怡利電 (2497)-華南永昌券商分點個股進出

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

怡利電

(2497)

可現股當沖

股價
55.2
漲跌
▼1.5
漲幅
-2.65%
成交量
868張
產業
上市汽車類股▼0.17%
310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

怡利電 (2497)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	2	54.75	1	55.20	55.20	1	618	0.16%
2024/05/09	1	57.00	1	56.30	56.70	0	611	0.00%
2024/05/08	1	55.70	10	56.35	55.80	-9	605	-1.49%
2024/05/07	2	56.75	0	0.00	56.20	2	602	0.33%
2024/05/06	10	55.70	0	0.00	55.70	10	588	1.70%
2024/05/03	3	57.23	1	57.10	56.10	2	583	0.34%
2024/05/02	5	56.14	11.1	56.06	58.00	-6.1	555	-1.10%
2024/04/30	8	55.10	2	54.61	55.60	6	455	1.31%
2024/04/25	1	50.30	0	0.00	50.40	1	434	0.23%
2024/04/23	0	0.00	1	50.40	50.60	-1	444	-0.22%
2024/04/19	3.1	49.40	12.5	49.59	50.00	-9.4	449	-2.10%
2024/04/18	2	52.60	0.2	52.50	52.80	1.8	437	0.41%
2024/04/17	0	53.30	0	0.00	53.10	0	431	0.00%
2024/04/16	1.1	53.78	0	0.00	52.80	1.1	436	0.25%
2024/04/12	2	57.05	2	57.90	56.70	0	425	0.00%
2024/04/11	0	0.00	2	58.00	58.30	-2	417	-0.48%
2024/04/10	1.7	59.76	1	59.60	59.70	0.7	410	0.17%
2024/04/09	5.2	57.76	2	57.70	57.60	3.2	378	0.84%
2024/04/08	1	54.70	0	0.00	54.80	1	359	0.28%
2024/04/01	0	0.00	2	55.00	55.70	-2	363	-0.55%
2024/03/29	1	54.80	0	0.00	54.80	1	361	0.28%
2024/03/26	0	0.00	1	55.70	54.80	-1	358	-0.28%
2024/03/25	0	0.00	1	55.50	55.90	-1	357	-0.29%
2024/03/21	1	55.00	1	55.00	55.00	0	354	0.00%
2024/03/18	0	0.00	3	53.77	54.30	-3	368	-0.81%
2024/03/15	1	54.10	0	0.00	54.00	1	370	0.27%
2024/03/13	0	0.00	0.1	54.60	54.50	-0.1	378	-0.03%
2024/03/07	26	55.49	0	0.00	54.50	26	416	6.26%
2024/03/06	0.1	58.00	2	57.50	57.30	-1.9	399	-0.48%
2024/02/26	3	58.00	0	0.00	58.70	3	405	0.74%
2024/02/22	0	0.00	120	57.25	57.20	-120	406	-29.51%	大賣/鉅額交易
2024/02/20	2	58.50	0	0.00	57.70	2	429	0.47%
2024/02/19	0	0.00	3	58.87	58.80	-3	424	-0.71%
2024/02/16	0	0.00	10	57.75	58.20	-10	426	-2.34%
2024/02/05	0	57.80	0	0.00	57.00	0	421	0.00%
2024/02/01	1	58.10	0	0.00	58.10	1	416	0.24%
2024/01/31	1	59.00	0	0.00	59.00	1	411	0.24%
2024/01/25	0	0.00	1	60.00	59.60	-1	418	-0.24%
2024/01/24	0	60.80	0	0.00	60.30	0	417	0.00%
2024/01/19	2	60.15	3	60.07	60.00	-1	423	-0.24%
2024/01/18	0	0.00	5	60.30	60.10	-5	424	-1.18%
2024/01/16	0	0.00	10	61.70	61.10	-10	428	-2.33%
2024/01/11	0.1	62.20	0	0.00	62.60	0.1	431	0.02%
2024/01/10	1	61.60	0	0.00	61.90	1	434	0.23%
2024/01/09	1	62.70	0	0.00	62.80	1	437	0.23%
2024/01/08	0	0.00	1	64.00	63.40	-1	437	-0.23%
2024/01/05	0	0.00	1	64.10	63.30	-1	440	-0.23%
2024/01/04	1	63.30	0	0.00	63.20	1	439	0.23%
2024/01/03	1	63.60	0	0.00	63.70	1	461	0.22%
2023/12/27	0	0.00	2	65.00	65.00	-2	495	-0.40%
2023/12/26	0	0.00	0.2	65.00	65.00	-0.2	500	-0.03%
2023/12/22	0	0.00	1	64.80	64.80	-1	503	-0.20%
2023/12/21	3	64.33	0	0.00	64.30	3	509	0.59%
2023/12/14	1	65.00	1	64.90	64.90	0	536	0.00%
2023/12/13	3	65.43	2	66.00	65.10	1	540	0.18%
2023/12/12	1	64.70	7	64.70	64.70	-6	547	-1.10%
2023/12/08	0	0.00	16	65.96	65.70	-16	746	-2.14%
2023/12/07	8	66.93	3	66.60	66.30	5	773	0.65%
2023/12/06	9	68.72	3	68.70	68.50	6	773	0.78%
2023/12/05	8	67.62	0	0.00	67.70	8	765	1.05%
2023/12/04	0	0.00	1	67.10	66.60	-1	789	-0.13%
2023/12/01	4	66.00	1	66.20	66.70	3	807	0.37%
2023/11/30	2	65.70	0	0.00	65.70	2	833	0.24%
2023/11/28	12	65.60	0	0.00	66.30	12	912	1.32%
2023/11/24	0	0.00	12	66.05	66.10	-12	927	-1.29%
2023/11/22	0	0.00	1	67.00	66.70	-1	923	-0.11%
2023/11/21	1	66.00	1	67.20	65.80	0	920	0.00%
2023/11/20	3	66.83	0	0.00	66.70	3	923	0.32%
2023/11/17	2	65.50	7	65.81	66.80	-5	918	-0.54%
2023/11/15	0	0.00	0.1	65.00	64.60	-0.1	897	-0.01%
2023/11/14	0.1	63.70	0	0.00	63.50	0.1	897	0.01%
2023/11/13	1	63.30	25	63.34	63.40	-24	905	-2.65%
2023/11/10	50	64.16	10	63.97	63.90	40	915	4.37%
2023/11/07	4	65.48	0	0.00	64.70	4	941	0.43%
2023/11/06	25	65.22	0	0.00	65.70	25	959	2.60%
2023/11/03	0	0.00	6	64.50	64.50	-6	965	-0.62%
2023/11/02	0	0.00	1	63.60	63.70	-1	983	-0.10%
2023/10/30	2	64.35	0	0.00	64.10	2	1,002	0.20%
2023/10/27	3.1	65.60	0	0.00	64.90	3.1	1,006	0.30%
2023/10/26	1	66.10	1	67.00	66.20	0	1,011	0.00%
2023/10/25	16	66.98	5	66.64	67.10	11	1,010	1.09%
2023/10/20	3	63.83	0	0.00	63.50	3	1,008	0.30%
2023/10/17	2	65.90	0	0.00	65.50	2	1,025	0.20%
2023/10/16	0	0.00	0.1	66.10	65.60	-0.1	1,025	-0.01%
2023/10/13	1	66.70	0	0.00	66.60	1	1,038	0.10%
2023/10/12	2	66.90	0	0.00	67.10	2	1,044	0.19%
2023/10/11	2	67.05	4	67.65	66.50	-2	1,061	-0.19%
2023/10/06	3	70.10	0	0.00	70.30	3	1,074	0.28%
2023/10/04	2	68.55	2.1	68.20	68.20	-0.1	1,200	-0.01%
2023/10/03	0	70.90	0	0.00	69.30	0	1,224	0.00%
2023/10/02	2	68.55	0	0.00	69.40	2	1,233	0.16%
2023/09/21	0	0.00	12	68.40	68.10	-12	1,270	-0.94%
2023/09/20	1	69.20	0	0.00	68.80	1	1,268	0.08%
2023/09/14	14	70.56	1	70.70	70.20	13	1,260	1.03%
2023/09/13	8.1	73.71	35.3	73.42	70.50	-27.2	1,234	-2.20%
2023/09/12	3	71.20	2	70.00	70.00	1	1,076	0.09%
