虹冠電 (3257)-國泰-館前券商分點個股進出

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
62.4
漲跌
▲0.1
漲幅
+0.16%
成交量
194張
產業
上市半導體類股▼0.66%
188人加入追蹤

立即追蹤
本地時間:14:30

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

虹冠電 (3257)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0.1	62.40	0	0.00	62.40	0.1	350	0.01%
2024/05/16	0	0.00	4	62.45	62.30	-4	353	-1.13%
2024/05/15	0.1	62.02	0	0.00	61.70	0.1	356	0.04%
2024/05/13	0	0.00	1	62.50	62.30	-1	359	-0.28%
2024/05/10	0	0.00	1	62.30	62.90	-1	361	-0.28%
2024/05/06	2	63.70	4	63.35	63.30	-2	365	-0.55%
2024/04/30	0	0.00	0.1	61.70	61.60	-0.1	365	-0.03%
2024/04/29	0	0.00	2	61.40	62.00	-2	366	-0.55%
2024/04/26	1	60.00	0	0.00	59.90	1	372	0.27%
2024/04/22	2	59.20	0	0.00	59.00	2	401	0.50%
2024/04/18	0	62.20	0	61.40	61.00	0	399	0.00%
2024/04/16	2.1	60.89	10	61.25	60.70	-7.9	401	-1.97%
2024/04/15	3	62.87	5	62.80	62.70	-2	400	-0.50%
2024/04/12	2	64.15	0	64.50	63.80	2	398	0.49%
2024/04/10	1	65.80	1	65.10	65.50	0	396	0.00%
2024/04/09	5.1	64.35	2	64.20	64.50	3.1	393	0.79%
2024/04/08	3.2	65.49	1	65.30	65.50	2.2	384	0.56%
2024/04/03	1	67.70	2	68.60	68.30	-1	374	-0.27%
2024/04/02	0	0.00	1	70.20	69.10	-1	414	-0.24%
2024/04/01	3	72.77	2	72.55	72.80	1	419	0.23%
2024/03/29	6	71.35	0.1	72.40	71.40	5.9	410	1.45%
2024/03/28	3	72.43	0	0.00	71.70	3	406	0.74%
2024/03/26	5	70.84	0	0.00	71.00	5	411	1.21%
2024/03/25	1	73.30	0.1	73.60	73.10	0.9	406	0.22%
2024/03/22	1	73.20	0	0.00	73.00	1	411	0.24%
2024/03/21	0	0.00	5	74.16	73.20	-5	414	-1.21%
2024/03/20	0	0.00	1	72.80	72.80	-1	406	-0.25%
2024/03/19	0	0.00	2	71.50	71.80	-2	405	-0.49%
2024/03/15	3	71.27	0	0.00	71.10	3	423	0.71%
2024/03/14	0	0.00	0	72.00	72.50	0	443	0.00%
2024/03/13	0	72.50	0.1	72.70	71.90	0	441	-0.01%
2024/03/12	1	72.50	2	72.30	72.60	-1	456	-0.22%
2024/03/08	2.1	70.42	0.1	71.50	70.20	2	467	0.42%
2024/03/07	0.1	72.10	0	0.00	72.40	0.1	478	0.02%
2024/03/06	0	0.00	1	72.00	72.00	-1	505	-0.20%
2024/03/05	1	70.80	0	0.00	72.50	1	633	0.16%
2024/03/01	0.1	71.10	0	0.00	71.00	0.1	669	0.01%
2024/02/27	0.1	71.40	0	0.00	71.10	0.1	699	0.01%
2024/02/26	0	0.00	1	71.00	71.80	-1	733	-0.14%
2024/02/23	1	71.00	1	71.10	70.80	0	807	0.00%
2024/02/22	0	72.60	0	0.00	72.30	0	885	0.00%
2024/02/20	0	72.70	0	0.00	72.10	0	963	0.00%
2024/02/19	0	0.00	0	72.70	72.80	0	1,007	0.00%
2024/02/15	0	0.00	1	71.10	70.70	-1	1,014	-0.10%
2024/01/31	0	71.30	3	72.10	71.70	-3	1,018	-0.29%
2024/01/30	0	72.30	0	0.00	72.30	0	1,019	0.00%
2024/01/24	1	74.10	2	74.40	74.20	-1	1,032	-0.10%
2024/01/23	2	73.65	0	0.00	73.80	2	1,037	0.19%
2024/01/22	0	0.00	2	74.20	74.40	-2	1,038	-0.19%
2024/01/19	5	72.22	0	0.00	71.80	5	1,035	0.48%
2024/01/18	1	73.00	1	73.40	73.10	0	1,033	0.00%
2024/01/17	1	74.60	1	72.40	72.60	0	1,033	0.00%
2024/01/15	0	0.00	2	71.05	72.00	-2	1,017	-0.20%
2024/01/12	2	70.10	0	0.00	70.30	2	1,017	0.20%
2024/01/09	5	71.34	0	0.00	71.20	5	1,027	0.49%
2024/01/05	1	73.20	2	73.30	72.90	-1	1,026	-0.10%
2024/01/04	0	0.00	1	73.40	73.00	-1	1,031	-0.10%
2024/01/03	0	0.00	0	74.40	74.10	0	1,040	0.00%
2023/12/29	0	0.00	3	73.23	73.30	-3	1,043	-0.29%
2023/12/28	4	74.95	2	75.65	73.80	2	1,044	0.19%
2023/12/21	0	0.00	20	71.21	71.10	-20	1,008	-1.98%
2023/12/20	2	72.35	0	0.00	72.60	2	1,017	0.20%
2023/12/19	2	71.40	0	0.00	71.60	2	1,022	0.20%
2023/12/18	0	0.00	4	72.60	72.40	-4	1,031	-0.39%
2023/12/14	7	74.64	1	74.30	75.00	6	1,062	0.56%
2023/12/13	5	74.20	1	74.80	74.60	4	1,066	0.38%
2023/12/12	6	74.38	3	74.80	73.80	3	1,078	0.28%
2023/12/11	3	75.37	1	75.10	75.90	2	1,095	0.18%
2023/12/08	2	73.65	3	74.30	73.50	-1	1,091	-0.09%
2023/12/07	1	75.30	0	0.00	73.80	1	1,106	0.09%
2023/12/06	1	75.90	10	76.00	76.30	-9	1,128	-0.80%
2023/12/05	1	76.30	21	75.80	75.80	-20	1,147	-1.74%
2023/12/04	1	76.61	0	0.00	76.60	1	1,245	0.08%
2023/12/01	25	78.50	4	78.90	78.20	21	1,302	1.61%
2023/11/30	36	81.13	17	81.39	80.70	19	1,429	1.33%
2023/11/29	1	78.00	5	78.52	78.20	-4	1,483	-0.27%
2023/11/28	0	0.00	0	77.00	77.50	0	1,561	0.00%
2023/11/27	2	76.75	1	76.50	76.50	1	1,585	0.06%
2023/11/24	1	76.90	0	76.10	76.00	1	1,688	0.06%
2023/11/23	5	78.52	2	78.25	77.10	3	1,728	0.17%
2023/11/22	4	77.68	8	78.33	78.00	-4	1,705	-0.23%
2023/11/21	11	77.65	10	78.50	76.10	1	1,638	0.06%
2023/11/20	0	0.00	6	76.28	77.20	-6	1,574	-0.38%
2023/11/17	6	75.00	1	76.20	76.40	5	1,567	0.32%
2023/11/16	4	75.55	13	73.52	75.30	-9	1,528	-0.59%
2023/11/13	0	0.00	2.1	69.09	69.50	-2.1	1,540	-0.14%
2023/11/10	3	69.23	0	0.00	68.90	3	1,562	0.19%
2023/11/09	2	70.30	2	70.20	70.30	0	1,587	0.00%
2023/11/08	2	71.20	0	0.00	71.40	2	1,629	0.12%
2023/11/01	5	67.60	0	0.00	67.90	5	2,119	0.24%
2023/10/31	4.3	69.80	0	0.00	67.30	4.3	2,134	0.20%
2023/10/27	2	70.90	0	0.00	70.00	2	2,344	0.09%
2023/10/26	1	69.50	0	0.00	68.70	1	2,393	0.04%
2023/10/23	1	69.70	0	0.00	68.30	1	2,481	0.04%
2023/10/20	3	68.50	0.8	68.50	68.80	2.2	2,485	0.09%
2023/10/18	2	70.80	0	0.00	69.90	2	2,497	0.08%
2023/10/17	1	71.70	1	70.70	70.70	0	2,493	0.00%
