64.86	2	65.20	63.80	10	2,841	0.35%
2023/09/21	3	65.03	5	64.90	64.90	-2	2,810	-0.07%
2023/09/20	1	67.60	3	67.00	66.40	-2	2,793	-0.07%
2023/09/19	2	69.45	5	69.16	67.70	-3	2,776	-0.11%
2023/09/18	10	70.52	0	0.00	70.00	10	2,740	0.36%
2023/09/15	3	72.57	8	72.10	73.10	-5	2,682	-0.19%
2023/09/14	7.1	71.66	7.6	71.62	71.10	-0.5	2,614	-0.02%
2023/09/13	1	70.70	6	70.53	70.10	-5	2,476	-0.20%
2023/09/12	10	71.25	4	72.00	71.80	6	2,427	0.25%
2023/09/11	2	69.80	0	0.00	70.50	2	2,350	0.09%
2023/09/08	3	70.40	2	70.41	69.90	1	2,320	0.04%
2023/09/07	6	69.97	3	69.53	70.40	3	2,266	0.13%
2023/09/06	7	70.77	6	71.95	71.10	1	2,176	0.05%
2023/09/05	12	72.39	18	71.74	73.00	-6	2,057	-0.29%
2023/09/04	177.6	69.93	167	70.00	69.60	10.6	1,781	0.59%	大買/大賣/
2023/09/01	5	63.72	5	64.16	67.20	0	1,277	0.00%
2023/08/31	5	61.78	5	61.48	61.10	0	1,128	0.00%
2023/08/30	2	58.80	2.1	59.34	60.50	-0.1	1,068	-0.01%
2023/08/29	0	0.00	1	57.20	57.20	-1	966	-0.10%
2023/08/17	0	0.00	1	54.80	54.20	-1	955	-0.10%
2023/08/16	0	0.00	6	52.78	54.20	-6	955	-0.63%
2023/08/15	0	0.00	4	52.70	52.80	-4	952	-0.42%
2023/08/14	1	53.00	2	52.00	52.10	-1	951	-0.11%
2023/08/04	1	60.70	0	0.00	59.60	1	908	0.11%
2023/08/02	10	61.84	18	61.96	60.80	-8	896	-0.89%
2023/08/01	13	60.53	0	0.00	62.50	13	807	1.61%
2023/07/25	2	59.30	1	59.00	60.70	1	666	0.15%
2023/07/24	4	62.18	2	62.00	61.20	2	602	0.33%
2023/07/21	2	56.75	5	58.16	60.00	-3	518	-0.58%
2023/07/20	3	54.37	0	0.00	55.80	3	431	0.69%
2023/07/19	1	50.30	6	50.80	50.80	-5	343	-1.46%
2023/07/18	6	47.30	2	46.65	46.20	4	322	1.24%
2023/07/11	1	49.90	0	0.00	49.70	1	403	0.25%
2023/07/10	1	51.00	0	0.00	50.30	1	407	0.25%
2023/07/04	0	0.00	7	51.80	52.00	-7	429	-1.63%
2023/06/29	0	0.00	0.2	51.30	51.20	-0.2	442	-0.05%
2023/06/26	7	51.00	0	0.00	50.90	7	451	1.55%
2023/06/14	0	56.60	2	58.00	56.90	-2	445	-0.45%
2023/06/07	1	55.10	0	0.00	55.10	1	442	0.23%
2023/06/06	2	54.60	0	0.00	54.60	2	451	0.44%
2023/06/05	0	0.00	1	55.60	55.60	-1	461	-0.22%
2023/05/09	2	56.00	0	0.00	56.50	2	609	0.33%
2023/05/08	0	0.00	2	59.00	57.30	-2	825	-0.24%
2023/05/04	2	56.10	0	0.00	56.00	2	915	0.22%
2023/04/25	0	0.00	1	59.20	57.80	-1	917	-0.11%
2023/04/20	0	0.00	2	65.15	62.70	-2	897	-0.22%
2023/04/19	2	66.40	0.5	67.00	65.40	1.5	885	0.17%
2023/04/18	5.5	66.44	3	66.10	65.30	2.5	843	0.29%
2023/04/17	0	0.00	1	62.30	62.50	-1	803	-0.12%
2023/04/12	0	0.00	2	63.30	63.40	-2	792	-0.25%
2023/04/11	0	0.00	1	63.40	63.70	-1	785	-0.13%
2023/04/06	1	63.30	0	0.00	63.40	1	768	0.13%
2023/03/27	0	0.00	1	62.00	62.00	-1	765	-0.13%
2023/03/23	0	0.00	2	62.30	62.50	-2	764	-0.26%
2023/03/22	0	0.00	8	62.85	62.40	-8	766	-1.04%
2023/03/15	7	61.00	0	0.00	61.00	7	773	0.91%
2023/03/14	0	0.00	7	61.50	61.10	-7	787	-0.89%
2023/03/13	0	0.00	10	60.00	61.40	-10	801	-1.25%
2023/03/10	0	0.00	3	63.90	62.20	-3	820	-0.37%
2023/03/09	2	65.80	0	0.00	64.50	2	834	0.24%
2023/03/08	10	65.69	2	66.20	65.10	8	830	0.96%
2023/03/06	0	0.00	2	64.60	64.60	-2	827	-0.24%
2023/03/03	0	0.00	1	64.30	64.30	-1	839	-0.12%
2023/02/24	1	63.60	0	0.00	63.20	1	872	0.11%
2023/02/23	0	0.00	0.2	65.00	65.20	-0.2	886	-0.02%
2023/02/22	1	63.30	1	63.30	63.30	0	941	0.00%
2023/02/20	1	65.70	1	65.50	65.50	0	1,002	0.00%
2023/02/17	0	0.00	2.1	64.43	64.90	-2.1	1,024	-0.21%
2023/02/16	1	63.20	0	0.00	64.60	1	1,038	0.10%
2023/02/14	2	65.50	2	64.70	63.60	0	1,116	0.00%
2023/02/13	2	63.75	0	0.00	63.10	2	1,138	0.18%
2023/02/09	2	67.55	1	66.90	66.90	1	1,283	0.08%
2023/02/07	3	66.97	1.1	67.09	67.80	1.9	1,543	0.12%
2023/02/06	35	69.86	22	69.47	69.00	13	1,535	0.85%
2023/02/03	3.2	66.81	2	67.75	68.90	1.2	1,389	0.09%
2023/02/02	7	61.80	7	62.90	62.70	0	1,476	0.00%
2023/02/01	1.9	60.56	0	0.00	61.20	1.9	1,569	0.12%
2023/01/17	0	0.00	1	55.50	55.40	-1	1,562	-0.06%
2023/01/16	0	0.00	1	56.70	55.30	-1	1,566	-0.06%
2023/01/06	3	56.97	1	56.70	56.80	2	1,563	0.13%
2023/01/05	0	0.00	0	55.30	55.40	0	1,563	0.00%
2023/01/03	0	0.00	0.3	54.05	54.60	-0.3	1,564	-0.02%
2022/12/26	0.3	54.20	0	0.00	54.40	0.3	1,566	0.02%
2022/12/22	0	55.40	2	54.65	54.30	-2	1,567	-0.13%
2022/12/21	0	0.00	1	55.00	54.00	-1	1,569	-0.06%
2022/12/16	1	58.40	0	0.00	58.30	1	1,582	0.06%
2022/12/07	1	61.00	0	0.00	60.30	1	1,597	0.06%
2022/12/02	1	64.20	11	64.50	64.10	-10	1,563	-0.64%