2023/09/11	10	70.40	0	0.00	70.40	10	1,057	0.95%
2023/09/06	0	0.00	2	69.60	70.50	-2	1,059	-0.19%
2023/09/05	0	0.00	1	68.90	69.50	-1	1,141	-0.09%
2023/09/04	2	69.15	8	68.70	69.30	-6	1,129	-0.53%
2023/08/30	0	0.00	1	63.30	63.40	-1	1,058	-0.09%
2023/08/25	2	61.20	0	0.00	61.10	2	1,075	0.19%
2023/08/24	0	62.30	0	0.00	61.70	0	1,076	0.00%
2023/08/22	1	62.90	0	0.00	61.90	1	1,084	0.09%
2023/08/18	1	62.70	0	0.00	62.60	1	1,101	0.09%
2023/08/17	1	63.60	0	0.00	63.90	1	1,138	0.09%
2023/08/16	12	62.70	0	0.00	62.10	12	1,135	1.06%
2023/08/14	6	65.65	12	63.80	63.80	-6	1,140	-0.52%
2023/08/11	1	67.51	6	68.20	67.30	-5	1,131	-0.44%
2023/08/10	3.1	68.55	1	68.00	67.90	2.1	1,130	0.18%
2023/08/09	1	71.20	1	69.80	69.70	0	1,118	0.00%
2023/08/08	9	71.19	5	71.14	70.80	4	1,113	0.36%
2023/08/07	0	0.00	2	71.70	70.50	-2	1,110	-0.18%
2023/08/04	1	68.90	0	0.00	69.00	1	1,096	0.09%
2023/08/02	6	68.68	13	68.31	68.20	-7	1,103	-0.63%
2023/08/01	1	69.80	6	69.70	69.70	-5	1,098	-0.46%
2023/07/31	0	0.00	2	70.80	69.60	-2	1,099	-0.18%
2023/07/28	0	0.00	6	70.38	70.50	-6	1,098	-0.55%
2023/07/27	1	69.90	0	0.00	70.00	1	1,099	0.09%
2023/07/26	0.1	70.20	0	0.00	69.10	0.1	1,106	0.00%
2023/07/24	4	69.35	0	0.00	68.90	4	1,131	0.35%
2023/07/21	3	69.80	1	69.60	70.40	2	1,136	0.18%
2023/07/20	4	70.65	6	70.40	70.40	-2	1,151	-0.17%
2023/07/19	2	70.20	0	0.00	70.20	2	1,152	0.17%
2023/07/18	11	70.96	0	0.00	70.50	11	1,176	0.94%
2023/07/14	1	73.00	0	0.00	72.10	1	1,209	0.08%
2023/07/13	4	74.25	3	74.50	73.60	1	1,220	0.08%
2023/07/12	9	76.26	7	76.80	74.80	2	1,199	0.17%
2023/07/11	1	73.10	4	73.05	73.30	-3	1,085	-0.28%
2023/07/10	5	73.24	5	73.46	72.40	0	1,104	0.00%
2023/07/07	1	72.30	3	72.17	72.20	-2	1,151	-0.17%
2023/07/06	1	72.40	3	72.10	71.70	-2	1,182	-0.17%
2023/07/05	1	71.80	1	71.80	71.60	0	1,301	0.00%
2023/07/03	0	0.00	5	70.90	70.60	-5	1,301	-0.38%
2023/06/29	5	70.10	0	0.00	70.10	5	1,346	0.37%
2023/06/27	4	69.73	1	70.90	69.60	3	1,368	0.22%
2023/06/26	0	0.00	30	71.30	71.30	-30	1,366	-2.19%
2023/06/21	3	70.77	0	0.00	70.70	3	1,380	0.22%
2023/06/20	0	0.00	1	70.80	70.60	-1	1,408	-0.07%
2023/06/19	2	71.80	0	72.50	71.60	2	1,415	0.14%
2023/06/15	1	72.80	0	0.00	73.70	1	1,423	0.07%
2023/06/14	1	73.70	5	74.20	73.60	-4	1,424	-0.28%
2023/06/13	0	0.00	2	73.50	73.50	-2	1,448	-0.14%
2023/06/12	6	73.45	3	73.23	72.70	3	1,459	0.21%
2023/06/09	30	74.02	8	74.59	74.00	22	1,470	1.50%
2023/06/08	4	71.60	0	0.00	70.40	4	1,431	0.28%
2023/06/07	0	0.00	2	70.90	71.00	-2	1,531	-0.13%
2023/06/06	0	0.00	1	70.40	70.30	-1	1,722	-0.06%
2023/06/01	0	0.00	1	71.90	71.70	-1	1,835	-0.05%
2023/05/31	1	71.10	2	70.90	70.80	-1	1,836	-0.05%
2023/05/29	0	0.00	7	70.97	71.30	-7	1,854	-0.38%
2023/05/26	1	70.50	1	69.70	69.60	0	1,860	0.00%
2023/05/25	1	70.60	3	70.60	70.40	-2	1,864	-0.11%
2023/05/23	3	71.90	7	71.60	72.00	-4	1,902	-0.21%
2023/05/22	2	68.60	0	0.00	69.30	2	1,880	0.11%
2023/05/19	4	68.20	0	0.00	68.00	4	1,926	0.21%
2023/05/18	4	69.20	0	0.00	69.10	4	1,991	0.20%
2023/05/17	4	69.38	1	69.40	69.60	3	1,998	0.15%
2023/05/16	1	68.00	0	0.00	68.10	1	1,999	0.05%
2023/05/15	0	0.00	1	67.50	67.60	-1	2,000	-0.05%
2023/05/11	3	68.80	1	68.70	68.30	2	2,048	0.10%
2023/05/09	1	70.50	0	0.00	70.50	1	2,072	0.05%
2023/05/05	1	71.80	2	72.20	71.90	-1	2,119	-0.05%
2023/05/02	0	0.00	2	72.30	72.30	-2	2,309	-0.09%
2023/04/28	5	72.70	2	72.80	72.70	3	2,362	0.13%
2023/04/27	4	70.85	0	0.00	70.40	4	2,341	0.17%
2023/04/26	3	70.73	0	0.00	71.40	3	2,335	0.13%
2023/04/25	1	70.50	1	71.80	70.70	0	2,328	0.00%
2023/04/24	2	73.30	7	73.11	73.20	-5	2,318	-0.22%
2023/04/21	5	72.90	2	73.15	72.80	3	2,324	0.13%
2023/04/20	0	0.00	4	74.93	74.50	-4	2,309	-0.17%
2023/04/19	2	75.10	0	0.00	75.30	2	2,306	0.09%
2023/04/18	2	77.00	1	76.20	76.20	1	2,281	0.04%
2023/04/17	5	77.48	1	77.80	77.30	4	2,274	0.18%
2023/04/14	3	77.80	0	78.00	77.60	3	2,281	0.13%
2023/04/13	0	0.00	1	77.20	77.00	-1	2,273	-0.04%
2023/04/12	12	79.76	329	79.58	78.50	-317	2,256	-14.05%	大賣/鉅額交易
2023/04/11	18	82.16	151.2	80.71	81.70	-133.2	2,195	-6.07%	大賣/鉅額交易
2023/04/10	451	81.87	31	81.49	82.30	420	2,165	19.40%	大買/鉅額交易
2023/04/07	0	0.00	1	78.50	78.10	-1	2,033	-0.05%
2023/03/31	3	78.20	2	78.00	77.80	1	2,034	0.05%
2023/03/30	1	76.60	0	0.00	76.90	1	2,013	0.05%
2023/03/29	1	75.40	0	0.00	75.60	1	2,019	0.05%
2023/03/28	0	0.00	2	75.55	75.20	-2	2,051	-0.10%
2023/03/27	0	0.00	1	77.00	77.00	-1	2,089	-0.05%
2023/03/24	2	77.80	4	78.58	77.60	-2	2,126	-0.09%
2023/03/23	1	78.80	0	0.00	78.70	1	2,126	0.05%
2023/03/22	9	77.59	3	77.50	77.30	6	2,123	0.28%
2023/03/21	4	77.15	3	77.03	77.00	1	2,152	0.05%
2023/03/17	2	75.00	0	0.00	74.80	2	2,309	0.09%
2023/03/16	2	75.00	0	0.00	74.30	2	2,491	0.08%
2023/03/15	1	77.30	1	78.00	77.30	0	2,710	0.00%
2023/03/14	2	78.70	2	79.10	78.70	0	2,861	0.00%
2023/03/13	13	78.50	8	79.34	79.00	5	3,002	0.17%
2023/03/10	11	79.62	8	79.48	78.30	3	3,232	0.09%