2023/10/16	0	0.00	0	71.90	72.00	0	2,492	0.00%
2023/10/11	1	75.20	0	0.00	72.90	1	2,506	0.04%
2023/10/06	1	73.20	0	0.00	73.80	1	2,508	0.04%
2023/10/04	0	75.30	0	0.00	75.40	0	2,582	0.00%
2023/09/25	0	0.00	0	74.10	73.40	0	2,601	0.00%
2023/09/22	2	71.30	0	0.00	71.40	2	2,588	0.08%
2023/09/21	12	70.92	2.2	71.31	71.00	9.8	2,588	0.38%
2023/09/20	0	0.00	2.1	73.73	73.00	-2.1	2,586	-0.08%
2023/09/19	2	77.40	6	75.20	74.90	-4	2,595	-0.15%
2023/09/18	2	77.30	0	0.00	77.10	2	2,578	0.08%
2023/09/15	7	78.29	4.2	78.06	78.20	2.8	2,569	0.11%
2023/09/14	1.2	78.78	2.2	78.94	77.90	-1	2,552	-0.04%
2023/09/13	4	77.85	3	77.97	77.70	1	2,518	0.04%
2023/09/12	1.3	80.20	32	79.89	78.40	-30.7	2,500	-1.23%
2023/09/11	5.1	81.14	6	80.55	80.30	-0.9	2,481	-0.04%
2023/09/08	3.1	82.83	4	83.18	82.40	-0.9	2,451	-0.04%
2023/09/07	27.5	83.94	44	84.00	83.20	-16.5	2,433	-0.68%
2023/09/06	10	89.45	9.3	89.83	90.10	0.8	2,325	0.03%
2023/09/05	14.1	88.03	27	89.52	90.70	-12.9	2,255	-0.57%
2023/09/04	18	87.07	8	87.35	87.10	10	2,100	0.48%
2023/09/01	15	84.28	23.1	84.08	84.10	-8.1	1,928	-0.42%
2023/08/31	8.2	81.55	6	81.30	81.10	2.2	1,832	0.12%
2023/08/30	26.2	81.46	9.2	81.41	81.20	17	1,792	0.95%
2023/08/29	17	79.31	6.9	78.86	80.80	10.1	1,672	0.61%
2023/08/28	10	74.10	11.2	73.57	73.50	-1.2	1,619	-0.07%
2023/08/25	8	76.01	8	76.09	76.00	0	1,605	0.00%
2023/08/24	16	76.44	19	75.96	76.00	-3	1,599	-0.19%
2023/08/23	15	77.74	15	76.45	76.30	0	1,586	0.00%
2023/08/22	11.2	78.51	10	77.00	77.00	1.2	1,566	0.07%
2023/08/21	0	0.00	1	78.80	78.40	-1	1,552	-0.06%
2023/08/18	18.5	80.41	16	79.39	79.30	2.5	1,531	0.16%
2023/08/17	6	78.45	12	80.39	81.10	-6	1,508	-0.40%
2023/08/16	5.1	77.15	18	78.81	79.50	-13	1,483	-0.87%
2023/08/15	18	77.17	7	77.40	77.70	11	1,463	0.75%
2023/08/14	9	76.67	12	75.10	75.00	-3	1,448	-0.21%
2023/08/11	19.1	81.57	14	78.79	78.00	5.1	1,413	0.36%
2023/08/10	55.1	84.74	50.2	81.79	81.20	4.9	1,342	0.37%
2023/08/09	80	86.04	75	87.97	89.50	5	1,228	0.41%
2023/08/08	6.1	84.40	8	83.48	83.00	-1.9	1,075	-0.17%
2023/08/07	16	81.89	20.3	81.74	80.60	-4.3	1,001	-0.43%
2023/08/04	1	76.40	0	0.00	77.50	1	912	0.11%
2023/08/02	12.1	77.64	9	79.80	76.80	3.1	895	0.35%
2023/08/01	34	86.86	28.1	82.28	78.40	6	842	0.71%
2023/07/31	11	85.07	11.4	85.89	87.10	-0.4	682	-0.06%
2023/07/28	18	75.52	11.1	77.88	79.20	6.9	628	1.10%
2023/07/27	0	0.00	1	70.50	72.00	-1	546	-0.18%
2023/07/24	6	68.47	0	0.00	68.40	6	535	1.12%
2023/07/21	0	0.00	1	70.80	70.80	-1	526	-0.19%
2023/07/20	0	0.00	0	73.00	72.70	0	520	0.00%
2023/07/19	1	72.80	4	74.25	73.50	-3	516	-0.58%
2023/07/18	5	74.98	1	74.80	74.60	4	510	0.78%
2023/07/17	0.7	73.80	0	0.00	74.80	0.7	498	0.14%
2023/07/14	0	0.00	1	73.20	73.20	-1	488	-0.20%
2023/07/13	1	71.30	0	0.00	71.20	1	482	0.21%
2023/07/12	3	76.57	2	74.95	73.00	1	466	0.21%
2023/07/11	2	74.27	3	75.33	75.20	-1	433	-0.23%
2023/06/28	2	71.25	4.1	70.10	70.20	-2.1	355	-0.59%
2023/06/27	10.1	69.35	0	0.00	66.70	10.1	340	2.96%
2023/06/26	0.6	70.30	0	0.00	70.40	0.6	315	0.20%
2023/06/12	0.4	67.00	0	0.00	66.90	0.4	279	0.13%
2023/06/09	0	0.00	1	66.90	67.20	-1	277	-0.36%
2023/06/08	1	66.01	0	0.00	66.00	1	271	0.38%
2023/06/07	0	0.00	1	72.10	69.10	-1	262	-0.38%
2023/06/05	1	70.00	0	0.00	70.10	1	243	0.41%
2023/06/02	0	0.00	1	69.30	69.50	-1	245	-0.41%
2023/06/01	0	0.00	3	68.93	69.00	-3	243	-1.23%
2023/05/31	2	68.85	1	69.30	69.00	1	243	0.41%
2023/05/30	1	68.00	1	68.80	68.80	0	242	0.00%
2023/05/29	0	0.00	2	69.70	69.70	-2	237	-0.84%
2023/05/26	2	67.80	0	0.00	67.50	2	231	0.86%
2023/05/25	11	68.62	0	0.00	68.50	11	230	4.78%
2023/05/24	9	68.40	1	67.80	68.70	8	226	3.53%
2023/05/23	7	67.96	1	69.00	67.70	6	225	2.66%
2023/05/22	0	0.00	0.1	67.70	68.20	-0.1	223	-0.04%
2023/05/19	2	67.95	1	68.60	67.50	1	221	0.45%
2023/05/18	0	0.00	1	67.10	68.70	-1	216	-0.46%
2023/05/17	0	0.00	5	66.18	66.60	-5	203	-2.45%
2023/05/15	0.1	61.00	0	0.00	62.90	0.1	188	0.05%
2023/05/08	0	0.00	5	61.30	61.00	-5	213	-2.35%
2023/05/03	0	0.00	2	60.60	61.80	-2	208	-0.96%
2023/04/27	0	0.00	1	56.40	57.80	-1	195	-0.51%
2023/04/26	0	0.00	1	55.30	55.30	-1	193	-0.52%
2023/04/21	0.1	54.51	0	0.00	55.30	0.1	186	0.05%
2023/04/20	1	56.30	0	0.00	55.70	1	185	0.54%
2023/04/13	26	56.60	28	57.77	57.40	-2	180	-1.11%
2023/04/11	0	0.00	3.2	58.42	59.50	-3.2	169	-1.86%
2023/04/07	4.2	56.58	2	57.50	55.80	2.2	154	1.39%
2023/04/06	0	0.00	2	53.20	53.90	-2	137	-1.46%
2023/03/24	0	0.00	1	51.50	51.50	-1	120	-0.83%
2023/03/07	0	0.00	2	50.45	50.40	-2	114	-1.75%
2023/03/06	0.3	49.00	1	49.25	49.25	-0.7	106	-0.66%
2023/03/02	0.1	48.45	0	0.00	48.15	0.1	103	0.06%
2023/02/24	0	0.00	1	48.45	47.60	-1	103	-0.97%
2023/02/23	1	47.96	1	48.15	48.05	0	102	0.03%
2023/02/22	0	0.00	1	48.45	48.10	-1	101	-0.99%
2023/02/21	3	48.20	0	0.00	48.15	3	100	2.97%
2023/02/20	0	0.00	1	48.95	48.60	-1	99	-1.00%
2023/02/16	0	48.30	3	48.47	48.50	-3	100	-2.99%
2023/02/15	2	48.08	2	48.75	48.10	0	99	0.00%
2023/02/14	0	0.00	4	47.40	47.95	-4	98	-4.07%
