虹冠電 (3257)-富邦-陽明券商分點個股進出

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
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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/20	1	51.10	0	0.00	51.10	1	1,176	0.08%
2024/12/17	0	0.00	1	51.50	52.00	-1	1,186	-0.08%
2024/12/16	0	0.00	0.1	52.40	51.70	-0.1	1,179	-0.01%
2024/12/13	2	52.90	0	0.00	52.10	2	1,174	0.17%
2024/12/12	3.3	55.24	0	0.00	54.30	3.3	1,161	0.28%
2024/12/11	2	54.50	0	0.00	54.60	2	1,157	0.17%
2024/12/10	1	54.50	1	55.00	54.70	0	1,153	0.00%
2024/12/09	10.1	55.10	18	54.43	54.70	-7.9	1,144	-0.69%
2024/12/06	12	58.41	30	57.61	58.80	-18	1,111	-1.62%
2024/12/05	6	64.50	0	0.00	63.30	6	1,038	0.58%
2024/12/04	10	70.15	13	68.68	70.30	-3	994	-0.30%
2024/12/03	7	66.74	1	67.40	66.40	6	966	0.62%
2024/12/02	17	66.85	3	66.93	66.40	14	953	1.47%
2024/11/28	0	0.00	3.3	62.96	63.90	-3.3	922	-0.36%
2024/11/27	1	63.10	1	64.10	63.30	0	917	0.00%
2024/11/26	2	64.45	1.2	65.10	64.80	0.8	910	0.09%
2024/11/22	0	0.00	1	62.10	61.10	-1	893	-0.11%
2024/11/21	1	60.60	0	0.00	60.70	1	889	0.11%
2024/11/19	0	0.00	2	62.75	62.50	-2	883	-0.23%
2024/11/18	2	60.10	0	0.00	60.00	2	881	0.23%
2024/11/14	9	62.60	0	0.00	61.00	9	878	1.02%
2024/11/13	4	62.75	10	64.13	63.90	-6	869	-0.69%
2024/11/11	1	60.91	0	0.00	61.20	1	847	0.12%
2024/11/08	6	61.40	0	0.00	60.80	6	845	0.71%
2024/11/07	0	0.00	3	63.63	62.30	-3	835	-0.36%
2024/11/05	8.1	63.60	1	65.40	62.00	7.1	817	0.87%
2024/11/04	7	66.53	2	66.60	66.00	5	788	0.63%
2024/11/01	1	69.70	0	0.00	70.00	1	773	0.13%
2024/10/30	6	68.95	5	69.50	69.00	1	758	0.13%
2024/10/29	3	65.03	7	66.50	66.50	-4	728	-0.55%
2024/10/28	4	66.61	2.5	66.56	65.00	1.5	710	0.21%
2024/10/25	3	70.00	5.4	70.36	70.60	-2.4	669	-0.35%
2024/10/24	14	70.03	13	70.38	69.40	1	650	0.16%
2024/10/23	6.1	72.89	9	73.33	73.50	-2.9	598	-0.49%
2024/10/22	4	72.90	32	73.06	71.70	-28	565	-4.95%
2024/10/21	2.3	70.20	10	70.66	70.50	-7.7	505	-1.52%
2024/10/18	1	67.90	2	67.80	67.80	-1	459	-0.22%
2024/10/17	0	0.00	1	66.80	67.00	-1	436	-0.23%
2024/10/16	5	66.28	5	66.66	67.10	0	420	0.00%
2024/10/15	3	66.17	17	66.25	65.60	-14	394	-3.55%
2024/10/14	5	62.10	3	64.67	63.10	2	342	0.58%
2024/10/11	9	62.38	30	63.58	63.40	-21	326	-6.43%
2024/10/09	2	59.05	66	60.08	61.10	-64	269	-23.77%
2024/10/07	1	54.90	0	0.00	55.30	1	241	0.41%
2024/10/04	1	55.10	0	0.00	55.10	1	245	0.41%
2024/10/01	2	56.60	1	56.20	56.80	1	245	0.41%
2024/09/30	0	0.00	1	57.70	57.20	-1	244	-0.41%
2024/09/27	2	58.90	1	60.50	57.70	1	241	0.41%
2024/09/26	1	58.10	1	60.70	58.90	0	231	0.00%
2024/09/25	1	59.50	1	59.90	58.90	0	223	0.00%
2024/09/24	9	58.02	5	57.28	57.20	4	208	1.92%
2024/09/23	15	55.85	3	55.63	55.80	12	194	6.18%
2024/09/20	0	0.00	2	52.40	53.20	-2	186	-1.07%
2024/09/16	0	0.00	1	51.70	51.60	-1	190	-0.52%
2024/09/10	1	49.30	0	0.00	48.90	1	198	0.50%
2024/09/03	0	0.00	0	52.50	52.10	0	202	0.00%
2024/09/02	0	53.80	0	0.00	52.80	0	207	0.00%
2024/08/30	0	0.00	0	53.50	53.40	0	210	0.00%
2024/08/29	0	52.80	1	53.00	53.10	-1	213	-0.47%
2024/08/28	0	52.50	0	0.00	53.10	0	217	0.00%
2024/08/20	0	52.40	0	0.00	51.60	0	237	0.00%
2024/08/19	2	52.10	0	51.60	52.10	2	237	0.84%
2024/08/16	7	51.07	1.1	50.97	51.10	5.9	239	2.46%
2024/08/14	0	49.79	0	0.00	49.75	0	240	0.00%
2024/08/13	0	50.20	0	0.00	49.80	0	241	0.00%
2024/08/12	0	0.00	0	50.43	50.20	0	242	-0.01%
2024/08/07	0	0.00	2	49.10	49.40	-2	244	-0.82%
2024/08/06	3	46.57	0	0.00	46.80	3	241	1.24%
2024/08/05	6	47.58	0	0.00	47.20	6	238	2.51%
2024/07/30	1	52.10	0	0.00	52.70	1	236	0.42%
2024/07/26	1	53.00	0	0.00	52.90	1	233	0.43%
2024/07/22	2	53.80	2	53.30	53.20	0	236	0.00%
2024/07/19	14	55.80	0	0.00	55.50	14	233	5.99%
2024/07/18	6	57.07	0	0.00	56.80	6	230	2.60%
2024/07/16	1	57.70	0	0.00	57.90	1	231	0.43%
2024/07/15	2	57.45	0	0.00	57.40	2	234	0.85%
2024/07/12	1	58.00	0	0.00	57.70	1	233	0.43%
2024/07/10	3	58.77	0	0.00	58.50	3	236	1.27%
2024/07/09	24	58.40	0	0.00	58.50	24	237	10.11%
2024/07/08	15	58.93	0	0.00	58.90	15	238	6.28%
2024/07/03	0	60.00	2	60.15	60.30	-2	250	-0.80%
2024/07/01	0	58.90	0	0.00	58.70	0	268	0.00%
2024/06/28	0	59.00	0	0.00	58.60	0	279	0.00%
2024/06/27	7	58.87	0	0.00	58.50	7	289	2.42%
2024/06/25	5	59.06	0	0.00	59.10	5	295	1.69%
2024/06/21	2	60.55	0	0.00	60.50	2	298	0.67%
2024/06/18	3	60.50	0	0.00	60.40	3	314	0.96%
2024/06/11	7	60.06	0	0.00	60.60	7	332	2.10%
2024/06/07	3	60.80	0	61.40	60.70	3	332	0.90%
2024/05/30	2	62.70	0	0.00	62.60	2	348	0.57%
2024/05/28	0	0.00	1	63.20	64.00	-1	347	-0.29%
2024/05/27	3	62.60	2.2	62.91	61.60	0.8	341	0.23%
2024/05/22	0	0.00	0	62.20	61.90	0	346	0.00%
2024/05/20	2	62.80	0	0.00	62.90	2	348	0.57%
2024/05/15	0	0.00	0	62.30	61.70	0	356	0.00%
2024/05/14	0	0.00	0	62.40	62.10	0	359	0.00%
2024/05/09	0	63.90	0	0.00	62.70	0	363	0.00%
2024/05/08	0	0.00	3	63.00	62.90	-3	364	-0.82%
2024/05/06	0	63.41	0	0.00	63.30	0	365	0.00%
2024/05/02	0	61.90	0	0.00	61.90	0	362	0.00%
2024/04/30	0	61.80	0	0.00	61.60	0	365	0.00%
2024/04/29	2	61.10	2	61.75	62.00	0	366	0.00%
2024/04/25	0	60.10	0	0.00	59.50	0	377	0.00%
2024/04/23	2	59.00	0	0.00	59.00	2	394	0.51%
2024/04/19	6	58.27	5	58.90	59.20	1	401	0.25%
2024/04/18	0	61.50	0	0.00	61.00	0	399	0.00%
2024/04/17	1	61.40	0	0.00	61.40	1	400	0.25%
2024/04/16	4	61.43	10	61.20	60.70	-6	401	-1.49%