2023/03/09	19	81.01	32	80.71	80.00	-13	3,338	-0.39%
2023/03/08	0	0.00	8	78.14	78.70	-8	3,281	-0.24%
2023/03/07	8	76.88	14	77.00	76.80	-6	3,284	-0.18%
2023/03/06	4	77.45	6.4	77.20	77.70	-2.4	3,340	-0.07%
2023/03/03	0	0.00	3.8	75.53	75.10	-3.8	3,348	-0.11%
2023/03/02	4.1	75.05	3	75.10	75.10	1.1	3,382	0.03%
2023/03/01	0.2	76.30	62	76.50	76.10	-61.8	3,389	-1.82%
2023/02/24	9	76.41	0	0.00	76.20	9	3,414	0.26%
2023/02/23	1.1	76.61	2	76.50	76.50	-1	3,430	-0.03%
2023/02/21	4	78.80	3	78.13	77.80	1	3,557	0.03%
2023/02/20	61	78.14	2	78.20	78.00	59	3,568	1.65%
2023/02/17	2	78.20	7	78.47	77.80	-5	3,610	-0.14%
2023/02/16	17	78.05	9	77.58	78.40	8	3,612	0.22%
2023/02/15	2	75.50	1	75.80	75.00	1	3,664	0.03%
2023/02/14	6	75.28	1	75.10	75.10	5	3,738	0.13%
2023/02/13	0	0.00	2	75.30	75.30	-2	4,033	-0.05%
2023/02/10	2	76.10	1	75.30	75.10	1	4,177	0.02%
2023/02/09	2	76.70	2	76.65	76.50	0	4,248	0.00%
2023/02/08	3	78.40	1	78.10	78.20	2	4,371	0.05%
2023/02/07	0	0.00	2	78.35	77.90	-2	4,375	-0.05%
2023/02/06	3	78.00	2	77.60	77.60	1	4,408	0.02%
2023/02/03	2	78.85	0	0.00	77.50	2	4,441	0.05%
2023/02/02	11	80.49	16	79.81	79.50	-5	4,485	-0.11%
2023/02/01	2	76.80	69	76.20	76.00	-67	4,439	-1.51%
2023/01/31	3	75.73	53	75.82	75.50	-50	4,452	-1.12%
2023/01/30	3	74.63	10	74.67	76.20	-7	4,452	-0.16%
2023/01/17	0	0.00	10.1	71.50	71.30	-10.1	4,426	-0.23%
2023/01/13	4	70.78	8	70.81	70.20	-4	4,482	-0.09%
2023/01/12	1	71.00	0	0.00	71.00	1	4,506	0.02%
2023/01/10	4	73.35	4	73.53	72.00	0	4,594	0.00%
2023/01/09	1	73.10	5	73.70	73.30	-4	4,643	-0.09%
2023/01/05	4	73.00	1	73.80	73.10	3	4,809	0.06%
2023/01/04	3	73.37	5	73.22	73.00	-2	4,867	-0.04%
2023/01/03	1	71.00	4	71.70	72.00	-3	4,967	-0.06%
2022/12/29	1	70.10	10	69.10	70.10	-9	5,128	-0.18%
2022/12/28	2	70.60	10	70.64	69.90	-8	5,228	-0.15%
2022/12/27	10.1	73.20	0	0.00	72.50	10.1	5,300	0.19%
2022/12/26	4	72.83	3	72.80	72.80	1	5,384	0.02%
2022/12/22	1	72.60	0	0.00	73.50	1	5,733	0.02%
2022/12/21	5	72.80	2	72.70	72.10	3	6,080	0.05%
2022/12/20	3	74.23	5.4	74.10	73.00	-2.4	6,213	-0.04%
2022/12/19	39	76.19	3	75.80	75.50	36	6,372	0.56%
2022/12/16	6	77.90	21	77.91	78.30	-15	6,551	-0.23%
2022/12/15	4.2	80.49	2	80.15	80.20	2.2	6,625	0.03%
2022/12/14	5	80.50	58	80.05	80.10	-53	6,795	-0.78%
2022/12/13	5	80.34	49	80.99	79.30	-44	7,069	-0.62%
2022/12/12	7	80.84	7	81.23	81.10	0	7,145	0.00%
2022/12/09	47.1	81.60	138	80.54	80.10	-91	7,285	-1.25%	大賣/
2022/12/08	26	84.54	72	83.10	82.50	-46	7,486	-0.61%
2022/12/07	27	84.47	173	83.23	82.00	-146	7,760	-1.88%	大賣/鉅額交易
2022/12/06	213	85.15	27	86.41	85.40	186	7,996	2.33%	大買/鉅額交易
2022/12/05	230.3	85.04	28	84.81	86.50	202.3	8,120	2.49%	大買/鉅額交易
2022/12/02	54	83.03	48	82.40	83.00	6	8,113	0.07%
2022/12/01	39	80.21	25	79.33	80.90	14	8,109	0.17%
2022/11/30	8	77.39	10	77.30	76.70	-2	8,035	-0.02%
2022/11/29	6	76.27	15	76.48	75.90	-9	8,129	-0.11%
2022/11/28	4	75.60	13	75.88	76.10	-9	8,214	-0.11%
2022/11/25	8	74.30	17	74.19	73.50	-9	8,327	-0.11%
2022/11/24	4	73.53	12	72.57	73.40	-8	8,480	-0.09%
2022/11/23	2	72.90	2	73.15	72.60	0	8,902	0.00%
2022/11/22	5	72.36	3	71.87	71.90	2	9,215	0.02%
2022/11/21	6	74.05	1	73.30	73.40	5	9,442	0.05%
2022/11/18	3	73.63	0.1	73.50	73.10	2.9	9,645	0.03%
2022/11/17	26	75.30	6	75.75	74.90	20	9,913	0.20%
2022/11/16	11	74.55	17	74.38	74.60	-6	9,866	-0.06%
2022/11/15	6	74.25	6	73.93	74.50	0	9,881	0.00%
2022/11/14	4	74.65	41	74.34	74.60	-37	9,875	-0.37%
2022/11/11	21	75.37	5	75.22	73.70	16	9,933	0.16%
2022/11/10	19	74.86	8	74.81	73.70	11	10,114	0.11%
2022/11/09	20	75.96	21	76.14	75.80	-1	10,146	-0.01%
2022/11/08	7	72.71	29	74.01	75.70	-22	9,881	-0.22%
2022/11/07	15	70.06	15	69.87	68.90	0	9,750	0.00%
2022/11/04	38	68.24	33	68.04	68.80	5	9,716	0.05%
2022/11/02	4	65.10	4	65.58	65.00	0	9,559	0.00%
2022/11/01	9	63.90	11	62.86	64.30	-2	9,542	-0.02%
2022/10/31	20	63.81	19	63.53	62.80	1	9,517	0.01%
2022/10/28	14	61.91	25	60.89	61.40	-11	9,490	-0.12%
2022/10/27	16	64.36	1	63.60	64.00	15	9,437	0.16%
2022/10/26	3.1	63.32	12	63.21	62.60	-8.9	9,436	-0.09%
2022/10/25	9	65.13	6	65.02	64.40	3	9,429	0.03%
2022/10/24	16	66.86	19	66.01	66.00	-3	9,496	-0.03%
2022/10/21	1	66.00	16	66.02	65.30	-15	9,499	-0.16%
2022/10/20	11	65.46	19	65.79	66.40	-8	9,504	-0.08%
2022/10/19	3.1	67.95	1	69.70	66.90	2.1	9,507	0.02%
2022/10/18	11	69.01	36.1	69.34	69.00	-25.1	9,487	-0.26%
2022/10/17	6	65.97	8	66.14	67.70	-2	9,574	-0.02%
2022/10/14	8	68.65	9	68.62	68.60	-1	9,575	-0.01%
2022/10/13	6	67.68	5	67.68	65.10	1	9,586	0.01%
2022/10/12	4	71.50	8	71.05	71.50	-4	9,525	-0.04%
2022/10/11	13	74.46	201	72.59	71.20	-188	9,575	-1.96%	大賣/鉅額交易
2022/10/07	22	79.81	17	80.22	78.10	5	9,691	0.05%
2022/10/06	7	78.91	4	78.35	79.10	3	9,670	0.03%
2022/10/05	14	80.53	5	80.86	78.50	9	9,682	0.09%
2022/10/04	3	80.77	6	80.93	80.90	-3	9,628	-0.03%
2022/10/03	7	79.30	10	80.06	78.90	-3	9,658	-0.03%