2022/12/01	11	63.80	2	62.80	63.70	9	1,539	0.58%
2022/11/30	2	61.70	2	62.05	61.50	0	1,524	0.00%
2022/11/25	0	0.00	4	62.40	61.70	-4	1,519	-0.26%
2022/11/24	3	61.80	0	0.00	61.80	3	1,506	0.20%
2022/11/21	3	61.50	0	0.00	60.60	3	1,476	0.20%
2022/11/18	1	63.40	2	65.10	62.80	-1	1,455	-0.07%
2022/11/17	2	66.50	3	66.07	66.20	-1	1,395	-0.07%
2022/11/16	1	65.30	0	0.00	66.00	1	1,359	0.07%
2022/11/15	0	0.00	5	64.00	65.50	-5	1,338	-0.37%
2022/11/14	1	64.30	0	0.00	64.30	1	1,315	0.08%
2022/11/11	16	67.76	0	65.50	64.10	16	1,302	1.23%
2022/11/10	0	0.00	5	64.10	65.20	-5	1,250	-0.40%
2022/11/08	1	64.10	0	0.00	64.30	1	1,203	0.08%
2022/11/04	14	67.09	18	65.57	65.30	-4	1,057	-0.38%
2022/11/03	7	59.74	5	59.18	61.10	2	880	0.23%
2022/11/02	17	55.56	16	55.79	55.60	1	782	0.13%
2022/11/01	4	56.28	24	55.62	56.20	-20	753	-2.65%
2022/10/31	40	54.63	16	55.13	56.60	24	690	3.47%
2022/10/28	12	52.85	12	53.54	54.40	0	529	0.00%
2022/10/27	2	48.00	2.1	48.99	49.50	-0.1	432	-0.02%
2022/10/13	0	0.00	2	44.25	44.15	-2	475	-0.42%
2022/09/22	0	0.00	2	58.20	58.40	-2	560	-0.36%
2022/09/21	1	58.40	0	0.00	57.70	1	561	0.18%
2022/09/15	0	58.50	0	0.00	58.20	0	589	0.00%
2022/09/12	0	0.00	1	59.60	59.60	-1	651	-0.15%
2022/09/08	0	0.00	0.1	57.90	58.00	-0.1	662	-0.01%
2022/09/07	1	58.60	1	58.60	58.50	0	687	0.00%
2022/09/06	1	59.60	0	0.00	59.30	1	693	0.14%
2022/09/05	1	60.60	0	0.00	60.10	1	706	0.14%
2022/08/30	0	0.00	0.1	64.00	64.20	-0.1	760	-0.02%
2022/08/24	0	0.00	1	65.80	66.00	-1	868	-0.12%
2022/08/11	0	0.00	3	66.00	66.30	-3	953	-0.31%
2022/08/10	1	63.30	0.1	64.10	63.20	0.9	968	0.10%
2022/08/09	2	63.80	0	0.00	65.50	2	980	0.20%
2022/07/29	0	69.90	0	0.00	68.60	0	1,007	0.00%
2022/07/28	1	79.00	0	0.00	78.80	1	1,013	0.10%
2022/07/27	0	80.00	0	0.00	80.20	0	1,017	0.00%
2022/07/15	0	0.00	5	78.70	79.40	-5	1,104	-0.45%
2022/07/13	2	78.35	3	77.13	75.80	-1	1,108	-0.09%
2022/07/12	0.1	72.50	0	0.00	72.40	0.1	1,113	0.01%
2022/07/11	6	78.00	6	79.92	78.00	0	1,119	0.00%
2022/07/08	5	77.50	0	0.00	78.30	5	1,123	0.44%
2022/07/07	0	0.00	5	79.50	79.00	-5	1,125	-0.44%
2022/07/06	5	78.50	0	0.00	76.60	5	1,155	0.43%
2022/07/05	0	0.00	5	79.50	80.20	-5	1,163	-0.43%
2022/07/04	5	77.80	5	78.50	77.80	0	1,165	0.00%
2022/07/01	5	80.50	5	82.50	76.90	0	1,173	0.00%
2022/06/30	0	0.00	0.3	82.20	82.00	-0.3	1,162	-0.03%
2022/06/28	1	90.00	0	0.00	87.90	1	1,214	0.08%
2022/06/22	1	89.84	0	0.00	89.10	1	1,212	0.09%
2022/06/21	1	98.20	2.6	98.05	98.60	-1.6	1,196	-0.13%
2022/06/20	5	101.50	0	0.00	95.20	5	1,221	0.41%
2022/06/10	0.1	114.50	2	115.50	115.00	-1.9	1,182	-0.16%
2022/06/09	2	116.00	10	115.50	116.00	-8	1,172	-0.68%
2022/06/08	10	113.50	0	0.00	112.50	10	1,149	0.87%
2022/06/06	1	115.00	1	117.50	115.00	0	1,153	0.00%
2022/06/02	1	117.00	3	117.33	117.00	-2	1,154	-0.17%
2022/06/01	3	117.00	2	117.00	117.50	1	1,155	0.09%
2022/05/31	3	113.17	5	111.00	115.00	-2	1,144	-0.17%
2022/05/30	0	0.00	1	108.50	108.00	-1	1,133	-0.09%
2022/05/27	0	0.00	0	103.00	102.50	0	1,156	0.00%
2022/05/26	1.1	101.43	0.5	102.00	100.00	0.5	1,170	0.05%
2022/05/25	0	0.00	1	104.00	104.00	-1	1,173	-0.09%
2022/05/24	0	0.00	0.2	104.00	103.00	-0.2	1,189	-0.02%
2022/05/23	0	0.00	4	107.63	106.50	-4	1,195	-0.33%
2022/05/20	6.7	106.76	2	107.00	106.50	4.7	1,232	0.38%
2022/05/19	1	106.00	4	106.25	108.50	-3	1,255	-0.24%
2022/05/18	4	110.25	0	0.00	108.50	4	1,297	0.31%
2022/05/17	11	108.18	6	109.00	109.50	5	1,357	0.37%
2022/05/12	6	106.17	6	106.50	104.50	0	1,358	0.00%
2022/05/09	0.2	102.00	0	0.00	100.50	0.2	1,460	0.01%
2022/05/06	0	0.00	4	104.00	105.00	-4	1,458	-0.27%
2022/05/05	4	110.00	0	0.00	109.50	4	1,452	0.28%
2022/05/03	0	0.00	1	104.52	105.50	-1	1,462	-0.07%
2022/04/28	1	100.50	0	0.00	101.50	1	1,484	0.07%
2022/04/27	1	99.90	1	99.10	102.50	0	1,497	0.00%
2022/04/26	0	0.00	1	102.00	101.50	-1	1,478	-0.07%
2022/04/22	0.2	112.00	0	0.00	111.00	0.2	1,494	0.01%
2022/04/15	0	0.00	1	113.00	113.00	-1	1,534	-0.07%
2022/04/13	3	119.17	0	0.00	119.00	3	1,561	0.19%
2022/04/12	7.2	121.25	0	0.00	119.50	7.2	1,562	0.46%
2022/04/11	0.2	128.00	1	128.00	123.50	-0.8	1,544	-0.05%
2022/04/08	0	0.00	2	130.00	130.50	-2	1,575	-0.13%
2022/04/07	0.2	135.00	5	133.70	131.50	-4.8	1,581	-0.30%
2022/04/06	0	138.50	0	0.00	139.00	0	1,599	0.00%