2024/04/15	3	62.80	8	62.68	62.70	-5	400	-1.25%
2024/04/12	8	64.08	5	64.00	63.80	3	398	0.75%
2024/04/11	4	64.80	0.1	64.70	64.50	3.9	395	0.99%
2024/04/10	5	65.70	1	66.00	65.50	4	396	1.01%
2024/04/09	17	64.43	0	0.00	64.50	17	393	4.32%
2024/04/08	5.1	65.41	0.1	65.91	65.50	5	384	1.29%
2024/04/03	2	67.65	0	0.00	68.30	2	374	0.53%
2024/04/02	4	69.65	0	0.00	69.10	4	414	0.96%
2024/04/01	0	0.00	2	72.90	72.80	-2	419	-0.48%
2024/03/29	1	71.30	1	72.00	71.40	0	410	0.00%
2024/03/28	0	0.00	2	72.85	71.70	-2	406	-0.49%
2024/03/26	5	70.98	0.1	71.10	71.00	4.9	411	1.19%
2024/03/21	4	73.88	3	74.37	73.20	1	414	0.24%
2024/03/20	0	72.90	1	72.80	72.80	-1	406	-0.25%
2024/03/19	0	71.90	0	0.00	71.80	0	405	0.00%
2024/03/15	0	0.00	0	72.50	71.10	0	423	0.00%
2024/03/14	1	72.00	0	0.00	72.50	1	443	0.23%
2024/03/13	0	0.00	1	73.40	71.90	-1	441	-0.23%
2024/03/12	0	72.50	0	0.00	72.60	0	456	0.00%
2024/03/11	0	0.00	0	70.90	70.80	0	459	-0.01%
2024/03/08	1	70.60	0	0.00	70.20	1	467	0.21%
2024/03/05	0	0.00	1	72.60	72.50	-1	633	-0.16%
2024/02/29	1	71.00	0	0.00	71.30	1	687	0.15%
2024/02/27	0	71.70	0	0.00	71.10	0	699	0.00%
2024/02/23	6	71.80	51	71.48	70.80	-45	807	-5.58%
2024/02/22	44	72.19	0	0.00	72.30	44	885	4.97%
2024/02/19	1	72.70	1	73.50	72.80	0	1,007	0.00%
2024/02/16	0	0.00	3	72.57	72.70	-3	1,012	-0.30%
2024/02/05	1	70.40	0	0.00	70.60	1	1,013	0.10%
2024/02/02	1	71.20	0	0.00	71.20	1	1,014	0.10%
2024/02/01	0	0.00	3	71.50	71.60	-3	1,015	-0.30%
2024/01/31	1	71.70	0	0.00	71.70	1	1,018	0.10%
2024/01/26	2	72.65	0	0.00	72.70	2	1,022	0.20%
2024/01/24	0	0.00	1.1	74.46	74.20	-1.1	1,032	-0.11%
2024/01/23	0	73.90	0	0.00	73.80	0	1,037	0.00%
2024/01/22	0	74.10	5	73.84	74.40	-5	1,038	-0.48%
2024/01/19	2	72.70	0	0.00	71.80	2	1,035	0.19%
2024/01/18	0	73.20	0	0.00	73.10	0	1,033	0.00%
2024/01/17	0	72.80	0	0.00	72.60	0	1,033	0.00%
2024/01/16	1	73.60	1	73.40	73.50	0	1,022	0.00%
2024/01/15	1	71.30	1	71.50	72.00	0	1,017	0.00%
2024/01/12	0	70.90	0	0.00	70.30	0	1,017	0.00%
2024/01/11	0	71.60	1	71.60	71.20	-1	1,016	-0.10%
2024/01/10	1	70.70	0	0.00	70.70	1	1,023	0.10%
2024/01/09	3	71.57	3	71.57	71.20	0	1,027	0.00%
2024/01/08	0	73.40	7	73.09	72.60	-7	1,023	-0.68%
2024/01/05	1	73.10	1	73.50	72.90	0	1,026	0.00%
2024/01/04	3	73.00	0	0.00	73.00	3	1,031	0.29%
2024/01/03	0	74.40	1	74.50	74.10	-1	1,040	-0.10%
2024/01/02	0	74.06	3	74.00	74.20	-3	1,044	-0.29%
2023/12/29	1	73.60	0.1	73.50	73.30	0.9	1,043	0.09%
2023/12/28	27	75.16	6	75.68	73.80	21	1,044	2.01%
2023/12/27	11	72.23	11	73.55	74.80	0	1,003	0.00%
2023/12/26	3	71.90	0	0.00	71.90	3	994	0.30%
2023/12/25	2	71.20	0	0.00	71.00	2	999	0.20%
2023/12/22	1	71.00	1	70.90	71.20	0	1,004	0.00%
2023/12/21	5.3	71.13	0	0.00	71.10	5.3	1,008	0.53%
2023/12/20	0	72.40	0	0.00	72.60	0	1,017	0.00%
2023/12/19	0	0.00	3	71.70	71.60	-3	1,022	-0.29%
2023/12/18	8	72.85	2	73.50	72.40	6	1,031	0.58%
2023/12/15	0	74.00	0	0.00	73.70	0	1,041	0.00%
2023/12/14	2	74.80	0	0.00	75.00	2	1,062	0.19%
2023/12/12	7	73.97	0	0.00	73.80	7	1,078	0.65%
2023/12/11	2	75.90	17	75.31	75.90	-15	1,095	-1.37%
2023/12/08	7	73.90	14	73.79	73.50	-7	1,091	-0.64%
2023/12/07	11	74.53	8	74.30	73.80	3	1,106	0.27%
2023/12/06	0	76.00	0	0.00	76.30	0	1,128	0.00%
2023/12/05	3	75.57	0	0.00	75.80	3	1,147	0.26%
2023/12/04	9	77.08	5	77.62	76.60	4	1,245	0.32%
2023/12/01	5	78.52	2	78.50	78.20	3	1,302	0.23%
2023/11/30	14	81.14	18	81.42	80.70	-4	1,429	-0.28%
2023/11/29	5	77.96	3	78.37	78.20	2	1,483	0.13%
2023/11/28	6	76.50	7	77.69	77.50	-1	1,561	-0.06%
2023/11/27	2	76.40	0	0.00	76.50	2	1,585	0.13%
2023/11/24	12	76.33	0	0.00	76.00	12	1,688	0.71%
2023/11/23	7.1	77.42	6	78.12	77.10	1.1	1,728	0.06%
2023/11/22	7	78.21	12	78.40	78.00	-5	1,705	-0.29%
2023/11/21	30.1	77.48	9.1	75.86	76.10	21.1	1,638	1.28%
2023/11/20	1	75.80	3	77.20	77.20	-2	1,574	-0.13%
2023/11/17	15	76.26	9	75.76	76.40	6	1,567	0.38%
2023/11/16	4	75.40	10	74.71	75.30	-6	1,528	-0.39%
2023/11/15	13	71.83	3	71.90	71.40	10	1,503	0.67%
2023/11/14	8	70.96	3	70.63	71.10	5	1,519	0.33%
2023/11/13	2	69.00	1	69.30	69.50	1	1,540	0.06%
2023/11/10	9	69.24	1	69.40	68.90	8	1,562	0.51%
2023/11/09	4	70.35	0	0.00	70.30	4	1,587	0.25%
2023/11/08	1	71.50	1	71.50	71.40	0	1,629	0.00%
2023/11/07	1	70.60	0	0.00	70.60	1	1,700	0.06%
2023/11/06	3	70.97	1	70.90	71.30	2	1,812	0.11%
2023/11/02	1	69.20	0	0.00	69.90	1	2,035	0.05%
2023/11/01	3	68.07	0	0.00	67.90	3	2,119	0.14%
2023/10/31	1	67.80	0	0.00	67.30	1	2,134	0.05%
2023/10/30	8	69.86	0	0.00	69.20	8	2,184	0.37%
2023/10/27	1	71.00	0	0.00	70.00	1	2,344	0.04%
2023/10/26	1	70.00	0	0.00	68.70	1	2,393	0.04%
2023/10/25	1.1	71.04	1	71.80	71.10	0.1	2,478	0.00%
2023/10/23	4	68.60	0	0.00	68.30	4	2,481	0.16%
2023/10/19	0	0.00	1	70.00	70.00	-1	2,493	-0.04%
2023/10/18	7	69.81	2.4	70.25	69.90	4.6	2,497	0.18%
2023/10/17	7	71.97	0	0.00	70.70	7	2,493	0.28%
2023/10/16	5	72.10	3.1	72.10	72.00	2	2,492	0.08%
2023/10/13	4.3	73.04	0.1	73.07	72.80	4.2	2,502	0.17%
2023/10/12	2.1	73.12	0.1	73.75	74.30	2.1	2,508	0.08%
2023/10/11	2	74.45	1	74.50	72.90	1	2,506	0.04%
2023/10/06	1	73.60	0	0.00	73.80	1	2,508	0.04%
2023/10/05	1	75.10	2	75.45	75.30	-1	2,533	-0.04%
2023/10/04	0	74.60	1	75.50	75.40	-1	2,582	-0.04%
2023/10/03	0	0.00	2	74.90	74.60	-2	2,594	-0.08%
2023/10/02	6	74.45	0	0.00	74.10	6	2,614	0.23%