2022/09/30	12.1	77.56	8	78.46	79.90	4.1	9,666	0.04%
2022/09/29	81	80.64	259	80.65	79.70	-178	9,561	-1.86%	大賣/鉅額交易
2022/09/28	25	80.46	37	80.88	77.90	-12	9,428	-0.13%
2022/09/27	15	79.80	8	80.38	81.00	7	9,133	0.08%
2022/09/26	79	81.40	23	83.01	78.30	56	9,036	0.62%
2022/09/23	26	89.52	25	87.04	86.20	1	8,926	0.01%
2022/09/22	109	89.55	64	88.97	90.00	45	8,731	0.52%	大買/
2022/09/21	44	89.16	33	89.25	89.10	11	8,638	0.13%
2022/09/20	44	88.90	41	89.39	90.60	3	8,494	0.04%
2022/09/19	39	85.97	38	85.65	85.80	1	8,281	0.01%
2022/09/16	12	88.57	16	87.96	86.60	-4	8,228	-0.05%
2022/09/15	89	90.31	82	91.85	89.10	7	8,089	0.09%
2022/09/14	213	89.49	35	88.77	91.30	178	7,829	2.27%	大買/鉅額交易
2022/09/13	103	87.16	86	87.43	88.20	17	7,410	0.23%	大買/
2022/09/12	29.7	84.33	48	84.43	84.30	-18.3	6,971	-0.26%
2022/09/08	18	80.21	15.3	80.41	80.30	2.7	6,734	0.04%
2022/09/07	37	76.99	35	78.04	77.90	2	6,861	0.03%
2022/09/06	13	79.42	14	79.46	79.80	-1	6,642	-0.02%
2022/09/05	21	81.48	1,158	79.66	78.00	-1,137	6,542	-17.38%	大賣/鉅額交易
2022/09/02	8.2	87.02	10	86.59	85.80	-1.8	6,361	-0.03%
2022/09/01	7	86.47	47.1	87.39	85.70	-40.1	6,266	-0.64%
2022/08/31	94	85.83	24	85.86	87.50	70	6,107	1.15%
2022/08/30	80	86.06	177	87.32	84.60	-97	5,986	-1.62%	大賣/
2022/08/29	260	83.96	28	84.11	84.00	232	5,658	4.10%	大買/鉅額交易
2022/08/26	20	85.52	23	83.89	86.40	-3	5,353	-0.06%
2022/08/25	21	79.90	28.1	79.84	78.60	-7.1	5,138	-0.14%
2022/08/24	92.4	78.60	22	78.87	79.10	70.4	5,104	1.38%
2022/08/23	255	74.37	202	74.53	73.60	53	4,822	1.10%	大買/大賣/
2022/08/22	5	75.74	2	75.95	75.60	3	4,829	0.06%
2022/08/19	11	77.65	14	77.66	77.10	-3	4,928	-0.06%
2022/08/18	239.7	76.94	25	77.02	78.00	214.7	4,973	4.32%	大買/鉅額交易
2022/08/17	145.3	77.95	122	78.65	77.30	23.3	4,948	0.47%	大買/大賣/
2022/08/16	207	73.76	110	76.45	77.60	97	4,733	2.05%	大買/大賣/
2022/08/15	2	70.15	1	71.10	70.60	1	5,004	0.02%
2022/08/12	4	69.68	2	69.55	69.60	2	5,288	0.04%
2022/08/11	3	70.33	5	70.12	69.70	-2	5,334	-0.04%
2022/08/10	1	68.70	0	0.00	69.00	1	5,374	0.02%
2022/08/09	4	68.50	1	68.90	68.80	3	5,414	0.06%
2022/08/08	30	67.99	31	68.67	68.80	-1	5,489	-0.02%
2022/08/05	2	69.40	2	68.90	69.10	0	5,533	0.00%
2022/08/04	5	67.34	4	67.20	67.20	1	5,571	0.02%
2022/08/03	2	68.75	2	68.55	68.50	0	5,588	0.00%
2022/08/02	1	73.60	1	71.80	71.30	0	5,734	0.00%
2022/08/01	3	75.10	2	76.20	75.00	1	5,797	0.02%
2022/07/29	5	75.72	16	75.13	76.10	-11	5,855	-0.19%
2022/07/28	20	74.80	141	74.95	73.60	-121	5,962	-2.03%	大賣/鉅額交易
2022/07/27	62	73.55	33	74.34	74.60	29	5,960	0.49%
2022/07/26	0	0.00	50	72.00	73.00	-50	5,972	-0.84%
2022/07/25	4	74.40	54	74.54	74.50	-50	6,028	-0.83%
2022/07/22	16	77.69	63	78.48	76.10	-47	6,098	-0.77%
2022/07/21	6	75.95	7	75.79	76.40	-1	6,068	-0.02%
2022/07/20	14	76.24	22	76.07	74.60	-8	6,139	-0.13%
2022/07/19	16	73.88	16	74.18	74.70	0	6,197	0.00%
2022/07/18	15	73.43	25	73.50	74.00	-10	6,239	-0.16%
2022/07/15	399	72.01	314	72.58	72.70	85	6,302	1.35%	大買/大賣/
2022/07/14	171	66.24	17	66.44	68.40	154	6,178	2.49%	大買/鉅額交易
2022/07/13	24	68.69	24	68.59	67.30	0	6,190	0.00%
2022/07/12	34	68.16	39	68.28	66.80	-5	6,212	-0.08%
2022/07/11	49	71.42	21	72.47	70.50	28	6,243	0.45%
2022/07/08	23	70.03	35	69.56	70.40	-12	6,236	-0.19%
2022/07/07	42	64.82	26	64.51	66.80	16	6,270	0.26%
2022/07/06	4	65.30	2	63.20	63.10	2	6,357	0.03%
2022/07/05	3	65.57	5	66.20	67.40	-2	6,401	-0.03%
2022/07/04	1	65.60	1	64.30	64.10	0	6,512	0.00%
2022/07/01	3	71.50	10	70.40	66.60	-7	6,787	-0.10%
2022/06/30	7	75.56	2	75.40	74.40	5	6,931	0.07%
2022/06/29	1	80.80	5	80.58	79.50	-4	7,048	-0.06%
2022/06/28	2	82.70	6	82.85	81.00	-4	7,217	-0.06%
2022/06/27	18	83.91	6	84.18	84.50	12	7,522	0.16%
2022/06/24	0	0.00	1	81.50	80.30	-1	7,577	-0.01%
2022/06/23	1	79.40	5	79.60	79.80	-4	7,616	-0.05%
2022/06/22	20	80.95	17	80.75	79.70	3	8,026	0.04%
2022/06/21	0	0.00	8	79.47	80.10	-8	8,388	-0.10%
2022/06/20	10	77.23	1	76.50	75.30	9	8,511	0.11%
2022/06/17	10	79.08	7	78.71	79.10	3	8,602	0.03%
2022/06/16	4	84.43	23	84.80	79.90	-19	8,775	-0.22%
2022/06/15	11	82.10	4	84.18	81.70	7	8,918	0.08%
2022/06/14	3	82.97	6	83.44	84.00	-3	8,882	-0.03%
2022/06/13	3	82.07	2	83.30	84.00	1	8,848	0.01%
2022/06/10	6	84.58	3	84.83	85.00	3	8,807	0.03%
2022/06/09	4	84.33	3	84.23	84.30	1	8,758	0.01%
2022/06/08	5	84.64	20	84.58	84.10	-15	8,727	-0.17%
2022/06/07	24	84.02	21	84.56	83.20	3	8,643	0.03%
2022/06/06	1	81.30	2	81.50	81.70	-1	8,529	-0.01%
2022/06/02	2	82.55	2	82.85	82.90	0	8,519	0.00%
2022/06/01	30.1	84.72	11	85.14	83.70	19.1	8,506	0.22%
2022/05/31	2	81.70	5	81.90	81.90	-3	8,327	-0.04%
2022/05/30	6	81.57	10	81.70	82.40	-4	8,321	-0.05%
2022/05/27	11	80.39	10	80.42	80.10	1	8,295	0.01%
2022/05/26	13	80.77	20	79.91	78.70	-7	8,181	-0.09%
2022/05/25	2	79.10	0	0.00	79.10	2	8,163	0.02%
2022/05/24	7	80.31	3	81.60	78.80	4	8,157	0.05%
2022/05/23	26	82.58	35	83.27	81.00	-9	8,154	-0.11%