2022/04/01	1	140.00	1	140.00	140.00	0	1,669	0.00%
2022/03/31	4	147.25	5	144.90	141.50	-1	1,716	-0.06%
2022/03/29	0	0.00	0.3	142.06	142.00	-0.3	1,701	-0.02%
2022/03/24	0	0.00	0.1	142.00	143.00	-0.1	1,770	-0.01%
2022/03/23	4	142.00	12	139.33	142.50	-8	1,791	-0.45%
2022/03/22	9	138.06	0	0.00	138.50	9	1,820	0.49%
2022/03/21	0	0.00	0.4	139.00	138.50	-0.4	1,850	-0.02%
2022/03/18	0	0.00	1.2	137.41	137.50	-1.2	1,877	-0.06%
2022/03/17	11	132.86	1	133.00	136.00	10	1,902	0.53%
2022/03/16	2	129.50	2	127.50	128.00	0	1,918	0.00%
2022/03/15	1.2	129.00	5	129.10	128.00	-3.8	1,931	-0.20%
2022/03/14	0	0.00	5	133.00	133.50	-5	1,944	-0.26%
2022/03/11	0	133.00	0	0.00	134.00	0	2,009	0.00%
2022/03/10	0.1	135.00	1	135.00	135.50	-0.9	2,031	-0.04%
2022/03/09	10	134.50	2	135.00	132.50	8	2,068	0.39%
2022/03/08	0.2	134.00	7	137.00	132.50	-6.8	2,182	-0.31%
2022/03/07	2.2	140.00	1	140.50	138.50	1.2	2,340	0.05%
2022/03/04	8	150.38	8	148.00	145.50	0	2,488	0.00%
2022/03/03	2	148.75	4	147.38	148.50	-2	2,499	-0.08%
2022/03/02	3	146.50	3.1	143.55	147.00	-0.1	2,497	0.00%
2022/03/01	3	144.50	5.3	145.29	146.50	-2.3	2,481	-0.09%
2022/02/25	2	139.00	3	140.50	141.00	-1	2,500	-0.04%
2022/02/24	0.1	140.00	0.1	140.50	137.00	0	2,552	0.00%
2022/02/22	1	150.00	2	143.25	142.00	-1	2,658	-0.04%
2022/02/21	1.1	147.09	2	148.75	150.00	-0.9	2,744	-0.03%
2022/02/18	3	148.50	5.2	147.28	148.50	-2.2	2,884	-0.08%
2022/02/17	4	148.00	2.1	147.17	143.50	1.9	2,978	0.06%
2022/02/16	2	143.50	0	0.00	143.00	2	3,150	0.06%
2022/02/15	0	0.00	2	140.00	139.50	-2	3,628	-0.06%
2022/02/14	0.1	140.00	1	138.50	141.00	-0.9	3,913	-0.02%
2022/02/11	1	144.50	1	145.00	145.00	0	3,943	0.00%
2022/02/10	0	0.00	1.5	142.59	143.50	-1.5	3,966	-0.04%
2022/02/09	3	140.67	1.2	139.58	141.50	1.8	3,980	0.05%
2022/02/07	5	132.10	0	0.00	132.50	5	4,069	0.12%
2022/01/26	1	131.00	1	129.00	129.00	0	4,146	0.00%
2022/01/25	0.1	130.00	0	0.00	127.50	0.1	4,345	0.00%
2022/01/21	0	0.00	1	137.00	134.00	-1	4,495	-0.02%
2022/01/20	1	134.00	1	134.00	140.00	0	4,631	0.00%
2022/01/18	6	140.00	7	137.64	136.00	-1	4,728	-0.02%
2022/01/14	1	132.50	4	131.50	133.50	-3	4,844	-0.06%
2022/01/12	0.1	131.00	0	0.00	130.00	0.1	4,974	0.00%
2022/01/11	0	0.00	1	130.50	130.00	-1	5,013	-0.02%
2022/01/07	2	136.75	3	136.83	135.50	-1	5,028	-0.02%
2022/01/06	1	140.00	0	0.00	140.00	1	5,026	0.02%
2022/01/05	2.3	144.68	0	0.00	144.50	2.3	5,042	0.05%
2022/01/04	0	0.00	2	151.01	150.00	-2	5,063	-0.04%
2022/01/03	0	0.00	0.1	154.31	151.00	-0.1	5,120	0.00%
2021/12/30	0.1	150.00	0	0.00	150.00	0.1	5,139	0.00%
2021/12/29	2	150.50	1	149.52	151.50	1	5,192	0.02%
2021/12/28	2	155.75	5	156.20	153.50	-3	5,267	-0.06%
2021/12/27	1	150.50	1	153.00	153.00	0	5,275	0.00%
2021/12/24	3	149.33	3	146.00	145.00	0	5,292	0.00%
2021/12/23	2	151.75	8.2	150.14	147.50	-6.2	5,360	-0.12%
2021/12/22	4.2	148.79	1	150.00	147.00	3.2	5,414	0.06%
2021/12/21	6	146.75	4.1	147.15	146.50	1.9	5,552	0.03%
2021/12/20	4.1	148.00	7	148.36	143.50	-2.9	5,757	-0.05%
2021/12/17	4	144.13	1	142.50	144.50	3	5,817	0.05%
2021/12/16	3	146.17	4	147.13	148.00	-1	5,855	-0.02%
2021/12/15	3	138.83	2	138.50	138.00	1	5,857	0.02%
2021/12/14	1.2	139.67	7	140.29	136.00	-5.9	5,909	-0.10%
2021/12/13	0.3	144.50	0	0.00	143.50	0.3	6,037	0.00%
2021/12/10	0	0.00	3	149.00	149.50	-3	6,208	-0.05%
2021/12/09	3	148.00	1	149.00	147.50	2	6,345	0.03%
2021/12/08	7	147.86	0	0.00	147.50	7	6,450	0.11%
2021/12/07	3	154.00	3.1	154.75	148.00	0	6,508	0.00%
2021/12/06	4.2	157.24	0	0.00	153.00	4.2	6,555	0.06%
2021/12/03	4.5	158.13	3	158.83	159.00	1.5	6,615	0.02%
2021/12/02	12.1	162.40	7	159.86	157.00	5.1	6,673	0.08%
2021/12/01	7	159.57	6	164.00	168.50	1	6,636	0.02%
2021/11/30	2	163.50	12.2	165.47	168.50	-10.2	6,564	-0.16%
2021/11/29	2	145.25	1	153.50	153.50	1	6,503	0.02%
2021/11/26	8	148.24	3	151.17	150.00	5	6,666	0.08%
2021/11/25	1	154.50	1	150.50	150.50	0	6,865	0.00%
2021/11/24	0	0.00	6	152.50	154.50	-6	7,011	-0.09%
2021/11/23	10.1	154.07	3	157.67	152.00	7.1	7,129	0.10%
2021/11/22	11	159.05	9	160.06	162.50	2	7,390	0.03%
2021/11/19	4	160.25	3	159.17	159.00	1	7,629	0.01%
2021/11/18	2	168.00	15.1	162.45	158.00	-13.1	7,653	-0.17%
2021/11/17	18	170.06	13	169.00	169.00	5	7,661	0.07%
