通嘉 (3588)-永豐金-敦南券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
87.7
漲跌
▼1.1
漲幅
-1.24%
成交量
602張
產業
上市半導體類股
378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

通嘉 (3588)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	0	0.00	1	88.20	87.70	-1	3,472	-0.03%
2024/04/29	1	90.20	0	0.00	90.00	1	3,738	0.03%
2024/04/26	0.1	87.60	0	0.00	87.10	0.1	3,764	0.00%
2024/04/25	1	87.10	2	87.50	87.60	-1	3,840	-0.03%
2024/04/24	4	88.10	1	87.30	88.30	3	3,884	0.08%
2024/04/23	1	85.10	2	84.75	85.40	-1	3,935	-0.03%
2024/04/22	2	86.53	9	86.48	83.90	-7	4,063	-0.17%
2024/04/19	0	87.50	1	90.30	88.00	-1	4,204	-0.02%
2024/04/18	1	90.40	0	0.00	90.40	1	4,253	0.02%
2024/04/17	0	0.00	1	91.80	90.90	-1	4,358	-0.02%
2024/04/16	2	90.30	2.5	90.54	90.60	-0.5	4,537	-0.01%
2024/04/15	4	94.58	3	93.90	93.50	1	4,634	0.02%
2024/04/12	6	98.66	4	98.13	96.30	2	5,202	0.04%
2024/04/11	6	99.31	4.1	100.30	99.70	1.9	5,450	0.03%
2024/04/10	1	103.50	10	102.50	103.00	-9	5,505	-0.16%
2024/04/08	2	105.75	1	106.00	105.50	1	5,679	0.02%
2024/04/03	1	107.50	3	108.83	108.50	-2	5,781	-0.03%
2024/04/02	1	109.00	1	110.00	107.00	0	6,083	0.00%
2024/04/01	5	108.90	43.2	106.16	108.00	-38.2	6,358	-0.60%
2024/03/29	40	103.75	1	106.00	103.00	39	6,430	0.61%
2024/03/28	1	103.50	0.2	103.50	103.50	0.8	6,433	0.01%
2024/03/26	0.1	104.50	1	105.50	103.50	-1	6,430	-0.01%
2024/03/25	1	106.50	0	0.00	106.00	1	6,428	0.02%
2024/03/22	1.1	104.93	41	104.54	106.00	-40	6,430	-0.62%
2024/03/21	2	105.75	0.5	106.50	105.50	1.5	6,423	0.02%
2024/03/20	27	107.00	27	109.11	106.00	0	6,412	0.00%
2024/03/19	46.1	110.72	7	111.43	109.00	39.1	6,391	0.61%
2024/03/18	128	108.79	141.3	110.49	114.50	-13.3	6,367	-0.21%	大買/大賣/
2024/03/15	55.3	108.57	43	110.23	107.00	12.3	6,356	0.19%
2024/03/14	2.1	109.49	10	107.15	109.00	-7.9	6,276	-0.13%
2024/03/13	3	103.00	2	101.00	103.00	1	6,245	0.02%
2024/03/12	0.1	105.00	3.4	105.29	105.50	-3.3	6,293	-0.05%
2024/03/11	0	0.00	1	103.50	103.00	-1	6,413	-0.02%
2024/03/08	5.2	104.17	16.1	106.48	102.50	-10.9	6,529	-0.17%
2024/03/07	10.3	110.12	11.6	108.65	108.50	-1.3	6,491	-0.02%
2024/03/06	14.3	114.11	8	114.31	113.00	6.3	6,450	0.10%
2024/03/05	56.1	117.05	56	116.23	118.00	0.1	6,427	0.00%
2024/03/04	31.1	119.11	16	118.25	116.00	15	6,403	0.23%
2024/03/01	116.1	118.91	90.4	119.95	118.00	25.7	6,360	0.40%	大買/
2024/02/29	60.2	113.71	53.1	113.63	114.00	7.1	6,161	0.12%
2024/02/27	61.5	108.47	102	110.50	112.00	-40.5	6,089	-0.66%	大賣/
2024/02/26	74	107.59	117.1	109.80	111.00	-43.1	6,041	-0.71%	大賣/
2024/02/23	89	101.96	22	103.84	101.00	67	6,046	1.11%
2024/02/22	64	106.21	32	106.81	103.00	32	5,972	0.54%
2024/02/21	94.1	95.90	238.2	99.10	105.00	-144.1	5,819	-2.48%	大賣/鉅額交易