2023/09/28	0	0.00	1	73.50	73.90	-1	2,614	-0.04%
2023/09/27	1	72.80	2.1	72.48	72.80	-1.1	2,612	-0.04%
2023/09/26	13	72.32	0	0.00	71.20	13	2,609	0.50%
2023/09/25	0	0.00	5	74.02	73.40	-5	2,601	-0.19%
2023/09/22	0.1	71.00	0	0.00	71.40	0.1	2,588	0.00%
2023/09/21	12	71.41	22	71.01	71.00	-10	2,588	-0.39%
2023/09/20	8	74.38	0	75.00	73.00	8	2,586	0.31%
2023/09/19	4	75.25	5	75.16	74.90	-1	2,595	-0.04%
2023/09/18	3	77.47	4	77.35	77.10	-1	2,578	-0.04%
2023/09/14	5	78.50	0	0.00	77.90	5	2,552	0.20%
2023/09/13	12	77.76	3	77.23	77.70	9	2,518	0.36%
2023/09/12	1.1	78.66	0.1	78.40	78.40	1	2,500	0.04%
2023/09/11	0	79.20	87	79.83	80.30	-87	2,481	-3.51%
2023/09/08	4	83.68	2	83.00	82.40	2	2,451	0.08%
2023/09/07	55	83.20	4	83.18	83.20	51	2,433	2.10%
2023/09/06	85.1	89.18	14	89.49	90.10	71.1	2,325	3.06%
2023/09/05	22.3	87.72	14	89.30	90.70	8.3	2,255	0.37%
2023/09/04	69	87.36	50.1	87.48	87.10	18.9	2,100	0.90%
2023/09/01	2	83.60	8	84.11	84.10	-6	1,928	-0.31%
2023/08/31	2	81.10	4.8	81.64	81.10	-2.8	1,832	-0.15%
2023/08/30	3.3	81.41	13	81.40	81.20	-9.8	1,792	-0.54%
2023/08/29	0	0.00	20	79.06	80.80	-20	1,672	-1.20%
2023/08/28	8	73.95	9	74.00	73.50	-1	1,619	-0.06%
2023/08/25	14	76.29	0	0.00	76.00	14	1,605	0.87%
2023/08/24	7	76.30	5	77.02	76.00	2	1,599	0.13%
2023/08/23	0	0.00	2	78.00	76.30	-2	1,586	-0.13%
2023/08/21	5	79.62	0	0.00	78.40	5	1,552	0.32%
2023/08/18	52	80.37	10	80.98	79.30	42	1,531	2.74%
2023/08/17	0	0.00	1	80.70	81.10	-1	1,508	-0.07%
2023/08/16	0	0.00	1	79.50	79.50	-1	1,483	-0.07%
2023/08/15	2	77.45	48	76.27	77.70	-46	1,463	-3.14%
2023/08/14	6	76.92	20	77.20	75.00	-14	1,448	-0.97%
2023/08/11	13	81.48	57	78.90	78.00	-44	1,413	-3.11%
2023/08/10	10	83.44	8	84.35	81.20	2	1,342	0.15%
2023/08/09	20	86.27	88.4	86.42	89.50	-68.4	1,228	-5.57%
2023/08/08	13	83.18	7.1	83.50	83.00	5.9	1,075	0.55%
2023/08/07	10	81.16	6	83.30	80.60	4	1,001	0.40%
2023/08/04	3	75.60	13	76.88	77.50	-10	912	-1.10%
2023/08/02	14	75.03	2	77.40	76.80	12	895	1.34%
2023/08/01	31	82.87	4	83.25	78.40	27	842	3.21%
2023/07/31	3	85.03	2.9	87.10	87.10	0.1	682	0.02%
2023/07/28	2	78.05	50.1	77.24	79.20	-48.1	628	-7.65%
2023/07/27	0.1	71.00	5	72.00	72.00	-4.9	546	-0.90%
2023/07/25	1	68.90	5	69.04	69.20	-4	541	-0.74%
2023/07/21	1	71.70	0	0.00	70.80	1	526	0.19%
2023/07/19	1	73.20	0	0.00	73.50	1	516	0.19%
2023/07/18	1.2	74.92	1	74.50	74.60	0.2	510	0.04%
2023/07/17	0	0.00	1.4	74.20	74.80	-1.4	498	-0.28%
2023/07/14	1	72.00	1.2	72.95	73.20	-0.2	488	-0.05%
2023/07/13	2	71.25	1	71.60	71.20	1	482	0.21%
2023/07/12	10	74.76	4	77.30	73.00	6	466	1.29%
2023/07/11	1	75.00	23	75.30	75.20	-22	433	-5.08%
2023/07/10	0.8	72.23	3	74.20	72.50	-2.2	386	-0.57%
2023/07/07	0.4	72.00	9	73.70	71.80	-8.6	371	-2.32%
2023/07/06	1	71.40	10	72.08	71.40	-9	349	-2.57%
2023/07/05	0	0.00	1	72.50	70.40	-1	348	-0.29%
2023/06/30	1	71.90	1	71.20	71.20	0	356	0.00%
2023/06/29	0	0.00	20	71.47	71.70	-20	357	-5.60%
2023/06/28	0	0.00	12	71.15	70.20	-12	355	-3.38%
2023/06/27	0	0.00	2	70.85	66.70	-2	340	-0.59%
2023/06/26	0	0.00	29.1	70.59	70.40	-29.1	315	-9.21%
2023/06/21	2	68.70	4	68.48	68.70	-2	309	-0.65%
2023/06/19	1	66.40	0	0.00	67.50	1	311	0.32%
2023/06/16	0	0.00	51	67.33	67.10	-51	311	-16.40%
2023/06/15	50	67.58	3	68.50	67.60	47	307	15.28%
2023/06/14	2	66.75	0	0.00	66.20	2	303	0.66%
2023/06/09	1	68.30	0	0.00	67.20	1	277	0.36%
2023/06/07	1	69.50	0	0.00	69.10	1	262	0.38%
2023/06/06	0	0.00	7.4	70.86	71.00	-7.4	250	-2.95%
2023/06/05	0	0.00	12.2	70.28	70.10	-12.2	243	-5.01%
2023/05/29	0	0.00	18	69.64	69.70	-18	237	-7.57%
2023/05/26	0	0.00	11	68.56	67.50	-11	231	-4.74%
2023/05/25	0	0.00	61	68.58	68.50	-61	230	-26.49%
2023/05/24	40	68.68	21	68.46	68.70	19	226	8.38%
2023/05/23	31	68.91	26	67.69	67.70	5	225	2.22%
2023/05/22	45	68.12	4	68.38	68.20	41	223	18.33%
2023/05/19	0	0.00	4	68.85	67.50	-4	221	-1.80%
2023/05/18	0	0.00	19	68.36	68.70	-19	216	-8.76%
2023/05/17	0	0.00	17	66.01	66.60	-17	203	-8.35%
2023/05/16	2	62.85	2	64.15	63.00	0	193	0.00%
2023/05/15	1	61.50	0	0.00	62.90	1	188	0.53%
2023/05/09	3	61.43	0	0.00	61.50	3	190	1.58%
2023/05/08	7	61.30	2	63.75	61.00	5	213	2.35%
2023/05/05	7	61.00	0	0.00	60.50	7	214	3.27%
2023/05/04	11	60.98	0	0.00	61.50	11	212	5.17%
2023/05/03	3	59.80	2	60.75	61.80	1	208	0.48%
2023/05/02	9	59.61	1	60.00	59.60	8	201	3.97%
2023/04/28	1	58.10	5	58.80	58.70	-4	200	-2.00%
2023/04/27	18	56.07	1	57.80	57.80	17	195	8.69%
2023/04/26	2	53.85	0	0.00	55.30	2	193	1.03%
2023/04/25	3	54.60	0	0.00	54.10	3	190	1.57%
2023/04/24	0	0.00	4	56.05	56.30	-4	187	-2.13%
2023/04/21	2	54.35	0	0.00	55.30	2	186	1.07%
2023/04/19	2	57.50	0.1	57.20	57.20	1.9	184	1.04%
2023/04/18	1	58.10	1	57.90	57.30	0	183	0.00%
2023/04/17	0	0.00	1	58.40	58.40	-1	182	-0.55%
2023/04/14	1	58.00	0	0.00	58.20	1	180	0.55%
2023/04/13	2	58.10	0	0.00	57.40	2	180	1.11%
2023/04/12	1	59.20	0	0.00	59.20	1	172	0.58%
2023/04/11	2	58.75	2	59.10	59.50	0	169	0.00%
2023/04/10	0	0.00	2	57.30	58.00	-2	163	-1.22%
2023/04/07	12	56.22	3	56.93	55.80	9	154	5.82%
2023/04/06	1	53.90	2	53.70	53.90	-1	137	-0.73%
2023/03/31	0	0.00	2	52.70	52.60	-2	134	-1.49%
2023/03/30	5	53.08	1	52.80	52.40	4	132	3.01%
2023/03/29	2	52.60	10	52.41	53.80	-8	128	-6.20%
2023/03/28	5	50.24	0	0.00	50.40	5	121	4.10%
2023/03/24	0	0.00	3	51.50	51.50	-3	120	-2.50%