2022/05/20	38	83.66	18	83.12	84.20	20	7,810	0.26%
2022/05/19	1	75.40	1	75.00	77.00	0	7,527	0.00%
2022/05/18	3	77.90	3	78.77	78.00	0	7,522	0.00%
2022/05/17	15.1	76.21	12	76.93	77.50	3.1	7,522	0.04%
2022/05/16	3	75.47	64	75.97	75.00	-61	7,596	-0.80%
2022/05/13	40	75.00	52	74.54	74.50	-12	7,562	-0.16%
2022/05/12	6	72.93	4	73.23	71.80	2	7,568	0.03%
2022/05/11	23	73.89	18	74.90	74.60	5	8,038	0.06%
2022/05/10	40	75.81	31	75.40	76.10	9	8,606	0.10%
2022/05/09	20	71.81	10	72.46	71.40	10	9,060	0.11%
2022/05/06	15	77.91	11	78.67	78.20	4	9,384	0.04%
2022/05/05	44	82.39	14	83.41	82.00	30	9,611	0.31%
2022/05/04	4	81.05	54	81.15	81.00	-50	9,538	-0.52%
2022/05/03	24	80.74	25	80.50	80.70	-1	9,687	-0.01%
2022/04/29	10	81.79	12	82.45	81.50	-2	9,768	-0.02%
2022/04/28	27	82.27	8	82.43	81.00	19	9,973	0.19%
2022/04/27	9	80.68	9	81.31	84.10	0	10,276	0.00%
2022/04/26	9	85.52	34	85.96	84.10	-25	10,207	-0.24%
2022/04/25	29.2	84.71	14.2	84.84	84.20	15.1	10,124	0.15%
2022/04/22	14.2	93.20	33	93.07	92.50	-18.8	10,054	-0.19%
2022/04/21	82	95.91	25.1	97.44	96.10	56.9	10,046	0.57%
2022/04/20	22	97.75	53	100.45	97.20	-31	9,928	-0.31%
2022/04/19	20	98.95	38	99.20	98.80	-18	9,878	-0.18%
2022/04/18	33	97.27	17	98.62	96.60	16	9,898	0.16%
2022/04/15	44	98.69	25	99.20	98.60	19	9,919	0.19%
2022/04/14	37	102.12	21	103.40	102.00	16	10,097	0.16%
2022/04/13	26	101.25	39	104.59	100.00	-13	10,232	-0.13%
2022/04/12	34.1	101.87	41	101.34	100.50	-6.9	10,529	-0.07%
2022/04/11	11	98.71	9	101.09	96.60	2	10,548	0.02%
2022/04/08	26	102.35	21	102.33	103.50	5	10,506	0.05%
2022/04/07	38	105.28	23	106.50	100.00	15	10,406	0.14%
2022/04/06	55	109.00	21	108.31	109.50	34	10,246	0.33%
2022/04/01	13	104.23	12	104.42	104.00	1	10,206	0.01%
2022/03/31	12	105.42	13	105.73	107.00	-1	10,252	-0.01%
2022/03/30	20	102.85	37.3	103.76	105.50	-17.3	10,437	-0.17%
2022/03/29	7.3	97.50	13	98.32	97.20	-5.7	10,188	-0.06%
2022/03/28	5	97.48	5	97.58	98.60	0	10,206	0.00%
2022/03/25	100	102.61	89.1	100.78	100.00	10.9	10,343	0.11%
2022/03/24	51.1	98.39	67.1	98.29	102.00	-16	10,019	-0.16%
2022/03/23	12	94.05	15.1	95.60	93.00	-3.1	9,968	-0.03%
2022/03/22	33	92.30	13	92.76	92.10	20	9,854	0.20%
2022/03/21	69.3	94.54	89	95.47	94.50	-19.7	9,761	-0.20%
2022/03/18	37.2	105.78	35	105.45	97.00	2.2	9,597	0.02%
2022/03/17	0	0.00	3	105.67	106.00	-3	9,207	-0.03%
2022/03/16	2	96.50	2	96.90	96.50	0	9,213	0.00%
2022/03/15	3	98.10	0	0.00	96.50	3	9,243	0.03%
2022/03/14	5	103.50	0	0.00	102.00	5	9,288	0.05%
2022/03/11	2	105.50	0	0.00	103.50	2	9,344	0.02%
2022/03/10	4	106.25	1	106.50	105.00	3	9,395	0.03%
2022/03/09	1.1	104.14	2	103.50	104.00	-0.9	9,458	-0.01%
2022/03/08	4	99.75	7	98.93	98.50	-3	9,513	-0.03%
2022/03/07	1	102.50	2	102.25	103.00	-1	9,600	-0.01%
2022/03/04	6.1	107.75	0	0.00	106.50	6.1	9,823	0.06%
2022/03/03	10	113.35	9	112.00	107.00	1	10,640	0.01%
2022/03/02	3.3	115.91	3	114.50	116.00	0.3	10,796	0.00%
2022/03/01	13	114.73	2	115.00	115.50	11	10,952	0.10%
2022/02/25	9.3	111.49	6	110.50	111.50	3.3	11,055	0.03%
2022/02/24	4.1	113.25	1	111.00	112.00	3.1	11,084	0.03%
2022/02/23	2	114.50	5.6	114.47	117.50	-3.6	11,120	-0.03%
2022/02/21	1	108.00	1.1	109.11	107.50	-0.1	11,049	0.00%
2022/02/18	2.2	111.58	4	107.88	109.50	-1.8	11,106	-0.02%
2022/02/17	9.5	104.62	6	103.33	104.50	3.5	11,053	0.03%
2022/02/16	0	0.00	9	102.50	103.00	-9	10,968	-0.08%
2022/02/15	10	96.26	2	96.75	93.80	8	10,851	0.07%
2022/02/14	7	94.94	11	95.19	94.50	-4	10,816	-0.04%
2022/02/11	65	97.45	64	97.25	100.00	1	10,755	0.01%
2022/02/10	49	96.79	56	96.99	96.00	-7	10,229	-0.07%
2022/02/09	76	91.70	82	92.12	94.60	-6	9,601	-0.06%
2022/02/08	69	83.62	69.1	84.49	86.00	-0.1	9,001	0.00%
2022/02/07	121	79.79	115	82.06	84.40	6	8,643	0.07%	大買/大賣/
2022/01/26	14	77.68	15	78.08	76.80	-1	8,361	-0.01%
2022/01/25	31	78.97	34	78.60	77.50	-3	8,242	-0.04%
2022/01/24	7	77.79	8	76.81	78.10	-1	8,066	-0.01%
2022/01/21	50	80.60	70	80.38	79.70	-20	7,977	-0.25%
2022/01/20	53	79.99	27.3	80.04	80.80	25.7	7,681	0.33%
2022/01/19	0	0.00	13.1	75.51	76.00	-13.1	7,284	-0.18%
2022/01/18	7	75.67	24	75.15	75.60	-17	7,252	-0.23%
2022/01/17	29	74.70	3	75.23	75.30	26	7,207	0.36%
2022/01/14	16	71.64	8	70.84	72.10	8	7,141	0.11%
2022/01/13	3	73.93	2	73.80	73.60	1	7,058	0.01%
2022/01/12	2	74.25	2	74.80	73.10	0	7,028	0.00%
2022/01/11	13	77.59	33	75.80	75.00	-20	6,967	-0.29%
2022/01/10	24	79.25	5	79.16	78.20	19	6,845	0.28%
2022/01/07	86	77.40	112	80.22	77.00	-26	6,721	-0.39%	大賣/
2022/01/06	22.4	77.64	5	78.36	78.00	17.4	6,453	0.27%
2022/01/05	51	82.46	27	82.78	80.80	24	6,198	0.39%
2022/01/04	6	85.50	25.2	87.38	89.70	-19.2	5,767	-0.33%
2022/01/03	2	82.20	2	83.70	81.60	0	5,586	0.00%
2021/12/30	4	82.83	4	83.53	82.70	0	5,534	0.00%
2021/12/29	36	84.44	27	84.73	83.90	9	5,456	0.16%
2021/12/28	29	82.81	28	83.11	83.20	1	5,286	0.02%
2021/12/27	8.1	81.73	6.1	82.94	80.80	2	5,097	0.04%
