通嘉 (3588)-富邦-台北券商分點個股進出

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
72.0
漲跌
▼0.3
漲幅
-0.41%
成交量
203張
產業
上市半導體類股▲2.66%
380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－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/11/21	1	72.30	2	71.75	72.30	-1	1,297	-0.08%
2024/11/18	0	0.00	1	70.90	70.40	-1	1,301	-0.08%
2024/11/15	0	0.00	1	72.40	72.50	-1	1,300	-0.08%
2024/11/14	0	0.00	3	72.80	72.10	-3	1,300	-0.23%
2024/11/13	0	0.00	1	74.20	74.20	-1	1,300	-0.08%
2024/11/11	2	77.65	0	0.00	77.10	2	1,296	0.15%
2024/11/08	3	79.07	1	78.30	76.30	2	1,297	0.15%
2024/11/01	0	0.00	2	79.85	80.70	-2	1,318	-0.15%
2024/10/30	8	81.14	3	81.50	80.70	5	1,323	0.38%
2024/10/29	0	0.00	1	82.00	81.60	-1	1,323	-0.08%
2024/10/28	1	83.80	0	0.00	83.60	1	1,321	0.08%
2024/10/24	11	84.21	4	83.65	83.80	7	1,316	0.53%
2024/10/23	11.7	86.00	40	86.22	85.50	-28.3	1,303	-2.17%
2024/10/22	9	89.13	21	89.12	89.00	-12	1,253	-0.96%
2024/10/21	5	88.70	1.2	88.20	89.00	3.8	1,221	0.31%
2024/10/18	1	86.90	10	87.14	85.80	-9	1,204	-0.75%
2024/10/17	29	87.70	8	88.11	88.40	21	1,194	1.76%
2024/10/16	0	0.00	3	83.70	84.50	-3	1,173	-0.26%
2024/10/15	4	83.40	3	83.70	83.00	1	1,192	0.08%
2024/10/14	11.1	83.53	0	84.40	84.40	11.1	1,183	0.94%
2024/10/11	4	85.45	3	84.73	85.00	1	1,179	0.08%
2024/10/09	12	86.32	20	86.11	85.80	-8	1,161	-0.69%
2024/10/08	5	88.42	4	88.30	88.40	1	1,137	0.09%
2024/10/07	5	89.96	6.4	90.27	89.20	-1.4	1,117	-0.13%
2024/10/04	12.1	88.58	13	89.68	91.00	-0.9	1,098	-0.08%
2024/10/01	20	91.21	25	90.55	90.80	-5	1,091	-0.46%
2024/09/30	37	90.75	43	91.70	90.10	-6	1,027	-0.59%
2024/09/27	8	87.46	4.1	87.74	87.00	3.9	927	0.42%
2024/09/26	58.1	90.09	21	88.94	87.90	37.1	877	4.23%
2024/09/25	21	83.71	6.4	84.60	85.80	14.6	711	2.05%
2024/09/24	1	79.20	0	0.00	78.00	1	662	0.15%
2024/09/23	1	81.70	3	80.63	78.90	-2	655	-0.31%
2024/09/20	11	78.18	4	78.08	78.20	7	604	1.16%
2024/09/18	1	72.20	0	0.00	71.70	1	634	0.16%
2024/09/13	2	71.60	0	0.00	71.60	2	827	0.24%
2024/09/12	0	0.00	1.2	70.82	70.90	-1.2	829	-0.14%
2024/09/11	1	67.60	1	69.70	67.60	0	832	0.00%
2024/09/10	0	0.00	6	70.28	68.80	-6	841	-0.71%
2024/09/06	0.3	66.70	0.1	66.95	66.80	0.2	843	0.02%
2024/09/05	2	67.00	0	0.00	66.30	2	846	0.24%
2024/09/04	0	0.00	2	66.50	66.10	-2	852	-0.23%
2024/09/03	0	0.00	1	70.70	70.70	-1	850	-0.12%
2024/09/02	0	0.00	1	72.60	72.30	-1	858	-0.12%
2024/08/30	2	73.25	1	73.10	72.50	1	871	0.11%
2024/08/29	0.2	71.90	0	0.00	71.80	0.2	890	0.02%
2024/08/27	1	72.30	1	72.50	72.30	0	924	0.00%
2024/08/26	0	0.00	2	74.00	72.90	-2	937	-0.21%
2024/08/23	1	73.30	1	72.20	73.50	0	965	0.00%
2024/08/20	5	73.28	1	73.30	72.50	4	994	0.40%
2024/08/15	0	0.00	2	71.80	72.20	-2	1,005	-0.20%
2024/08/14	0	0.00	0.3	71.50	71.00	-0.3	1,005	-0.03%
2024/08/08	1	67.30	0	0.00	67.50	1	1,006	0.10%
2024/08/06	2	62.00	1	61.50	64.90	1	1,004	0.10%
2024/08/02	0	0.00	2	73.80	71.60	-2	980	-0.20%
2024/08/01	0	0.00	1	76.30	76.80	-1	981	-0.10%
2024/07/31	0	0.00	7	74.80	75.10	-7	982	-0.71%
2024/07/30	0	0.00	10	73.35	75.70	-10	984	-1.02%
2024/07/26	0	77.00	0	0.00	76.40	0	987	0.00%
2024/07/23	14	81.69	0	0.00	79.00	14	986	1.42%
2024/07/22	5	80.70	6	79.57	80.10	-1	977	-0.10%
2024/07/19	24.3	86.99	5	87.70	85.70	19.3	967	2.00%
2024/07/18	8	90.60	5	90.00	89.90	3	960	0.31%
2024/07/17	19	92.15	5	92.30	91.90	14	953	1.47%
2024/07/16	9	91.29	22.3	91.50	91.70	-13.3	946	-1.41%
2024/07/15	0	0.00	1	86.40	87.30	-1	937	-0.11%
2024/07/12	11	86.32	1	86.30	85.80	10	939	1.06%
2024/07/11	1	88.50	6	88.90	88.30	-5	938	-0.53%
2024/07/10	0	0.00	1	89.80	90.20	-1	951	-0.11%
2024/07/09	2	88.55	4	89.75	90.10	-2	963	-0.21%
2024/07/08	9	92.07	0	0.00	91.60	9	975	0.92%
2024/07/05	7	93.06	13	92.78	93.50	-6	997	-0.60%
2024/07/04	0	0.00	1	89.80	89.90	-1	987	-0.10%
2024/07/03	0	0.00	3	89.87	89.60	-3	1,007	-0.30%
2024/07/02	1	90.65	0	0.00	88.90	1	1,018	0.10%
2024/07/01	2	90.05	0.1	90.40	90.40	1.9	1,027	0.18%
2024/06/27	0	0.00	3.2	89.30	88.70	-3.2	1,088	-0.29%
2024/06/26	3	92.50	0.6	92.50	90.40	2.4	1,089	0.22%
2024/06/25	6.7	91.45	3	91.57	92.30	3.7	1,081	0.34%
2024/06/24	7.8	92.21	4.4	92.34	90.70	3.5	1,063	0.33%
2024/06/21	43.2	93.23	20	93.29	91.00	23.2	1,029	2.25%
2024/06/20	11	92.63	32	93.68	95.00	-21	892	-2.35%
2024/06/19	0.9	86.90	1.1	86.50	86.40	-0.2	864	-0.02%
2024/06/18	0	0.00	1	88.20	86.00	-1	881	-0.11%
2024/06/17	3	87.27	0.4	88.37	87.10	2.6	911	0.29%
2024/06/14	2	85.30	4	86.60	86.70	-2	948	-0.21%
2024/06/13	7	85.90	8	86.36	86.00	-1	1,004	-0.10%
2024/06/12	0.2	85.10	1	86.90	84.10	-0.8	1,093	-0.07%
2024/06/11	4	87.00	4	85.10	85.00	0	1,161	0.00%
2024/06/07	0	0.00	1	87.00	86.70	-1	1,186	-0.08%
2024/06/06	3	88.97	3	86.73	86.70	0	1,209	0.00%
2024/06/05	7	90.24	8	88.86	88.30	-1	1,228	-0.08%
2024/06/04	3	89.43	7	90.26	89.90	-4	1,269	-0.32%
2024/06/03	1	88.30	2	89.10	88.50	-1	1,311	-0.08%
2024/05/31	4.1	88.45	3	89.50	87.20	1.1	1,372	0.08%
2024/05/30	3	87.37	3	88.40	86.40	0	1,413	0.00%
2024/05/29	13	89.45	4	89.18	88.40	9	1,481	0.61%
2024/05/28	8	85.53	2	85.70	87.30	6	1,671	0.36%
2024/05/27	2	83.50	0	0.00	84.00	2	1,821	0.11%
2024/05/23	10.1	82.33	1	82.30	82.10	9.1	2,173	0.42%
2024/05/22	2	84.40	1	84.00	83.70	1	2,307	0.04%
2024/05/21	10	82.90	0	0.00	83.70	10	2,536	0.39%
2024/05/20	0	0.00	22	83.38	83.20	-22	2,765	-0.80%
2024/05/17	2	84.65	0	0.00	84.20	2	3,027	0.07%
2024/05/16	1	84.90	0	0.00	83.90	1	3,180	0.03%
2024/05/14	0	0.00	4	85.70	84.90	-4	3,309	-0.12%
2024/05/13	0	84.50	0	0.00	84.30	0	3,330	0.00%
2024/05/10	4.5	84.29	0	0.00	84.70	4.5	3,358	0.13%
2024/05/09	0	0.00	12	86.15	86.00	-12	3,385	-0.35%
2024/05/08	1	88.00	2	88.25	88.00	-1	3,416	-0.03%
2024/05/07	1.3	86.35	0	0.00	87.00	1.3	3,441	0.04%
2024/05/06	0.1	87.90	0	0.00	87.20	0.1	3,456	0.00%
2024/05/03	0	0.00	0.1	89.20	87.70	-0.1	3,472	0.00%
2024/05/02	2	88.90	0	88.90	88.80	2	3,536	0.06%
2024/04/30	0	89.60	7	89.20	89.30	-7	3,693	-0.19%
2024/04/29	0	0.00	2	88.95	90.00	-2	3,738	-0.05%
2024/04/26	0	0.00	0.1	88.40	87.10	-0.1	3,764	0.00%
2024/04/25	3.1	87.31	3	87.47	87.60	0.1	3,840	0.00%
2024/04/24	2	88.05	6	87.47	88.30	-4	3,884	-0.10%
2024/04/23	0	85.10	1	85.00	85.40	-1	3,935	-0.03%
2024/04/22	0	85.50	0	0.00	83.90	0	4,063	0.00%
2024/04/19	0	0.00	25	88.78	88.00	-25	4,204	-0.59%
2024/04/18	2	91.00	10	90.45	90.40	-8	4,253	-0.19%
2024/04/17	0.3	91.00	0.1	92.00	90.90	0.2	4,358	0.01%
2024/04/16	1	90.90	2	89.31	90.60	-1	4,537	-0.02%
2024/04/15	6.1	93.96	32	94.12	93.50	-25.9	4,634	-0.56%
2024/04/12	6.3	97.13	4	96.73	96.30	2.3	5,202	0.04%
2024/04/11	7.6	100.27	3	100.27	99.70	4.6	5,450	0.08%
2024/04/10	0	0.00	5	103.60	103.00	-5	5,505	-0.09%
2024/04/09	6	105.33	3	106.17	103.00	3	5,673	0.05%
2024/04/08	7	106.07	5	106.50	105.50	2	5,679	0.04%
2024/04/03	0	109.00	5	108.50	108.50	-5	5,781	-0.09%
2024/04/02	7	110.14	8	108.31	107.00	-1	6,083	-0.02%
2024/04/01	23	108.48	3	107.67	108.00	20	6,358	0.31%
2024/03/29	1	103.50	0	105.00	103.00	1	6,430	0.02%