2024/02/20	353	96.30	277.1	96.68	95.60	75.9	5,675	1.34%	大買/大賣/
2024/02/19	240	92.24	228.1	94.42	92.20	11.9	5,575	0.21%	大買/大賣/
2024/02/16	2.4	89.23	4.2	88.96	88.80	-1.8	5,662	-0.03%
2024/02/15	5	87.48	6.1	87.48	87.70	-1.1	5,800	-0.02%
2024/02/05	1	83.20	3	82.33	81.90	-2	5,790	-0.03%
2024/02/02	3	84.31	15	84.77	84.00	-12	5,785	-0.21%
2024/02/01	2	84.70	4	86.03	84.70	-2	5,765	-0.03%
2024/01/31	3	85.17	6	85.72	84.40	-3	5,740	-0.05%
2024/01/30	6	84.98	1	84.60	84.10	5	5,716	0.09%
2024/01/29	13	86.42	9	86.38	86.60	4	5,707	0.07%
2024/01/26	2	85.15	1	86.90	85.20	1	5,706	0.02%
2024/01/25	24	86.63	3	86.10	86.30	21	5,719	0.37%
2024/01/24	64	88.56	65	89.37	89.00	-1	5,684	-0.02%
2024/01/23	4	86.83	8	86.33	86.20	-4	5,596	-0.07%
2024/01/22	0.1	85.20	0	0.00	84.40	0.1	5,567	0.00%
2024/01/19	6	86.75	6	85.82	84.20	0	5,556	0.00%
2024/01/18	5	85.08	9	86.73	84.00	-4	5,504	-0.07%
2024/01/17	4	88.10	2	86.60	86.40	2	5,486	0.04%
2024/01/16	11	91.14	20	89.31	88.60	-9	5,448	-0.17%
2024/01/15	38	91.08	9.1	90.80	90.70	28.9	5,352	0.54%
2024/01/12	5	87.12	4	88.05	85.90	1	5,234	0.02%
2024/01/11	20.1	89.09	42.1	89.32	90.00	-22	5,265	-0.42%
2024/01/10	31	90.99	63	89.38	90.30	-32	5,588	-0.57%
2024/01/09	64.4	87.98	112.1	87.87	87.90	-47.7	5,467	-0.87%	大賣/
2024/01/08	114	91.79	89	92.71	90.60	25	5,362	0.47%	大買/
2024/01/05	107	86.67	417	89.20	90.80	-310	4,797	-6.46%	大買/大賣/鉅額交易
2024/01/04	96	84.15	24	83.29	82.60	72	4,535	1.59%
2024/01/03	39	84.33	37	85.14	83.30	2	4,464	0.05%
2024/01/02	2	82.41	9	83.17	82.20	-7	4,288	-0.16%
2023/12/29	13.2	83.46	6	83.23	82.40	7.2	4,263	0.17%
2023/12/28	5.2	89.96	6	89.08	88.50	-0.8	4,167	-0.02%
2023/12/27	285.6	85.76	416.2	89.42	90.20	-130.6	3,879	-3.37%	大買/大賣/鉅額交易
2023/12/26	12	82.64	9	82.39	82.00	3	3,573	0.08%
2023/12/25	2	79.00	3	77.87	78.00	-1	3,475	-0.03%
2023/12/22	4	76.55	2	77.80	76.70	2	3,468	0.06%
2023/12/21	0	0.00	1	76.60	76.00	-1	3,471	-0.03%
2023/12/20	2	77.45	1	76.50	76.60	1	3,477	0.03%
2023/12/19	4	75.35	0	0.00	75.30	4	3,486	0.11%
2023/12/18	1	76.80	0	0.00	76.60	1	3,486	0.03%
2023/12/15	4	78.65	1	78.80	78.50	3	3,491	0.09%
2023/12/14	2	79.50	2	81.00	79.60	0	3,523	0.00%
2023/12/13	1	80.20	1	79.50	79.80	0	3,573	0.00%
2023/12/12	23	81.10	22.1	83.46	80.80	0.9	3,620	0.02%
2023/12/11	0	0.00	20	83.63	83.10	-20	3,709	-0.54%
2023/12/08	2	83.76	28	84.91	83.10	-26	3,740	-0.69%
2023/12/07	23	84.03	24	84.87	84.80	-1	3,775	-0.03%
2023/12/06	14.1	85.21	19	84.34	85.30	-4.9	3,733	-0.13%
2023/12/05	92	79.62	96	81.37	84.70	-4	3,645	-0.11%
2023/12/04	4	78.53	10	78.96	78.20	-6	3,594	-0.17%
2023/12/01	3	79.70	3	80.47	79.10	0	3,696	0.00%
2023/11/30	6	79.88	44	80.63	79.90	-38	3,953	-0.96%
2023/11/29	25	82.38	26	83.13	82.30	-1	4,413	-0.02%