2021/12/24	48.2	86.64	69	86.96	86.10	-20.9	4,895	-0.43%
2021/12/23	34	80.94	5	80.40	81.00	29	4,515	0.64%
2021/12/22	24	80.93	17	80.94	80.10	7	4,415	0.16%
2021/12/21	30	79.84	31	79.91	81.10	-1	4,247	-0.02%
2021/12/20	27	80.55	28	78.80	76.60	-1	4,003	-0.02%
2021/12/17	65	82.78	60	84.28	80.00	5	3,864	0.13%
2021/12/16	4	81.05	9	83.00	81.00	-5	3,478	-0.14%
2021/12/15	4	83.18	11	82.70	83.50	-7	3,416	-0.20%
2021/12/14	19	82.08	11	84.72	81.90	8	3,365	0.24%
2021/12/13	2	86.75	1	87.00	91.00	1	3,286	0.03%
2021/12/10	0	0.00	6	83.50	83.00	-6	3,233	-0.19%
2021/12/09	1.1	79.77	6	84.27	81.30	-4.9	3,194	-0.15%
2021/12/08	10	79.77	13	79.12	81.50	-3	3,148	-0.10%
2021/12/07	16	77.34	7	76.40	76.10	9	3,082	0.29%
2021/12/06	9	73.34	13.3	74.48	77.60	-4.2	3,015	-0.14%
2021/12/03	9.3	69.08	15	68.89	70.60	-5.8	2,960	-0.19%
2021/12/02	10	66.34	7	65.40	65.80	3	2,893	0.10%
2021/12/01	6	68.72	10	66.00	68.60	-4	2,817	-0.14%
2021/11/30	27	66.39	38	66.09	66.40	-11	2,707	-0.41%
2021/11/29	81	60.19	78	60.27	60.40	3	2,452	0.12%
2021/11/26	6	57.13	16	58.74	59.80	-10	1,621	-0.62%
2021/11/25	35	51.79	29	53.47	54.40	6	1,435	0.42%
2021/11/24	18	49.74	28	48.59	49.50	-10	1,233	-0.81%
2021/11/23	11	48.04	36	46.87	46.35	-25	1,088	-2.30%
2021/11/22	24	46.88	10	45.84	47.65	14	980	1.43%
2021/11/19	29	43.40	1	43.70	43.45	28	872	3.21%
2021/11/18	14	43.22	17	43.81	44.00	-3	848	-0.35%
2021/11/17	16	42.30	18	42.58	43.30	-2	807	-0.25%
2021/11/16	0	0.00	1	40.60	39.95	-1	713	-0.14%
2021/11/15	3	41.00	2	40.35	40.35	1	707	0.14%
2021/11/12	4	40.79	0	0.00	40.15	4	699	0.57%
2021/11/11	1	40.70	1	40.25	40.50	0	692	0.00%
2021/11/10	2	40.10	3	40.48	40.80	-1	675	-0.15%
2021/11/08	6	39.13	2	39.30	38.50	4	666	0.60%
2021/11/05	3	40.58	3	39.67	39.95	0	660	0.00%
2021/11/04	5	40.38	22	40.33	39.95	-17	630	-2.70%
2021/11/03	1	38.70	3	37.58	37.70	-2	564	-0.35%
2021/11/02	0	0.00	22	37.98	37.70	-22	541	-4.06%
2021/11/01	0	0.00	2	38.48	38.80	-2	541	-0.37%
2021/10/29	11	38.83	1	38.70	38.20	10	539	1.85%
2021/10/28	0	0.00	5	37.25	36.80	-5	525	-0.95%
2021/10/26	18	37.83	0	0.00	36.85	18	543	3.31%
2021/10/22	3	36.08	3	35.95	36.35	0	559	0.00%
2021/10/21	2	35.95	1	35.40	35.40	1	611	0.16%
2021/10/20	28	36.81	28	37.28	36.55	0	658	0.00%
2021/10/19	1	34.45	1	34.75	34.55	0	658	0.00%
2021/10/12	2	33.60	0	0.00	33.55	2	830	0.24%
2021/10/07	2	32.35	6	31.90	32.30	-4	988	-0.40%
2021/10/06	1	29.80	0	0.00	30.00	1	1,217	0.08%
2021/09/30	0	0.00	4	32.95	33.00	-4	1,396	-0.29%
2021/09/29	0	0.00	2	32.40	32.25	-2	1,531	-0.13%
2021/09/27	0	0.00	2	33.30	33.45	-2	1,586	-0.13%
2021/09/17	0	0.00	1	33.65	33.45	-1	1,682	-0.06%
2021/09/14	0	0.00	2	34.45	33.95	-2	1,943	-0.10%
2021/09/10	0	0.00	3	32.65	32.60	-3	1,940	-0.15%
2021/09/09	0	0.00	0.4	32.20	32.60	-0.4	1,949	-0.02%
2021/09/08	1	32.40	0.1	32.35	31.85	1	1,950	0.05%
2021/09/07	1	32.00	0	0.00	32.95	1	1,949	0.05%
2021/09/06	0	0.00	0.1	34.80	32.80	-0.1	1,947	0.00%
2021/09/03	0	0.00	0.5	34.60	34.60	-0.5	1,944	-0.03%
2021/08/30	1	35.00	0	0.00	35.15	1	1,931	0.05%
2021/08/24	0	0.00	1	33.95	34.40	-1	1,920	-0.05%
2021/08/23	1	34.50	0	0.00	34.75	1	1,918	0.05%
2021/08/20	0	0.00	1	33.85	33.95	-1	1,913	-0.05%
2021/08/18	0	0.00	17	34.70	34.70	-17	1,905	-0.89%
2021/08/16	3	34.45	6	35.33	34.05	-3	1,896	-0.16%
2021/08/13	6	36.10	0	0.00	35.45	6	1,887	0.32%
2021/08/12	2	36.80	1	36.70	37.00	1	1,876	0.05%
2021/08/10	0	0.00	20	36.51	36.10	-20	1,861	-1.07%
2021/08/09	3	37.33	1	37.20	36.85	2	1,858	0.11%
2021/08/05	3	38.28	14	38.85	37.80	-11	1,851	-0.59%
2021/08/04	3	39.03	2	38.75	38.70	1	1,852	0.05%
2021/08/03	2	40.00	5	40.40	39.45	-3	1,849	-0.16%
2021/07/29	2	40.18	12	40.22	40.00	-10	1,809	-0.55%
2021/07/28	0	0.00	3	38.78	40.30	-3	1,803	-0.17%
2021/07/27	12	42.55	25	42.58	40.55	-13	1,782	-0.73%
2021/07/26	27	43.19	12	42.08	43.25	15	1,733	0.87%
2021/07/23	6	42.35	0	0.00	42.70	6	1,679	0.36%
2021/07/22	0	0.00	13	41.00	40.55	-13	1,645	-0.79%
2021/07/21	15	41.03	1	41.70	41.05	14	1,628	0.86%
2021/07/20	0	0.00	1	41.95	41.80	-1	1,608	-0.06%
2021/07/19	3	42.23	4	42.50	43.30	-1	1,593	-0.06%
2021/07/16	7	41.75	1	42.35	42.00	6	1,551	0.39%
2021/07/15	52	42.11	13	41.94	42.30	39	1,521	2.56%
2021/07/14	13	41.47	2	42.63	41.55	11	1,468	0.75%
2021/07/13	18	45.54	20	46.41	44.45	-2	1,374	-0.15%
2021/07/12	0	0.00	7	42.65	42.65	-7	1,147	-0.61%
2021/07/09	2	38.95	1	39.55	38.80	1	1,107	0.09%
2021/07/08	35	40.08	5	39.34	39.15	30	1,119	2.68%
2021/07/07	17	37.98	2	38.28	37.90	15	1,063	1.41%
2021/07/06	23	39.72	8.2	39.56	39.10	14.8	1,025	1.44%
2021/07/05	6	38.38	4	38.40	38.40	2	898	0.22%
2021/07/02	0	0.00	10	34.95	34.95	-10	881	-1.13%
2021/07/01	5	32.85	4	33.00	31.80	1	871	0.11%
2021/06/29	16	34.39	22	34.08	33.90	-6	883	-0.68%
2021/06/28	0	0.00	10	36.46	35.55	-10	870	-1.15%
2021/06/25	73	35.76	49	36.22	35.45	24	836	2.87%
2021/06/24	6	34.35	5	34.26	34.65	1	710	0.14%