2024/03/28	5	103.50	3	104.00	103.50	2	6,433	0.03%
2024/03/27	1	103.50	0	0.00	103.00	1	6,432	0.02%
2024/03/26	6	105.92	2	105.25	103.50	4	6,430	0.06%
2024/03/25	4	107.00	0	0.00	106.00	4	6,428	0.06%
2024/03/22	0.1	105.19	1	105.00	106.00	-0.9	6,430	-0.01%
2024/03/21	3	106.17	3	105.83	105.50	0	6,423	0.00%
2024/03/20	3.1	109.44	6.5	106.00	106.00	-3.4	6,412	-0.05%
2024/03/19	9.3	111.03	7	111.14	109.00	2.3	6,391	0.04%
2024/03/18	7	109.64	5.1	112.45	114.50	1.9	6,367	0.03%
2024/03/15	18	108.83	13	108.19	107.00	5	6,356	0.08%
2024/03/14	11.6	105.77	33	108.53	109.00	-21.5	6,276	-0.34%
2024/03/13	7	102.86	2.3	101.48	103.00	4.7	6,245	0.08%
2024/03/12	18.3	103.93	22	103.52	105.50	-3.7	6,293	-0.06%
2024/03/11	11	102.86	9	102.67	103.00	2	6,413	0.03%
2024/03/08	32.3	104.39	12.8	104.37	102.50	19.5	6,529	0.30%
2024/03/07	6.7	109.75	13	109.12	108.50	-6.3	6,491	-0.10%
2024/03/06	26	116.15	26	116.81	113.00	0	6,450	0.00%
2024/03/05	29.3	117.36	24	115.73	118.00	5.3	6,427	0.08%
2024/03/04	15	118.07	5	117.50	116.00	10	6,403	0.16%
2024/03/01	91.1	119.44	42	119.19	118.00	49.1	6,360	0.77%
2024/02/29	12.8	113.73	11.1	112.60	114.00	1.7	6,161	0.03%
2024/02/27	56.1	110.06	25.3	109.71	112.00	30.8	6,089	0.51%
2024/02/26	5	110.00	8	108.06	111.00	-3	6,041	-0.05%
2024/02/23	41	106.40	62	101.45	101.00	-21	6,046	-0.35%
2024/02/22	24	105.44	19	105.24	103.00	5	5,972	0.08%
2024/02/21	92	103.88	30	101.03	105.00	62	5,819	1.07%
2024/02/20	38	95.87	49	95.91	95.60	-11	5,675	-0.19%
2024/02/19	29	93.61	61	94.44	92.20	-32	5,575	-0.57%
2024/02/16	5	87.92	12	89.24	88.80	-7	5,662	-0.12%
2024/02/15	15.1	87.30	13.7	87.56	87.70	1.4	5,800	0.02%
2024/02/05	0.4	82.47	3	83.17	81.90	-2.6	5,790	-0.05%
2024/02/02	1.1	84.12	5	84.98	84.00	-3.9	5,785	-0.07%
2024/02/01	8.1	85.57	3	85.77	84.70	5.1	5,765	0.09%
2024/01/31	5	85.37	73	84.60	84.40	-68	5,740	-1.18%
2024/01/30	2.6	84.53	3	85.70	84.10	-0.4	5,716	-0.01%
2024/01/29	6	85.32	16	85.84	86.60	-10	5,707	-0.18%
2024/01/26	3.1	85.26	1	85.30	85.20	2.1	5,706	0.04%
2024/01/25	24	87.42	28	86.90	86.30	-4	5,719	-0.07%
2024/01/24	46	88.70	69	89.23	89.00	-23	5,684	-0.40%
2024/01/23	19	87.25	4.1	86.90	86.20	14.9	5,596	0.27%
2024/01/22	8	84.89	8	85.03	84.40	0	5,567	0.00%
2024/01/19	6.1	86.51	4	85.13	84.20	2.1	5,556	0.04%
2024/01/18	4.1	87.05	24	87.03	84.00	-19.9	5,504	-0.36%
2024/01/17	20.1	87.22	40	86.68	86.40	-19.9	5,486	-0.36%
2024/01/16	39	90.84	36	90.34	88.60	3	5,448	0.06%
2024/01/15	60	90.49	63.3	90.61	90.70	-3.3	5,352	-0.06%
2024/01/12	26.3	87.73	3	87.93	85.90	23.3	5,234	0.44%
2024/01/11	47	88.98	26	88.57	90.00	21	5,265	0.40%
2024/01/10	74	89.97	70.1	91.30	90.30	3.9	5,588	0.07%
2024/01/09	39.2	88.32	80.1	88.04	87.90	-40.9	5,467	-0.75%
2024/01/08	197.1	92.44	190.1	92.96	90.60	7	5,362	0.13%	大買/大賣/
2024/01/05	25	90.80	67	89.37	90.80	-42	4,797	-0.88%
2024/01/04	46	83.32	2	84.30	82.60	44	4,535	0.97%
2024/01/03	85	85.43	64	85.95	83.30	21	4,464	0.47%
2024/01/02	1.7	82.62	0	0.00	82.20	1.7	4,288	0.04%
2023/12/29	24	84.35	5	83.04	82.40	19	4,263	0.45%
2023/12/28	48	89.51	33.1	89.74	88.50	14.9	4,167	0.36%
2023/12/27	38	87.99	63	88.33	90.20	-25	3,879	-0.64%
2023/12/26	12	82.40	33	83.22	82.00	-21	3,573	-0.59%
2023/12/25	2	78.05	0	0.00	78.00	2	3,475	0.06%
2023/12/22	1	76.70	1	76.50	76.70	0	3,468	0.00%
2023/12/20	0	0.00	3	76.60	76.60	-3	3,477	-0.09%
2023/12/19	1	75.00	4	75.73	75.30	-3	3,486	-0.09%
2023/12/15	1	78.60	1	78.90	78.50	0	3,491	0.00%
2023/12/14	3	80.10	0	0.00	79.60	3	3,523	0.09%
2023/12/13	1	80.00	5	80.62	79.80	-4	3,573	-0.11%
2023/12/12	26.1	84.59	3	81.37	80.80	23.1	3,620	0.64%
2023/12/11	1	82.80	1	83.40	83.10	0	3,709	0.00%
2023/12/08	24	85.30	3	84.00	83.10	21	3,740	0.56%
2023/12/07	19	84.83	44	85.47	84.80	-25	3,775	-0.66%
2023/12/06	17	84.38	8	85.14	85.30	9	3,733	0.24%
2023/12/05	63	81.60	12	84.38	84.70	51	3,645	1.40%
2023/12/04	2	79.15	1	78.80	78.20	1	3,594	0.03%
2023/12/01	0	80.50	0	0.00	79.10	0	3,696	0.00%
2023/11/30	0	0.00	83	79.97	79.90	-83	3,953	-2.10%
2023/11/29	20	83.32	2	81.90	82.30	18	4,413	0.41%
2023/11/28	51	82.40	13	82.78	82.20	38	4,521	0.84%
2023/11/27	10	81.69	1	82.50	81.00	9	4,546	0.20%
2023/11/24	18	83.56	23	82.95	83.30	-5	4,629	-0.11%
2023/11/22	4	81.08	25	82.29	87.00	-21	4,332	-0.48%
2023/11/21	16	79.64	2.1	80.35	79.10	13.9	4,227	0.33%
2023/11/20	19	80.03	55	79.75	79.10	-36	4,158	-0.87%
2023/11/17	23	79.59	4	79.53	80.60	19	4,080	0.47%
2023/11/16	1	81.60	14.1	77.87	80.00	-13.1	3,992	-0.33%
2023/11/15	47.1	79.41	33	80.63	79.00	14.1	3,829	0.37%
2023/11/14	26	73.42	30	73.06	75.40	-4	3,588	-0.11%
2023/11/13	3	68.77	3	69.37	69.40	0	3,395	0.00%
2023/11/10	32	64.76	32	63.00	63.10	0	3,329	0.00%
2023/11/09	1	64.90	0	0.00	64.80	1	3,313	0.03%
2023/11/08	2	67.00	0	0.00	66.30	2	3,312	0.06%
2023/11/07	0.2	66.25	1	65.50	65.60	-0.8	3,311	-0.02%
2023/11/06	5	66.46	3	66.30	66.10	2	3,309	0.06%
2023/11/03	3	69.07	3	68.00	67.20	0	3,290	0.00%
2023/11/02	1	69.90	0	0.00	69.70	1	3,277	0.03%
2023/11/01	2	68.35	3	67.40	67.60	-1	3,261	-0.03%
2023/10/31	3	68.20	2	69.55	67.00	1	3,238	0.03%
2023/10/30	0	0.00	1	67.50	68.30	-1	3,256	-0.03%
2023/10/27	3	66.77	4	67.13	65.00	-1	3,306	-0.03%
2023/10/26	2	67.40	51	67.69	67.30	-49	3,298	-1.49%
2023/10/25	8	71.90	43	71.46	71.40	-35	3,275	-1.07%
2023/10/23	8	70.20	2	70.55	69.80	6	3,270	0.18%
2023/10/20	0	0.00	1	68.90	69.00	-1	3,298	-0.03%
2023/10/19	6	68.33	6	68.47	69.10	0	3,353	0.00%
2023/10/18	24	74.76	23	75.85	68.60	1	3,353	0.03%
2023/10/17	2	71.20	45	72.68	73.70	-43	3,010	-1.43%
2023/10/16	0	0.00	11	67.09	67.00	-11	2,973	-0.37%
2023/10/13	4	69.08	1	69.10	68.80	3	2,965	0.10%
2023/10/12	20	67.50	11	68.46	67.80	9	2,949	0.31%
2023/10/11	11	67.69	4	67.03	65.50	7	2,938	0.24%
2023/10/06	1	65.50	1	66.00	66.50	0	2,925	0.00%
2023/10/05	2	67.10	1	66.80	66.20	1	2,926	0.03%
2023/10/04	3	67.13	2	66.65	66.80	1	2,919	0.03%
2023/10/03	1	67.10	2	66.30	66.10	-1	2,897	-0.03%
2023/10/02	12	64.56	1	65.00	64.00	11	2,870	0.38%
2023/09/26	0	0.00	0.2	62.20	62.20	-0.2	2,851	-0.01%
2023/09/25	10	65.24	1	64.90	63.80	9	2,841	0.32%
2023/09/22	6	62.88	9	63.19	63.80	-3	2,833	-0.11%
2023/09/21	2	65.20	4	65.00	64.90	-2	2,810	-0.07%
2023/09/20	10	68.30	17	66.64	66.40	-7	2,793	-0.25%
2023/09/19	13	70.28	22	67.87	67.70	-9	2,776	-0.32%
2023/09/18	5.1	70.72	33	71.25	70.00	-28	2,740	-1.02%
2023/09/15	33	72.23	7	71.97	73.10	26	2,682	0.97%
2023/09/14	70.2	72.22	34	72.02	71.10	36.2	2,614	1.38%
2023/09/13	2	69.85	35.2	70.38	70.10	-33.2	2,476	-1.34%
2023/09/12	19	70.65	27.1	71.14	71.80	-8.1	2,427	-0.33%
2023/09/11	62	69.95	1.1	69.91	70.50	60.9	2,350	2.59%
2023/09/08	25	70.84	0	0.00	69.90	25	2,320	1.08%
2023/09/07	16	71.61	8	71.09	70.40	8	2,266	0.35%
2023/09/06	17	71.51	16	71.19	71.10	1	2,176	0.05%
2023/09/05	62	71.04	71	71.23	73.00	-9	2,057	-0.44%
2023/09/04	77	70.32	74.2	70.57	69.60	2.8	1,781	0.16%
2023/09/01	12	64.08	16.6	64.85	67.20	-4.6	1,277	-0.36%
2023/08/31	10	61.88	7	61.49	61.10	3	1,128	0.27%