2023/02/10	1.1	47.78	0	0.00	47.10	1.1	97	1.13%
2023/02/09	3	48.10	4	48.18	48.00	-1	95	-1.04%
2023/02/08	2	48.32	3	48.20	48.20	-1	94	-1.03%
2023/02/07	1	48.25	2	48.55	47.95	-1	90	-1.08%
2023/02/06	11.6	48.51	1	49.80	48.35	10.6	85	12.33%
2023/02/03	0	0.00	6	48.10	48.10	-6	57	-10.41%
2023/02/02	0	0.00	2	43.33	43.75	-2	49	-4.02%
2023/01/30	2	41.98	0	0.00	41.90	2	45	4.38%
2023/01/17	1	42.90	0	0.00	43.00	1	42	2.37%
2023/01/16	0.1	42.80	0	0.00	42.60	0.1	42	0.24%
2023/01/13	1	42.40	2	42.75	42.80	-1	42	-2.38%
2023/01/12	1	42.60	0	0.00	42.60	1	42	2.34%
2022/12/26	0	0.00	1	43.90	44.00	-1	50	-2.00%
2022/12/22	0	0.00	1	43.40	43.30	-1	51	-1.94%
2022/12/12	0	0.00	1	43.25	43.90	-1	57	-1.73%
2022/12/06	1	42.10	0	0.00	42.10	1	60	1.66%
2022/11/21	1	39.25	1	39.80	39.60	0	74	0.00%
2022/10/13	2	35.05	0	0.00	34.90	2	105	1.89%
2022/10/12	1	36.75	0	0.00	37.45	1	104	0.96%
2022/10/07	0	0.00	6	39.57	39.40	-6	103	-5.79%
2022/10/06	1	40.20	1	40.95	40.00	0	104	0.00%
2022/09/20	0	0.00	0.1	44.55	44.55	-0.1	118	-0.08%
2022/09/19	0	0.00	5	44.48	44.50	-5	120	-4.14%
2022/09/14	1	44.60	1	45.05	45.05	0	125	0.00%
2022/09/06	0	0.00	7	46.73	46.85	-7	132	-5.27%
2022/09/05	2	48.40	0	0.00	47.90	2	132	1.51%
2022/09/01	0	0.00	1	50.50	50.50	-1	132	-0.75%
2022/08/31	1	50.50	0	0.00	50.60	1	135	0.74%
2022/08/30	1	50.50	1	51.30	51.00	0	141	0.00%
2022/08/29	0	0.00	1	50.50	50.80	-1	143	-0.70%
2022/08/25	1	52.50	0	0.00	52.10	1	139	0.72%
2022/08/24	0	0.00	7.3	52.02	52.00	-7.3	135	-5.36%
2022/08/16	3	49.20	0	0.00	49.10	3	156	1.92%
2022/08/11	2	48.88	3	48.80	48.60	-1	158	-0.63%
2022/08/09	0	0.00	1	49.60	48.95	-1	156	-0.64%
2022/08/04	4	48.30	1	49.05	49.05	3	158	1.89%
2022/08/01	0.3	49.70	0	0.00	50.20	0.3	160	0.16%
2022/07/29	1	49.35	0	0.00	49.30	1	161	0.62%
2022/07/08	2	50.30	0	0.00	50.30	2	170	1.17%
2022/07/04	1	50.10	1	49.65	49.90	0	171	0.00%
2022/06/28	1	54.70	0	0.00	54.70	1	169	0.59%
2022/06/27	0	0.00	1	56.80	57.40	-1	172	-0.58%
2022/06/23	0	0.00	2	54.50	54.50	-2	172	-1.16%
2022/06/22	1	56.10	1	56.90	54.50	0	174	0.00%
2022/06/21	0	0.00	1	55.10	55.80	-1	174	-0.57%
2022/06/20	2	55.30	0	0.00	53.10	2	175	1.14%
2022/06/17	0.1	58.20	0	0.00	57.70	0.1	171	0.03%
2022/06/16	1	59.30	0	0.00	59.00	1	180	0.56%
2022/06/08	0	62.40	0	0.00	62.00	0	277	0.01%
2022/06/07	0	63.30	0	0.00	63.20	0	286	0.02%
2022/06/06	2	64.25	0	0.00	64.00	2	306	0.65%
2022/06/01	2	65.20	0	0.00	65.10	2	364	0.55%
2022/05/31	0	0.00	1	64.70	64.70	-1	371	-0.27%
2022/05/30	9	64.69	0	0.00	64.30	9	382	2.35%
2022/05/27	0.1	66.50	0	0.00	66.40	0.1	380	0.02%
2022/05/26	0	0.00	10	72.17	72.20	-10	387	-2.58%
2022/05/25	0	0.00	5	71.04	71.10	-5	394	-1.27%
2022/05/19	0	0.00	2	71.60	71.60	-2	498	-0.40%
2022/05/13	0	0.00	1	70.60	70.40	-1	875	-0.11%
2022/05/11	0	0.00	1	71.90	70.80	-1	893	-0.11%
2022/05/10	0	0.00	2	71.30	71.30	-2	898	-0.22%
2022/04/28	0.1	67.80	0	0.00	69.60	0.1	932	0.01%
2022/04/27	0	0.00	1	66.80	67.50	-1	932	-0.11%
2022/04/25	1	70.20	0	0.00	69.50	1	935	0.11%
2022/04/19	0.1	72.46	0	0.00	72.30	0.1	958	0.01%
2022/04/15	0.1	71.90	1	72.20	72.20	-1	971	-0.10%
2022/04/14	1	72.40	0	0.00	72.60	1	989	0.10%
2022/04/13	0	0.00	0.5	72.54	73.20	-0.5	993	-0.05%
2022/04/11	0	0.00	1	72.60	72.30	-1	1,024	-0.10%
2022/04/08	0	73.20	0	0.00	72.90	0	1,065	0.00%
2022/04/01	1	74.90	0	0.00	75.00	1	1,102	0.09%
2022/03/31	1	75.30	0	0.00	75.90	1	1,103	0.09%
2022/03/30	1	75.50	0	0.00	75.20	1	1,105	0.09%
2022/03/29	0	0.00	1	75.00	75.20	-1	1,102	-0.09%
2022/03/28	1	74.30	0	75.00	74.30	1	1,105	0.09%
2022/03/25	1	75.20	0	0.00	75.30	1	1,103	0.09%
2022/03/24	0	0.00	1	76.10	76.40	-1	1,103	-0.09%
2022/03/22	1	74.40	1	75.50	75.50	0	1,105	0.00%
2022/03/21	5	76.00	0	0.00	75.50	5	1,104	0.45%
2022/03/18	1	79.20	3.3	78.64	77.90	-2.3	1,101	-0.21%
2022/03/17	3	74.73	3	75.20	76.00	0	1,079	0.00%
2022/03/16	2	75.05	2	74.95	74.20	0	1,066	0.00%
2022/03/15	1	79.20	5	79.40	79.50	-4	1,048	-0.38%
2022/03/14	2	79.50	0	0.00	79.70	2	1,041	0.19%
2022/03/11	0	0.00	3.1	79.20	79.40	-3.1	1,034	-0.30%
2022/03/10	4	78.93	3.2	78.89	79.00	0.8	1,021	0.08%
2022/03/09	7	78.67	2	78.80	78.70	5	1,011	0.49%
2022/03/08	5.1	78.58	6.1	78.62	78.60	-1	993	-0.10%
2022/03/07	2	78.95	24	79.00	79.00	-22	958	-2.30%
2022/03/04	1.6	79.50	0	0.00	79.40	1.6	941	0.17%
2022/03/03	2	79.35	7.6	79.37	79.40	-5.6	938	-0.60%
2022/03/02	0	0.00	5	79.00	79.00	-5	932	-0.54%
2022/03/01	1	78.80	5.2	79.00	79.00	-4.2	925	-0.45%
2022/02/25	3	78.50	5	78.56	78.60	-2	917	-0.22%
2022/02/24	1	78.50	1	78.60	78.40	0	911	0.00%
2022/02/23	3	78.80	2	78.90	79.10	1	889	0.11%
2022/02/22	4.2	78.70	3.1	78.73	78.70	1.1	877	0.13%
2022/02/21	5	78.86	1	78.80	78.90	4	847	0.47%
2022/02/18	2	78.75	40	78.70	78.70	-38	837	-4.54%
2022/02/17	6.6	78.55	9	78.64	78.60	-2.4	810	-0.30%
2022/02/16	35.6	77.67	30.7	77.60	78.00	4.9	747	0.65%
2022/02/14	53	68.00	0	0.00	68.50	53	503	10.54%
2022/02/10	0.2	68.00	2	67.45	67.80	-1.8	510	-0.35%
2022/02/09	0	0.00	1.5	67.97	68.00	-1.5	518	-0.29%