2021/06/23	2	31.50	1	28.65	31.50	1	613	0.16%
2021/06/22	1	29.05	0	0.00	28.65	1	605	0.17%
2021/06/11	1	28.05	1	28.40	28.35	0	1,174	0.00%
2021/05/18	2	26.25	4	28.00	28.20	-2	1,348	-0.15%
2021/05/13	0	0.00	1	29.40	28.15	-1	1,377	-0.07%
2021/05/11	0	0.00	1	29.40	29.10	-1	1,381	-0.07%
2021/05/10	0	0.00	22	31.24	31.15	-22	1,402	-1.57%
2021/05/07	22	32.15	0	0.00	32.40	22	1,422	1.55%
2021/05/05	1	31.40	5	31.00	31.40	-4	1,484	-0.27%
2021/05/04	0	0.00	18	31.14	30.40	-18	1,637	-1.10%
2021/05/03	1	32.00	8	30.93	30.80	-7	1,639	-0.43%
2021/04/29	22	33.73	0	0.00	34.05	22	1,643	1.34%
2021/04/27	0	0.00	4	34.35	34.25	-4	1,676	-0.24%
2021/04/26	1	35.05	2	34.70	34.40	-1	1,715	-0.06%
2021/04/23	1	35.30	1	35.50	35.45	0	1,752	0.00%
2021/04/22	0	0.00	13	35.42	35.00	-13	1,798	-0.72%
2021/04/21	0	0.00	1	36.35	36.35	-1	1,833	-0.05%
2021/04/19	1	37.05	0	0.00	37.35	1	1,976	0.05%
2021/04/16	0	0.00	2	36.98	36.95	-2	2,005	-0.10%
2021/04/15	1	37.00	0	0.00	37.45	1	2,081	0.05%
2021/04/14	3	37.63	40	38.60	37.30	-37	2,245	-1.65%
2021/04/13	6	38.05	3	36.35	36.30	3	2,261	0.13%
2021/04/12	6	38.48	1	37.70	37.70	5	2,325	0.22%
2021/04/09	0	0.00	3	39.20	38.80	-3	2,389	-0.13%
2021/04/08	0	0.00	5	38.90	38.80	-5	2,426	-0.21%
2021/04/07	3	38.32	0	38.80	38.35	3	2,508	0.12%
2021/04/06	11	39.79	6	38.45	38.90	5	2,581	0.19%
2021/03/31	6	37.82	6	37.82	37.65	0	2,581	0.00%
2021/03/30	0	0.00	1	37.90	37.50	-1	2,578	-0.04%
2021/03/29	0	0.00	3	38.55	38.00	-3	2,579	-0.12%
2021/03/26	1	37.60	0	0.00	37.65	1	2,570	0.04%
2021/03/24	0	0.00	10	37.58	37.70	-10	2,569	-0.39%
2021/03/23	0	0.00	14.1	38.44	37.75	-14.1	2,574	-0.55%
2021/03/22	4	39.53	20	38.80	38.75	-16	2,544	-0.63%
2021/03/19	80	41.59	32	42.26	40.55	48	2,502	1.92%
2021/03/18	55	38.91	57	39.23	40.00	-2	2,254	-0.09%
2021/03/17	49	37.77	23	37.95	38.05	26	2,147	1.21%
2021/03/16	15	34.99	1	35.40	34.60	14	2,069	0.68%
2021/03/15	0	0.00	1	35.20	34.90	-1	2,076	-0.05%
2021/03/10	2	33.90	0	0.00	33.75	2	2,116	0.09%
2021/03/09	0	0.00	1	33.30	33.20	-1	2,148	-0.05%
2021/03/08	1	34.70	0	0.00	34.15	1	2,196	0.05%
2021/03/04	1	35.75	1	35.30	35.05	0	2,314	0.00%
2021/03/03	0	0.00	1	35.40	35.75	-1	2,326	-0.04%
2021/03/02	0	0.00	1	37.15	35.65	-1	2,349	-0.04%
2021/02/25	1	37.70	0	0.00	37.40	1	2,385	0.04%
2021/02/23	4	38.71	3	38.53	38.35	1	2,393	0.04%
2021/02/22	4	37.71	3	37.55	37.60	1	2,383	0.04%
2021/02/19	0	0.00	1	35.50	35.45	-1	2,400	-0.04%
2021/02/18	5	34.85	1	34.90	34.85	4	2,415	0.17%
2021/02/17	2	33.95	1	34.25	34.20	1	2,482	0.04%
2021/02/05	0	0.00	1	35.30	36.10	-1	2,608	-0.04%
2021/02/03	2	35.95	0	0.00	35.50	2	2,675	0.07%
2021/02/02	5	36.35	5	36.05	35.90	0	2,697	0.00%
2021/02/01	1	34.10	1	34.45	33.90	0	2,674	0.00%
2021/01/29	2	36.15	2	35.75	35.30	0	2,645	0.00%
2021/01/27	3	37.83	1	37.30	37.50	2	2,580	0.08%
2021/01/26	32	40.71	18	40.50	37.70	14	2,542	0.55%
2021/01/25	2	39.38	3	39.55	39.30	-1	2,381	-0.04%
2021/01/22	2	39.20	2	39.00	38.95	0	2,365	0.00%
2021/01/20	6	38.58	3	38.85	38.35	3	2,330	0.13%
2021/01/19	1	40.95	2	41.00	39.45	-1	2,296	-0.04%
2021/01/18	0	0.00	1	41.05	40.90	-1	2,246	-0.04%
2021/01/15	16	40.38	29	40.21	39.75	-13	2,193	-0.59%
2021/01/14	17	40.97	6	40.38	40.20	11	2,132	0.52%
2021/01/13	14	40.43	13	40.10	40.20	1	2,079	0.05%
2021/01/12	3	39.57	4	40.29	39.60	-1	2,032	-0.05%
2021/01/11	6	39.80	14	39.23	39.15	-8	1,914	-0.42%
2021/01/08	16	38.68	6	38.72	38.80	10	1,871	0.53%
2021/01/07	9	39.73	12	39.73	38.45	-3	1,786	-0.17%
2021/01/06	3	35.83	0	0.00	37.25	3	1,616	0.19%
2021/01/05	33	37.98	8	37.25	37.00	25	1,558	1.60%
2021/01/04	16	35.02	65	35.18	35.85	-49	1,479	-3.31%
2020/12/31	26	32.76	5	33.20	32.60	21	1,403	1.50%
2020/12/30	72	32.93	37	33.76	32.20	35	1,352	2.59%
2020/12/29	12	32.23	9	33.04	33.25	3	1,250	0.24%
2020/12/28	1	29.50	4	29.86	30.25	-3	1,162	-0.26%
2020/12/24	5	27.70	10	27.65	27.20	-5	1,110	-0.45%
2020/12/22	5	27.35	0	0.00	27.00	5	1,092	0.46%
2020/12/21	1	27.50	6	27.54	27.45	-5	1,086	-0.46%
2020/12/18	2	28.53	0	0.00	28.40	2	1,071	0.19%
2020/12/16	1	28.25	1	28.40	28.50	0	1,042	0.00%
2020/12/11	0	0.00	15	28.02	27.60	-15	999	-1.50%
2020/12/08	2	29.05	0	0.00	29.00	2	966	0.21%
2020/12/04	0	0.00	4	29.08	28.45	-4	939	-0.43%
2020/12/03	5	28.50	2	27.50	28.70	3	914	0.33%
2020/12/02	52	29.80	42	30.84	29.70	10	879	1.14%
2020/12/01	24	30.37	12	30.43	31.00	12	822	1.46%
2020/11/30	2	28.25	0	0.00	28.20	2	724	0.28%
2020/11/27	11	28.11	0	0.00	28.30	11	704	1.56%
2020/11/26	13	28.00	18	28.60	28.55	-5	711	-0.70%
2020/11/25	18	27.80	7	27.73	27.80	11	716	1.54%
2020/11/24	1	25.25	0	0.00	25.30	1	670	0.15%
2020/11/23	0	0.00	10	25.55	25.30	-10	660	-1.51%
2020/11/20	18	24.89	5	25.02	24.80	13	641	2.03%
2020/11/19	19	26.11	23	26.22	26.15	-4	613	-0.65%
2020/11/18	21	25.80	16	25.18	26.80	5	581	0.86%
2020/11/17	15	24.46	9	24.40	24.50	6	538	1.11%
2020/11/16	9	24.34	7	24.76	25.05	2	514	0.39%
2020/11/13	37	23.68	28	23.44	24.30	9	425	2.11%