2023/03/15	0	0.00	0.5	48.50	48.50	-0.5	111	-0.48%
2023/03/09	1	49.75	0	0.00	49.75	1	114	0.87%
2023/03/08	0	0.00	0	50.60	50.30	0	115	0.00%
2023/03/07	3	50.50	9	50.59	50.40	-6	114	-5.26%
2023/02/24	0	0.00	1	48.00	47.60	-1	103	-0.97%
2023/02/23	2	48.18	0	0.00	48.05	2	102	1.95%
2023/02/21	0	0.00	0	48.30	48.15	0	100	-0.01%
2023/02/20	0	0.00	0	48.25	48.60	0	99	0.00%
2023/02/17	1	48.30	0	0.00	48.35	1	99	1.00%
2023/02/15	0	0.00	1	48.45	48.10	-1	99	-1.01%
2023/02/13	0	0.00	1	47.10	46.95	-1	98	-1.02%
2023/02/10	1	47.05	0	0.00	47.10	1	97	1.02%
2023/02/08	1	48.40	0	0.00	48.20	1	94	1.06%
2023/02/06	4	48.84	0	0.00	48.35	4	85	4.66%
2023/02/03	0	0.00	11	46.69	48.10	-11	57	-19.08%
2023/01/30	0	0.00	0.1	42.60	41.90	-0.1	45	-0.22%
2023/01/17	1	43.00	0	0.00	43.00	1	42	2.37%
2023/01/16	2	42.73	0.1	42.30	42.60	1.9	42	4.50%
2023/01/13	1	42.60	0	0.00	42.80	1	42	2.38%
2023/01/11	0	0.00	0	42.75	43.15	0	43	0.00%
2023/01/09	4	43.05	0	0.00	43.20	4	43	9.09%
2023/01/06	1	43.00	0	0.00	42.70	1	44	2.25%
2023/01/03	1	43.20	0	0.00	43.00	1	48	2.06%
2022/12/29	1	43.35	0	0.00	43.20	1	49	2.01%
2022/12/22	1	43.95	0	0.00	43.30	1	51	1.94%
2022/12/20	2	44.50	0	0.00	43.00	2	54	3.70%
2022/12/16	1	43.00	0	0.00	43.10	1	55	1.80%
2022/12/15	2	44.28	0	0.00	44.05	2	56	3.55%
2022/12/14	2	44.23	0	0.00	44.15	2	57	3.47%
2022/12/13	1	44.30	0	0.00	44.30	1	57	1.73%
2022/12/12	3	43.23	0	0.00	43.90	3	57	5.20%
2022/12/06	1	44.45	0	0.00	42.10	1	60	1.66%
2022/12/05	3	44.63	1	44.55	44.75	2	59	3.38%
2022/12/01	0	0.00	2	43.00	43.75	-2	63	-3.17%
2022/11/30	1	41.00	0	0.00	42.20	1	64	1.55%
2022/11/29	4	40.21	0	0.00	40.25	4	66	6.05%
2022/11/15	1	40.40	0	0.00	40.35	1	90	1.11%
2022/11/09	2	39.03	0	0.00	38.95	2	95	2.10%
2022/11/04	0	0.00	2	38.65	38.50	-2	97	-2.06%
2022/11/02	0	0.00	1	37.40	37.60	-1	100	-1.00%
2022/10/27	0	0.00	1	37.95	37.40	-1	102	-0.97%
2022/10/14	0	0.00	2	36.40	35.50	-2	105	-1.90%
2022/10/13	4	35.45	0	0.00	34.90	4	105	3.79%
2022/10/12	1	36.75	0	0.00	37.45	1	104	0.96%
2022/10/11	2	37.63	0	0.00	38.10	2	103	1.93%
2022/09/13	1	46.10	0	0.00	46.10	1	125	0.79%
2022/08/26	1	51.80	0	0.00	51.80	1	142	0.70%
2022/08/25	1	52.50	0	0.00	52.10	1	139	0.72%
2022/08/24	0	0.00	2	51.60	52.00	-2	135	-1.48%
2022/08/15	1	49.45	0	0.00	49.40	1	157	0.63%
2022/08/04	1	49.00	0	0.00	49.05	1	158	0.63%
2022/08/02	0	0.00	2	49.45	49.80	-2	158	-1.26%
2022/07/14	1	47.90	0	0.00	48.40	1	170	0.59%
2022/07/13	1	47.60	0	0.00	47.50	1	170	0.59%
2022/07/08	1	50.80	0	0.00	50.30	1	170	0.59%
2022/07/05	1	49.55	1	50.00	50.50	0	170	0.00%
2022/07/01	1	50.10	0	0.00	49.30	1	173	0.58%
2022/06/30	1	52.90	0	0.00	52.50	1	169	0.59%
2022/06/29	1	54.30	0	0.00	54.10	1	168	0.59%
2022/06/28	2	55.60	0	0.00	54.70	2	169	1.18%
2022/06/27	0	0.00	1	56.40	57.40	-1	172	-0.58%
2022/06/23	1	54.30	0	0.00	54.50	1	172	0.58%
2022/06/20	0	0.00	0.1	55.60	53.10	-0.1	175	-0.06%
2022/06/16	4	59.10	0	0.00	59.00	4	180	2.22%
2022/06/15	0	0.00	4	60.80	60.80	-4	201	-1.98%
2022/06/10	1	60.50	0	0.00	60.40	1	250	0.40%
2022/06/09	1	61.50	0	0.00	60.90	1	266	0.37%
2022/06/08	3	62.23	0	0.00	62.00	3	277	1.08%
2022/06/07	0	0.00	1	62.90	63.20	-1	286	-0.35%
2022/06/02	1	64.90	0	0.00	64.80	1	343	0.29%
2022/06/01	0	0.00	1	65.20	65.10	-1	364	-0.27%
2022/05/31	0	0.00	11	64.45	64.70	-11	371	-2.96%
2022/05/30	53.4	64.87	39	64.39	64.30	14.4	382	3.75%
2022/05/27	1.6	66.22	0	0.00	66.40	1.6	380	0.43%
2022/05/26	4	71.80	0	0.00	72.20	4	387	1.03%
2022/05/25	1	71.00	0	71.65	71.10	1	394	0.25%
2022/05/20	4	71.48	0	72.00	71.10	4	477	0.84%
2022/05/18	1	71.70	2	71.80	71.70	-1	534	-0.19%
2022/05/17	2	71.95	0	0.00	72.20	2	613	0.33%
2022/05/16	1	70.70	0	0.00	71.40	1	856	0.12%
2022/05/13	2	70.75	0	0.00	70.40	2	875	0.23%
2022/05/12	3	70.60	0	0.00	70.20	3	887	0.34%
2022/05/11	2	70.95	0	0.00	70.80	2	893	0.22%
2022/05/10	1	71.30	0	0.00	71.30	1	898	0.11%
2022/05/05	1	73.40	0.1	73.50	73.50	0.9	921	0.10%
2022/05/04	3	72.30	0	0.00	73.00	3	923	0.32%
2022/05/03	1	70.70	0.1	70.40	72.00	0.9	926	0.10%
2022/04/28	3	69.30	0	0.00	69.60	3	932	0.32%
2022/04/27	7	67.26	0	0.00	67.50	7	932	0.75%
2022/04/26	2	69.65	0	0.00	69.70	2	932	0.21%
2022/04/25	6	70.22	0	0.00	69.50	6	935	0.64%
2022/04/22	2	71.90	0	0.00	72.60	2	938	0.21%
2022/04/21	1	72.90	0	0.00	72.80	1	946	0.11%
2022/04/20	3	72.40	0	0.00	72.30	3	952	0.31%
2022/04/18	10	71.53	0	0.00	71.20	10	963	1.04%
2022/04/15	4	71.55	0	0.00	72.20	4	971	0.41%
2022/04/14	3	72.63	0	0.00	72.60	3	989	0.30%
2022/04/13	6	72.45	0	0.00	73.20	6	993	0.60%
2022/04/12	11	71.84	0	0.00	72.30	11	1,001	1.10%
2022/04/11	2	71.55	0	0.00	72.30	2	1,024	0.20%
2022/04/08	8	72.88	0	0.00	72.90	8	1,065	0.75%
2022/04/07	7	73.76	0	0.00	73.10	7	1,088	0.64%
2022/04/06	2	74.15	0	0.00	74.20	2	1,098	0.18%
2022/03/31	3	74.83	0	0.00	75.90	3	1,103	0.27%
2022/03/30	7	75.29	0	0.00	75.20	7	1,105	0.63%
2022/03/29	28	74.74	0	0.00	75.20	28	1,102	2.54%
2022/03/28	6	74.52	0	0.00	74.30	6	1,105	0.54%
2022/03/25	10	75.71	0	0.00	75.30	10	1,103	0.91%
2022/03/23	11	76.81	1	75.90	76.20	10	1,106	0.90%
2022/03/22	44.2	75.56	0	0.00	75.50	44.2	1,105	4.00%
2022/03/21	36	76.01	0	0.00	75.50	36	1,104	3.26%
2022/03/18	13	78.49	0	0.00	77.90	13	1,101	1.18%
2022/03/17	78	74.48	14	74.79	76.00	64	1,079	5.93%
2022/03/15	7	79.30	0	0.00	79.50	7	1,048	0.67%