2023/11/28	13	82.60	6	82.20	82.20	7	4,521	0.15%
2023/11/27	2	81.20	0	0.00	81.00	2	4,546	0.04%
2023/11/24	31	82.75	30	82.89	83.30	1	4,629	0.02%
2023/11/22	29	81.66	46	84.13	87.00	-17	4,332	-0.39%
2023/11/21	7	79.13	6.1	79.18	79.10	0.9	4,227	0.02%
2023/11/20	4	80.50	3	78.97	79.10	1	4,158	0.02%
2023/11/17	43	80.59	40	80.22	80.60	3	4,080	0.07%
2023/11/16	37	80.26	22	79.51	80.00	15	3,992	0.38%
2023/11/15	70	80.83	69	79.98	79.00	1	3,829	0.03%
2023/11/14	92	72.98	94	74.46	75.40	-2	3,588	-0.06%
2023/11/13	157	66.75	120	68.54	69.40	37	3,395	1.09%	大買/大賣/
2023/11/10	6	63.25	9	62.73	63.10	-3	3,329	-0.09%
2023/11/09	2	65.30	2	65.10	64.80	0	3,313	0.00%
2023/11/07	2	65.60	0	0.00	65.60	2	3,311	0.06%
2023/11/06	6	66.28	0	0.00	66.10	6	3,309	0.18%
2023/11/03	14	67.52	2	68.60	67.20	12	3,290	0.36%
2023/11/02	1	69.10	1	70.40	69.70	0	3,277	0.00%
2023/11/01	1	67.10	1	69.90	67.60	0	3,261	0.00%
2023/10/31	3	70.67	3	68.90	67.00	0	3,238	0.00%
2023/10/27	0	0.00	17	65.21	65.00	-17	3,306	-0.51%
2023/10/26	1	69.00	0	0.00	67.30	1	3,298	0.03%
2023/10/23	3	70.13	3	70.43	69.80	0	3,270	0.00%
2023/10/19	4	68.68	2	66.55	69.10	2	3,353	0.06%
2023/10/18	26	75.30	8	74.05	68.60	18	3,353	0.54%
2023/10/17	2	73.30	0	0.00	73.70	2	3,010	0.07%
2023/10/04	0	0.00	6	66.70	66.80	-6	2,919	-0.21%
2023/10/03	7	67.21	7	65.77	66.10	0	2,897	0.00%
2023/10/02	7	64.76	1	65.10	64.00	6	2,870	0.21%
2023/09/27	5	62.40	0	0.00	62.00	5	2,856	0.18%
2023/09/25	25	63.78	24	64.12	63.80	1	2,841	0.04%
2023/09/22	2	63.90	0	0.00	63.80	2	2,833	0.07%
2023/09/21	0	0.00	1	64.50	64.90	-1	2,810	-0.04%
2023/09/20	0	0.00	1	66.40	66.40	-1	2,793	-0.04%
2023/09/19	0	0.00	2	68.00	67.70	-2	2,776	-0.07%
2023/09/18	22	70.77	23	72.67	70.00	-1	2,740	-0.04%
2023/09/15	2	71.20	2	71.70	73.10	0	2,682	0.00%
2023/09/14	22	72.88	21	72.31	71.10	1	2,614	0.04%
2023/09/13	1	69.50	1	70.00	70.10	0	2,476	0.00%
2023/09/11	11	70.30	13.2	69.93	70.50	-2.2	2,350	-0.09%
2023/09/08	0	0.00	0.8	70.89	69.90	-0.8	2,320	-0.03%
2023/09/07	41	70.17	46	71.15	70.40	-5	2,266	-0.22%
2023/09/06	5	71.26	3	70.93	71.10	2	2,176	0.09%
2023/09/05	26	72.05	27	72.71	73.00	-1	2,057	-0.05%
2023/09/04	34	69.69	36.1	70.70	69.60	-2.1	1,781	-0.12%
2023/09/01	3	64.16	5.3	65.92	67.20	-2.3	1,277	-0.18%
2023/08/31	0	0.00	1	61.70	61.10	-1	1,128	-0.09%
2023/08/30	2	61.00	3	60.57	60.50	-1	1,068	-0.09%
2023/08/29	1	56.80	1	55.60	57.20	0	966	0.00%
2023/08/28	0	0.00	2.1	51.91	52.00	-2.1	949	-0.22%
2023/08/24	0	0.00	1	52.40	52.30	-1	954	-0.10%
2023/08/22	0	0.00	0.2	52.42	52.00	-0.2	958	-0.02%
2023/08/21	0	53.00	0.2	52.91	52.80	-0.2	958	-0.02%
2023/08/10	3	57.30	10	56.89	56.00	-7	937	-0.75%
2023/08/09	0	0.00	1	58.80	59.00	-1	929	-0.11%