2021/11/16	10	164.50	10	164.45	167.00	0	7,615	0.00%
2021/11/15	11	165.32	261	166.97	163.00	-250	7,742	-3.23%	大賣/鉅額交易
2021/11/12	266	164.30	23	160.48	161.00	243	7,599	3.20%	大買/鉅額交易
2021/11/11	11	143.91	31.2	148.16	153.50	-20.2	7,250	-0.28%
2021/11/10	1	136.50	4	136.75	140.00	-3	7,056	-0.04%
2021/11/09	1	133.50	2	135.00	134.00	-1	7,163	-0.01%
2021/11/08	3	133.00	1	130.50	130.50	2	7,220	0.03%
2021/11/05	15.1	133.10	3	135.33	134.00	12.1	7,210	0.17%
2021/11/04	6	138.00	13	139.81	136.50	-7	7,226	-0.10%
2021/11/03	9	137.56	15	137.07	139.00	-6	7,220	-0.08%
2021/11/02	21	141.74	18.1	139.73	135.00	2.9	7,166	0.04%
2021/11/01	16	138.03	16	139.00	142.00	0	6,977	0.00%
2021/10/29	20	136.05	19	134.08	133.50	1	6,900	0.01%
2021/10/28	24.1	136.37	14	137.04	134.00	10.1	6,894	0.15%
2021/10/27	2	132.50	0	0.00	132.50	2	6,787	0.03%
2021/10/26	10.2	132.04	21	131.90	129.00	-10.9	6,819	-0.16%
2021/10/25	8	131.13	6	132.83	133.00	2	6,799	0.03%
2021/10/22	16	127.28	15	126.77	127.50	1	6,799	0.01%
2021/10/21	4	130.13	11	126.23	124.00	-7	6,796	-0.10%
2021/10/20	8	122.13	4.2	122.50	123.00	3.8	6,816	0.06%
2021/10/19	2	120.00	7	119.43	119.50	-5	6,859	-0.07%
2021/10/18	8	115.00	5	115.40	116.00	3	6,985	0.04%
2021/10/15	2	113.00	3	113.67	113.50	-1	7,371	-0.01%
2021/10/14	3	111.00	1	111.50	112.00	2	7,551	0.03%
2021/10/13	18	112.19	3	111.50	111.00	15	7,609	0.20%
2021/10/12	2	113.25	2.4	113.33	113.00	-0.4	7,760	-0.01%
2021/10/08	13	122.92	9.7	122.11	120.50	3.3	7,862	0.04%
2021/10/07	3	120.00	3	120.98	119.50	0	7,868	0.00%
2021/10/06	3	117.67	2	117.25	116.50	1	7,948	0.01%
2021/10/05	17	115.15	13	117.19	118.00	4	8,084	0.05%
2021/10/04	3	123.17	2	119.00	111.00	1	8,229	0.01%
2021/10/01	4	126.63	3.2	124.22	120.50	0.8	8,416	0.01%
2021/09/30	5.2	133.62	6	133.50	131.50	-0.8	8,517	-0.01%
2021/09/29	6	135.75	6	134.25	129.00	0	8,590	0.00%
2021/09/28	14	139.54	12	140.17	140.00	2	8,624	0.02%
2021/09/27	21	137.14	23	137.74	142.50	-2	8,490	-0.02%
2021/09/24	9	129.61	7	130.36	132.00	2	8,325	0.02%
2021/09/23	3	130.00	16	130.31	126.00	-13	8,236	-0.16%
2021/09/22	13	134.50	1	136.50	129.00	12	8,182	0.15%
2021/09/17	10	134.05	16	133.78	137.50	-6	8,120	-0.07%
2021/09/16	8	135.50	6.5	135.39	135.00	1.5	8,051	0.02%
2021/09/15	11.5	130.25	13	132.43	135.00	-1.5	7,897	-0.02%
2021/09/14	32	132.58	30	129.85	131.00	2	7,714	0.03%
2021/09/13	7	126.29	14	126.82	124.00	-7	7,560	-0.09%
2021/09/10	12	121.96	7	124.50	127.00	5	7,474	0.07%
2021/09/09	10	122.70	3	123.17	124.50	7	7,416	0.09%
2021/09/08	2	117.50	2.2	118.50	117.00	-0.2	7,316	0.00%
2021/09/07	5.2	121.76	10	118.75	123.50	-4.8	7,255	-0.07%
2021/09/06	4	126.63	15	124.40	122.00	-11	7,179	-0.15%
2021/09/03	14	131.71	4	130.87	130.00	10	7,155	0.14%
2021/09/02	11	138.23	13	138.54	135.00	-2	7,337	-0.03%
2021/09/01	8	149.44	17.5	147.43	146.50	-9.5	7,370	-0.13%
2021/08/31	4.5	147.07	26	141.74	149.00	-21.5	7,208	-0.30%
2021/08/30	35	140.70	8.1	141.08	137.00	26.9	6,995	0.38%
2021/08/27	11.1	136.87	19	138.39	135.00	-7.9	6,873	-0.11%
2021/08/26	14	138.96	17	138.59	141.00	-3	6,769	-0.04%
2021/08/25	33	134.83	34	133.63	135.00	-1	6,608	-0.02%
2021/08/24	35	125.39	14	125.86	128.00	21	6,442	0.33%
2021/08/23	7	124.64	7	124.64	125.00	0	6,419	0.00%
2021/08/20	12	118.63	15.1	119.06	117.00	-3.1	6,305	-0.05%
2021/08/19	23	123.76	11	122.55	116.00	12	6,190	0.19%
2021/08/18	14.1	115.43	9	116.78	118.00	5.1	5,931	0.09%
2021/08/17	45	122.32	55	120.32	116.50	-10	5,839	-0.17%
2021/08/16	20	115.35	11	114.23	120.00	9	5,703	0.16%
2021/08/13	45	116.71	41	116.07	121.00	4	5,605	0.07%
2021/08/12	4	114.75	7	114.86	117.50	-3	5,462	-0.05%
2021/08/11	0	0.00	0.2	108.00	107.00	-0.2	5,376	0.00%
2021/08/10	0	115.67	2.1	112.25	116.50	-2.1	5,319	-0.04%
2021/08/09	3	116.00	8.1	113.71	112.50	-5.1	5,237	-0.10%
2021/08/06	1.3	121.21	4	118.63	117.00	-2.7	5,191	-0.05%
2021/08/05	11	122.27	3.1	121.88	122.50	7.9	5,178	0.15%
2021/08/04	0	0.00	9	123.11	122.50	-9	5,177	-0.17%
2021/08/03	10	122.20	6.2	123.97	122.00	3.8	5,150	0.07%
2021/08/02	9	120.22	1.1	119.79	120.00	7.9	5,104	0.15%
2021/07/30	1.1	126.12	2	125.24	119.00	-0.9	5,061	-0.02%
2021/07/29	3.5	123.56	23	123.55	128.00	-19.5	5,003	-0.39%
2021/07/28	15.8	119.12	9.2	118.90	118.50	6.7	4,941	0.13%