2022/03/14	1	79.50	2	79.60	79.70	-1	1,041	-0.10%
2022/03/11	0	0.00	2	79.20	79.40	-2	1,034	-0.19%
2022/03/10	1	79.00	10	79.00	79.00	-9	1,021	-0.88%
2022/03/09	0	0.00	10.3	78.79	78.70	-10.3	1,011	-1.02%
2022/03/08	8	78.55	7	78.63	78.60	1	993	0.10%
2022/03/07	6	79.08	1.2	79.00	79.00	4.8	958	0.50%
2022/03/04	1	79.40	2	79.40	79.40	-1	941	-0.11%
2022/03/03	106	79.37	0	0.00	79.40	106	938	11.30%	大買/鉅額交易
2022/03/01	2	78.95	1.1	78.98	79.00	0.9	925	0.10%
2022/02/25	3	78.53	4	78.40	78.60	-1	917	-0.11%
2022/02/24	36	78.81	2.1	78.20	78.40	33.9	911	3.72%
2022/02/23	13	78.92	2	79.05	79.10	11	889	1.24%
2022/02/22	3	78.67	0	0.00	78.70	3	877	0.34%
2022/02/21	8	78.78	1	78.90	78.90	7	847	0.83%
2022/02/18	2	78.70	4.2	78.60	78.70	-2.2	837	-0.26%
2022/02/17	0	0.00	3	78.93	78.60	-3	810	-0.37%
2022/02/16	10	77.75	21.5	77.64	78.00	-11.5	747	-1.53%
2022/02/15	0	0.00	6	75.30	75.30	-6	515	-1.17%
2022/02/14	1	67.80	2	67.90	68.50	-1	503	-0.20%
2022/02/11	0	0.00	10	67.95	67.90	-10	499	-2.00%
2022/02/09	1	68.00	9	67.91	68.00	-8	518	-1.54%
2022/02/08	0.7	66.59	6	66.37	67.00	-5.3	515	-1.03%
2022/02/07	8	63.65	4	64.60	64.70	4	512	0.78%
2022/01/26	1.1	63.49	5	64.20	64.20	-3.9	518	-0.74%
2022/01/25	5.2	64.25	0	0.00	63.60	5.2	534	0.97%
2022/01/20	0	0.00	1	65.00	66.00	-1	639	-0.16%
2022/01/18	3	66.10	3	67.07	65.90	0	648	0.00%
2022/01/14	3	62.97	0	0.00	64.80	3	651	0.46%
2022/01/13	0	0.00	1	64.82	64.30	-1	650	-0.15%
2022/01/12	6	65.97	0.2	65.70	64.90	5.8	649	0.89%
2022/01/11	0	0.00	22.9	65.81	65.90	-22.9	648	-3.52%
2022/01/10	2	66.25	1.5	66.61	66.40	0.5	646	0.07%
2022/01/07	9	65.71	15	66.43	65.40	-6	640	-0.94%
2022/01/05	0.6	68.79	5	68.50	68.40	-4.4	628	-0.70%
2022/01/04	6	70.10	4	70.73	69.70	2	631	0.32%
2022/01/03	2	70.65	2.5	70.92	70.20	-0.5	616	-0.08%
2021/12/30	32	70.04	8.6	69.19	68.80	23.4	579	4.04%
2021/12/29	0.6	67.45	2	68.15	69.50	-1.4	559	-0.25%
2021/12/28	5	66.80	0	0.00	67.00	5	557	0.90%
2021/12/27	1	66.20	7	66.30	67.00	-6	570	-1.05%
2021/12/23	2	66.80	0	0.00	66.40	2	587	0.34%
2021/12/17	0	0.00	5	65.20	64.80	-5	603	-0.83%
2021/12/16	0	0.00	5	65.72	65.60	-5	605	-0.83%
2021/12/14	0	0.00	15	65.03	65.00	-15	615	-2.44%
2021/12/13	1	65.90	0	0.00	65.90	1	616	0.16%
2021/12/08	15	66.04	10.7	65.94	65.80	4.3	632	0.69%
2021/12/07	2	66.60	3	66.50	66.50	-1	628	-0.16%
2021/12/03	2	67.90	0	0.00	67.80	2	651	0.31%
2021/12/02	2	68.40	4	68.53	68.00	-2	748	-0.27%
2021/12/01	0	0.00	2	69.20	69.20	-2	795	-0.25%
2021/11/30	1	68.40	0	0.00	67.90	1	807	0.12%
2021/11/29	4	65.60	6	66.77	67.10	-2	830	-0.24%
2021/11/26	4	67.65	18	67.00	67.10	-14	853	-1.64%
2021/11/25	0	0.00	2	69.40	68.60	-2	852	-0.23%
2021/11/24	6	68.73	2	69.00	69.10	4	854	0.47%
2021/11/23	10	70.12	5	69.62	69.40	5	856	0.58%
2021/11/22	1	69.90	10	70.71	70.90	-9	857	-1.05%
2021/11/19	4.5	70.31	1	69.90	70.20	3.5	863	0.41%
2021/11/18	4	70.93	1	72.10	70.90	3	867	0.35%
2021/11/17	4	71.53	0	0.00	71.70	4	875	0.46%
2021/11/16	11	70.78	5	70.30	70.40	6	874	0.69%
2021/11/12	0	0.00	1	68.90	69.20	-1	876	-0.11%
2021/11/11	0	69.50	0	0.00	69.20	0	876	0.00%
2021/11/09	1	67.30	1	67.80	67.80	0	896	0.00%
2021/11/08	5	69.36	5	68.86	68.40	0	894	0.00%
2021/11/02	6	72.20	14	71.43	70.70	-8	1,015	-0.79%
2021/11/01	13	72.03	34	72.49	72.20	-21	1,018	-2.06%
2021/10/29	2	69.75	26	70.81	71.60	-24	1,016	-2.36%
2021/10/28	14	67.21	3	66.80	66.60	11	984	1.12%
2021/10/27	11	65.95	0	0.00	65.90	11	1,023	1.07%
2021/10/26	7	65.04	0	0.00	64.80	7	1,144	0.61%
2021/10/25	0	0.00	1	64.20	65.30	-1	1,244	-0.08%
2021/10/22	2	63.60	0	0.00	64.00	2	1,316	0.15%
2021/10/21	0	0.00	2	64.10	63.30	-2	1,447	-0.14%
2021/10/14	0	0.00	1	60.50	60.30	-1	1,632	-0.06%
2021/10/13	0	0.00	3	60.10	60.10	-3	1,664	-0.18%
2021/10/12	1	60.00	0	0.00	60.50	1	1,671	0.06%
2021/10/07	1	62.50	0	0.00	63.80	1	1,678	0.06%
2021/10/06	0	0.00	15	62.50	62.30	-15	1,703	-0.88%
2021/10/04	5	62.66	0	0.00	61.60	5	1,707	0.29%
2021/10/01	6	66.23	4	66.08	65.50	2	1,694	0.12%
2021/09/30	3	67.60	4	67.80	68.00	-1	1,682	-0.06%
2021/09/29	2	68.20	0	0.00	67.80	2	1,681	0.12%
2021/09/28	0	0.00	1	69.70	69.70	-1	1,683	-0.06%
2021/09/23	5	68.64	0	0.00	68.90	5	1,680	0.30%
2021/09/22	5	68.40	0	0.00	68.50	5	1,676	0.30%
2021/09/17	0	0.00	1	69.50	69.80	-1	1,672	-0.06%
2021/09/16	9	69.88	2	69.60	69.60	7	1,671	0.42%
2021/09/15	9	69.06	0	0.00	69.20	9	1,666	0.54%
2021/09/14	8	70.54	0	0.00	70.10	8	1,659	0.48%
2021/09/13	3	70.93	0	0.00	70.90	3	1,656	0.18%
2021/09/10	0	0.00	1	71.60	71.30	-1	1,654	-0.06%
2021/09/09	4	70.38	7	70.60	70.60	-3	1,654	-0.18%
2021/09/08	4	70.35	1	71.20	70.30	3	1,653	0.18%
2021/09/07	12	74.51	19	76.11	73.10	-7	1,634	-0.43%
2021/09/06	9	74.70	20	75.66	74.00	-11	1,534	-0.72%
2021/09/03	3	72.17	1	73.00	73.00	2	1,488	0.13%
2021/09/02	1.4	73.00	0	0.00	71.50	1.4	1,482	0.10%
2021/09/01	0.2	72.50	17.2	71.97	73.20	-17	1,458	-1.17%
2021/08/31	4	70.75	5	70.76	70.70	-1	1,430	-0.07%
2021/08/30	2	69.75	0	0.00	69.70	2	1,424	0.14%
2021/08/27	6	69.52	15	70.28	69.60	-9	1,420	-0.63%
2021/08/26	4	70.53	1	70.70	70.20	3	1,414	0.21%
2021/08/25	1	70.80	7	71.06	71.00	-6	1,410	-0.43%
2021/08/24	5	69.70	1	70.00	69.80	4	1,401	0.29%
2021/08/23	6	70.48	4	70.55	70.60	2	1,391	0.14%
2021/08/20	6	68.57	2	68.85	68.50	4	1,377	0.29%
2021/08/19	4	69.40	2	70.35	68.40	2	1,367	0.15%