2023/08/30	59	59.55	41.1	59.67	60.50	17.9	1,068	1.67%
2023/08/29	2	55.80	32	55.76	57.20	-30	966	-3.10%
2023/08/25	0	0.00	2	52.50	52.40	-2	951	-0.21%
2023/08/24	1	53.20	0	0.00	52.30	1	954	0.10%
2023/08/22	1	52.30	0	0.00	52.00	1	958	0.10%
2023/08/18	1.2	53.79	0.5	53.50	53.40	0.7	957	0.08%
2023/08/17	7	54.80	0	0.00	54.20	7	955	0.73%
2023/08/15	4.1	52.62	0.2	52.80	52.80	3.9	952	0.41%
2023/08/14	4.1	52.10	11	52.21	52.10	-6.9	951	-0.73%
2023/08/11	4	54.30	0	0.00	54.30	4	946	0.42%
2023/08/10	4.2	56.04	2	57.40	56.00	2.2	937	0.23%
2023/08/09	0	0.00	4	59.00	59.00	-4	929	-0.43%
2023/08/08	4	58.50	0	0.00	58.50	4	928	0.43%
2023/08/07	6	58.07	2	58.00	58.30	4	923	0.43%
2023/08/02	3	62.80	3	59.73	60.80	0	896	0.00%
2023/08/01	16	63.15	12	61.74	62.50	4	807	0.50%
2023/07/31	5	58.00	0	0.00	57.50	5	729	0.69%
2023/07/27	1	57.00	0	0.00	56.80	1	712	0.14%
2023/07/25	1	58.50	2	60.00	60.70	-1	666	-0.15%
2023/07/24	1	63.79	15	61.93	61.20	-14	602	-2.32%
2023/07/21	66	57.64	51	58.14	60.00	15	518	2.89%
2023/07/20	54	53.07	28	53.72	55.80	26	431	6.01%
2023/07/19	2	48.65	10	50.05	50.80	-8	343	-2.33%
2023/07/18	1	46.20	0	0.00	46.20	1	322	0.31%
2023/07/17	5	45.63	1	45.65	47.30	4	335	1.19%
2023/07/14	7	47.11	0	0.00	46.65	7	374	1.87%
2023/07/13	4.3	47.86	0	0.00	47.00	4.3	412	1.04%
2023/07/12	1.1	50.13	5	51.80	50.00	-4	410	-0.96%
2023/07/11	3	49.95	8	49.79	49.70	-5	403	-1.24%
2023/07/10	1	50.70	1	50.80	50.30	0	407	0.00%
2023/07/07	7	51.23	0	0.00	50.70	7	413	1.69%
2023/07/06	10	51.99	1	52.40	51.80	9	420	2.14%
2023/07/05	2	52.30	0	0.00	52.00	2	421	0.47%
2023/07/03	0.2	51.60	0	0.00	51.50	0.2	442	0.05%
2023/06/30	1	51.50	0	0.00	51.30	1	442	0.23%
2023/06/29	1	51.10	0	0.00	51.20	1	442	0.23%
2023/06/21	1	52.80	4	52.85	52.80	-3	449	-0.67%
2023/06/19	1	55.20	0	0.00	55.00	1	445	0.22%
2023/06/16	2	56.50	0	0.00	55.60	2	446	0.45%
2023/06/15	0	0.00	1	57.10	56.80	-1	445	-0.22%
2023/06/14	1	57.20	0	0.00	56.90	1	445	0.22%
2023/06/13	0.1	55.90	0	0.00	56.10	0.1	437	0.02%
2023/06/12	3	54.83	22	54.52	55.60	-19	434	-4.38%
2023/06/08	2	54.50	0	0.00	54.00	2	438	0.46%
2023/06/07	1	54.80	0	0.00	55.10	1	442	0.23%
2023/06/05	10	56.10	1	55.90	55.60	9	461	1.95%
2023/06/02	1	55.10	0	0.00	55.00	1	461	0.22%
2023/06/01	10	55.60	1	55.60	55.10	9	464	1.94%
2023/05/30	1	55.20	12	54.53	54.50	-11	468	-2.35%
2023/05/29	1	54.20	0	0.00	55.00	1	466	0.21%
2023/05/24	1	53.80	0	0.00	53.90	1	479	0.21%
2023/05/23	1	54.40	0	0.00	54.40	1	484	0.21%
2023/05/18	1	54.80	0	0.00	53.90	1	500	0.20%
2023/05/12	3	53.57	1	54.00	53.90	2	534	0.37%
2023/05/11	1	53.00	0	0.00	52.80	1	551	0.18%
2023/05/09	5	57.30	0	0.00	56.50	5	609	0.82%
2023/05/08	20	58.00	0	0.00	57.30	20	825	2.42%
2023/05/04	0	0.00	1	56.40	56.00	-1	915	-0.11%
2023/05/02	0	60.00	0	0.00	58.00	0	921	0.00%
2023/04/25	1	60.10	2	57.60	57.80	-1	917	-0.11%
2023/04/24	0	0.00	20	61.00	61.00	-20	905	-2.21%
2023/04/21	0	0.00	1	62.60	61.20	-1	905	-0.11%
2023/04/20	0	0.00	1.1	63.06	62.70	-1.1	897	-0.12%
2023/04/19	8	66.46	7.1	66.29	65.40	0.9	885	0.10%
2023/04/18	2	66.20	2	66.05	65.30	0	843	0.00%
2023/04/17	1	62.80	0	0.00	62.50	1	803	0.12%
2023/04/12	0	63.70	1	64.00	63.40	-1	792	-0.13%
2023/04/11	1	63.50	0	0.00	63.70	1	785	0.13%
2023/04/10	0	62.50	1	62.00	61.80	-1	777	-0.13%
2023/04/07	1	63.90	0	0.00	62.60	1	778	0.13%
2023/04/06	1	60.50	4	63.70	63.40	-3	768	-0.39%
2023/03/30	0.1	60.50	0	0.00	60.40	0.1	761	0.01%
2023/03/29	1	59.90	1	60.10	59.90	0	761	0.00%
2023/03/28	1	61.90	0	0.00	60.30	1	768	0.13%
2023/03/27	6	62.27	0	0.00	62.00	6	765	0.78%
2023/03/24	2	63.15	0	0.00	63.30	2	768	0.26%
2023/03/23	0	0.00	1	62.60	62.50	-1	764	-0.13%
2023/03/20	0	62.50	1	60.70	61.10	-1	762	-0.13%
2023/03/14	0	0.00	3	61.00	61.10	-3	787	-0.38%
2023/03/10	3	62.73	0	0.00	62.20	3	820	0.37%
2023/03/09	0	0.00	2	65.70	64.50	-2	834	-0.24%
2023/03/08	3	65.87	1	65.00	65.10	2	830	0.24%
2023/03/07	0	0.00	1	65.30	65.40	-1	826	-0.12%
2023/03/06	0	64.90	0.1	64.90	64.60	-0.1	827	-0.01%
2023/02/24	4	63.40	6	64.17	63.20	-2	872	-0.23%
2023/02/23	9	64.97	0	0.00	65.20	9	886	1.01%
2023/02/22	2	63.65	1	63.30	63.30	1	941	0.11%
2023/02/21	0	65.70	3	65.70	65.30	-3	978	-0.31%
2023/02/20	4	65.30	0	0.00	65.50	4	1,002	0.40%
2023/02/17	2	64.60	0	0.00	64.90	2	1,024	0.20%
2023/02/16	3	63.90	2	64.20	64.60	1	1,038	0.10%
2023/02/15	0	0.00	6	63.10	62.50	-6	1,086	-0.55%
2023/02/14	4	64.30	0	0.00	63.60	4	1,116	0.36%
2023/02/13	0	64.60	1	63.30	63.10	-1	1,138	-0.09%
2023/02/09	6	68.30	0	0.00	66.90	6	1,283	0.47%
2023/02/08	2	67.35	2	67.45	67.50	0	1,447	0.00%
2023/02/07	2.1	67.00	5	67.08	67.80	-2.9	1,543	-0.19%
2023/02/06	21	69.75	11	69.57	69.00	10	1,535	0.65%
2023/02/03	0.1	67.00	12	67.01	68.90	-11.9	1,389	-0.86%
2023/02/02	1	62.80	0	0.00	62.70	1	1,476	0.07%
2023/02/01	2	60.95	4	60.10	61.20	-2	1,569	-0.13%
2023/01/30	48	59.42	1	59.30	59.20	47	1,570	2.99%
2023/01/17	0	0.00	1	55.50	55.40	-1	1,562	-0.06%
2023/01/16	1	55.80	0	0.00	55.30	1	1,566	0.06%
2023/01/13	10	56.30	0	0.00	55.70	10	1,567	0.64%
2023/01/11	20	57.04	1	57.10	57.00	19	1,566	1.21%
2023/01/06	5	56.88	0	0.00	56.80	5	1,563	0.32%
2023/01/05	0	0.00	3	56.40	55.40	-3	1,563	-0.19%
2022/12/30	4	53.48	1	53.30	53.10	3	1,562	0.19%
2022/12/29	1	53.00	0	0.00	53.30	1	1,562	0.06%
2022/12/28	10	53.60	0	0.00	53.10	10	1,563	0.64%
2022/12/27	0	0.00	0.7	55.60	55.00	-0.7	1,568	-0.04%
2022/12/26	0	0.00	20	53.60	54.40	-20	1,566	-1.28%
2022/12/23	9	53.90	0	0.00	53.80	9	1,570	0.57%
2022/12/22	2	55.64	1	54.50	54.30	1	1,567	0.07%
2022/12/21	0	0.00	1	55.20	54.00	-1	1,569	-0.06%
2022/12/20	6	54.35	1	57.70	54.10	5	1,577	0.32%
2022/12/19	0	0.00	7	57.27	57.20	-7	1,578	-0.44%
2022/12/16	0	59.60	1	58.40	58.30	-1	1,582	-0.06%
2022/12/15	1	61.40	0	0.00	60.70	1	1,582	0.06%
2022/12/07	2	62.00	1	61.50	60.30	1	1,597	0.06%
2022/12/06	3	64.43	9	63.30	63.30	-6	1,590	-0.38%
2022/12/05	2	64.90	8	64.90	64.90	-6	1,576	-0.38%
2022/12/02	1	64.10	17	64.10	64.10	-16	1,563	-1.02%
2022/12/01	1	62.80	2	63.10	63.70	-1	1,539	-0.06%
2022/11/30	1	61.50	1	60.00	61.50	0	1,524	0.00%
2022/11/28	0	0.00	3	60.90	60.90	-3	1,520	-0.20%
2022/11/25	8	61.83	0	0.00	61.70	8	1,519	0.53%
2022/11/24	7	59.63	0	0.00	61.80	7	1,506	0.46%
2022/11/23	0	0.00	7	58.50	58.50	-7	1,491	-0.47%
2022/11/22	1	61.10	3	60.17	59.20	-2	1,488	-0.13%
2022/11/21	1	61.60	1	61.30	60.60	0	1,476	0.00%
2022/11/18	7	64.96	3	65.87	62.80	4	1,455	0.27%
2022/11/17	1	65.70	0.1	66.20	66.20	0.9	1,395	0.07%
2022/11/16	2	66.00	2	65.75	66.00	0	1,359	0.00%
2022/11/15	15	64.77	5.1	65.25	65.50	9.9	1,338	0.74%
2022/11/14	14	64.48	10	64.90	64.30	4	1,315	0.30%
2022/11/11	26	64.92	5	66.14	64.10	21	1,302	1.61%
2022/11/10	0	64.30	2	63.25	65.20	-2	1,250	-0.16%
2022/11/09	8	65.59	6	64.83	65.20	2	1,227	0.16%
2022/11/08	8	65.11	11	65.75	64.30	-3	1,203	-0.25%
2022/11/07	12	66.17	11	66.48	66.90	1	1,154	0.09%
2022/11/04	20	66.64	17	66.52	65.30	3	1,057	0.28%
2022/11/03	12	59.52	12.1	59.84	61.10	-0.1	880	-0.01%