2021/07/27	2.2	128.55	1	126.50	127.00	1.2	4,870	0.02%
2021/07/26	24	137.40	11	136.68	133.50	13	4,824	0.27%
2021/07/23	5	132.20	5	132.40	133.00	0	4,700	0.00%
2021/07/22	7	135.50	16	135.44	133.50	-9	4,632	-0.19%
2021/07/21	107	131.84	109	129.38	135.00	-2	4,478	-0.05%	大買/大賣/
2021/07/20	4	119.76	28	121.02	126.50	-24	4,076	-0.59%
2021/07/19	11	116.73	7	116.21	115.00	4	3,886	0.10%
2021/07/16	25	121.86	5	119.30	120.00	20	3,859	0.52%
2021/07/15	14	114.96	5	113.20	118.50	9	3,695	0.24%
2021/07/14	14	104.64	13	107.08	108.00	1	3,595	0.03%
2021/07/13	2.1	115.60	25	112.20	109.50	-22.9	3,546	-0.65%
2021/07/12	9.1	115.62	10	115.65	115.00	-1	3,468	-0.03%
2021/07/09	10.1	105.16	7	107.21	109.00	3.1	3,288	0.09%
2021/07/08	22	101.64	26	102.85	104.50	-4	3,083	-0.13%
2021/07/07	30	97.19	10	97.54	95.00	20	2,845	0.70%
2021/07/06	4	97.23	16	92.59	92.50	-12	2,748	-0.44%
2021/07/05	21	91.66	2	95.00	95.90	19	2,734	0.69%
2021/07/02	0	84.60	3.1	84.28	87.20	-3.1	2,643	-0.12%
2021/07/01	9	87.97	41	87.21	85.00	-32	2,664	-1.20%
2021/06/30	0.1	82.30	0.2	84.00	83.90	-0.1	2,686	0.00%
2021/06/29	2	84.60	3	83.13	82.10	-1	2,787	-0.04%
2021/06/28	0	81.50	1	83.40	83.70	-1	3,250	-0.03%
2021/06/25	3.1	83.62	29	83.86	83.00	-25.9	3,459	-0.75%
2021/06/24	12	81.42	0	0.00	81.80	12	3,557	0.34%
2021/06/23	5.1	83.18	26	83.23	82.50	-20.9	3,833	-0.55%
2021/06/22	14	81.40	0	0.00	80.20	14	4,320	0.32%
2021/06/21	33	82.66	5	86.00	81.30	28	4,429	0.63%
2021/06/18	30	85.57	10	88.00	84.80	20	4,738	0.42%
2021/06/17	0	85.00	0	0.00	85.80	0	4,830	0.00%
2021/06/16	10	85.60	3	85.10	85.10	7	4,843	0.14%
2021/06/15	4	87.20	2	88.50	87.40	2	4,848	0.04%
2021/06/11	7	89.93	8	88.18	86.30	-1	4,868	-0.02%
2021/06/10	14	90.23	34	91.35	88.20	-20	4,837	-0.41%
2021/06/09	9	91.86	10	90.10	93.80	-1	4,614	-0.02%
2021/06/08	7	86.10	7	87.71	85.30	0	4,479	0.00%
2021/06/07	5	85.22	4	85.75	84.70	1	4,444	0.02%
2021/06/04	25	86.97	20	87.04	85.10	5	4,421	0.11%
2021/06/03	16	86.08	7	85.41	85.00	9	4,386	0.21%
2021/06/02	11	85.28	3	86.30	84.30	8	4,339	0.18%
2021/06/01	3	85.37	15	86.88	88.30	-12	4,177	-0.29%
2021/05/31	26	78.28	26	78.57	80.30	0	4,056	0.00%
2021/05/28	1	73.00	0	0.00	73.00	1	3,994	0.03%
2021/05/20	0	0.00	0.2	62.10	62.00	-0.2	4,075	0.00%
2021/05/19	0	0.00	0.4	65.80	65.50	-0.4	4,097	-0.01%
2021/05/17	0	59.40	0	0.00	55.00	0	4,176	0.00%
2021/05/14	0.3	60.27	0.4	61.20	61.00	-0.1	4,171	0.00%
2021/05/12	0	67.50	0	0.00	61.10	0	4,160	0.00%
2021/05/10	0	0.00	0.3	72.40	72.10	-0.3	4,136	-0.01%
2021/05/07	0.2	74.52	0.2	74.00	76.40	0	4,138	0.00%
2021/05/06	1.8	71.41	1.2	72.60	72.20	0.6	4,139	0.02%
2021/05/05	0	0.00	4.6	72.78	70.20	-4.6	4,137	-0.11%
2021/05/04	14.6	74.17	11	71.99	73.60	3.6	4,147	0.09%
2021/05/03	0	78.20	0.2	81.00	76.30	-0.1	4,143	0.00%
2021/04/29	3	83.10	0	83.60	82.60	3	4,131	0.07%
2021/04/28	3	85.90	0.1	86.30	85.00	2.9	4,149	0.07%
2021/04/27	0	0.00	1	85.20	87.30	-1	4,187	-0.02%
2021/04/26	0.8	84.81	0	0.00	85.00	0.8	4,233	0.02%
2021/04/23	0.1	83.50	1	84.20	83.80	-0.9	4,397	-0.02%
2021/04/22	4	83.45	3.3	83.15	81.10	0.7	4,626	0.02%
2021/04/21	1	89.40	2.3	88.95	89.20	-1.3	4,602	-0.03%
2021/04/20	6.2	88.40	11	88.32	88.20	-4.8	4,619	-0.10%
2021/04/19	16.2	87.21	5	86.70	87.00	11.2	4,606	0.24%
2021/04/16	1	87.00	2	85.95	86.00	-1	4,600	-0.02%
2021/04/15	2	83.55	6	83.72	85.40	-4	4,571	-0.09%
2021/04/14	0	0.00	16	79.00	83.20	-16	4,591	-0.35%
2021/04/12	1	85.00	4	84.10	82.40	-3	4,650	-0.06%
2021/04/09	9	92.04	10	91.48	89.50	-1	4,713	-0.02%
2021/04/08	1	88.90	1	88.20	88.20	0	4,824	0.00%
2021/04/07	20	88.73	4	88.95	87.50	16	5,301	0.30%
2021/04/06	7	90.87	5	90.78	88.30	2	5,451	0.04%
2021/04/01	4	92.40	3	91.33	88.10	1	5,410	0.02%
2021/03/31	36	96.64	43	94.09	91.40	-7	5,336	-0.13%
2021/03/30	26	89.33	49	87.95	92.40	-23	4,932	-0.47%
2021/03/29	3	85.90	0	0.00	84.00	3	4,798	0.06%
2021/03/26	60	85.07	35	86.16	85.20	25	4,834	0.52%
2021/03/25	123	83.20	120	83.41	84.70	3	4,620	0.06%	大買/大賣/
2021/03/24	3	79.00	3	80.23	81.40	0	4,333	0.00%
2021/03/23	34	75.81	33.1	75.45	74.00	0.9	4,595	0.02%
2021/03/22	2	70.70	0	0.00	71.10	2	4,348	0.05%
2021/03/18	12	66.90	12	66.57	65.90	0	4,544	0.00%
2021/03/17	6	67.25	8	66.18	65.60	-2	4,816	-0.04%