2022/02/08	0.1	65.70	2	66.15	67.00	-1.9	515	-0.37%
2022/02/07	1	64.60	0	0.00	64.70	1	512	0.20%
2022/01/26	2	63.40	1	63.50	64.20	1	518	0.19%
2022/01/25	0	0.00	2	63.50	63.60	-2	534	-0.37%
2022/01/24	0	0.00	2	64.20	64.50	-2	565	-0.35%
2022/01/20	1	65.50	2	65.35	66.00	-1	639	-0.16%
2022/01/19	0	0.00	1	66.10	65.50	-1	644	-0.16%
2022/01/18	0	0.00	1	67.00	65.90	-1	648	-0.15%
2022/01/17	0	0.00	2	66.10	66.40	-2	651	-0.31%
2022/01/14	0	0.00	1	64.80	64.80	-1	651	-0.15%
2022/01/13	3	64.43	0	0.00	64.30	3	650	0.46%
2022/01/12	1	65.20	0.5	65.13	64.90	0.5	649	0.08%
2022/01/10	0	0.00	2	66.60	66.40	-2	646	-0.31%
2022/01/07	3.6	65.82	0	0.00	65.40	3.6	640	0.57%
2022/01/06	1	67.50	0	0.00	67.70	1	626	0.16%
2022/01/05	1.1	68.41	2	68.55	68.40	-0.9	628	-0.15%
2022/01/04	5	70.36	8	70.61	69.70	-3	631	-0.48%
2022/01/03	7	70.33	3	70.30	70.20	4	616	0.65%
2021/12/30	2	70.13	1	69.70	68.80	1	579	0.18%
2021/12/29	0	0.00	1	69.20	69.50	-1	559	-0.18%
2021/12/28	0	67.00	0	0.00	67.00	0	557	0.00%
2021/12/23	1	66.80	0	0.00	66.40	1	587	0.17%
2021/12/22	1	66.31	6	66.87	66.60	-5	594	-0.84%
2021/12/21	1	65.50	1	65.40	65.80	0	595	0.00%
2021/12/20	1	65.60	5	65.70	65.50	-4	600	-0.67%
2021/12/17	3	64.83	0	0.00	64.80	3	603	0.50%
2021/12/16	0.1	65.30	0	0.00	65.60	0.1	605	0.01%
2021/12/15	1	64.80	0	0.00	64.80	1	611	0.17%
2021/12/14	2	64.95	0	0.00	65.00	2	615	0.33%
2021/12/13	0	66.00	0	0.00	65.90	0	616	0.00%
2021/12/09	0.1	66.60	3	66.57	66.20	-3	630	-0.47%
2021/12/08	2	66.35	0	0.00	65.80	2	632	0.32%
2021/12/07	2	66.90	0	0.00	66.50	2	628	0.32%
2021/12/06	0.1	67.53	0	0.00	67.80	0.1	626	0.02%
2021/12/03	0	67.80	0	0.00	67.80	0	651	0.00%
2021/12/02	0	68.00	0	0.00	68.00	0	748	0.00%
2021/12/01	0	0.00	1	68.10	69.20	-1	795	-0.13%
2021/11/30	0	0.00	3	68.13	67.90	-3	807	-0.37%
2021/11/29	0	67.00	0	0.00	67.10	0	830	0.00%
2021/11/26	2	67.30	0	0.00	67.10	2	853	0.24%
2021/11/25	1	68.70	0	0.00	68.60	1	852	0.12%
2021/11/24	1	68.80	1	69.20	69.10	0	854	0.00%
2021/11/23	0	69.50	0	0.00	69.40	0	856	0.00%
2021/11/22	0	70.50	7	70.96	70.90	-7	857	-0.81%
2021/11/19	0	70.20	0	0.00	70.20	0	863	0.00%
2021/11/18	0	70.90	3	70.90	70.90	-3	867	-0.34%
2021/11/17	1	71.90	3	71.67	71.70	-2	875	-0.23%
2021/11/16	1	70.60	0	0.00	70.40	1	874	0.11%
2021/11/15	3	70.00	2	70.10	70.00	1	879	0.11%
2021/11/12	0	69.10	0	0.00	69.20	0	876	0.00%
2021/11/11	1	68.30	15	68.72	69.20	-14	876	-1.60%
2021/11/10	0	0.00	2	68.55	68.50	-2	883	-0.23%
2021/11/09	3	67.60	6	67.50	67.80	-3	896	-0.33%
2021/11/08	2.1	68.97	4	68.58	68.40	-1.9	894	-0.21%
2021/11/05	0	0.00	4	71.18	71.40	-4	926	-0.43%
2021/11/04	1	71.40	1	72.10	71.20	0	959	0.00%
2021/11/03	1	71.50	1	71.50	71.50	0	983	0.00%
2021/11/02	2.1	71.63	15	71.19	70.70	-13	1,015	-1.27%
2021/11/01	9	72.29	11.2	72.33	72.20	-2.2	1,018	-0.22%
2021/10/29	12	69.80	14	72.11	71.60	-2	1,016	-0.20%
2021/10/28	9	67.08	2	66.90	66.60	7	984	0.71%
2021/10/27	8	65.73	1	65.80	65.90	7	1,023	0.68%
2021/10/25	2	65.00	0	0.00	65.30	2	1,244	0.16%
2021/10/21	0	63.50	1	64.10	63.30	-1	1,447	-0.07%
2021/10/20	1	62.60	1	62.80	62.40	0	1,481	0.00%
2021/10/19	0	0.00	2	63.40	63.40	-2	1,510	-0.13%
2021/10/18	1	60.60	1	61.50	61.50	0	1,554	0.00%
2021/10/15	2	61.75	0	0.00	61.20	2	1,587	0.13%
2021/10/13	2	60.10	0	0.00	60.10	2	1,664	0.12%
2021/10/12	2	60.00	1.3	59.88	60.50	0.8	1,671	0.04%
2021/10/08	2	62.80	0	0.00	62.50	2	1,676	0.12%
2021/10/07	0	0.00	1.1	63.78	63.80	-1.1	1,678	-0.07%
2021/10/06	1	62.60	0	0.00	62.30	1	1,703	0.06%
2021/10/05	1.1	63.09	5	63.10	63.20	-3.9	1,713	-0.23%
2021/10/04	6	62.77	0	0.00	61.60	6	1,707	0.35%
2021/10/01	3	66.10	0	0.00	65.50	3	1,694	0.18%
2021/09/30	2	67.20	2	67.90	68.00	0	1,682	0.00%
2021/09/28	0	0.00	3	69.43	69.70	-3	1,683	-0.18%
2021/09/27	1	69.00	0	0.00	69.00	1	1,681	0.06%
2021/09/24	0	0.00	4	69.30	69.10	-4	1,682	-0.24%
2021/09/23	2	68.45	1	68.90	68.90	1	1,680	0.06%
2021/09/22	0	0.00	1.1	68.24	68.50	-1.1	1,676	-0.07%
2021/09/17	2	69.20	2	69.60	69.80	0	1,672	0.00%
2021/09/16	0	0.00	1	69.80	69.60	-1	1,671	-0.06%
2021/09/15	2	69.25	1	69.10	69.20	1	1,666	0.06%
2021/09/14	5.1	70.74	0	0.00	70.10	5.1	1,659	0.30%
2021/09/10	13	71.14	8	71.18	71.30	5	1,654	0.30%
2021/09/08	4	69.98	0	72.30	70.30	4	1,653	0.24%
2021/09/07	16	74.89	17.1	75.60	73.10	-1.1	1,634	-0.07%
2021/09/06	1	75.60	3.6	75.08	74.00	-2.6	1,534	-0.17%
2021/09/03	0.2	71.90	0.1	71.93	73.00	0.1	1,488	0.01%
2021/09/02	2	72.45	1.3	71.79	71.50	0.7	1,482	0.05%
2021/09/01	3.1	72.61	0.1	72.90	73.20	3	1,458	0.21%
2021/08/31	0	0.00	1	70.30	70.70	-1	1,430	-0.07%
2021/08/30	2	69.95	2	69.60	69.70	0	1,424	0.00%
2021/08/27	3	70.17	0	0.00	69.60	3	1,420	0.21%
2021/08/25	0	0.00	1	71.30	71.00	-1	1,410	-0.07%
2021/08/24	0.1	70.60	1	70.00	69.80	-0.9	1,401	-0.06%
2021/08/20	1	68.70	1	68.20	68.50	0	1,377	0.00%
2021/08/19	1.1	70.31	3	68.40	68.40	-1.9	1,367	-0.14%
2021/08/18	0	0.00	1	68.30	70.80	-1	1,353	-0.07%
2021/08/16	0	0.00	5	70.02	70.80	-5	1,336	-0.37%