2021/08/18	11	68.45	6	68.88	70.80	5	1,353	0.37%
2021/08/17	6	70.43	6	70.90	69.30	0	1,346	0.00%
2021/08/16	10	70.18	8	70.39	70.80	2	1,336	0.15%
2021/08/13	10	71.65	1	72.00	71.10	9	1,323	0.68%
2021/08/12	1	72.40	1	72.90	73.10	0	1,303	0.00%
2021/08/11	30	73.73	8	73.59	72.70	22	1,293	1.70%
2021/08/10	25	73.57	23	73.60	76.50	2	1,253	0.16%
2021/08/09	12	75.58	7	75.91	74.80	5	1,221	0.41%
2021/08/06	20	76.58	3	76.20	75.80	17	1,195	1.42%
2021/08/05	8	78.50	2	78.85	78.80	6	1,161	0.52%
2021/08/04	3	78.90	3	79.77	79.70	0	1,154	0.00%
2021/08/03	5	81.30	1	81.20	79.90	4	1,134	0.35%
2021/08/02	22	80.31	0	0.00	80.00	22	1,100	2.00%
2021/07/30	8	84.64	9.6	87.00	83.10	-1.6	1,055	-0.15%
2021/07/29	4	90.18	56	90.91	92.00	-52	935	-5.56%
2021/07/28	17	85.64	2.1	84.30	84.20	14.9	838	1.78%
2021/07/27	5	90.58	40	91.25	90.70	-35	780	-4.49%
2021/07/26	0.3	87.80	27	87.53	87.90	-26.7	655	-4.07%
2021/07/23	7	85.80	12	86.45	85.50	-5	620	-0.81%
2021/07/22	10	87.13	14.5	87.11	87.20	-4.5	593	-0.76%
2021/07/21	7	86.76	0	0.00	85.60	7	551	1.27%
2021/07/20	1.3	86.04	6	85.42	85.80	-4.7	540	-0.87%
2021/07/19	11	84.56	2.4	84.88	84.70	8.6	504	1.70%
2021/07/15	1	82.50	2	83.20	81.00	-1	476	-0.21%
2021/07/14	3	81.93	0	0.00	80.50	3	467	0.64%
2021/07/13	4	82.98	2	83.30	82.10	2	463	0.43%
2021/07/12	0	0.00	1	80.60	81.00	-1	438	-0.23%
2021/07/08	1	78.70	0	0.00	78.60	1	441	0.23%
2021/07/06	4	79.60	0	0.00	79.20	4	463	0.86%
2021/07/05	2	79.00	1	78.70	80.00	1	511	0.20%
2021/07/02	1	77.10	1	77.40	77.10	0	538	0.00%
2021/07/01	1	75.70	0	0.00	75.50	1	578	0.17%
2021/06/30	0	0.00	1	76.70	76.70	-1	593	-0.17%
2021/06/24	1	77.70	0	0.00	77.40	1	624	0.16%
2021/06/22	0	0.00	2	75.90	76.00	-2	635	-0.31%
2021/06/17	2	77.85	0	0.00	78.60	2	648	0.31%
2021/06/10	2	76.00	2	77.05	77.20	0	751	0.00%
2021/06/04	3	74.07	0	0.00	74.10	3	783	0.38%
2021/06/03	2	74.45	0	0.00	74.70	2	785	0.25%
2021/06/02	2	75.30	0	0.00	74.60	2	788	0.25%
2021/06/01	1	75.90	0	0.00	76.10	1	798	0.13%
2021/05/31	7	74.90	2.1	75.10	74.80	4.9	805	0.61%
2021/05/28	1	74.60	1	74.50	74.50	0	813	0.00%
2021/05/27	8	73.36	0	0.00	73.20	8	827	0.97%
2021/05/26	2	73.65	0	0.00	74.10	2	839	0.24%
2021/05/25	1	73.50	2	73.85	74.10	-1	862	-0.12%
2021/05/24	8	72.61	1	72.30	72.10	7	865	0.81%
2021/05/20	3	71.50	0	0.00	70.90	3	900	0.33%
2021/05/18	0	0.00	3	69.60	71.30	-3	934	-0.32%
2021/05/17	6	66.20	0	0.00	66.00	6	966	0.62%
2021/05/14	2	70.80	0	0.00	70.60	2	1,032	0.19%
2021/05/13	1	69.70	1	72.00	70.70	0	1,097	0.00%
2021/05/12	4	70.23	1	75.00	70.10	3	1,160	0.26%
2021/05/11	3	74.83	0	0.00	73.90	3	1,162	0.26%
2021/05/10	2	77.85	0	0.00	77.70	2	1,191	0.17%
2021/05/07	0	0.00	1	78.00	78.70	-1	1,270	-0.08%
2021/05/06	3	76.83	1	77.10	76.50	2	1,267	0.16%
2021/05/05	9	78.26	0	0.00	77.00	9	1,272	0.71%
2021/05/04	8	77.59	0	0.00	78.80	8	1,270	0.63%
2021/05/03	5	81.88	0	0.00	81.30	5	1,255	0.40%
2021/04/29	2	83.95	0	0.00	83.50	2	1,248	0.16%
2021/04/28	9	84.23	0	0.00	84.10	9	1,250	0.72%
2021/04/26	15	84.93	10	85.86	85.00	5	1,260	0.40%
2021/04/23	11	82.91	1	83.00	82.80	10	1,253	0.80%
2021/04/22	4	83.43	7	83.54	83.00	-3	1,256	-0.24%
2021/04/21	0	0.00	1	84.80	84.50	-1	1,254	-0.08%
2021/04/20	0	0.00	1	85.10	85.40	-1	1,259	-0.08%
2021/04/19	6	84.35	0	0.00	84.40	6	1,274	0.47%
2021/04/16	2	85.80	0	0.00	85.00	2	1,274	0.16%
2021/04/15	0	0.00	4	85.60	85.70	-4	1,275	-0.31%
2021/04/14	3	84.53	1	84.70	85.70	2	1,302	0.15%
2021/04/13	6	87.12	0	0.00	85.50	6	1,313	0.46%
2021/04/12	4	88.53	1	90.00	87.90	3	1,357	0.22%
2021/04/09	5	93.50	2	91.35	89.60	3	1,372	0.22%
2021/04/08	1	89.10	2	90.93	91.90	-1	1,376	-0.08%
2021/04/07	1	90.30	17	90.08	89.00	-16	1,370	-1.17%
2021/04/06	1	87.80	2	87.60	88.40	-1	1,376	-0.07%
2021/04/01	4	86.03	0	0.00	85.90	4	1,425	0.28%
2021/03/31	0	0.00	5	85.86	86.10	-5	1,457	-0.34%
2021/03/30	4	84.53	9	84.26	84.70	-5	1,559	-0.32%
2021/03/29	0	0.00	1	85.40	85.40	-1	1,646	-0.06%
2021/03/26	0	0.00	8	83.54	84.60	-8	1,744	-0.46%
2021/03/25	8	83.14	8	83.28	82.80	0	1,749	0.00%
2021/03/24	7	83.21	5	83.64	83.40	2	1,757	0.11%
2021/03/23	10	83.83	4	83.58	83.20	6	1,786	0.34%
2021/03/22	9	84.28	4	84.50	84.40	5	1,816	0.28%
2021/03/19	4	85.40	0	0.00	85.00	4	1,833	0.22%
2021/03/18	3	86.63	11	87.04	86.50	-8	1,831	-0.44%
2021/03/17	6	86.83	1	87.30	86.30	5	1,827	0.27%
2021/03/16	42	89.29	5	88.72	87.00	37	1,820	2.03%
2021/03/15	7	86.13	2	86.45	86.10	5	1,768	0.28%
2021/03/12	4	85.43	0	0.00	85.60	4	1,770	0.23%
2021/03/11	1	86.79	1	84.50	86.80	0	1,768	0.00%
2021/03/05	4	82.63	0	0.00	82.70	4	1,777	0.23%
2021/03/04	1	83.60	0	0.00	83.60	1	1,765	0.06%
2021/03/03	5	85.38	2	85.05	85.30	3	1,756	0.17%
2021/03/02	2	86.85	12	87.72	84.80	-10	1,747	-0.57%
2021/02/26	7	85.59	3	85.93	86.50	4	1,736	0.23%
2021/02/25	5	85.92	2	89.85	85.40	3	1,725	0.17%
2021/02/24	4	85.33	5	85.22	85.80	-1	1,705	-0.06%
2021/02/23	15	85.23	3	85.60	84.70	12	1,703	0.70%
2021/02/22	16	86.04	19	86.83	86.00	-3	1,692	-0.18%
2021/02/19	2	85.90	10	87.40	87.30	-8	1,675	-0.48%
2021/02/18	17	86.22	13.2	87.19	85.90	3.8	1,669	0.23%
2021/02/17	15	86.88	3	87.33	86.80	12	1,676	0.72%
2021/02/05	16	86.31	18	86.90	86.20	-2	1,642	-0.12%
2021/02/04	10	86.46	3	85.93	83.00	7	1,570	0.45%
2021/02/03	14	84.69	19	84.73	84.10	-5	1,503	-0.33%
2021/02/02	1	80.70	0	0.00	80.80	1	1,439	0.07%