2020/11/12	0	0.00	11	22.61	22.70	-11	266	-4.12%
2020/11/11	1	19.40	49	20.60	20.65	-48	217	-22.12%
2020/10/14	1	16.80	1	16.70	16.85	0	138	0.00%
2020/09/04	0	0.00	2	16.78	16.75	-2	183	-1.09%
2020/09/03	1	16.85	1	17.25	16.90	0	184	0.00%
2020/09/01	7	17.25	7	16.83	16.95	0	176	0.00%
2020/08/31	4	18.11	2	18.05	18.20	2	150	1.33%
2020/08/28	5	16.45	5	16.50	16.55	0	116	0.00%
2020/07/20	0	0.00	2	16.05	16.20	-2	136	-1.46%
2020/07/09	1	17.20	1	17.35	17.35	0	153	0.00%
2020/07/08	1	17.70	2	17.65	17.65	-1	152	-0.66%
2020/07/02	0	0.00	6	18.15	17.90	-6	150	-3.99%
2020/06/30	1	17.55	0	0.00	17.40	1	146	0.68%
2020/06/23	3	18.53	1	18.10	18.35	2	144	1.38%
2020/06/12	0	0.00	10.5	15.65	15.80	-10.5	114	-9.17%
2020/05/14	2	16.23	0	0.00	16.05	2	116	1.72%
2020/04/27	0	0.00	3	15.50	15.65	-3	106	-2.83%
2020/03/31	0	0.00	4	13.60	13.65	-4	80	-4.94%
2020/03/30	0	0.00	1	13.85	13.75	-1	80	-1.25%
2020/03/17	0	0.00	1	13.90	13.85	-1	70	-1.42%
2020/02/05	1	19.05	0	0.00	19.00	1	75	1.32%
2020/02/04	20	18.90	0	0.00	18.90	20	77	25.92%
2020/02/03	1	18.15	1	18.55	18.45	0	75	0.00%
2020/01/31	15	20.00	0	0.00	20.10	15	73	20.49%
2019/12/26	0	0.00	2	22.85	22.70	-2	93	-2.14%
2019/12/23	1	22.80	1	22.75	22.75	0	102	0.00%
2019/12/20	1	23.35	0	0.00	23.20	1	107	0.93%
2019/12/18	0	0.00	9	23.12	23.10	-9	113	-7.94%
2019/12/16	0	0.00	1	23.15	22.80	-1	125	-0.80%
2019/12/13	0	0.00	1	22.15	22.10	-1	127	-0.78%
2019/11/18	1	22.35	0	0.00	22.35	1	331	0.30%
2019/11/13	2	23.00	0	0.00	22.55	2	330	0.61%
2019/10/17	1	24.60	0	0.00	24.75	1	346	0.29%
2019/10/15	0	0.00	10	25.00	24.85	-10	343	-2.91%
2019/09/25	0	0.00	5	26.00	25.90	-5	329	-1.52%
2019/09/24	5	26.25	0	0.00	26.35	5	325	1.54%
2019/09/20	7	27.09	0	0.00	26.60	7	320	2.18%
2019/09/12	3	27.60	0	0.00	27.60	3	318	0.94%
2019/09/10	0	0.00	2	26.20	26.30	-2	295	-0.68%
2019/09/09	2	27.25	10	28.16	27.35	-8	282	-2.83%
2019/09/06	11	28.60	19	28.34	28.70	-8	265	-3.01%
2019/09/05	19	28.73	1	28.05	27.35	18	232	7.75%
2019/09/02	0	0.00	1	25.70	24.85	-1	150	-0.66%
2019/08/20	0	0.00	0.3	23.45	23.55	-0.3	170	-0.17%
2019/07/08	1	21.50	1	21.80	21.80	0	162	0.00%
2019/07/05	0	0.00	1	23.05	23.00	-1	159	-0.63%
2019/06/26	1	22.00	0	0.00	23.30	1	163	0.61%
2019/06/11	0	0.00	40	25.60	25.35	-40	150	-26.57%
2019/05/28	1	25.80	2	25.88	25.30	-1	127	-0.78%
2019/05/27	0	0.00	3	24.30	24.35	-3	113	-2.64%
2019/05/24	0	0.00	2	23.50	23.60	-2	111	-1.79%
2019/05/23	0	0.00	3	23.27	23.10	-3	109	-2.73%
2019/05/22	0	0.00	1	23.30	22.95	-1	102	-0.98%
2019/05/21	0	0.00	3	22.60	23.10	-3	101	-2.96%
2019/05/20	0	0.00	2	21.55	21.80	-2	95	-2.10%
2019/05/16	0	0.00	1	22.60	21.70	-1	91	-1.10%
2019/05/15	1	20.50	0	20.55	20.60	1	83	1.20%
2019/04/25	1	20.35	1	20.85	20.20	0	88	0.00%
2019/04/15	0	0.00	1	19.70	19.70	-1	99	-1.01%
2019/04/11	0	19.60	0	0.00	19.60	0	101	0.00%
2019/04/10	0	0.00	10	19.83	19.55	-10	103	-9.67%
2019/04/09	0	0.00	56	19.86	20.00	-56	103	-54.17%
2019/04/08	0	0.00	27	19.50	19.40	-27	104	-25.87%
2019/04/02	1	19.50	0	0.00	19.70	1	104	0.96%
2019/03/20	0	0.00	1	20.85	20.60	-1	114	-0.87%
2019/03/19	0	0.00	1	19.35	19.80	-1	110	-0.90%
2019/02/22	0	0.00	1	18.45	18.50	-1	128	-0.78%
2019/01/18	1	17.00	1	17.20	17.30	0	147	0.00%
2019/01/17	8	17.69	7	17.14	17.20	1	147	0.68%
2018/12/22	0	0.00	1	16.05	16.05	-1	130	-0.76%
2018/12/13	0	0.00	2	15.20	15.30	-2	126	-1.58%
2018/12/12	2	15.20	0	0.00	15.20	2	129	1.55%
2018/12/03	0	0.00	1	15.00	14.85	-1	144	-0.69%
2018/10/25	9	13.65	0	0.00	13.30	9	115	7.80%
2018/10/23	1	14.20	0	0.00	14.15	1	113	0.88%
2018/10/11	19	15.55	0	0.00	15.50	19	102	18.47%
2018/09/20	1	19.35	1	19.88	19.50	0	91	-0.05%
2018/09/19	0	0.00	1	20.20	20.00	-1	90	-1.11%
2018/09/17	0	0.00	5	19.35	19.15	-5	81	-6.10%
2018/09/14	1	17.70	0	0.00	17.70	1	74	1.34%
2018/09/12	1	16.70	0	0.00	16.60	1	64	1.55%
2018/09/11	2	16.55	0	0.00	17.00	2	65	3.04%
2018/09/10	43	17.20	10	16.65	16.85	33	66	49.46%
2018/09/07	1	18.40	0	0.00	18.50	1	66	1.50%
2018/09/06	19	18.65	0	0.00	18.70	19	71	26.74%
2018/08/24	9	19.10	0	0.00	19.50	9	71	12.54%
2018/08/14	1	18.80	3	18.93	18.80	-2	65	-3.06%
2018/08/13	0	0.00	2	19.10	19.05	-2	63	-3.14%
2018/07/19	0	0.00	1	22.15	22.15	-1	58	-1.70%
2018/07/18	0	0.00	4	22.20	22.35	-4	61	-6.55%
2018/05/28	0	0.00	1	23.80	24.30	-1	67	-1.47%
2018/05/21	1	24.35	0	0.00	24.50	1	69	1.44%
2018/04/25	1	24.45	0	0.00	24.60	1	100	1.00%
2018/04/19	2	25.93	0	0.00	26.00	2	98	2.03%
2018/04/18	1	26.50	0	0.00	25.90	1	97	1.03%
2018/03/30	0	0.00	1	27.50	27.50	-1	129	-0.77%
2018/03/05	1	27.90	0	0.00	27.80	1	134	0.74%
2018/02/06	0	0.00	1	27.65	28.00	-1	136	-0.73%
2018/01/22	0	0.00	7	28.64	28.75	-7	133	-5.23%
2018/01/19	0	0.00	5	28.90	28.75	-5	137	-3.63%
2018/01/17	0	0.00	1	28.90	28.90	-1	138	-0.72%
2018/01/15	0	0.00	1	29.20	28.75	-1	143	-0.70%
2018/01/11	0	0.00	4	28.68	28.60	-4	147	-2.72%
2018/01/10	0	0.00	12	28.70	28.70	-12	149	-8.02%