2021/08/13	2	71.80	0	0.00	71.10	2	1,323	0.15%
2021/08/11	29	75.39	16	74.73	72.70	13	1,293	1.01%
2021/08/10	8	73.81	11	74.35	76.50	-3	1,253	-0.24%
2021/08/09	20	75.56	1	76.80	74.80	19	1,221	1.56%
2021/08/06	12	76.56	3	76.57	75.80	9	1,195	0.75%
2021/08/05	6	78.47	0	0.00	78.80	6	1,161	0.52%
2021/08/04	0	0.00	2	80.35	79.70	-2	1,154	-0.17%
2021/08/03	3.3	80.35	1	81.10	79.90	2.3	1,134	0.20%
2021/08/02	12	80.53	0.2	80.80	80.00	11.8	1,100	1.07%
2021/07/30	22.2	85.07	24	85.43	83.10	-1.8	1,055	-0.17%
2021/07/29	4	88.23	19.2	90.25	92.00	-15.2	935	-1.62%
2021/07/28	17	83.42	3	84.30	84.20	14	838	1.67%
2021/07/27	11	90.60	8	90.88	90.70	3	780	0.38%
2021/07/26	1	87.40	1	87.00	87.90	0	655	0.00%
2021/07/23	44	86.88	13	85.74	85.50	31	620	5.00%
2021/07/22	0	0.00	2	87.70	87.20	-2	593	-0.34%
2021/07/21	2	87.10	3	86.90	85.60	-1	551	-0.18%
2021/07/20	6.2	84.59	2	85.25	85.80	4.2	540	0.77%
2021/07/19	2	84.70	8	85.10	84.70	-6	504	-1.19%
2021/07/16	0	0.00	1	82.40	82.70	-1	483	-0.21%
2021/07/15	5	82.20	0	0.00	81.00	5	476	1.05%
2021/07/13	8	81.86	5	83.70	82.10	3	463	0.65%
2021/07/12	1	80.20	0	0.00	81.00	1	438	0.23%
2021/07/08	3	78.57	0	0.00	78.60	3	441	0.68%
2021/07/05	0	0.00	6	79.62	80.00	-6	511	-1.17%
2021/06/29	5	77.90	0	0.00	77.50	5	598	0.83%
2021/06/25	0	0.00	1	78.00	77.60	-1	619	-0.16%
2021/06/23	19	76.55	14	77.40	77.40	5	629	0.79%
2021/06/22	0	0.00	0	76.60	76.00	0	635	0.00%
2021/06/17	0	0.00	4	78.45	78.60	-4	648	-0.62%
2021/06/16	1	77.50	12	77.78	77.20	-11	649	-1.69%
2021/06/10	12	76.04	4	77.03	77.20	8	751	1.07%
2021/06/09	2	75.20	1	75.50	75.20	1	755	0.13%
2021/06/07	1	74.30	1	74.00	74.00	0	778	0.00%
2021/06/04	1	74.10	0	0.00	74.10	1	783	0.13%
2021/06/02	0.5	76.00	0	0.00	74.60	0.5	788	0.06%
2021/06/01	0	0.00	1	76.00	76.10	-1	798	-0.13%
2021/05/31	0	0.00	1	74.40	74.80	-1	805	-0.12%
2021/05/25	1	73.00	0	0.00	74.10	1	862	0.12%
2021/05/21	9	71.76	2	71.85	71.90	7	880	0.80%
2021/05/19	1	70.60	3	71.80	72.20	-2	917	-0.22%
2021/05/18	0	0.00	9	70.82	71.30	-9	934	-0.96%
2021/05/17	1	64.70	1	67.20	66.00	0	966	0.00%
2021/05/14	2	71.75	3	71.37	70.60	-1	1,032	-0.10%
2021/05/13	2	70.75	2	71.70	70.70	0	1,097	0.00%
2021/05/12	3	70.03	2	70.90	70.10	1	1,160	0.09%
2021/05/11	1.5	74.47	1	75.30	73.90	0.5	1,162	0.04%
2021/05/10	1	77.70	0	0.00	77.70	1	1,191	0.08%
2021/05/07	2	78.15	2	78.60	78.70	0	1,270	0.00%
2021/05/06	1	77.00	0	0.00	76.50	1	1,267	0.08%
2021/05/04	16	77.91	8	78.24	78.80	8	1,270	0.63%
2021/05/03	5	81.92	2	81.60	81.30	3	1,255	0.24%
2021/04/29	10	83.68	5	83.98	83.50	5	1,248	0.40%
2021/04/28	3	84.10	2	84.25	84.10	1	1,250	0.08%
2021/04/27	4	84.65	1	84.50	84.60	3	1,259	0.24%
2021/04/26	12	85.45	7	85.26	85.00	5	1,260	0.40%
2021/04/22	7	83.76	0	0.00	83.00	7	1,256	0.56%
2021/04/21	1	84.10	0	0.00	84.50	1	1,254	0.08%
2021/04/20	1	85.40	0	0.00	85.40	1	1,259	0.08%
2021/04/19	1	84.30	1	84.40	84.40	0	1,274	0.00%
2021/04/16	1	84.40	0	0.00	85.00	1	1,274	0.08%
2021/04/15	1	85.30	1	85.90	85.70	0	1,275	0.00%
2021/04/14	3	84.13	2	84.30	85.70	1	1,302	0.08%
2021/04/13	11	88.24	0	0.00	85.50	11	1,313	0.84%
2021/04/12	0	0.00	1	89.39	87.90	-1	1,357	-0.08%
2021/04/09	5	93.00	2	92.70	89.60	3	1,372	0.22%
2021/04/08	1	90.49	1	91.90	91.90	0	1,376	0.00%
2021/04/07	4	89.63	5.5	89.18	89.00	-1.5	1,370	-0.11%
2021/04/06	0	0.00	0.1	87.00	88.40	-0.1	1,376	-0.01%
2021/04/01	0	0.00	2	87.10	85.90	-2	1,425	-0.14%
2021/03/30	1	84.40	1	84.80	84.70	0	1,559	0.00%
2021/03/29	0	0.00	2	85.10	85.40	-2	1,646	-0.12%
2021/03/26	1	83.70	1	84.20	84.60	0	1,744	0.00%
2021/03/24	3	83.17	2	83.40	83.40	1	1,757	0.06%
2021/03/23	1	84.30	2	83.45	83.20	-1	1,786	-0.06%
2021/03/22	0	0.00	2	84.20	84.40	-2	1,816	-0.11%
2021/03/19	1	85.70	1	85.30	85.00	0	1,833	0.00%
2021/03/18	0	86.90	1.1	86.96	86.50	-1.1	1,831	-0.06%
2021/03/17	4	87.58	4	86.48	86.30	0	1,827	0.00%
2021/03/16	9	88.70	4.3	89.72	87.00	4.7	1,820	0.26%
2021/03/15	3	87.03	4	86.35	86.10	-1	1,768	-0.06%
2021/03/12	3	85.73	2	85.40	85.60	1	1,770	0.06%
2021/03/11	2.1	83.39	8	84.13	86.80	-5.9	1,768	-0.34%
2021/03/10	4	82.98	2.1	82.86	82.60	1.9	1,766	0.11%
2021/03/09	1	82.50	1	83.10	83.10	0	1,778	0.00%
2021/03/08	2	83.30	1	83.60	83.50	1	1,779	0.06%
2021/03/05	4	82.40	2	82.75	82.70	2	1,777	0.11%
2021/03/04	2	83.95	1	83.60	83.60	1	1,765	0.06%
2021/03/03	8	83.93	14	84.92	85.30	-6	1,756	-0.34%
2021/03/02	3	86.53	6	85.25	84.80	-3	1,747	-0.17%
2021/02/26	4	85.65	5	85.70	86.50	-1	1,736	-0.06%
2021/02/25	12	86.79	8	85.85	85.40	4	1,725	0.23%
2021/02/24	1	85.00	3	85.30	85.80	-2	1,705	-0.12%
2021/02/23	10.1	85.30	10	85.29	84.70	0.1	1,703	0.01%
2021/02/22	9	86.64	5	85.98	86.00	4	1,692	0.24%
2021/02/19	6.1	85.89	6	86.38	87.30	0.1	1,675	0.01%
2021/02/18	3	86.17	6	86.76	85.90	-3	1,669	-0.18%
2021/02/17	21	87.17	16	86.95	86.80	5	1,676	0.30%
2021/02/05	7	86.49	20.2	86.68	86.20	-13.1	1,642	-0.80%
2021/02/04	9	86.03	21.1	83.64	83.00	-12.1	1,570	-0.77%
2021/02/03	7	84.39	17	84.41	84.10	-10	1,503	-0.66%