2022/11/02	2	55.70	1	56.60	55.60	1	782	0.13%
2022/11/01	1	56.10	4	56.35	56.20	-3	753	-0.40%
2022/10/31	18	54.43	21	53.93	56.60	-3	690	-0.43%
2022/10/28	13	53.15	13	53.54	54.40	0	529	0.00%
2022/10/24	2	48.20	0.1	47.40	46.70	1.9	452	0.43%
2022/10/21	1	45.80	0	0.00	45.25	1	455	0.22%
2022/10/20	1	46.60	0	0.00	46.90	1	457	0.22%
2022/10/19	1	47.25	0	0.00	47.25	1	461	0.22%
2022/10/17	1	47.10	0	0.00	47.65	1	468	0.21%
2022/10/14	0	47.45	10	47.90	47.65	-10	473	-2.11%
2022/10/13	0	0.00	0.2	44.10	44.15	-0.2	475	-0.04%
2022/10/11	0	48.60	0.3	46.90	47.20	-0.3	477	-0.06%
2022/10/06	0	0.00	1	52.30	52.40	-1	489	-0.20%
2022/10/05	0	0.00	1	53.40	52.20	-1	503	-0.20%
2022/09/30	0	0.00	1	49.95	51.30	-1	535	-0.19%
2022/09/28	0	0.00	1.1	52.36	49.65	-1.1	543	-0.20%
2022/09/21	1	57.20	0	0.00	57.70	1	561	0.18%
2022/09/14	1	58.50	2	57.40	59.60	-1	618	-0.16%
2022/09/08	1	58.60	7	58.24	58.00	-6	662	-0.91%
2022/09/05	0.6	61.60	0	0.00	60.10	0.6	706	0.08%
2022/09/01	2	63.60	0	0.00	63.20	2	727	0.27%
2022/08/30	3	63.70	0	0.00	64.20	3	760	0.39%
2022/08/29	0	0.00	1	63.20	63.40	-1	768	-0.13%
2022/08/26	0	0.00	25	67.90	66.70	-25	787	-3.17%
2022/08/25	0	0.00	7	67.60	67.20	-7	815	-0.86%
2022/08/24	7	66.07	0	0.00	66.00	7	868	0.81%
2022/08/22	1	68.20	11	68.13	66.90	-10	940	-1.06%
2022/08/19	1	71.30	1	70.50	69.70	0	940	0.00%
2022/08/16	1	70.30	5	69.46	70.20	-4	961	-0.42%
2022/08/15	1	69.50	1	70.00	70.20	0	957	0.00%
2022/08/11	2	65.80	3	66.50	66.30	-1	953	-0.10%
2022/08/10	12.1	63.89	0	0.00	63.20	12.1	968	1.25%
2022/08/09	6	64.03	3	62.90	65.50	3	980	0.31%
2022/08/08	1	65.60	1	64.90	65.60	0	978	0.00%
2022/08/05	0	0.00	1	67.30	67.30	-1	984	-0.10%
2022/08/04	11	66.23	11	64.87	65.60	0	987	0.00%
2022/08/03	1	65.00	0	0.00	64.80	1	984	0.10%
2022/08/02	5	65.90	0	0.00	65.80	5	997	0.50%
2022/08/01	1	67.80	0	0.00	68.10	1	998	0.10%
2022/07/29	0	0.00	55	69.92	68.60	-55	1,007	-5.46%
2022/07/26	2	80.95	0	0.00	79.90	2	1,025	0.20%
2022/07/25	0	0.00	1	82.70	83.00	-1	1,032	-0.10%
2022/07/22	1	85.60	2	83.90	83.90	-1	1,046	-0.10%
2022/07/21	1	84.90	1	83.40	84.90	0	1,068	0.00%
2022/07/20	1	82.40	0	0.00	81.90	1	1,080	0.09%
2022/07/19	0	0.00	2	81.25	81.40	-2	1,094	-0.18%
2022/07/18	1	80.80	0	0.00	81.30	1	1,101	0.09%
2022/07/15	1	78.60	1	78.80	79.40	0	1,104	0.00%
2022/07/14	1	77.80	3	78.20	78.70	-2	1,109	-0.18%
2022/07/11	21	78.58	0	0.00	78.00	21	1,119	1.88%
2022/07/08	1	78.90	1	78.30	78.30	0	1,123	0.00%
2022/07/07	20	77.35	0	0.00	79.00	20	1,125	1.78%
2022/07/06	25	78.66	1	77.20	76.60	24	1,155	2.08%
2022/07/05	22	78.00	1	77.70	80.20	21	1,163	1.80%
2022/07/04	15	77.93	2	77.55	77.80	13	1,165	1.12%
2022/07/01	5	80.90	0	0.00	76.90	5	1,173	0.43%
2022/06/30	5	81.80	0	0.00	82.00	5	1,162	0.43%
2022/06/29	0	0.00	9	86.33	86.10	-9	1,155	-0.78%
2022/06/28	1	87.40	0	0.00	87.90	1	1,214	0.08%
2022/06/24	0	0.00	1	90.80	89.30	-1	1,221	-0.08%
2022/06/23	9	88.94	1	87.50	88.80	8	1,219	0.66%
2022/06/22	2	93.05	3	89.30	89.10	-1	1,212	-0.08%
2022/06/20	7	96.57	1	97.10	95.20	6	1,221	0.49%
2022/06/17	16	102.88	1	103.00	102.50	15	1,201	1.25%
2022/06/16	22	111.50	22	112.50	106.50	0	1,198	0.00%
2022/06/15	1	109.50	2	110.00	108.50	-1	1,183	-0.08%
2022/06/13	2	111.25	1.1	112.82	113.00	0.9	1,179	0.08%
2022/06/10	1	114.00	0	0.00	115.00	1	1,182	0.08%
2022/06/09	6	115.42	0	0.00	116.00	6	1,172	0.51%
2022/06/08	6	113.50	7	112.57	112.50	-1	1,149	-0.09%
2022/06/06	2	118.25	1	117.50	115.00	1	1,153	0.09%
2022/06/02	2	118.00	1	117.00	117.00	1	1,154	0.09%
2022/06/01	7.1	116.21	5	116.70	117.50	2.1	1,155	0.18%
2022/05/31	2	114.00	8	113.38	115.00	-6	1,144	-0.52%
2022/05/30	1	107.50	1	108.00	108.00	0	1,133	0.00%
2022/05/27	2	103.00	0	0.00	102.50	2	1,156	0.17%
2022/05/26	2	102.25	19	100.66	100.00	-17	1,170	-1.45%
2022/05/23	4	106.75	1	106.50	106.50	3	1,195	0.25%
2022/05/20	2	106.50	15	106.83	106.50	-13	1,232	-1.06%
2022/05/19	5	107.50	1	106.00	108.50	4	1,255	0.32%
2022/05/18	1	110.00	2	109.75	108.50	-1	1,297	-0.08%
2022/05/17	11	109.50	1	107.00	109.50	10	1,357	0.74%
2022/05/16	4	106.25	84	105.05	104.50	-80	1,354	-5.90%
2022/05/13	0	0.00	9	108.11	107.50	-9	1,348	-0.67%
2022/05/12	0	0.00	11	105.18	104.50	-11	1,358	-0.81%
2022/05/11	1	105.00	1	105.00	105.50	0	1,373	0.00%
2022/05/10	31	105.18	25	98.66	105.00	6	1,425	0.42%
2022/05/09	0	0.00	10	103.50	100.50	-10	1,460	-0.68%
2022/05/06	1	105.00	3	104.00	105.00	-2	1,458	-0.14%
2022/05/05	141	110.74	0	0.00	109.50	141	1,452	9.71%	大買/鉅額交易
2022/05/04	1	106.00	0	0.00	105.50	1	1,453	0.07%
2022/05/03	0	0.00	2	105.00	105.50	-2	1,462	-0.14%
2022/04/29	1	104.00	11	104.50	102.50	-10	1,469	-0.68%
2022/04/28	1	100.50	10	101.00	101.50	-9	1,484	-0.61%
2022/04/26	1	103.01	0	0.00	101.50	1	1,478	0.07%
2022/04/25	0	0.00	1	106.00	106.00	-1	1,489	-0.07%
2022/04/22	17	111.97	21	112.64	111.00	-4	1,494	-0.27%
2022/04/21	8	115.56	3	115.17	114.00	5	1,511	0.33%
2022/04/20	0	0.00	1	115.00	115.00	-1	1,513	-0.07%
2022/04/19	4	115.50	0	0.00	116.00	4	1,514	0.26%
2022/04/15	0	0.00	53	114.44	113.00	-53	1,534	-3.45%
2022/04/14	2	117.00	1	116.50	117.00	1	1,548	0.06%
2022/04/13	21	120.29	37.4	118.17	119.00	-16.4	1,561	-1.05%
2022/04/12	12.2	124.07	41	117.98	119.50	-28.8	1,562	-1.84%
2022/04/11	6	125.67	4	125.50	123.50	2	1,544	0.13%
2022/04/08	4	130.13	22	131.59	130.50	-18	1,575	-1.14%
2022/04/07	2	134.75	26	136.77	131.50	-24	1,581	-1.52%
2022/04/06	0	0.00	1	138.00	139.00	-1	1,599	-0.06%
2022/04/01	0	140.00	0	0.00	140.00	0	1,669	0.00%
2022/03/31	11	145.86	6	147.33	141.50	5	1,716	0.29%
2022/03/30	20	142.00	6	143.00	141.50	14	1,667	0.84%
2022/03/29	0	0.00	1	143.00	142.00	-1	1,701	-0.06%
2022/03/28	2	139.00	0	0.00	142.00	2	1,721	0.12%
2022/03/25	3	142.00	0	0.00	140.00	3	1,742	0.17%
2022/03/24	0	0.00	2.2	141.69	143.00	-2.2	1,770	-0.12%
2022/03/23	2	140.75	1	141.00	142.50	1	1,791	0.06%
2022/03/22	0	0.00	1.2	138.00	138.50	-1.2	1,820	-0.06%
2022/03/21	3	139.50	2	138.50	138.50	1	1,850	0.05%
2022/03/18	5.2	136.50	1.1	136.50	137.50	4.1	1,877	0.22%
2022/03/17	1	133.00	8.3	134.74	136.00	-7.3	1,902	-0.38%
2022/03/16	0	0.00	1	129.00	128.00	-1	1,918	-0.05%
2022/03/15	3.3	129.20	0	0.00	128.00	3.3	1,931	0.17%
2022/03/14	0	0.00	0.2	132.50	133.50	-0.2	1,944	-0.01%
2022/03/11	1	134.00	10	134.00	134.00	-9	2,009	-0.45%
2022/03/10	2	135.50	10	136.00	135.50	-8	2,031	-0.39%
2022/03/09	2	132.50	0	0.00	132.50	2	2,068	0.10%
2022/03/08	2	132.82	13	137.23	132.50	-11	2,182	-0.50%
2022/03/07	5	140.00	5	139.70	138.50	0	2,340	0.00%
2022/03/04	17	148.94	3	149.67	145.50	14	2,488	0.56%
2022/03/03	4	147.38	1	148.00	148.50	3	2,499	0.12%
2022/03/02	3	144.00	0	145.50	147.00	3	2,497	0.12%
2022/03/01	0	0.00	3	145.67	146.50	-3	2,481	-0.12%
2022/02/25	0	141.00	0	0.00	141.00	0	2,500	0.00%
2022/02/24	0	138.25	2	140.25	137.00	-2	2,552	-0.08%
2022/02/23	0	0.00	2	144.50	144.00	-2	2,587	-0.08%
2022/02/22	7	145.86	3	148.00	142.00	4	2,658	0.15%