2021/02/01	8	78.36	6	80.78	81.30	2	1,432	0.14%
2021/01/29	7	81.74	13	81.68	79.30	-6	1,391	-0.43%
2021/01/27	8	75.39	4	75.88	75.30	4	1,307	0.31%
2021/01/26	5	75.56	0	0.00	74.00	5	1,295	0.39%
2021/01/22	0	0.00	10	73.46	74.50	-10	1,307	-0.76%
2021/01/21	0	0.00	14	73.79	72.80	-14	1,305	-1.07%
2021/01/20	5	74.96	0	0.00	73.80	5	1,298	0.39%
2021/01/19	1	78.60	2	77.30	77.30	-1	1,285	-0.08%
2021/01/18	1	76.40	23	73.66	77.80	-22	1,279	-1.72%
2021/01/15	1	76.60	6	77.05	76.30	-5	1,260	-0.40%
2021/01/14	1	78.10	8	79.30	78.10	-7	1,247	-0.56%
2021/01/13	0	0.00	10	79.70	79.60	-10	1,234	-0.81%
2021/01/12	5	80.36	0	0.00	79.50	5	1,222	0.41%
2021/01/11	5	81.20	17	81.56	81.50	-12	1,202	-1.00%
2021/01/08	0	0.00	0.1	81.60	81.50	-0.1	1,197	-0.01%
2021/01/07	3	81.00	0	0.00	81.70	3	1,188	0.25%
2021/01/06	2.1	82.74	25	82.94	83.70	-22.9	1,158	-1.98%
2021/01/05	14	83.46	5	82.66	82.60	9	1,130	0.80%
2021/01/04	8	87.69	11	87.94	86.40	-3	1,073	-0.28%
2020/12/31	21	88.46	26	89.42	87.80	-5	1,045	-0.48%
2020/12/30	8	88.31	4	88.90	87.80	4	1,000	0.40%
2020/12/29	21	88.38	13	87.58	88.30	8	972	0.82%
2020/12/28	16	87.08	25	86.71	88.10	-9	925	-0.97%
2020/12/25	42	85.20	32	85.21	84.50	10	855	1.17%
2020/12/24	83	86.67	65	84.70	84.20	18	815	2.20%
2020/12/23	29	84.30	27	83.18	85.30	2	701	0.29%
2020/12/22	10	80.66	25	81.12	78.50	-15	608	-2.46%
2020/12/21	5	74.24	3	75.23	76.60	2	512	0.39%
2020/12/18	6	75.77	5	75.60	75.20	1	503	0.20%
2020/12/17	5	78.16	13	79.50	76.80	-8	488	-1.64%
2020/12/16	7	78.07	4.1	78.98	80.50	2.9	454	0.64%
2020/12/15	11	77.52	25	76.99	76.70	-14	417	-3.35%
2020/12/14	2	74.75	7	74.40	75.70	-5	390	-1.28%
2020/12/11	7	73.27	6	72.67	72.80	1	385	0.26%
2020/12/10	14	74.97	9	75.16	74.00	5	378	1.32%
2020/12/09	21	76.80	18	77.02	76.80	3	369	0.81%
2020/12/08	0	0.00	1	76.50	77.00	-1	338	-0.30%
2020/12/07	6	74.73	2	75.00	74.60	4	325	1.23%
2020/12/04	1	75.60	1	76.20	75.60	0	316	0.00%
2020/12/03	3	74.60	1	73.50	74.30	2	304	0.66%
2020/12/02	2	71.70	0	0.00	72.00	2	289	0.69%
2020/11/30	0	0.00	3	73.27	72.90	-3	287	-1.04%
2020/11/27	3	72.63	11	72.81	72.80	-8	297	-2.69%
2020/11/25	2	72.95	0	0.00	73.40	2	297	0.67%
2020/11/24	1	74.10	1	75.00	74.00	0	294	0.00%
2020/11/23	2	74.35	1	74.60	74.50	1	293	0.34%
2020/11/20	2	74.00	2	74.60	74.20	0	291	0.00%
2020/11/19	0	0.00	1	72.60	72.70	-1	284	-0.35%
2020/11/17	10	76.59	1	76.00	73.80	9	287	3.13%
2020/11/16	1	76.40	12.3	75.40	76.40	-11.3	289	-3.91%
2020/11/13	1	73.50	5	71.98	73.50	-4	266	-1.50%
2020/11/11	1	71.00	1	73.10	71.00	0	268	0.00%
2020/11/10	1	71.60	0	0.00	72.00	1	269	0.37%
2020/11/09	1	74.30	1	72.60	72.60	0	269	0.00%
2020/11/06	0	0.00	1	71.20	71.30	-1	279	-0.36%
2020/11/05	1	72.40	0	0.00	71.50	1	305	0.33%
2020/11/04	0	0.00	1.2	70.63	71.20	-1.2	325	-0.35%
2020/11/02	2	70.75	0	0.00	70.70	2	361	0.55%
2020/10/30	1	73.40	2	74.65	73.20	-1	366	-0.27%
2020/10/29	0	0.00	1	71.40	72.40	-1	373	-0.27%
2020/10/26	1	70.00	0	0.00	70.80	1	440	0.23%
2020/10/22	1	70.40	0	0.00	70.60	1	534	0.19%
2020/10/21	0	0.00	10	70.10	70.60	-10	603	-1.66%
2020/10/12	1	70.70	1	72.00	71.10	0	683	0.00%
2020/10/08	1	70.80	1	71.00	71.00	0	685	0.00%
2020/10/07	0	0.00	3	71.27	72.90	-3	687	-0.44%
2020/10/06	2	69.90	1	69.00	69.80	1	687	0.15%
2020/09/28	0	0.00	7	65.09	65.50	-7	737	-0.95%
2020/09/25	5	64.64	0	0.00	64.10	5	765	0.65%
2020/09/24	5	65.98	0	0.00	65.10	5	772	0.65%
2020/09/23	2	68.65	10	69.39	68.50	-8	767	-1.04%
2020/09/17	1	72.30	0	0.00	71.90	1	787	0.13%
2020/09/16	0	0.00	1	73.10	72.30	-1	815	-0.12%
2020/09/14	0	0.00	1	72.70	73.30	-1	845	-0.12%
2020/09/10	1	71.70	2	72.30	71.70	-1	892	-0.11%
2020/09/09	1	71.50	0.3	71.50	71.50	0.7	900	0.08%
2020/09/08	1	71.90	0	0.00	71.80	1	911	0.11%
2020/09/07	0	0.00	1.1	72.96	72.30	-1.1	927	-0.12%
2020/09/04	0	0.00	13	72.71	72.30	-13	936	-1.39%
2020/09/02	1	73.20	3	73.70	74.20	-2	965	-0.21%
2020/09/01	1	70.40	3	71.40	71.80	-2	980	-0.20%
2020/08/31	1	71.00	4.1	70.97	71.10	-3.1	991	-0.31%
2020/08/28	2	70.90	2	71.25	71.20	0	1,027	0.00%
2020/08/27	4	71.30	4	71.80	71.00	0	1,038	0.00%
2020/08/26	1	72.00	15	72.00	71.70	-14	1,056	-1.33%
2020/08/25	5	71.84	6	72.43	71.80	-1	1,084	-0.09%
2020/08/24	5	72.32	1	74.80	71.70	4	1,092	0.37%
2020/08/21	12	71.86	2	72.00	72.40	10	1,097	0.91%
2020/08/20	2	70.45	11	69.93	70.00	-9	1,116	-0.81%
2020/08/19	0	0.00	1	76.20	75.10	-1	1,111	-0.09%
2020/08/18	0	0.00	3	76.33	75.90	-3	1,122	-0.27%
2020/08/13	1	76.40	8	75.53	75.40	-7	1,172	-0.60%
2020/08/12	5	72.92	5	73.86	75.00	0	1,174	0.00%
2020/08/11	15	75.06	34	75.50	72.30	-19	1,162	-1.63%
2020/08/10	5	78.98	9	79.08	79.00	-4	1,138	-0.35%
2020/08/07	18	81.14	12	80.96	80.70	6	1,120	0.54%
2020/08/06	10	81.88	9	82.38	82.30	1	1,099	0.09%
2020/08/05	22	83.22	15	83.50	82.80	7	1,095	0.64%
2020/08/04	16	80.72	25	82.20	83.90	-9	1,097	-0.82%
2020/08/03	23	80.35	15	79.86	79.90	8	1,110	0.72%
2020/07/31	22	82.51	10	82.37	82.20	12	1,084	1.11%
2020/07/30	8	84.29	3	84.03	83.60	5	1,063	0.47%
2020/07/29	3	84.83	0	0.00	85.40	3	1,052	0.28%
2020/07/28	20	89.21	1	95.70	85.60	19	1,037	1.83%
2020/07/27	35	91.92	11	89.85	93.20	24	960	2.50%
2020/07/24	8	86.06	2	85.75	86.50	6	895	0.67%
2020/07/23	2	84.20	1	84.20	84.70	1	877	0.11%
2020/07/22	3	82.97	1	83.60	83.30	2	866	0.23%
2020/07/21	0	0.00	13	82.67	82.50	-13	859	-1.51%