2021/03/16	11	66.35	16	65.71	65.20	-5	5,053	-0.10%
2021/03/15	20.1	66.44	19	65.79	65.10	1.1	5,098	0.02%
2021/03/12	3	63.90	3	64.10	63.80	0	5,043	0.00%
2021/03/11	3	62.10	5	62.38	62.50	-2	5,047	-0.04%
2021/03/10	1	59.60	0	0.00	59.20	1	5,047	0.02%
2021/03/08	5	63.30	10	61.80	62.00	-5	5,077	-0.10%
2021/03/04	3	62.10	1	63.00	62.10	2	5,134	0.04%
2021/03/03	5	63.06	2	61.80	63.30	3	5,135	0.06%
2021/03/02	24	66.01	28	65.88	62.50	-4	5,139	-0.08%
2021/02/26	3	63.70	0	0.00	64.20	3	5,139	0.06%
2021/02/24	13	64.68	10	63.45	63.20	3	5,405	0.06%
2021/02/23	3	63.50	0	0.00	63.80	3	5,434	0.06%
2021/02/22	0	0.00	5	65.00	64.80	-5	5,439	-0.09%
2021/02/19	15	64.61	18	64.59	64.90	-3	5,423	-0.06%
2021/02/18	8	62.81	4	62.83	64.30	4	5,400	0.07%
2021/02/17	8	60.58	3	60.70	60.90	5	5,349	0.09%
2021/01/29	1	58.20	1	59.00	58.20	0	5,530	0.00%
2021/01/22	0	0.00	1	60.90	61.50	-1	5,471	-0.02%
2021/01/21	2	60.10	2.1	59.57	60.40	-0.1	5,461	0.00%
2021/01/20	1.1	61.68	3	61.13	60.60	-1.9	5,438	-0.03%
2021/01/19	2	69.20	4	67.68	65.20	-2	5,382	-0.04%
2021/01/18	5	67.22	4	67.35	67.70	1	5,321	0.02%
2021/01/15	20	67.71	19	68.55	69.90	1	5,149	0.02%
2021/01/14	1	64.60	0	0.00	63.60	1	4,905	0.02%
2021/01/12	0	0.00	5	62.92	61.50	-5	4,855	-0.10%
2021/01/11	1	64.60	1	64.40	63.80	0	4,835	0.00%
2021/01/08	5	65.74	4	65.45	63.30	1	4,847	0.02%
2021/01/07	3	66.03	0	0.00	65.30	3	4,937	0.06%
2021/01/06	2	64.90	3	65.37	63.70	-1	4,958	-0.02%
2021/01/05	7	69.10	6	67.40	67.60	1	4,950	0.02%
2021/01/04	15	70.44	12	70.59	69.00	3	4,909	0.06%
2020/12/31	19	69.89	24	69.64	69.60	-5	4,771	-0.10%
2020/12/30	156	70.34	160	68.64	66.70	-4	4,517	-0.09%	大買/大賣/
2020/12/29	30	63.91	27	64.28	66.00	3	3,990	0.08%
2020/12/28	1	60.10	0	0.00	60.00	1	3,785	0.03%
2020/12/25	4	60.88	5	60.98	60.00	-1	3,735	-0.03%
2020/12/24	2	60.70	7	62.56	60.70	-5	3,695	-0.14%
2020/12/23	16	61.08	18	60.72	62.60	-2	3,617	-0.06%
2020/12/22	48	62.70	40	63.00	58.90	8	3,540	0.23%
2020/12/21	0	0.00	1	61.00	59.10	-1	3,390	-0.03%
2020/12/18	15	62.23	16	62.78	62.00	-1	3,319	-0.03%
2020/12/17	90	64.38	87	64.65	63.10	3	3,093	0.10%
2020/12/16	59	57.94	63	60.05	60.90	-4	2,708	-0.15%
2020/12/15	3	56.47	10.5	57.96	55.40	-7.5	2,608	-0.29%
2020/12/14	6	60.13	10	61.75	61.50	-4	2,487	-0.16%
2020/12/11	50.5	60.15	63	60.80	62.10	-12.5	2,274	-0.55%
2020/12/10	59	54.00	69	55.04	56.50	-10	1,973	-0.50%
2020/12/09	10	48.46	0	0.00	51.40	10	1,691	0.59%
2020/12/08	0	0.00	6	46.97	46.80	-6	1,617	-0.37%
2020/12/07	5	46.40	5	45.00	46.00	0	1,599	0.00%
2020/12/04	0	0.00	18	46.41	45.85	-18	1,581	-1.14%
2020/12/03	10	47.98	8	46.83	46.50	2	1,563	0.13%
2020/12/02	0	0.00	3	46.33	46.00	-3	1,524	-0.20%
2020/12/01	5	46.90	6	47.70	46.65	-1	1,513	-0.07%
2020/11/30	1	47.90	5	47.95	47.30	-4	1,499	-0.27%
2020/11/27	0	0.00	5.2	45.92	46.00	-5.2	1,450	-0.36%
2020/11/26	10.2	46.49	0	0.00	46.40	10.2	1,438	0.71%
2020/11/25	9	47.12	1	45.25	45.25	8	1,409	0.57%
2020/11/24	23	48.24	21	48.40	47.00	2	1,353	0.15%
2020/11/23	29	45.85	18	46.92	48.10	11	1,182	0.93%
2020/11/20	6	43.08	4	44.24	43.75	2	1,067	0.19%
2020/11/19	0	0.00	2.3	42.74	42.00	-2.3	1,009	-0.23%
2020/11/18	6	42.13	4.1	42.48	42.40	1.9	986	0.19%
2020/11/17	1	40.90	1	41.50	41.65	0	974	0.00%
2020/11/16	9	41.12	0	0.00	40.40	9	977	0.92%
2020/11/13	3	41.42	5	41.65	41.25	-2	964	-0.21%
2020/11/12	23	42.88	18	42.10	41.80	5	964	0.52%
2020/11/11	0	0.00	27	42.96	42.80	-27	961	-2.81%
2020/11/10	71	43.63	32.3	44.39	42.20	38.7	940	4.11%
2020/11/09	7	40.62	2	40.00	42.10	5	801	0.62%
2020/11/06	12.7	39.66	10	39.20	38.30	2.7	767	0.35%
2020/11/05	1	38.98	0	0.00	39.00	1	759	0.14%
2020/11/04	0	0.00	13	39.71	39.50	-13	768	-1.69%
2020/10/28	13	40.96	10	40.80	40.50	3	791	0.38%
2020/10/27	14	40.83	4	40.45	40.40	10	788	1.27%
2020/10/21	1	42.25	0	0.00	41.80	1	834	0.12%
2020/10/20	0	0.00	2	42.55	41.35	-2	848	-0.24%
2020/10/19	2	42.30	0	0.00	42.20	2	842	0.24%
2020/10/16	1	43.20	0	0.00	42.30	1	846	0.12%
2020/10/15	20	44.02	20	44.11	43.70	0	824	0.00%
2020/10/14	3	41.40	1	41.45	41.60	2	718	0.28%
2020/10/13	1	41.00	3	40.02	39.65	-2	686	-0.29%
2020/10/12	0	0.00	4	38.16	38.55	-4	631	-0.63%
2020/09/29	0	0.00	0.2	33.90	33.85	-0.2	1,010	-0.02%
2020/09/25	0.2	33.10	0	0.00	33.30	0.2	1,214	0.02%