2022/02/21	4	149.25	5.5	148.50	150.00	-1.5	2,744	-0.05%
2022/02/18	1.7	147.65	13	148.58	148.50	-11.3	2,884	-0.39%
2022/02/17	20	147.88	14.1	148.53	143.50	5.9	2,978	0.20%
2022/02/16	1.1	142.18	1	143.50	143.00	0.1	3,150	0.00%
2022/02/15	0	0.00	2	139.75	139.50	-2	3,628	-0.06%
2022/02/14	0.3	139.28	0	0.00	141.00	0.3	3,913	0.01%
2022/02/11	2.1	143.30	2	144.25	145.00	0.1	3,943	0.00%
2022/02/10	6	143.67	4	142.13	143.50	2	3,966	0.05%
2022/02/09	5	141.10	9	140.17	141.50	-4	3,980	-0.10%
2022/01/26	2	129.25	2	129.00	129.00	0	4,146	0.00%
2022/01/25	4.4	129.73	1	130.50	127.50	3.4	4,345	0.08%
2022/01/24	1	133.50	1	134.50	134.50	0	4,448	0.00%
2022/01/21	8	136.81	7	133.79	134.00	1	4,495	0.02%
2022/01/20	4	138.25	1	139.47	140.00	3	4,631	0.06%
2022/01/19	2	135.50	0	0.00	135.00	2	4,645	0.04%
2022/01/18	8	137.88	0.1	138.50	136.00	7.9	4,728	0.17%
2022/01/17	4	135.63	0	0.00	138.00	4	4,793	0.08%
2022/01/14	1	133.50	3	132.33	133.50	-2	4,844	-0.04%
2022/01/13	0	0.00	3	130.50	130.00	-3	4,933	-0.06%
2022/01/12	2	131.00	0	0.00	130.00	2	4,974	0.04%
2022/01/11	3.1	130.70	1.1	131.14	130.00	2	5,013	0.04%
2022/01/10	2	136.00	2	133.00	137.50	0	5,012	0.00%
2022/01/07	2.1	137.48	2.2	135.59	135.50	-0.1	5,028	0.00%
2022/01/06	2.2	139.95	1.2	140.09	140.00	1	5,026	0.02%
2022/01/05	6	143.08	0	0.00	144.50	6	5,042	0.12%
2022/01/04	2	151.50	2.2	151.53	150.00	-0.2	5,063	0.00%
2022/01/03	2	151.00	14	155.60	151.00	-12	5,120	-0.23%
2021/12/30	0.1	150.50	0	0.00	150.00	0.1	5,139	0.00%
2021/12/29	9	150.67	1	151.50	151.50	8	5,192	0.15%
2021/12/28	18	153.22	5	153.50	153.50	13	5,267	0.25%
2021/12/27	13.1	151.19	7	150.93	153.00	6.1	5,275	0.12%
2021/12/24	0	146.00	0	0.00	145.00	0	5,292	0.00%
2021/12/23	2	151.25	7	149.71	147.50	-5	5,360	-0.09%
2021/12/22	7	147.36	1	146.00	147.00	6	5,414	0.11%
2021/12/21	4	147.25	2	146.25	146.50	2	5,552	0.04%
2021/12/20	0	0.00	3	148.00	143.50	-3	5,757	-0.05%
2021/12/17	6.1	143.85	4	142.50	144.50	2.1	5,817	0.04%
2021/12/16	0.2	146.75	7.1	147.23	148.00	-6.9	5,855	-0.12%
2021/12/15	15.4	138.39	10	137.75	138.00	5.4	5,857	0.09%
2021/12/14	1.3	138.15	3	140.00	136.00	-1.7	5,909	-0.03%
2021/12/13	6.4	144.17	2	144.50	143.50	4.4	6,037	0.07%
2021/12/10	3	149.83	6	149.50	149.50	-3	6,208	-0.05%
2021/12/09	3.1	148.68	2	148.00	147.50	1.1	6,345	0.02%
2021/12/08	1.1	147.50	2	148.78	147.50	-0.9	6,450	-0.01%
2021/12/07	9	151.78	6	152.17	148.00	3	6,508	0.05%
2021/12/06	1	157.50	4	155.38	153.00	-3	6,555	-0.05%
2021/12/03	5	159.20	4	160.13	159.00	1	6,615	0.02%
2021/12/02	10.3	161.46	5	159.60	157.00	5.3	6,673	0.08%
2021/12/01	51.3	160.51	42	162.62	168.50	9.3	6,636	0.14%
2021/11/30	5	162.30	28.1	167.18	168.50	-23.1	6,564	-0.35%
2021/11/29	30.1	145.52	97	151.16	153.50	-66.9	6,503	-1.03%
2021/11/26	102	151.15	39	151.41	150.00	63	6,666	0.95%	大買/
2021/11/25	2	152.75	14	155.00	150.50	-12	6,865	-0.17%
2021/11/24	14	154.71	2	154.25	154.50	12	7,011	0.17%
2021/11/23	6.1	156.53	24	156.54	152.00	-18	7,129	-0.25%
2021/11/22	51	160.98	57	159.29	162.50	-6	7,390	-0.08%
2021/11/19	54	159.62	24	159.38	159.00	30	7,629	0.39%
2021/11/18	20	160.50	28.3	164.71	158.00	-8.3	7,653	-0.11%
2021/11/17	45	168.59	39	169.90	169.00	6	7,661	0.08%
2021/11/16	29	164.93	19	164.34	167.00	10	7,615	0.13%
2021/11/15	35	165.69	39.2	164.99	163.00	-4.2	7,742	-0.05%
2021/11/12	42.4	156.34	64	157.66	161.00	-21.7	7,599	-0.28%
2021/11/11	74	150.18	68.6	149.01	153.50	5.4	7,250	0.07%
2021/11/10	20	136.58	10.2	135.73	140.00	9.8	7,056	0.14%
2021/11/09	6	132.58	11.1	134.22	134.00	-5.1	7,163	-0.07%
2021/11/08	4	134.88	3	132.17	130.50	1	7,220	0.01%
2021/11/05	6	131.83	8.7	132.09	134.00	-2.7	7,210	-0.04%
2021/11/04	9	137.56	15	138.29	136.50	-6	7,226	-0.08%
2021/11/03	18	137.64	11	137.05	139.00	7	7,220	0.10%
2021/11/02	38.1	140.15	49.3	138.40	135.00	-11.2	7,166	-0.16%
2021/11/01	35.7	139.49	60.4	138.38	142.00	-24.7	6,977	-0.35%
2021/10/29	19	134.97	17	135.15	133.50	2	6,900	0.03%
2021/10/28	41.1	138.46	25.2	136.53	134.00	15.9	6,894	0.23%
2021/10/27	28	132.43	22.1	131.64	132.50	5.9	6,787	0.09%
2021/10/26	12	131.46	19.6	131.20	129.00	-7.6	6,819	-0.11%
2021/10/25	27	131.43	17.2	131.17	133.00	9.8	6,799	0.14%
2021/10/22	18	126.92	23	125.72	127.50	-5	6,799	-0.07%
2021/10/21	25	127.08	25.5	127.15	124.00	-0.5	6,796	-0.01%
2021/10/20	25	121.46	9.1	121.65	123.00	15.9	6,816	0.23%
2021/10/19	5.1	119.71	9.1	119.45	119.50	-4	6,859	-0.06%
2021/10/18	3	114.67	5.3	114.25	116.00	-2.3	6,985	-0.03%
2021/10/15	6	114.33	17	113.65	113.50	-11	7,371	-0.15%
2021/10/14	2	113.75	12	113.21	112.00	-10	7,551	-0.13%
2021/10/13	29	112.10	10	111.40	111.00	19	7,609	0.25%
2021/10/12	6	114.25	3	117.83	113.00	3	7,760	0.04%
2021/10/08	28.6	122.03	55.8	121.26	120.50	-27.2	7,862	-0.35%
2021/10/07	27	119.78	12	120.50	119.50	15	7,868	0.19%
2021/10/06	13	116.23	31	116.18	116.50	-18	7,948	-0.23%
2021/10/05	30.1	115.28	40	115.79	118.00	-9.9	8,084	-0.12%
2021/10/04	30	114.07	6	117.00	111.00	24	8,229	0.29%
2021/10/01	32	127.59	25	125.44	120.50	7	8,416	0.08%
2021/09/30	13	133.12	25	133.64	131.50	-12	8,517	-0.14%
2021/09/29	35	132.84	14	133.46	129.00	21	8,590	0.24%
2021/09/28	14	139.07	36	138.74	140.00	-22	8,624	-0.26%
2021/09/27	26	139.63	9	137.67	142.50	17	8,490	0.20%
2021/09/24	33.1	127.72	26.1	128.77	132.00	7.1	8,325	0.08%
2021/09/23	7	128.93	9	130.83	126.00	-2	8,236	-0.02%
2021/09/22	12	134.00	41	133.65	129.00	-29	8,182	-0.35%
2021/09/17	24.1	135.54	15	133.47	137.50	9.1	8,120	0.11%
2021/09/16	32.2	135.65	31	135.76	135.00	1.2	8,051	0.02%
2021/09/15	58	131.97	40	132.30	135.00	18	7,897	0.23%
2021/09/14	40	128.99	36	127.88	131.00	4	7,714	0.05%
2021/09/13	36	127.32	31	127.29	124.00	5	7,560	0.07%
2021/09/10	15	124.00	5	124.00	127.00	10	7,474	0.13%
2021/09/09	12	121.50	8	123.56	124.50	4	7,416	0.05%
2021/09/08	4	119.00	2	118.00	117.00	2	7,316	0.03%
2021/09/07	6	120.08	3	120.50	123.50	3	7,255	0.04%
2021/09/06	8	125.00	30.1	130.08	122.00	-22.1	7,179	-0.31%
2021/09/03	32.5	131.22	34	136.08	130.00	-1.5	7,155	-0.02%
2021/09/02	38	137.07	58	137.44	135.00	-20	7,337	-0.27%
2021/09/01	66.2	148.49	44.2	150.78	146.50	22.1	7,370	0.30%
2021/08/31	38.2	149.70	20.3	144.45	149.00	17.9	7,208	0.25%
2021/08/30	13	142.04	38	143.01	137.00	-25	6,995	-0.36%
2021/08/27	30.1	137.11	24	138.77	135.00	6.1	6,873	0.09%
2021/08/26	54.1	138.87	59.2	138.44	141.00	-5	6,769	-0.07%
2021/08/25	56	133.61	67	134.55	135.00	-11	6,608	-0.17%
2021/08/24	16	125.66	16	124.72	128.00	0	6,442	0.00%
2021/08/23	32.1	123.26	46	121.13	125.00	-13.9	6,419	-0.22%
2021/08/20	28	117.88	12	118.42	117.00	16	6,305	0.25%
2021/08/19	83.4	122.77	95	121.13	116.00	-11.6	6,190	-0.19%
2021/08/18	37	116.78	25	114.12	118.00	12	5,931	0.20%
2021/08/17	32	121.44	17	119.38	116.50	15	5,839	0.26%
2021/08/16	22	115.23	54	116.32	120.00	-32	5,703	-0.56%
2021/08/13	67	117.93	51	116.44	121.00	16	5,605	0.29%
2021/08/12	32	115.66	21	113.86	117.50	11	5,462	0.20%
2021/08/11	10	112.20	3	113.67	107.00	7	5,376	0.13%