2021/02/02	16	81.83	3	81.60	80.80	13	1,439	0.90%
2021/02/01	4	80.78	5	81.26	81.30	-1	1,432	-0.07%
2021/01/29	2	81.30	8	82.95	79.30	-6	1,391	-0.43%
2021/01/27	8	75.46	1	75.30	75.30	7	1,307	0.54%
2021/01/26	0	0.00	3	75.30	74.00	-3	1,295	-0.23%
2021/01/22	0	0.00	1	72.90	74.50	-1	1,307	-0.08%
2021/01/21	6.3	72.88	5	74.76	72.80	1.3	1,305	0.10%
2021/01/20	0	0.00	3	75.17	73.80	-3	1,298	-0.23%
2021/01/19	2	77.00	1	78.00	77.30	1	1,285	0.08%
2021/01/18	1	74.50	2	77.65	77.80	-1	1,279	-0.08%
2021/01/15	12	77.98	6	77.98	76.30	6	1,260	0.48%
2021/01/14	1	78.10	0	0.00	78.10	1	1,247	0.08%
2021/01/13	2	79.80	1	79.60	79.60	1	1,234	0.08%
2021/01/12	2	79.35	0	0.00	79.50	2	1,222	0.16%
2021/01/11	0	0.00	23	81.56	81.50	-23	1,202	-1.91%
2021/01/08	1	82.10	0	0.00	81.50	1	1,197	0.08%
2021/01/07	2	81.15	0	0.00	81.70	2	1,188	0.17%
2021/01/06	3	83.33	13	83.78	83.70	-10	1,158	-0.86%
2021/01/05	19	83.59	25	82.95	82.60	-6	1,130	-0.53%
2021/01/04	6	87.60	5.5	88.11	86.40	0.5	1,073	0.05%
2020/12/31	1	90.40	5.1	88.87	87.80	-4.1	1,045	-0.39%
2020/12/30	4	88.78	1	89.20	87.80	3	1,000	0.30%
2020/12/29	16.2	87.95	6	88.05	88.30	10.2	972	1.04%
2020/12/28	10	86.69	11.2	87.39	88.10	-1.2	925	-0.13%
2020/12/25	11	84.50	3	85.27	84.50	8	855	0.94%
2020/12/24	25.1	85.75	14.1	85.53	84.20	11	815	1.34%
2020/12/23	20	83.97	11	83.37	85.30	9	701	1.28%
2020/12/22	26.3	80.63	23	81.29	78.50	3.3	608	0.53%
2020/12/21	0	0.00	0.1	76.19	76.60	-0.1	512	-0.02%
2020/12/18	10	74.90	0.1	76.50	75.20	9.9	503	1.96%
2020/12/16	5	78.06	2.1	79.55	80.50	2.9	454	0.63%
2020/12/15	5	77.18	4	78.30	76.70	1	417	0.24%
2020/12/10	2	74.40	1	74.50	74.00	1	378	0.26%
2020/12/09	5	78.46	0	0.00	76.80	5	369	1.35%
2020/12/08	0	0.00	1	77.10	77.00	-1	338	-0.30%
2020/12/07	0	0.00	1	76.60	74.60	-1	325	-0.31%
2020/12/04	4	75.95	4	75.50	75.60	0	316	0.01%
2020/12/03	2	74.35	0	0.00	74.30	2	304	0.66%
2020/11/27	1	72.80	0	0.00	72.80	1	297	0.34%
2020/11/26	0	0.00	1	73.20	73.40	-1	296	-0.34%
2020/11/25	1	73.50	0	0.00	73.40	1	297	0.34%
2020/11/23	0	0.00	5	74.58	74.50	-5	293	-1.70%
2020/11/20	1	74.00	0	0.00	74.20	1	291	0.34%
2020/11/18	0	0.00	0	73.60	73.60	0	285	-0.02%
2020/11/17	1	74.20	0	0.00	73.80	1	287	0.35%
2020/11/16	2	76.20	3	76.30	76.40	-1	289	-0.35%
2020/11/13	0	0.00	1	72.20	73.50	-1	266	-0.38%
2020/11/11	0	0.00	0	71.50	71.00	0	268	0.00%
2020/11/10	0.5	71.00	0	0.00	72.00	0.5	269	0.19%
2020/11/06	0	71.50	10	71.30	71.30	-10	279	-3.57%
2020/11/05	0.1	70.40	0	0.00	71.50	0.1	305	0.02%
2020/11/03	0	0.00	0	70.80	70.90	0	350	0.00%
2020/11/02	0	0.00	0	70.50	70.70	0	361	0.00%
2020/10/30	1	74.37	2	73.70	73.20	-1	366	-0.26%
2020/10/29	0	0.00	1	71.90	72.40	-1	373	-0.27%
2020/10/22	0	0.00	0	70.20	70.60	0	534	-0.01%
2020/10/19	0	70.20	0	0.00	70.70	0	633	0.00%
2020/10/15	0	0.00	0	69.60	69.30	0	649	-0.01%
2020/10/14	10	70.70	0	0.00	70.00	10	664	1.50%
2020/10/12	1	71.60	1	72.00	71.10	0	683	0.00%
2020/10/07	3	72.00	5	72.66	72.90	-2	687	-0.29%
2020/09/29	0	0.00	1	66.80	66.60	-1	707	-0.14%
2020/09/25	1	64.80	0	0.00	64.10	1	765	0.13%
2020/09/24	1	67.50	6	66.10	65.10	-5	772	-0.65%
2020/09/18	1	71.20	0	0.00	71.30	1	777	0.13%
2020/09/14	0	0.00	10	72.90	73.30	-10	845	-1.18%
2020/09/09	0	0.00	1.2	71.58	71.50	-1.2	900	-0.13%
2020/09/08	1	72.20	1	72.50	71.80	0	911	0.00%
2020/09/02	0	0.00	9	73.50	74.20	-9	965	-0.93%
2020/09/01	0	0.00	1	71.80	71.80	-1	980	-0.10%
2020/08/31	0	0.00	3	70.90	71.10	-3	991	-0.30%
2020/08/26	0	0.00	1	71.80	71.70	-1	1,056	-0.09%
2020/08/24	0	0.00	1	72.10	71.70	-1	1,092	-0.09%
2020/08/21	1	71.60	5	72.04	72.40	-4	1,097	-0.36%
2020/08/20	5	70.74	12	70.23	70.00	-7	1,116	-0.63%
2020/08/19	5	76.44	5	76.04	75.10	0	1,111	0.00%
2020/08/18	10	76.94	0	0.00	75.90	10	1,122	0.89%
2020/08/17	5	77.70	4	77.00	77.30	1	1,143	0.09%
2020/08/13	0	0.00	2	75.80	75.40	-2	1,172	-0.17%
2020/08/12	5	73.62	9	73.37	75.00	-4	1,174	-0.34%
2020/08/11	3	73.20	132	76.00	72.30	-129	1,162	-11.10%	大賣/鉅額交易
2020/08/10	9	78.88	6	78.60	79.00	3	1,138	0.26%
2020/08/07	6	82.05	5	80.70	80.70	1	1,120	0.09%
2020/08/06	1	82.90	5	81.94	82.30	-4	1,099	-0.36%
2020/08/05	2	83.75	2	82.70	82.80	0	1,095	0.00%
2020/08/04	3	80.60	6	81.35	83.90	-3	1,097	-0.27%
2020/08/03	16	79.31	5	80.60	79.90	11	1,110	0.99%
2020/07/31	9	83.27	11	82.28	82.20	-2	1,084	-0.18%
2020/07/30	1	85.30	0	0.00	83.60	1	1,063	0.09%
2020/07/29	2	84.40	2	85.00	85.40	0	1,052	0.00%
2020/07/28	22	90.29	5	90.32	85.60	17	1,037	1.64%
2020/07/27	3	91.50	10	91.91	93.20	-7	960	-0.73%
2020/07/24	2	86.30	9	85.50	86.50	-7	895	-0.78%
2020/07/23	1	83.90	2	84.40	84.70	-1	877	-0.11%
2020/07/22	1	83.40	1	83.50	83.30	0	866	0.00%
2020/07/21	3	82.27	1	83.10	82.50	2	859	0.23%
2020/07/20	0	84.80	15	85.03	85.30	-15	845	-1.77%
2020/07/17	2	84.60	0	0.00	83.00	2	830	0.24%
2020/07/15	2	84.20	0	0.00	83.80	2	812	0.25%
2020/07/13	2	84.40	0	0.00	84.50	2	801	0.25%
2020/07/10	0	0.00	2	84.60	84.70	-2	792	-0.25%
2020/07/09	0	0.00	12	87.30	86.80	-12	784	-1.53%