2020/09/24	1	34.60	0	0.00	34.60	1	1,228	0.08%
2020/09/22	1	36.10	0	0.00	36.15	1	1,289	0.08%
2020/09/21	2	37.00	0	0.00	36.80	2	1,300	0.15%
2020/09/16	0	0.00	2	38.00	37.70	-2	1,348	-0.15%
2020/09/15	0	0.00	10	37.00	36.70	-10	1,356	-0.74%
2020/09/09	1	35.60	0	0.00	36.50	1	1,381	0.07%
2020/09/07	1	36.10	0	0.00	36.10	1	1,413	0.07%
2020/09/01	0	0.00	2	36.90	36.50	-2	1,540	-0.13%
2020/08/31	0	0.00	1	37.70	37.10	-1	1,556	-0.06%
2020/08/27	0	0.00	1	38.00	36.80	-1	1,619	-0.06%
2020/08/21	1	35.35	0	0.00	36.30	1	1,779	0.06%
2020/08/20	0	0.00	1	34.55	34.85	-1	1,927	-0.05%
2020/08/19	2	39.13	3	39.40	38.30	-1	1,977	-0.05%
2020/08/10	1	40.55	0	0.00	39.50	1	1,958	0.05%
2020/07/30	0	0.00	2	38.25	38.50	-2	1,984	-0.10%
2020/07/28	2	36.70	0	0.00	36.70	2	1,975	0.10%
2020/07/27	3	40.57	1	40.80	39.00	2	1,957	0.10%
2020/07/24	2	41.30	0	0.00	40.00	2	1,937	0.10%
2020/07/22	1	40.85	0	0.00	40.85	1	1,912	0.05%
2020/07/21	0	0.00	1	39.20	39.50	-1	1,893	-0.05%
2020/07/16	3	41.30	3	40.85	40.45	0	1,832	0.00%
2020/07/15	0	0.00	2	41.00	40.00	-2	1,826	-0.11%
2020/07/13	2	43.83	1	43.40	43.70	1	1,764	0.06%
2020/07/10	10	49.61	27	46.09	45.00	-17	1,718	-0.99%
2020/07/09	0	0.00	11	49.62	49.70	-11	1,567	-0.70%
2020/07/08	3	44.20	4	44.68	45.20	-1	1,547	-0.06%
2020/07/07	5	40.56	13	41.13	41.10	-8	1,477	-0.54%
2020/07/06	23	38.47	12	37.99	39.60	11	1,351	0.81%
2020/07/03	0	0.00	1	36.65	36.00	-1	1,281	-0.08%
2020/07/01	9	36.09	7	36.29	35.90	2	1,246	0.16%
2020/06/23	1	33.95	0	0.00	34.15	1	1,160	0.09%
2020/06/17	1	32.95	0	0.00	32.95	1	1,092	0.09%
2020/06/15	1	33.25	1	32.95	32.15	0	1,084	0.00%
2020/06/12	0	0.00	1	32.95	32.90	-1	1,076	-0.09%
2020/06/11	4	34.75	0	0.00	34.70	4	1,059	0.38%
2020/06/09	1	36.65	2	37.00	37.05	-1	1,035	-0.10%
2020/06/08	0	0.00	5	35.90	34.20	-5	965	-0.52%
2020/06/05	0	0.00	3	36.50	36.05	-3	942	-0.32%
2020/06/04	0	0.00	1	35.95	36.10	-1	930	-0.11%
2020/06/01	3	37.05	3	37.40	37.00	0	854	0.00%
2020/05/29	2	34.55	0	0.00	35.30	2	803	0.25%
2020/05/28	2	36.35	2	37.15	35.00	0	778	0.00%
2020/05/27	21	37.57	14	37.81	38.40	7	707	0.99%
2020/05/26	21	33.00	23	33.84	34.95	-2	556	-0.36%
2020/05/22	3	31.83	1	31.95	30.65	2	478	0.42%
2020/05/14	0	0.00	0.5	29.70	29.45	-0.5	441	-0.12%
2020/05/12	0.2	31.00	0	0.00	31.20	0.2	424	0.04%
2020/05/08	0	0.00	0.4	31.50	31.45	-0.4	411	-0.09%
2020/05/05	0.4	29.20	0	0.00	29.35	0.4	381	0.11%
2020/04/29	0.3	28.90	4	29.53	29.10	-3.7	382	-0.97%
2020/04/28	2	29.20	0.2	29.35	29.20	1.8	370	0.49%
2020/04/27	0	0.00	0.1	28.20	28.15	-0.1	372	-0.02%
2020/04/23	0.3	27.70	0	0.00	27.90	0.3	369	0.07%
2020/04/14	0	0.00	3	28.35	27.70	-3	382	-0.78%
2020/04/13	3	28.20	0	0.00	28.20	3	380	0.79%
2020/04/08	0	0.00	0.1	25.70	25.50	-0.1	399	-0.04%
2020/04/07	0.1	24.60	0	0.00	24.75	0.1	403	0.04%
2020/03/31	0	24.05	0	0.00	23.85	0	410	0.00%
2020/03/23	0	0.00	1	21.45	22.60	-1	512	-0.20%
2020/03/20	0.1	22.00	0	0.00	22.15	0.1	529	0.02%
2020/03/19	0	0.00	8	19.71	20.70	-8	604	-1.32%
2020/03/18	0	0.00	3	20.75	21.20	-3	674	-0.44%
2020/03/16	0.1	22.35	0	0.00	22.45	0.1	782	0.01%
2020/03/11	0	0.00	0	27.40	27.40	0	795	0.00%
2020/03/10	0	0.00	3	27.15	27.70	-3	794	-0.38%
2020/03/09	0	0.00	0.1	27.70	27.70	-0.1	791	-0.01%
2020/03/06	0	0.00	0	29.05	29.00	0	785	0.00%
2020/03/05	0.1	28.35	0	0.00	28.50	0.1	783	0.01%
2020/03/03	0	28.45	0	0.00	28.60	0	782	0.01%
2020/02/21	0	0.00	0	28.75	28.65	0	860	0.00%
2020/02/20	0.2	28.80	0	0.00	29.00	0.2	859	0.02%
2020/02/19	0.3	28.25	0	0.00	28.45	0.3	854	0.04%
2020/02/18	0.3	27.65	0	0.00	27.85	0.3	849	0.04%
2020/02/14	0	0.00	4	27.98	28.25	-4	849	-0.47%
2020/02/07	0	0.00	1.2	28.13	27.60	-1.2	847	-0.14%
2020/02/04	1	27.50	0.1	27.60	27.55	0.9	837	0.11%
2020/02/03	0	0.00	0	26.70	26.65	0	837	0.00%
2020/01/31	0	0.00	0.3	27.70	27.70	-0.3	835	-0.03%
2020/01/30	0	0.00	0.1	27.75	27.75	-0.1	841	-0.01%
2020/01/17	1	30.70	0	0.00	30.85	1	910	0.11%
2020/01/16	0.1	30.80	0	0.00	30.95	0.1	914	0.01%
2020/01/15	6	31.15	0.3	30.80	30.80	5.7	911	0.62%
2020/01/14	0.3	31.35	0	0.00	31.50	0.3	903	0.03%
2020/01/13	3	30.80	0	0.00	31.55	3	897	0.33%
2020/01/08	0.1	30.20	0	0.00	30.35	0.1	861	0.02%
2020/01/06	0.4	30.30	0	0.00	30.50	0.4	846	0.05%
2020/01/03	2	32.10	0	0.00	31.30	2	841	0.24%
2020/01/02	0	0.00	14	29.98	32.05	-14	820	-1.71%