2021/08/10	15	116.63	29	115.10	116.50	-14	5,319	-0.26%
2021/08/09	8	115.31	5	112.90	112.50	3	5,237	0.06%
2021/08/06	7	119.00	20	122.58	117.00	-13	5,191	-0.25%
2021/08/05	23	122.37	18	121.11	122.50	5	5,178	0.10%
2021/08/04	18	121.75	20	121.58	122.50	-2	5,177	-0.04%
2021/08/03	10	122.80	21	123.10	122.00	-11	5,150	-0.21%
2021/08/02	25	121.06	32	118.31	120.00	-7	5,104	-0.14%
2021/07/30	8	126.50	4	125.00	119.00	4	5,061	0.08%
2021/07/29	9	122.94	17	123.00	128.00	-8	5,003	-0.16%
2021/07/28	23	116.74	38	122.55	118.50	-15	4,941	-0.30%
2021/07/27	48	130.02	29	133.76	127.00	19	4,870	0.39%
2021/07/26	46	135.23	22	137.84	133.50	24	4,824	0.50%
2021/07/23	23	132.70	29	133.17	133.00	-6	4,700	-0.13%
2021/07/22	42	135.49	49	134.07	133.50	-7	4,632	-0.15%
2021/07/21	107	129.82	143	130.33	135.00	-36	4,478	-0.80%	大買/大賣/
2021/07/20	90	124.94	104	122.66	126.50	-14	4,076	-0.34%	大賣/
2021/07/19	32	117.33	42.3	119.43	115.00	-10.2	3,886	-0.26%
2021/07/16	114	119.13	48.1	119.50	120.00	65.9	3,859	1.71%	大買/
2021/07/15	37.1	115.82	28.1	111.41	118.50	9	3,695	0.24%
2021/07/14	30	107.20	24	106.77	108.00	6	3,595	0.17%
2021/07/13	26	113.49	37	112.78	109.50	-11	3,546	-0.31%
2021/07/12	31.4	115.59	56	115.26	115.00	-24.6	3,468	-0.71%
2021/07/09	71	105.38	32	106.14	109.00	39	3,288	1.19%
2021/07/08	49	101.88	76	102.94	104.50	-27	3,083	-0.88%
2021/07/07	40	97.33	53	97.17	95.00	-13	2,845	-0.46%
2021/07/06	73	94.32	50	93.23	92.50	23	2,748	0.84%
2021/07/05	24	91.44	39.2	94.33	95.90	-15.2	2,734	-0.56%
2021/07/02	16	85.06	43	86.18	87.20	-27	2,643	-1.02%
2021/07/01	55	86.63	22	86.16	85.00	33	2,664	1.24%
2021/06/30	0	0.00	8	82.55	83.90	-8	2,686	-0.30%
2021/06/29	0	0.00	7	83.90	82.10	-7	2,787	-0.25%
2021/06/28	2	82.50	5	83.08	83.70	-3	3,250	-0.09%
2021/06/25	4	83.63	4	83.40	83.00	0	3,459	0.00%
2021/06/24	4	81.73	3	81.83	81.80	1	3,557	0.03%
2021/06/23	24	82.67	32	82.68	82.50	-8	3,833	-0.21%
2021/06/22	17	81.52	23	81.35	80.20	-6	4,320	-0.14%
2021/06/21	9	83.90	28	83.47	81.30	-19	4,429	-0.43%
2021/06/18	35	85.63	18	86.73	84.80	17	4,738	0.36%
2021/06/17	8	85.30	6	85.65	85.80	2	4,830	0.04%
2021/06/16	13	85.48	13	84.94	85.10	0	4,843	0.00%
2021/06/15	17	87.08	26	87.34	87.40	-9	4,848	-0.19%
2021/06/11	64	88.86	46	87.29	86.30	18	4,868	0.37%
2021/06/10	79	91.99	45	90.93	88.20	34	4,837	0.70%
2021/06/09	18	89.83	68.1	91.58	93.80	-50.1	4,614	-1.09%
2021/06/08	14	86.84	18	85.82	85.30	-4	4,479	-0.09%
2021/06/07	26	85.34	27	85.03	84.70	-1	4,444	-0.02%
2021/06/04	43	86.27	35	85.87	85.10	8	4,421	0.18%
2021/06/03	35	86.03	16	86.68	85.00	19	4,386	0.43%
2021/06/02	63	87.16	92	86.15	84.30	-29	4,339	-0.67%
2021/06/01	70	83.28	13	83.42	88.30	57	4,177	1.36%
2021/05/31	14	77.45	14	76.41	80.30	0	4,056	0.00%
2021/05/28	5	71.88	3	70.53	73.00	2	3,994	0.05%
2021/05/27	2	69.60	2	69.45	68.90	0	4,028	0.00%
2021/05/26	6	69.48	7	68.96	70.10	-1	4,033	-0.02%
2021/05/25	8	68.53	5	68.70	68.00	3	4,031	0.07%
2021/05/24	0	0.00	2	64.90	66.00	-2	4,037	-0.05%
2021/05/21	1	63.80	1	63.40	63.80	0	4,047	0.00%
2021/05/20	4	63.75	1	62.00	62.00	3	4,075	0.07%
2021/05/19	0	0.00	6	65.00	65.50	-6	4,097	-0.15%
2021/05/18	1	57.50	6	59.53	60.50	-5	4,147	-0.12%
2021/05/17	7	57.81	6	56.98	55.00	1	4,176	0.02%
2021/05/14	11	63.95	4	65.48	61.00	7	4,171	0.17%
2021/05/13	8	61.18	5	62.40	63.30	3	4,162	0.07%
2021/05/12	1	60.00	1	60.60	61.10	0	4,160	0.00%
2021/05/11	0	0.00	2	66.80	66.10	-2	4,139	-0.05%
2021/05/10	8	74.34	5	72.36	72.10	3	4,136	0.07%
2021/05/07	2	73.90	1	73.90	76.40	1	4,138	0.02%
2021/05/06	5	71.22	1	72.90	72.20	4	4,139	0.10%
2021/05/03	7	77.76	1	78.80	76.30	6	4,143	0.14%
2021/04/29	2	83.55	0	0.00	82.60	2	4,131	0.05%
2021/04/28	1	87.30	5.1	86.91	85.00	-4.1	4,149	-0.10%
2021/04/27	0	0.00	4	86.50	87.30	-4	4,187	-0.10%
2021/04/26	1.1	84.98	5	85.08	85.00	-3.9	4,233	-0.09%
2021/04/23	5	82.86	7	83.30	83.80	-2	4,397	-0.05%
2021/04/22	48	88.26	48	82.57	81.10	0	4,626	0.00%
2021/04/21	7	89.09	9	88.78	89.20	-2	4,602	-0.04%
2021/04/20	25	87.28	29	88.22	88.20	-4	4,619	-0.09%
2021/04/19	4	87.20	8	87.24	87.00	-4	4,606	-0.09%
2021/04/16	5	87.48	8	86.79	86.00	-3	4,600	-0.07%
2021/04/15	6	83.40	5	83.86	85.40	1	4,571	0.02%
2021/04/14	12	80.16	13	78.54	83.20	-1	4,591	-0.02%
2021/04/13	2	85.40	3	83.77	82.50	-1	4,620	-0.02%
2021/04/12	26	87.03	59	85.04	82.40	-33	4,650	-0.71%
2021/04/09	77	93.02	65	91.26	89.50	12	4,713	0.25%
2021/04/08	40	87.87	19	87.65	88.20	21	4,824	0.44%
2021/04/07	24	88.31	15	87.40	87.50	9	5,301	0.17%
2021/04/06	22	90.04	30	90.36	88.30	-8	5,451	-0.15%
2021/04/01	32.2	91.46	60	90.23	88.10	-27.9	5,410	-0.51%
2021/03/31	91	95.05	89	93.96	91.40	2	5,336	0.04%
2021/03/30	37	88.41	38	88.94	92.40	-1	4,932	-0.02%
2021/03/29	36	85.34	45	85.14	84.00	-9	4,798	-0.19%
2021/03/26	61	85.19	94	84.93	85.20	-33	4,834	-0.68%
2021/03/25	82	83.46	69	83.08	84.70	13	4,620	0.28%
2021/03/24	54	78.26	20.1	78.60	81.40	33.9	4,333	0.78%
2021/03/23	57	74.51	80	75.11	74.00	-23	4,595	-0.50%
2021/03/22	55	69.86	14	69.04	71.10	41	4,348	0.94%
2021/03/19	7	67.11	10	67.22	67.30	-3	4,351	-0.07%
2021/03/18	10	66.97	9	66.74	65.90	1	4,544	0.02%
2021/03/17	16	66.16	12	66.38	65.60	4	4,816	0.08%
2021/03/16	12	65.44	21	65.94	65.20	-9	5,053	-0.18%
2021/03/15	37	66.61	22	65.81	65.10	15	5,098	0.29%
2021/03/12	10	62.95	7	63.44	63.80	3	5,043	0.06%
2021/03/11	5	61.08	6	61.92	62.50	-1	5,047	-0.02%
2021/03/10	4	59.18	78	59.10	59.20	-74	5,047	-1.47%
2021/03/09	1	59.70	9	60.39	59.00	-8	5,078	-0.16%
2021/03/08	37	63.06	2	62.00	62.00	35	5,077	0.69%
2021/03/05	20	62.56	0	0.00	62.60	20	5,088	0.39%
2021/03/04	2	62.90	1	62.10	62.10	1	5,134	0.02%
2021/03/03	3	63.10	2	63.35	63.30	1	5,135	0.02%
2021/03/02	19	66.22	15.2	66.52	62.50	3.8	5,139	0.07%
2021/02/26	2	64.00	4	62.58	64.20	-2	5,139	-0.04%
2021/02/25	3	63.53	34	62.77	62.60	-31	5,301	-0.58%
2021/02/24	2	65.65	6	64.15	63.20	-4	5,405	-0.07%
2021/02/23	2	64.10	2	63.90	63.80	0	5,434	0.00%
2021/02/22	4	65.03	6	64.92	64.80	-2	5,439	-0.04%
2021/02/19	48.1	64.47	15	64.61	64.90	33.1	5,423	0.61%
2021/02/18	21	64.04	9	65.02	64.30	12	5,400	0.22%
2021/02/17	3	59.73	5.4	60.17	60.90	-2.4	5,349	-0.05%
2021/02/05	6.4	56.49	2.1	56.35	56.50	4.4	5,320	0.08%
2021/02/04	10	57.43	9	57.60	57.40	1	5,329	0.02%
2021/02/03	4	58.93	4	58.10	57.90	0	5,357	0.00%
2021/02/02	1	58.70	2	58.60	59.10	-1	5,501	-0.02%
2021/02/01	5	56.78	4	57.10	57.10	1	5,530	0.02%
2021/01/29	9	60.56	8	58.51	58.20	1	5,530	0.02%
2021/01/28	5	60.00	13.4	60.02	60.10	-8.4	5,519	-0.15%
2021/01/27	14	59.14	4	60.18	60.50	10	5,511	0.18%
2021/01/26	10	59.19	1	59.40	58.60	9	5,500	0.16%
2021/01/25	6	60.82	1	60.00	60.00	5	5,485	0.09%
2021/01/22	0.1	60.70	0	0.00	61.50	0.1	5,471	0.00%
2021/01/21	6	61.22	1	60.30	60.40	5	5,461	0.09%
2021/01/20	7	62.93	1	61.01	60.60	6	5,438	0.11%
2021/01/19	8.1	67.79	6	65.87	65.20	2.1	5,382	0.04%
2021/01/18	29	67.92	22	68.24	67.70	7	5,321	0.13%