2020/07/08	8	87.30	8	87.48	87.80	0	780	0.00%
2020/07/07	8	88.20	11	88.00	87.00	-3	772	-0.39%
2020/07/06	1	88.70	3	86.23	89.80	-2	740	-0.27%
2020/07/03	0	0.00	5.3	84.99	84.60	-5.3	712	-0.74%
2020/07/02	1	82.90	0	0.00	82.40	1	699	0.14%
2020/07/01	0	0.00	4	82.60	82.50	-4	693	-0.58%
2020/06/29	1	83.30	8	81.94	82.20	-7	680	-1.03%
2020/06/24	1	82.00	1	82.80	83.00	0	674	0.00%
2020/06/23	8	82.99	4	83.00	81.50	4	661	0.60%
2020/06/22	6	85.17	6	85.00	85.70	0	631	0.00%
2020/06/19	9	83.64	2	83.70	83.10	7	610	1.15%
2020/06/18	17	82.31	17	83.99	84.00	0	598	0.00%
2020/06/17	2	81.00	4	81.65	80.30	-2	567	-0.35%
2020/06/16	0	0.00	1	80.70	80.70	-1	549	-0.18%
2020/06/15	4	79.88	6	79.68	78.80	-2	545	-0.37%
2020/06/12	5	78.62	2	79.20	79.30	3	535	0.56%
2020/06/11	4	79.98	23	78.90	80.40	-19	521	-3.64%
2020/06/10	5	78.92	5	79.34	80.00	0	517	0.00%
2020/06/08	4	80.13	0	0.00	78.20	4	500	0.80%
2020/06/05	1	79.00	0	0.00	80.50	1	475	0.21%
2020/06/04	10	80.55	0	0.00	79.70	10	473	2.11%
2020/06/03	1	77.90	1	77.90	78.70	0	441	0.00%
2020/06/02	3	76.90	0	0.00	77.60	3	427	0.70%
2020/06/01	1	74.60	5	73.60	77.80	-4	406	-0.98%
2020/05/29	0	0.00	6	71.30	71.30	-6	376	-1.59%
2020/05/28	1	70.40	7	71.14	70.50	-6	367	-1.63%
2020/05/27	5	70.50	10	71.18	70.50	-5	358	-1.40%
2020/05/25	2	68.80	4	68.70	68.70	-2	324	-0.62%
2020/05/22	18	68.75	8	67.86	68.20	10	310	3.22%
2020/05/21	9	64.39	23	65.21	66.70	-14	284	-4.91%
2020/05/20	0	0.00	4	62.33	62.00	-4	251	-1.59%
2020/05/19	5	62.30	5.2	61.79	61.90	-0.2	247	-0.07%
2020/05/18	3	61.10	2	61.45	61.40	1	239	0.42%
2020/05/15	0	0.00	1	60.50	60.90	-1	234	-0.43%
2020/05/14	1	60.30	2	60.20	60.30	-1	231	-0.43%
2020/05/12	1	60.40	0	0.00	60.80	1	222	0.45%
2020/05/11	1	61.90	5	62.14	61.90	-4	213	-1.87%
2020/05/08	4	61.68	2	61.60	61.40	2	198	1.01%
2020/05/07	0	0.00	1	59.20	59.00	-1	164	-0.61%
2020/04/30	1	55.50	0	0.00	55.60	1	152	0.66%
2020/04/21	3	50.33	0	0.00	50.90	3	169	1.77%
2020/04/17	0	0.00	1	53.80	53.00	-1	168	-0.59%
2020/04/16	0	53.10	0	0.00	53.30	0	167	0.00%
2020/04/15	0	0.00	3	53.50	53.50	-3	166	-1.80%
2020/04/07	0	0.00	1	48.10	48.00	-1	169	-0.59%
2020/04/06	0	0.00	1	46.50	46.50	-1	170	-0.59%
2020/03/16	0	0.00	57	46.00	48.10	-57	164	-34.55%
2020/03/11	2	47.50	5	47.52	47.30	-3	144	-2.08%
2020/03/10	1	47.80	0	0.00	47.05	1	141	0.71%
2020/03/09	3	50.57	0	0.00	50.00	3	130	2.29%
2020/03/04	0	0.00	5	53.20	53.50	-5	127	-3.91%
2020/02/26	0	0.00	1	54.20	54.20	-1	129	-0.77%
2020/02/25	0	0.00	2	54.40	54.20	-2	129	-1.55%
2020/02/19	4	55.80	0	0.00	55.20	4	127	3.13%
2020/02/14	5	55.74	0	0.00	55.50	5	125	3.98%
2020/02/13	1	55.50	0	0.00	55.70	1	125	0.80%
2020/01/16	0	0.00	2	59.20	59.10	-2	156	-1.28%
2020/01/14	1	58.50	0	0.00	58.60	1	150	0.66%
2020/01/08	0	57.20	0	0.00	57.70	0	153	0.00%
2019/12/30	1	58.00	0	0.00	57.80	1	160	0.62%
2019/12/23	1	57.40	0	0.00	57.70	1	164	0.61%
2019/12/13	0	0.00	2	59.35	59.40	-2	214	-0.93%
2019/12/12	0	0.00	1	59.90	59.50	-1	215	-0.46%
2019/12/05	0	0.00	1	58.60	58.70	-1	229	-0.44%
2019/11/28	1	58.50	1	58.20	58.40	0	245	0.00%
2019/11/21	4	57.00	0	0.00	57.40	4	263	1.52%
2019/11/12	1	57.60	0	0.00	57.70	1	275	0.36%
2019/11/06	1	58.70	0	0.00	59.00	1	272	0.37%
2019/11/05	0	0.00	3	60.70	60.40	-3	264	-1.13%
2019/11/01	2	61.20	0	0.00	61.10	2	272	0.73%
2019/10/30	3	62.50	1	62.80	63.00	2	259	0.77%
2019/10/29	1	60.00	0	0.00	60.30	1	243	0.41%
2019/10/21	0.1	60.00	0	0.00	60.40	0.1	246	0.03%
2019/10/15	1	60.00	0	0.00	60.10	1	244	0.41%
2019/10/03	0	59.00	0	0.00	59.00	0	226	0.02%
2019/10/01	5	60.00	0	0.00	60.00	5	220	2.26%
2019/09/27	0.5	60.50	0	0.00	60.70	0.5	218	0.21%
2019/09/25	12	60.15	0	0.00	59.80	12	217	5.52%
2019/09/24	1	61.50	0	0.00	61.00	1	206	0.48%
2019/09/23	1	61.80	0	0.00	62.20	1	204	0.49%
2019/09/19	0	0.00	1	64.00	63.60	-1	195	-0.51%
2019/09/18	4	65.50	0	0.00	63.60	4	193	2.07%
2019/09/17	3	62.00	0	0.00	61.70	3	170	1.76%
2019/09/12	0	0.00	1	61.30	61.50	-1	168	-0.59%
2019/09/11	5	61.16	0	0.00	61.20	5	165	3.02%
2019/09/10	0	0.00	1	59.70	59.80	-1	160	-0.62%
2019/09/04	0	0.00	1	58.50	58.80	-1	148	-0.67%
2019/09/03	0	0.00	1	59.00	58.60	-1	147	-0.68%
2019/09/02	0	0.00	1	57.30	58.50	-1	152	-0.66%
2019/08/30	8	58.28	1	58.30	57.90	7	153	4.55%
2019/08/27	10	50.30	0	0.00	50.20	10	140	7.13%
2019/08/16	10	55.70	0	0.00	55.60	10	128	7.80%
2019/08/15	1	56.00	0	0.00	55.50	1	125	0.79%
2019/08/07	3	56.90	0	0.00	55.90	3	123	2.44%
2019/08/06	1	54.90	0	0.00	55.90	1	124	0.81%
2019/08/05	12	55.16	0	0.00	55.30	12	124	9.65%
2019/07/31	0	0.00	1	60.00	59.50	-1	116	-0.86%
2019/07/30	0	0.00	1	59.50	59.30	-1	117	-0.85%
2019/07/26	0	0.00	1	60.40	60.50	-1	118	-0.84%
2019/07/09	0	0.00	2	60.10	60.00	-2	143	-1.40%
2019/06/21	7	61.64	0	0.00	60.90	7	168	4.16%
2019/06/20	1	60.50	0	0.00	60.80	1	169	0.59%
2019/06/14	0	0.00	1	59.10	59.80	-1	189	-0.53%
2019/06/11	3	57.50	0	0.00	58.20	3	195	1.53%
2019/05/14	1	59.00	1	60.60	60.70	0	224	0.00%
2019/04/19	0	0.00	1	65.50	65.70	-1	210	-0.48%