2019/12/25	0	0.00	1	29.80	29.80	-1	770	-0.13%
2019/12/20	2	31.78	4	32.55	31.00	-2	750	-0.27%
2019/12/19	4	31.98	7	32.45	31.95	-3	735	-0.41%
2019/12/18	6	32.10	1	33.10	32.90	5	741	0.67%
2019/12/17	0	0.00	4	31.85	31.70	-4	718	-0.56%
2019/12/16	6	31.97	2	32.88	32.45	4	713	0.56%
2019/12/13	3	30.30	8	30.68	31.65	-5	633	-0.79%
2019/12/12	0	28.60	0	0.00	28.80	0	551	0.00%
2019/12/11	2	30.13	5	29.91	29.60	-3	534	-0.56%
2019/12/10	5	29.17	1	28.80	29.30	4	432	0.92%
2019/12/09	0.1	26.75	1	26.90	26.90	-0.9	400	-0.22%
2019/12/06	0.3	27.05	0	0.00	27.20	0.3	399	0.09%
2019/12/05	4	27.66	0	0.00	27.10	4	391	1.02%
2019/12/04	0.5	27.50	0	0.00	27.65	0.5	387	0.12%
2019/12/03	2	26.25	0	0.00	26.25	2	383	0.52%
2019/12/02	0	26.00	0	0.00	26.20	0	383	0.00%
2019/11/27	0	0.00	0.4	26.70	26.50	-0.4	377	-0.11%
2019/11/25	2	26.60	0.1	26.80	26.60	1.9	375	0.50%
2019/11/21	0	0.00	2	28.65	28.00	-2	364	-0.55%
2019/11/20	2	27.90	0	0.00	27.90	2	307	0.65%
2019/11/19	0.1	25.50	0	0.00	25.65	0.1	291	0.02%
2019/11/15	0.1	25.15	0	0.00	25.30	0.1	300	0.02%
2019/11/12	0	25.35	0	0.00	25.45	0	295	0.00%
2019/11/11	0	24.80	0	0.00	24.90	0	295	0.00%
2019/11/08	0.5	25.20	0	0.00	25.35	0.5	293	0.16%
2019/11/04	2	27.60	0	0.00	26.90	2	282	0.71%
2019/11/01	1	26.55	0	0.00	26.65	1	269	0.37%
2019/10/31	1	25.80	0	0.00	25.90	1	268	0.37%
2019/10/29	1	27.60	1	26.90	26.75	0	260	0.00%
2019/10/28	5	27.95	0	0.00	27.80	5	248	2.01%
2019/10/25	0	0.00	0.1	27.60	27.60	-0.1	205	-0.03%
2019/10/24	0	25.20	1	23.95	25.35	-1	164	-0.59%
2019/10/23	0	23.55	0	0.00	23.65	0	160	0.01%
2019/10/18	1	23.65	0	0.00	23.65	1	172	0.58%
2019/10/16	0	23.55	0	0.00	23.65	0	177	0.00%
2019/10/08	0	0.00	0.3	24.20	24.10	-0.3	178	-0.17%
2019/10/07	0	0.00	0.1	24.50	24.50	-0.1	178	-0.04%
2019/10/03	0	0.00	0.4	24.65	24.65	-0.4	178	-0.22%
2019/10/02	0	0.00	0	24.85	24.80	0	179	-0.03%
2019/09/23	0.1	25.20	1	26.30	25.30	-0.9	190	-0.48%
2019/09/20	3.8	25.28	2	24.85	26.05	1.8	169	1.04%
2019/09/10	0	0.00	1	23.85	23.55	-1	137	-0.73%
2019/09/03	1	23.35	0.1	23.25	23.25	0.9	136	0.67%
2019/09/02	0	0.00	2	23.70	23.70	-2	135	-1.47%
2019/07/30	0	0.00	0.4	23.80	23.80	-0.4	129	-0.34%
2019/07/26	0	0.00	0.1	23.95	23.90	-0.1	131	-0.04%
2019/07/25	0.2	24.00	0	0.00	24.05	0.2	131	0.12%
2019/07/24	0.3	24.15	20	24.00	24.30	-19.7	131	-14.93%
2019/07/01	1	23.40	1	23.60	23.15	0	299	0.00%
2019/06/05	0	0.00	1	22.55	22.65	-1	296	-0.34%
2019/06/04	1	22.35	0	0.00	22.30	1	295	0.34%
2019/05/13	0	0.00	2	22.60	22.20	-2	304	-0.66%
2019/04/25	2	27.13	0	0.00	26.90	2	274	0.73%
2019/04/22	3	28.50	3	29.25	28.30	0	255	0.00%
2019/04/19	0	27.70	0	0.00	27.80	0	229	0.00%
2019/04/18	20	28.33	6	28.67	28.20	14	215	6.49%
2019/04/17	4	27.68	0	0.00	27.95	4	164	2.44%
2019/03/25	0	0.00	1	22.60	22.45	-1	77	-1.28%
2019/03/07	1	22.15	0	0.00	22.15	1	79	1.26%
2019/03/04	5	22.53	0	0.00	22.10	5	79	6.27%
2019/02/27	1	22.80	0	0.00	22.60	1	79	1.26%
2019/02/13	0	21.70	0	0.00	21.50	0	69	0.00%
2019/01/23	0	0.00	1	20.95	20.95	-1	73	-1.36%
2019/01/14	1	20.70	0	0.00	20.70	1	76	1.31%
2018/12/11	1	20.60	0	0.00	20.60	1	94	1.06%
2018/12/10	3	20.68	0	0.00	20.75	3	94	3.18%
2018/10/09	0	0.00	1	23.70	23.50	-1	97	-1.03%
2018/10/03	1	25.30	0	0.00	25.25	1	98	1.02%
2018/08/10	0	0.00	1	27.35	27.35	-1	203	-0.49%
2018/08/08	1	29.10	1	28.25	28.25	0	200	0.00%
2018/08/01	4	29.08	3	28.80	28.60	1	198	0.50%
2018/07/31	1	28.90	1	28.70	28.70	0	192	0.00%
2018/07/24	0	0.00	2	27.20	27.05	-2	184	-1.08%
2018/07/16	0	0.00	1	28.10	28.55	-1	206	-0.48%
2018/07/10	1	27.50	0	0.00	27.25	1	342	0.29%
2018/06/20	0	0.00	1	27.80	27.90	-1	414	-0.24%
2018/06/12	0	0.00	1	29.85	29.50	-1	408	-0.24%
2018/06/11	1	29.00	2	27.75	29.00	-1	383	-0.26%
2018/06/04	0	0.00	2	28.30	28.55	-2	368	-0.54%
2018/06/01	2	29.10	0	0.00	28.60	2	366	0.55%
2018/05/24	2	28.70	0	0.00	28.00	2	340	0.59%
2018/04/19	1	28.80	0	0.00	28.70	1	308	0.32%
2018/04/18	0	0.00	1	28.90	29.00	-1	301	-0.33%
2018/04/16	2	29.93	3	30.22	30.25	-1	236	-0.42%
2018/04/11	1	28.00	1	28.15	27.85	0	199	0.00%
2018/04/10	2	29.60	0	0.00	27.70	2	196	1.02%
2018/01/12	0	0.00	6	26.90	26.85	-6	705	-0.85%
2018/01/09	1	27.50	10	27.48	27.30	-9	703	-1.28%
2018/01/08	2	28.78	2	29.00	28.35	0	697	0.00%
2018/01/04	13	27.00	0	0.00	27.20	13	671	1.94%