2021/01/15	29	68.22	29	68.83	69.90	0	5,149	0.00%
2021/01/14	9	63.89	10	63.87	63.60	-1	4,905	-0.02%
2021/01/13	5	62.34	8	63.85	64.40	-3	4,885	-0.06%
2021/01/12	11	62.62	2	62.35	61.50	9	4,855	0.19%
2021/01/11	5	64.28	3	63.97	63.80	2	4,835	0.04%
2021/01/08	5	65.56	10	64.80	63.30	-5	4,847	-0.10%
2021/01/07	7	65.53	5	65.42	65.30	2	4,937	0.04%
2021/01/06	22	68.06	25	67.80	63.70	-3	4,958	-0.06%
2021/01/05	13.1	67.15	4	67.33	67.60	9	4,950	0.18%
2021/01/04	18	70.21	26	69.87	69.00	-8	4,909	-0.16%
2020/12/31	30	69.27	34	69.29	69.60	-4	4,771	-0.08%
2020/12/30	54	69.41	57.2	69.11	66.70	-3.2	4,517	-0.07%
2020/12/29	28	63.68	28	63.79	66.00	0	3,990	0.00%
2020/12/28	2	60.75	4	60.13	60.00	-2	3,785	-0.05%
2020/12/25	6	61.55	3	61.03	60.00	3	3,735	0.08%
2020/12/24	11	62.35	5	62.26	60.70	6	3,695	0.16%
2020/12/23	5	60.62	4	60.73	62.60	1	3,617	0.03%
2020/12/22	28	62.10	19	62.87	58.90	9	3,540	0.25%
2020/12/21	13	60.22	10	60.22	59.10	3	3,390	0.09%
2020/12/18	38	62.19	43	62.78	62.00	-5	3,319	-0.15%
2020/12/17	75	64.61	84	64.76	63.10	-9	3,093	-0.29%
2020/12/16	26	58.67	9	60.30	60.90	17	2,708	0.63%
2020/12/15	17	57.63	41.1	57.05	55.40	-24.1	2,608	-0.92%
2020/12/14	40.1	62.00	74	60.25	61.50	-33.9	2,487	-1.36%
2020/12/11	25	60.06	102	60.32	62.10	-77	2,274	-3.39%	大賣/
2020/12/10	146	53.23	26	53.43	56.50	120	1,973	6.08%	大買/鉅額交易
2020/12/09	6	49.01	27	49.76	51.40	-21	1,691	-1.24%
2020/12/08	2	46.70	0	0.00	46.80	2	1,617	0.12%
2020/12/07	4	44.98	1	45.30	46.00	3	1,599	0.19%
2020/12/04	2.2	46.30	15	45.90	45.85	-12.8	1,581	-0.81%
2020/12/03	8	47.35	8	47.91	46.50	0	1,563	0.00%
2020/12/02	2	46.43	1	46.65	46.00	1	1,524	0.07%
2020/12/01	10	47.27	9	46.96	46.65	1	1,513	0.07%
2020/11/30	14	48.16	12	48.42	47.30	2	1,499	0.13%
2020/11/27	3	45.93	1	45.95	46.00	2	1,450	0.14%
2020/11/26	5	45.81	5	46.14	46.40	0	1,438	0.00%
2020/11/25	9	46.09	7	45.45	45.25	2	1,409	0.14%
2020/11/24	41	48.67	18	48.35	47.00	23	1,353	1.70%
2020/11/23	10	46.99	18	46.50	48.10	-8	1,182	-0.68%
2020/11/20	0	0.00	10	43.68	43.75	-10	1,067	-0.94%
2020/11/19	1	42.75	0	0.00	42.00	1	1,009	0.10%
2020/11/18	0	0.00	1	42.40	42.40	-1	986	-0.10%
2020/11/17	0	0.00	1	42.00	41.65	-1	974	-0.10%
2020/11/16	3	40.80	0	0.00	40.40	3	977	0.31%
2020/11/13	1	41.35	17	41.17	41.25	-16	964	-1.66%
2020/11/12	2	42.70	1	41.55	41.80	1	964	0.10%
2020/11/11	5	43.06	2	43.05	42.80	3	961	0.31%
2020/11/10	27	44.29	28	43.49	42.20	-1	940	-0.11%
2020/11/09	4	41.01	3	40.45	42.10	1	801	0.12%
2020/11/06	4	39.19	0	0.00	38.30	4	767	0.52%
2020/11/05	3	39.00	6	39.00	39.00	-3	759	-0.40%
2020/11/04	1	39.50	3	39.50	39.50	-2	768	-0.26%
2020/11/03	0	0.00	8	40.10	40.05	-8	775	-1.03%
2020/11/02	3	39.07	1	39.20	38.80	2	782	0.26%
2020/10/30	1	40.90	1	39.50	39.45	0	785	0.00%
2020/10/29	1	40.15	1	40.25	40.80	0	786	0.00%
2020/10/28	0	0.00	13	40.76	40.50	-13	791	-1.64%
2020/10/27	2	40.58	0	0.00	40.40	2	788	0.25%
2020/10/26	1	39.80	0	0.00	40.00	1	786	0.13%
2020/10/22	15	40.54	0	0.00	40.50	15	805	1.86%
2020/10/21	1	42.20	1	41.85	41.80	0	834	0.00%
2020/10/20	5	41.35	0	0.00	41.35	5	848	0.59%
2020/10/19	1	41.20	0	0.00	42.20	1	842	0.12%
2020/10/16	3	43.37	11.1	42.99	42.30	-8.1	846	-0.95%
2020/10/15	44.1	43.97	26	43.74	43.70	18.1	824	2.19%
2020/10/14	11	41.66	2	41.73	41.60	9	718	1.25%
2020/10/13	0	0.00	1	40.00	39.65	-1	686	-0.15%
2020/10/06	2	35.10	0	0.00	34.65	2	730	0.27%
2020/10/05	0	0.00	1	34.15	34.55	-1	891	-0.11%
2020/09/30	0	0.00	5	33.95	33.95	-5	935	-0.53%
2020/09/29	1	34.00	0	0.00	33.85	1	1,010	0.10%
2020/09/24	1	34.90	0	0.00	34.60	1	1,228	0.08%
2020/09/18	0	0.00	1	38.00	37.75	-1	1,306	-0.08%
2020/09/16	2	37.80	1	38.00	37.70	1	1,348	0.07%
2020/09/14	5	35.52	4	35.79	36.40	1	1,362	0.07%
2020/09/11	1	34.30	0	0.00	34.35	1	1,366	0.07%
2020/09/09	0	0.00	1	36.55	36.50	-1	1,381	-0.07%
2020/09/08	2	36.33	1	36.25	36.15	1	1,392	0.07%
2020/09/07	4	36.99	4	36.50	36.10	0	1,413	0.00%
2020/09/04	1	37.15	1	37.05	36.95	0	1,428	0.00%
2020/09/03	1	37.45	3	38.02	37.45	-2	1,446	-0.14%
2020/09/02	6	37.18	5	37.27	37.55	1	1,517	0.07%
2020/09/01	0	0.00	5	36.98	36.50	-5	1,540	-0.32%
2020/08/26	1	37.00	0	0.00	37.25	1	1,632	0.06%
2020/08/25	3	35.60	5	36.14	36.35	-2	1,681	-0.12%
2020/08/24	9	35.30	0	0.00	35.35	9	1,706	0.53%
2020/08/21	2	35.63	13	36.09	36.30	-11	1,779	-0.62%
2020/08/20	1	35.90	7	34.56	34.85	-6	1,927	-0.31%
2020/08/19	1	38.20	1	39.50	38.30	0	1,977	0.00%
2020/08/18	1	39.80	0	0.00	39.45	1	1,981	0.05%
2020/08/17	1	40.80	0	0.00	40.60	1	1,998	0.05%
2020/08/14	0	0.00	1	40.10	40.55	-1	1,983	-0.05%
2020/08/13	1	40.30	0	0.00	39.05	1	1,974	0.05%
2020/08/12	1	38.20	1	38.75	39.05	0	1,963	0.00%
2020/08/11	0	0.00	1	39.70	38.40	-1	1,959	-0.05%
2020/08/10	5	40.00	1	40.40	39.50	4	1,958	0.20%
2020/08/07	1	39.10	0	0.00	39.80	1	1,954	0.05%
2020/08/06	3	40.23	22	39.46	39.10	-19	1,950	-0.97%
2020/08/05	1	39.65	1	39.75	39.50	0	1,948	0.00%
2020/08/04	1	39.15	1	39.55	39.00	0	1,949	0.00%
2020/08/03	0	0.00	1	39.55	39.65	-1	1,957	-0.05%
2020/07/31	2	38.15	2	38.45	38.50	0	1,982	0.00%
2020/07/30	4	38.00	3	38.18	38.50	1	1,984	0.05%
2020/07/29	5	37.08	5	37.49	37.40	0	1,981	0.00%
2020/07/28	5	38.63	10	37.98	36.70	-5	1,975	-0.25%
2020/07/27	8	40.44	10	39.41	39.00	-2	1,957	-0.10%
2020/07/24	30	40.57	8	40.61	40.00	22	1,937	1.14%
2020/07/23	2	40.35	2	40.15	40.40	0	1,919	0.00%
2020/07/22	5	40.36	6	40.52	40.85	-1	1,912	-0.05%
2020/07/21	6	39.58	2	40.03	39.50	4	1,893	0.21%
2020/07/20	6	38.11	5	38.54	39.60	1	1,880	0.05%
2020/07/17	8	40.01	8	39.21	38.25	0	1,859	0.00%
2020/07/16	4	40.58	4	40.50	40.45	0	1,832	0.00%
2020/07/15	13	42.03	3	41.67	40.00	10	1,826	0.55%
2020/07/14	2	41.73	4	41.75	41.00	-2	1,797	-0.11%
2020/07/13	4	43.26	12	43.47	43.70	-8	1,764	-0.45%
2020/07/10	23	46.84	15	48.19	45.00	8	1,718	0.47%
2020/07/09	5	48.56	0	0.00	49.70	5	1,567	0.32%
2020/07/08	2	43.63	11	44.00	45.20	-9	1,547	-0.58%
2020/07/07	12	41.69	13	40.54	41.10	-1	1,477	-0.07%
2020/07/06	3	38.60	3	37.58	39.60	0	1,351	0.00%
2020/07/03	0	0.00	1	36.20	36.00	-1	1,281	-0.08%
2020/07/02	2	36.13	0	0.00	36.75	2	1,261	0.16%
2020/07/01	1	36.20	4	35.79	35.90	-3	1,246	-0.24%
2020/06/29	1	33.10	1	33.50	32.95	0	1,187	0.00%
2020/06/23	3	33.72	2	32.95	34.15	1	1,160	0.09%
2020/06/22	0	0.00	1	33.35	33.50	-1	1,133	-0.09%
2020/06/19	1	33.00	0	0.00	32.50	1	1,114	0.09%
2020/06/18	1	32.65	3	33.12	32.80	-2	1,104	-0.18%
2020/06/17	2	33.18	3	33.65	32.95	-1	1,092	-0.09%
2020/06/16	4	33.30	1	33.25	33.45	3	1,085	0.28%
2020/06/11	2	35.30	0	0.00	34.70	2	1,059	0.19%
2020/06/09	14	37.29	14	36.55	37.05	0	1,035	0.00%
2020/06/08	1	36.60	6	36.53	34.20	-5	965	-0.52%
2020/06/05	1	36.05	2	36.70	36.05	-1	942	-0.11%
2020/06/04	12	36.46	1	37.15	36.10	11	930	1.18%
2020/06/03	1	35.90	1	34.95	36.95	0	901	0.00%
2020/06/02	3	35.87	8	36.16	35.40	-5	872	-0.57%
2020/06/01	16	36.72	12	36.92	37.00	4	854	0.47%
2020/05/29	2	35.48	2	35.48	35.30	0	803	0.00%
2020/05/28	10	36.16	23	35.71	35.00	-13	778	-1.67%