2019/04/18	3	66.27	34	65.68	65.40	-31	220	-14.06%
2019/04/17	11	67.77	0	0.00	66.80	11	217	5.07%
2019/04/15	0	0.00	10	66.00	66.60	-10	212	-4.71%
2019/04/11	0	0.00	5	64.10	64.10	-5	200	-2.50%
2019/04/08	1	60.70	0	0.00	60.60	1	207	0.48%
2019/04/03	1	60.10	0	0.00	60.50	1	207	0.48%
2019/04/02	5	60.72	0	0.00	60.70	5	221	2.26%
2019/04/01	2	61.20	0	0.00	61.20	2	224	0.89%
2019/03/28	2	60.60	0	0.00	60.50	2	227	0.88%
2019/03/27	6	61.95	0	0.00	61.60	6	225	2.67%
2019/03/26	8	61.90	0	0.00	62.20	8	221	3.61%
2019/03/25	2	61.50	0	0.00	61.50	2	218	0.91%
2019/03/21	0	0.00	1	61.50	61.30	-1	211	-0.47%
2019/03/20	0	0.00	3	61.50	61.30	-3	208	-1.44%
2019/03/19	0	0.00	2	58.65	59.20	-2	199	-1.00%
2019/03/18	5	56.88	2	57.20	57.10	3	191	1.56%
2019/03/15	2	56.50	0	0.00	56.40	2	188	1.06%
2019/03/14	3	56.80	0	0.00	56.50	3	186	1.60%
2019/03/13	17	57.21	1	57.20	57.10	16	184	8.68%
2019/02/12	1	51.10	0	0.00	51.00	1	142	0.70%
2019/01/22	1	50.70	0	0.00	50.50	1	143	0.70%
2019/01/07	0	0.00	1	48.00	47.50	-1	130	-0.77%
2018/12/28	0	0.00	1	44.50	45.90	-1	136	-0.74%
2018/12/25	0	0.00	1	44.45	44.40	-1	135	-0.74%
2018/12/11	1	46.15	0	0.00	46.20	1	120	0.83%
2018/12/06	2	47.55	0	0.00	47.10	2	125	1.59%
2018/11/30	0	0.00	1	48.00	49.00	-1	152	-0.66%
2018/11/22	1	42.95	0	0.00	42.95	1	151	0.66%
2018/11/16	1	41.05	0	0.00	41.00	1	149	0.67%
2018/10/19	2	40.55	0	0.00	40.80	2	185	1.08%
2018/10/05	6	43.18	0	0.00	43.30	6	184	3.26%
2018/10/02	3	47.70	0	0.00	46.80	3	183	1.64%
2018/09/28	1	50.50	0	0.00	50.20	1	185	0.54%
2018/09/21	1	52.00	0	0.00	52.80	1	215	0.47%
2018/09/11	2	45.40	0	0.00	49.00	2	444	0.45%
2018/08/31	0	0.00	1	57.80	57.80	-1	572	-0.17%
2018/08/29	2	56.50	0	0.00	56.60	2	595	0.34%
2018/08/28	1	57.30	0	0.00	57.30	1	641	0.16%
2018/08/22	1	56.80	0	0.00	57.10	1	653	0.15%
2018/08/14	0	0.00	1	58.80	58.30	-1	661	-0.15%
2018/08/13	23	57.79	2	58.00	57.20	21	660	3.18%
2018/08/03	3	63.23	0	0.00	62.20	3	654	0.46%
2018/07/26	0	0.00	1	59.10	58.90	-1	646	-0.15%
2018/07/24	0	0.00	2	56.60	57.10	-2	646	-0.31%
2018/07/23	1	57.50	0	0.00	56.80	1	645	0.15%
2018/07/17	0	0.00	1	61.00	60.50	-1	667	-0.15%
2018/07/12	1	61.10	0	0.00	60.90	1	666	0.15%
2018/07/10	0	0.00	0.5	60.20	60.60	-0.5	665	-0.07%
2018/07/03	0	0.00	9	60.77	60.80	-9	664	-1.35%
2018/07/02	0	0.00	3	62.63	61.80	-3	653	-0.46%
2018/06/29	3	61.93	1	62.40	62.40	2	649	0.31%
2018/06/28	2	64.60	9	64.42	63.00	-7	641	-1.09%
2018/06/27	53	64.96	2	64.90	64.00	51	620	8.21%
2018/06/26	15	68.85	5	71.00	71.10	10	538	1.86%
2018/06/25	2	68.40	21	69.45	70.80	-19	493	-3.85%
2018/06/22	0	0.00	0.4	65.10	65.40	-0.4	444	-0.08%
2018/06/21	0	0.00	2	66.30	65.90	-2	444	-0.45%
2018/06/20	13	65.22	0	0.00	65.10	13	444	2.92%
2018/06/19	0	0.00	15	69.07	66.70	-15	436	-3.44%
2018/06/14	0	0.00	5	68.00	67.60	-5	421	-1.19%
2018/06/13	5	66.90	10	69.00	67.00	-5	418	-1.19%
2018/06/12	5	67.64	11	68.94	67.70	-6	417	-1.44%
2018/06/11	15	70.37	1	67.30	68.00	14	405	3.46%
2018/06/08	2	67.30	26	66.90	67.80	-24	350	-6.85%
2018/06/07	0	0.00	1	63.40	64.00	-1	312	-0.32%
2018/06/06	1	64.70	0	0.00	65.00	1	312	0.32%
2018/06/05	1	64.00	2	63.00	64.60	-1	303	-0.33%
2018/05/29	0	0.00	6	56.00	56.80	-6	257	-2.33%
2018/05/23	3	54.37	0	0.00	54.80	3	289	1.04%
2018/05/22	5	55.00	0	0.00	55.10	5	291	1.71%
2018/05/17	5	55.32	0	0.00	54.80	5	316	1.58%
2018/04/25	2	50.00	3	49.80	51.40	-1	606	-0.16%
2018/04/24	9	53.63	0	0.00	52.30	9	593	1.52%
2018/04/10	13	59.84	0	0.00	59.70	13	576	2.25%
2018/04/03	3	60.43	0	0.00	60.90	3	565	0.53%
2018/04/02	0	0.00	1	61.00	60.90	-1	566	-0.18%
2018/03/30	0	0.00	30	62.17	62.10	-30	561	-5.35%
2018/03/29	4	59.85	0	0.00	59.80	4	553	0.72%
2018/03/26	1	60.60	1	60.40	60.20	0	549	0.00%
2018/03/23	0	0.00	1	60.50	61.00	-1	547	-0.18%
2018/03/20	0	0.00	1	61.50	61.50	-1	538	-0.19%
2018/03/19	4	61.00	1	61.00	61.20	3	536	0.56%
2018/03/16	1	61.80	11	61.58	61.10	-10	533	-1.88%
2018/03/13	1	61.90	0	0.00	60.80	1	523	0.19%
2018/03/12	0	0.00	38	60.78	61.50	-38	514	-7.38%
2018/03/08	1	58.80	3	58.90	58.40	-2	506	-0.40%
2018/03/01	0	0.00	1	59.70	59.60	-1	502	-0.20%
2018/02/27	0	0.00	1	59.70	59.50	-1	501	-0.20%
2018/02/23	2	61.70	4	62.38	60.00	-2	499	-0.40%
2018/02/22	5	60.10	5	60.90	60.50	0	469	0.00%
2018/02/21	1	59.90	0	0.00	60.50	1	464	0.22%
2018/02/12	1	58.60	0	0.00	58.70	1	450	0.22%
2018/02/06	10	57.50	0	57.50	57.00	10	429	2.32%
2018/02/05	29	57.12	0	0.00	60.00	29	410	7.07%
2018/02/02	1	58.00	13	61.10	57.80	-12	400	-2.99%
2018/02/01	1	59.50	9	60.06	59.80	-8	367	-2.18%
2018/01/31	0	0.00	0.5	58.40	58.60	-0.5	363	-0.14%
2018/01/26	2	59.25	5	58.76	58.50	-3	358	-0.84%
2018/01/25	8	61.29	1	60.80	58.50	7	354	1.97%
2018/01/24	1	58.60	3	57.07	59.00	-2	328	-0.61%
2018/01/22	3	51.50	0	0.00	57.20	3	294	1.02%
2018/01/12	0	0.00	0.2	51.00	51.30	-0.2	200	-0.10%
2018/01/11	0	0.00	10	50.80	51.10	-10	207	-4.81%
2018/01/05	3	52.20	11	51.09	52.20	-8	222	-3.60%
2018/01/03	0	0.00	1	50.00	50.30	-1	241	-0.41%
2018/01/02	0	0.00	1	48.20	48.50	-1	255	-0.39%