2020/07/20	13	84.84	6	85.22	85.30	7	845	0.83%
2020/07/17	5	84.76	0	0.00	83.00	5	830	0.60%
2020/07/16	0	86.10	8	84.91	86.70	-8	820	-0.98%
2020/07/15	2	84.00	3	84.33	83.80	-1	812	-0.12%
2020/07/14	5	83.78	10	83.44	83.20	-5	807	-0.62%
2020/07/13	4	85.25	2	87.00	84.50	2	801	0.25%
2020/07/10	7	85.09	4	85.08	84.70	3	792	0.38%
2020/07/09	3	87.07	3	88.00	86.80	0	784	0.00%
2020/07/08	11	87.98	16	88.57	87.80	-5	780	-0.64%
2020/07/07	19	87.95	9	88.32	87.00	10	772	1.29%
2020/07/06	21	85.42	15	87.77	89.80	6	740	0.81%
2020/07/03	7	83.99	18	84.50	84.60	-11	712	-1.54%
2020/07/02	21	82.59	8	82.84	82.40	13	699	1.86%
2020/07/01	2	82.70	3	83.97	82.50	-1	693	-0.14%
2020/06/30	3	82.53	1	82.90	82.60	2	684	0.29%
2020/06/29	5	82.10	0	0.00	82.20	5	680	0.73%
2020/06/24	6	82.80	11	83.05	83.00	-5	674	-0.74%
2020/06/23	8	82.79	5	82.84	81.50	3	661	0.45%
2020/06/22	3	83.53	6	84.80	85.70	-3	631	-0.48%
2020/06/19	1	83.00	2	84.05	83.10	-1	610	-0.16%
2020/06/18	7	81.34	16	81.89	84.00	-9	598	-1.50%
2020/06/17	11	81.25	10	81.61	80.30	1	567	0.18%
2020/06/16	1	80.30	9	80.28	80.70	-8	549	-1.46%
2020/06/15	2	79.90	0	0.00	78.80	2	545	0.37%
2020/06/12	3	78.10	5	78.30	79.30	-2	535	-0.37%
2020/06/11	2	79.50	1	79.60	80.40	1	521	0.19%
2020/06/10	2	79.00	0	0.00	80.00	2	517	0.39%
2020/06/08	16	80.74	11	79.70	78.20	5	500	1.00%
2020/06/05	3	80.37	3	79.70	80.50	0	475	0.00%
2020/06/04	4	80.45	14	81.01	79.70	-10	473	-2.11%
2020/06/03	1	77.50	12	77.58	78.70	-11	441	-2.49%
2020/06/02	10	77.31	0	0.00	77.60	10	427	2.34%
2020/06/01	4	76.23	1	75.40	77.80	3	406	0.74%
2020/05/29	9	70.89	1	71.20	71.30	8	376	2.12%
2020/05/28	2	70.50	0	0.00	70.50	2	367	0.54%
2020/05/27	18	70.42	2	70.90	70.50	16	358	4.47%
2020/05/25	1	69.50	1	68.70	68.70	0	324	0.00%
2020/05/22	1	67.50	1	68.80	68.20	0	310	0.00%
2020/05/21	0	0.00	12	64.38	66.70	-12	284	-4.21%
2020/05/20	0	0.00	13	61.97	62.00	-13	251	-5.17%
2020/05/19	0	0.00	23	62.03	61.90	-23	247	-9.29%
2020/05/18	0	0.00	36	61.37	61.40	-36	239	-15.01%
2020/05/15	0	0.00	7	60.24	60.90	-7	234	-2.98%
2020/05/12	1	61.50	0	0.00	60.80	1	222	0.45%
2020/05/11	11	62.00	2	62.10	61.90	9	213	4.21%
2020/05/08	4	61.65	56	62.36	61.40	-52	198	-26.19%
2020/05/07	15	59.24	12	58.78	59.00	3	164	1.82%
2020/05/06	0	0.00	7	56.76	57.20	-7	155	-4.50%
2020/05/05	0	0.00	1	55.90	55.80	-1	153	-0.65%
2020/05/04	0	0.00	4	55.00	55.50	-4	152	-2.62%
2020/04/30	0	0.00	2	56.05	55.60	-2	152	-1.32%
2020/04/29	2	54.80	6	55.15	55.00	-4	152	-2.62%
2020/04/28	0	52.10	2	52.30	52.50	-2	150	-1.32%
2020/04/27	1	51.50	0	0.00	51.60	1	159	0.63%
2020/04/23	1	51.10	0	0.00	50.90	1	164	0.61%
2020/04/17	0	0.00	7	53.64	53.00	-7	168	-4.16%
2020/04/16	2	52.90	6	53.28	53.30	-4	167	-2.38%
2020/04/15	23	53.20	5	53.30	53.50	18	166	10.78%
2020/04/14	17	52.61	9	52.67	52.80	8	165	4.84%
2020/04/13	45	51.48	4	51.40	52.10	41	163	25.07%
2020/04/07	0	0.00	1	48.50	48.00	-1	169	-0.59%
2020/03/31	1	46.00	0	0.00	46.50	1	172	0.58%
2020/03/19	1	44.60	1	45.10	45.10	0	175	0.00%
2020/02/20	0	0.00	1	55.00	55.00	-1	128	-0.78%
2020/02/03	4	53.70	0	0.00	54.00	4	153	2.60%
2020/01/30	0	0.00	1	54.60	55.40	-1	169	-0.59%
2020/01/16	0	0.00	1	59.10	59.10	-1	156	-0.64%
2020/01/15	2	59.50	0	0.00	59.10	2	156	1.28%
2019/12/31	1	59.60	0	0.00	58.50	1	166	0.60%
2019/11/22	1	56.90	0	0.00	57.10	1	260	0.38%
2019/08/19	0	0.00	1	55.70	55.90	-1	129	-0.77%
2019/08/16	1	55.80	0	0.00	55.60	1	128	0.78%
2019/05/23	0	59.80	0	0.00	60.10	0	228	0.00%
2019/03/27	0	0.00	6	62.23	61.60	-6	225	-2.67%
2019/03/22	0	0.00	0	61.20	61.40	0	214	-0.01%
2019/03/21	0	61.00	6	61.38	61.30	-6	211	-2.84%
2019/03/19	0	0.00	44	57.55	59.20	-44	199	-22.01%
2019/03/18	0	0.00	13	57.25	57.10	-13	191	-6.78%
2019/03/12	0	0.00	10	57.10	56.70	-10	181	-5.52%
2019/03/11	0	0.00	5	56.00	56.00	-5	176	-2.83%
2019/03/07	0	0.00	5	56.20	55.20	-5	172	-2.89%
2019/02/11	5	50.50	0	0.00	50.80	5	142	3.51%
2019/01/10	0	0.00	10	52.00	51.50	-10	139	-7.18%
2019/01/07	3	46.15	0	0.00	47.50	3	130	2.30%
2019/01/02	10	46.00	0	0.00	45.00	10	144	6.94%
2018/12/12	0	0.00	7	46.50	46.60	-7	118	-5.92%
2018/12/05	4	48.80	0	0.00	49.00	4	145	2.74%
2018/12/03	1	49.55	0	0.00	49.55	1	153	0.65%
2018/11/28	1	44.90	0	0.00	45.40	1	149	0.67%
2018/11/27	0	0.00	1	44.65	44.90	-1	148	-0.67%
2018/11/26	1	43.85	0	0.00	44.50	1	149	0.67%
2018/11/21	1	43.10	0	0.00	43.00	1	150	0.66%
2018/10/12	0	0.00	2	40.93	40.55	-2	194	-1.03%
2018/08/06	1	61.50	0	0.00	61.90	1	654	0.15%
2018/07/24	1	56.80	0	0.00	57.10	1	646	0.15%
2018/07/10	1	60.30	0	0.00	60.60	1	665	0.15%
2018/06/26	1	69.00	0	0.00	71.10	1	538	0.19%
2018/06/25	0	0.00	4	68.50	70.80	-4	493	-0.81%
2018/06/12	0	0.00	2	68.25	67.70	-2	417	-0.48%
2018/06/11	5	70.04	3	68.67	68.00	2	405	0.49%
2018/06/08	2	66.10	3	65.17	67.80	-1	350	-0.29%
2018/06/06	2	64.00	0	0.00	65.00	2	312	0.64%
2018/06/05	2	65.35	1	66.00	64.60	1	303	0.33%
2018/04/16	0	0.00	1	59.00	59.00	-1	573	-0.17%
2018/04/13	1	59.50	0	0.00	58.60	1	573	0.17%
2018/02/22	0	0.00	5	60.50	60.50	-5	469	-1.06%
2018/02/21	1	60.60	0	0.00	60.50	1	464	0.22%
2018/02/12	5	58.70	0	0.00	58.70	5	450	1.11%
2018/01/25	0	0.00	2	61.80	58.50	-2	354	-0.56%
2018/01/24	1	56.50	0	0.00	59.00	1	328	0.30%
2018/01/23	1	57.70	1	57.80	56.70	0	323	0.00%
2018/01/22	1	51.50	0	0.00	57.20	1	294	0.34%