2020/05/27	26	36.93	16	37.59	38.40	10	707	1.41%
2020/05/26	5	33.40	4	33.39	34.95	1	556	0.18%
2020/05/25	0	0.00	1	30.95	31.80	-1	490	-0.20%
2020/05/22	2	31.20	0	0.00	30.65	2	478	0.42%
2020/05/20	0	0.00	3	30.73	30.55	-3	456	-0.66%
2020/05/19	0	0.00	1	29.55	29.95	-1	454	-0.22%
2020/05/18	1	29.00	0	0.00	28.90	1	448	0.22%
2020/05/15	0	0.00	1	29.95	29.55	-1	446	-0.22%
2020/05/14	1	29.80	0	0.00	29.45	1	441	0.23%
2020/05/13	1	31.40	3.1	31.64	31.35	-2.1	432	-0.48%
2020/05/11	1	31.35	1	32.45	31.20	0	416	0.00%
2020/05/08	3	32.05	0.1	31.50	31.45	2.9	411	0.71%
2020/05/07	6.1	31.14	3	31.57	32.35	3.1	398	0.78%
2020/05/06	0	0.00	2	30.28	29.80	-2	382	-0.52%
2020/05/04	1	29.45	0	0.00	29.40	1	379	0.26%
2020/04/29	1	29.50	1	28.95	29.10	0	382	0.00%
2020/04/28	0	0.00	18	28.37	29.20	-18	370	-4.86%
2020/04/27	2	28.48	6	28.57	28.15	-4	372	-1.07%
2020/04/20	1	28.90	1	28.30	28.00	0	373	0.00%
2020/04/16	0	0.00	1	27.55	27.75	-1	382	-0.26%
2020/04/14	6	27.86	6.1	27.85	27.70	-0.1	382	-0.03%
2020/04/13	12.1	27.03	5	28.20	28.20	7.1	380	1.87%
2020/03/13	2	23.60	0	0.00	23.85	2	807	0.25%
2020/03/12	0	0.00	3	25.93	25.95	-3	796	-0.38%
2020/03/09	0	0.00	1	28.40	27.70	-1	791	-0.13%
2020/02/26	18	28.36	0	0.00	28.40	18	779	2.31%
2020/02/21	0	0.00	1	29.10	28.65	-1	860	-0.12%
2020/02/20	1	28.55	0	0.00	29.00	1	859	0.12%
2020/02/18	1	27.80	1	27.80	27.85	0	849	0.00%
2020/02/17	0	0.00	2	27.80	27.85	-2	851	-0.23%
2020/02/14	0	0.00	1	28.15	28.25	-1	849	-0.12%
2020/02/13	1	28.00	0	0.00	27.95	1	849	0.12%
2020/02/12	0	0.00	14	28.40	28.25	-14	849	-1.65%
2020/02/11	0	0.00	6	28.10	28.05	-6	847	-0.71%
2020/02/07	1	29.50	1	29.00	27.60	0	847	0.00%
2020/02/06	0	0.00	1	27.70	28.00	-1	830	-0.12%
2020/02/05	10	27.56	10	27.66	27.15	0	836	0.00%
2020/02/04	0	0.00	11	27.20	27.55	-11	837	-1.31%
2020/02/03	1	26.20	0	0.00	26.65	1	837	0.12%
2020/01/31	0	0.00	13	27.07	27.70	-13	835	-1.56%
2020/01/30	1	28.20	10	27.75	27.75	-9	841	-1.07%
2020/01/17	20	30.73	0	0.00	30.85	20	910	2.20%
2020/01/16	10	31.00	0	0.00	30.95	10	914	1.09%
2020/01/15	0	0.00	1	31.15	30.80	-1	911	-0.11%
2020/01/13	1	31.50	0	0.00	31.55	1	897	0.11%
2020/01/09	0	0.00	1	30.80	30.20	-1	866	-0.12%
2020/01/08	2	30.40	0	0.00	30.35	2	861	0.23%
2020/01/06	0	0.00	2	30.65	30.50	-2	846	-0.24%
2020/01/03	7	31.36	7	31.30	31.30	0	841	0.00%
2020/01/02	0	0.00	8	31.77	32.05	-8	820	-0.98%
2019/12/31	1	29.90	2	30.13	29.85	-1	790	-0.13%
2019/12/30	1	29.40	0	0.00	29.65	1	783	0.13%
2019/12/26	6	30.01	6	29.73	29.60	0	776	0.00%
2019/12/25	1	29.90	0	0.00	29.80	1	770	0.13%
2019/12/24	5	29.74	6	30.44	30.40	-1	764	-0.13%
2019/12/20	2	31.38	3	32.27	31.00	-1	750	-0.13%
2019/12/19	17	32.27	17	32.08	31.95	0	735	0.00%
2019/12/18	7	32.66	9	32.13	32.90	-2	741	-0.27%
2019/12/17	15	31.80	3	32.00	31.70	12	718	1.67%
2019/12/16	9	32.04	3	31.53	32.45	6	713	0.84%
2019/12/13	3	31.65	3	31.23	31.65	0	633	0.00%
2019/12/12	5	29.24	6	29.03	28.80	-1	551	-0.18%
2019/12/11	22	30.19	17	30.11	29.60	5	534	0.93%
2019/12/10	14	28.12	5	28.49	29.30	9	432	2.08%
2019/12/05	0	0.00	1	27.95	27.10	-1	391	-0.26%
2019/12/04	1	26.30	0	0.00	27.65	1	387	0.26%
2019/11/26	1	26.80	1	26.90	26.70	0	376	0.00%
2019/11/21	5	28.44	5	28.08	28.00	0	364	0.00%
2019/11/12	0	0.00	1	25.25	25.45	-1	295	-0.34%
2019/11/07	0	0.00	1	26.20	25.50	-1	292	-0.34%
2019/11/06	2	26.48	2	27.20	26.45	0	288	0.00%
2019/11/04	12	27.42	0	0.00	26.90	12	282	4.26%
2019/11/01	0	0.00	1	26.65	26.65	-1	269	-0.37%
2019/10/29	2	26.65	2.1	27.64	26.75	-0.1	260	-0.04%
2019/10/28	8	28.13	4	28.34	27.80	4	248	1.61%
2019/10/25	1.1	26.52	18	27.18	27.60	-16.9	205	-8.21%
2019/10/24	2	25.03	0	0.00	25.35	2	164	1.21%
2019/10/21	1	23.95	0	0.00	23.65	1	163	0.61%
2019/10/18	2	23.80	0	0.00	23.65	2	172	1.16%
2019/10/09	0	0.00	1	23.90	23.65	-1	177	-0.56%
2019/10/03	1	24.50	0	0.00	24.65	1	178	0.56%
2019/10/01	0	0.00	1	24.50	24.65	-1	179	-0.56%
2019/09/23	6	26.28	0	0.00	25.30	6	190	3.15%
2019/09/20	7	25.04	27	26.05	26.05	-20	169	-11.83%
2019/09/06	5	23.50	0	0.00	23.55	5	136	3.65%
2019/08/26	9	22.95	0	0.00	23.20	9	134	6.68%
2019/08/23	0	0.00	9	23.70	23.70	-9	133	-6.76%
2019/08/20	3	25.37	0	0.00	25.00	3	118	2.54%
2019/07/23	5	23.80	0	0.00	23.80	5	135	3.68%
2019/07/22	10	24.30	0	0.00	24.00	10	141	7.09%
2019/07/12	1	23.50	0	0.00	23.40	1	234	0.43%
2019/07/08	0	0.00	6	22.89	22.80	-6	303	-1.98%
2019/05/14	0	0.00	1	21.75	22.25	-1	303	-0.33%
2019/04/24	0	0.00	1	27.20	26.80	-1	271	-0.37%
2019/04/23	0	0.00	1	28.75	27.75	-1	263	-0.38%
2019/04/22	1	28.40	2	28.60	28.30	-1	255	-0.39%
2019/04/19	0	0.00	3.1	28.33	27.80	-3.1	229	-1.35%
2019/04/18	4	28.35	7	28.84	28.20	-3	215	-1.39%
2019/04/17	11.1	27.20	2	27.65	27.95	9.1	164	5.55%
2019/04/16	4	25.40	2	25.50	25.60	2	109	1.83%
2019/03/26	0	0.00	2	22.58	22.60	-2	80	-2.49%
2019/03/25	0	0.00	3	22.42	22.45	-3	77	-3.85%
2019/03/12	2	22.05	0	0.00	22.20	2	80	2.47%
2019/02/26	0	0.00	1	23.00	22.80	-1	77	-1.28%
2019/01/25	1	20.95	0	0.00	20.95	1	71	1.41%
2019/01/04	0	0.00	1	20.25	20.20	-1	84	-1.19%
2018/12/21	0	0.00	2	20.30	20.35	-2	94	-2.13%
2018/12/12	3	21.00	0	0.00	21.00	3	94	3.16%
2018/12/07	1	21.30	0	0.00	21.30	1	94	1.06%
2018/12/06	0	0.00	1	22.35	21.60	-1	93	-1.07%
2018/12/03	1	21.80	0	0.00	21.75	1	86	1.16%
2018/08/29	0	0.00	1	26.30	26.10	-1	157	-0.63%
2018/08/28	2	25.70	0	0.00	25.75	2	158	1.26%
2018/08/27	7	25.34	0	0.00	25.65	7	161	4.35%
2018/08/24	0	0.00	9	26.10	25.70	-9	166	-5.41%
2018/08/16	1	25.85	0	0.00	25.85	1	203	0.49%
2018/08/02	2	28.18	0	0.00	28.10	2	199	1.00%
2018/08/01	1	28.85	1	29.05	28.60	0	198	0.00%
2018/07/20	1	27.60	0	0.00	27.60	1	188	0.53%
2018/07/17	1	28.55	0	0.00	27.70	1	199	0.50%
2018/07/13	1	27.35	0	0.00	28.00	1	211	0.47%
2018/06/29	0	0.00	5	27.09	27.35	-5	413	-1.21%
2018/06/12	2	30.00	0	0.00	29.50	2	408	0.49%
2018/06/11	3	29.27	0	0.00	29.00	3	383	0.78%
2018/06/08	2	28.00	0	0.00	27.90	2	377	0.53%
2018/05/31	0	0.00	2	28.65	28.10	-2	361	-0.55%
2018/05/24	2	28.50	0	0.00	28.00	2	340	0.59%
2018/05/07	3	25.50	0	0.00	25.75	3	325	0.92%
2018/04/26	0	0.00	11	26.57	25.80	-11	325	-3.38%
2018/04/25	0	29.25	2	26.50	26.30	-2	325	-0.61%
2018/04/24	0	0.00	1	26.40	26.65	-1	321	-0.31%
2018/04/23	0	0.00	5	26.85	26.85	-5	318	-1.57%
2018/04/20	1	27.95	1	27.75	27.80	0	315	0.00%
2018/04/19	1	28.90	0	0.00	28.70	1	308	0.32%
2018/04/18	4	30.95	0	0.00	29.00	4	301	1.32%
2018/04/17	3	30.10	6	30.24	30.85	-3	264	-1.14%
2018/04/16	2	29.20	15	30.68	30.25	-13	236	-5.50%
2018/04/11	0	0.00	1	28.00	27.85	-1	199	-0.50%
2018/04/10	5	29.28	1	29.45	27.70	4	196	2.03%
2018/04/09	1	26.30	2	27.33	27.90	-1	154	-0.65%
2018/03/31	0	25.50	0	0.00	25.50	0	142	0.00%
2018/03/30	1	25.40	0	0.00	25.40	1	141	0.71%
2018/03/29	0	25.75	0	0.00	25.50	0	141	0.00%
2018/03/07	0	0.00	0.1	25.00	25.00	-0.1	146	-0.09%
2018/01/11	0	0.00	5	26.75	26.80	-5	704	-0.71%
2018/01/08	0	0.00	10	28.85	28.35	-10	697	-1.43%
2018/01/05	10	28.40	0	0.00	28.40	10	680	1.47%
2018/01/02	0	0.00	5	26.25	26.55	-5	668	-0.75%