2023/08/08	0.3	59.10	0	0.00	58.50	0.3	928	0.03%
2023/08/07	2	57.95	0	0.00	58.30	2	923	0.22%
2023/08/02	11.3	61.16	10	61.79	60.80	1.3	896	0.14%
2023/08/01	10	60.89	15	60.85	62.50	-5	807	-0.62%
2023/07/28	5	57.00	3	56.83	56.80	2	717	0.28%
2023/07/27	3	57.10	0	0.00	56.80	3	712	0.42%
2023/07/26	34	57.64	28	56.88	56.70	6	701	0.85%
2023/07/25	261	59.17	25.3	59.33	60.70	235.7	666	35.36%	大買/鉅額交易
2023/07/24	15	62.56	56	62.38	61.20	-41	602	-6.81%
2023/07/21	175.3	58.67	32	58.65	60.00	143.3	518	27.65%	大買/鉅額交易
2023/07/20	57	55.75	6	54.65	55.80	51	431	11.81%
2023/07/19	101	50.80	2	48.13	50.80	99	343	28.83%	大買/
2023/07/18	2	46.45	0	0.00	46.20	2	322	0.62%
2023/07/17	0	0.00	3	46.78	47.30	-3	335	-0.90%
2023/07/14	2	46.65	0	0.00	46.65	2	374	0.53%
2023/07/12	2	50.50	3	51.73	50.00	-1	410	-0.24%
2023/07/11	1.4	49.83	0	0.00	49.70	1.4	403	0.34%
2023/06/26	1	50.90	0	0.00	50.90	1	451	0.22%
2023/06/21	2	52.20	2	52.80	52.80	0	449	0.00%
2023/06/20	2	54.15	0	0.00	54.10	2	443	0.45%
2023/06/19	1	55.10	0	0.00	55.00	1	445	0.22%
2023/06/16	1	55.70	0	0.00	55.60	1	446	0.22%
2023/06/15	0	0.00	1	57.00	56.80	-1	445	-0.22%
2023/06/02	1	55.80	0	0.00	55.00	1	461	0.22%
2023/06/01	2	55.20	0	0.00	55.10	2	464	0.43%
2023/05/29	0	0.00	1	54.40	55.00	-1	466	-0.21%
2023/05/26	1	53.70	0	0.00	53.10	1	470	0.21%
2023/05/22	0	0.00	1	54.30	54.30	-1	492	-0.20%
2023/05/18	1	55.20	0	0.00	53.90	1	500	0.20%
2023/05/17	0	0.00	3.1	53.92	54.50	-3.1	502	-0.62%
2023/05/16	1	53.30	4	53.00	52.80	-3	513	-0.58%
2023/05/11	0	0.00	2	53.80	52.80	-2	551	-0.36%
2023/05/10	1	55.60	0.4	55.70	55.60	0.7	568	0.11%
2023/05/09	1	56.50	0	0.00	56.50	1	609	0.16%
2023/05/08	0	0.00	1	57.80	57.30	-1	825	-0.12%
2023/05/04	1	56.00	0	0.00	56.00	1	915	0.11%
2023/05/02	0	0.00	1	58.30	58.00	-1	921	-0.11%
2023/04/28	1	57.60	1	58.20	57.80	0	927	0.00%
2023/04/27	1	57.30	0	0.00	57.30	1	923	0.11%
2023/04/25	0	0.00	10	59.52	57.80	-10	917	-1.09%
2023/04/21	0	0.00	2	63.35	61.20	-2	905	-0.22%
2023/04/20	4	63.13	0	0.00	62.70	4	897	0.45%
2023/04/19	16	66.18	9	66.86	65.40	7	885	0.79%
2023/04/18	3	66.10	0	0.00	65.30	3	843	0.36%
2023/04/17	1	62.10	0	0.00	62.50	1	803	0.12%
2023/04/13	1	61.80	0	0.00	61.80	1	800	0.12%
2023/04/12	1	63.00	0	0.00	63.40	1	792	0.13%
2023/04/11	1	62.30	0.2	63.10	63.70	0.8	785	0.10%
2023/04/07	0	0.00	1.2	63.85	62.60	-1.2	778	-0.15%
2023/04/06	1	63.39	0.1	63.40	63.40	0.9	768	0.12%
2023/03/31	0	0.00	0.5	61.12	61.00	-0.5	759	-0.07%
2023/03/29	1	59.90	0	0.00	59.90	1	761	0.13%
2023/03/28	0	0.00	1	60.40	60.30	-1	768	-0.13%
2023/03/22	0	0.00	1	62.30	62.40	-1	766	-0.13%
2023/03/21	0	62.10	0	0.00	62.00	0	762	0.00%
2023/03/20	0	0.00	1	61.50	61.10	-1	762	-0.13%
2023/03/17	1	60.00	0	0.00	60.10	1	763	0.13%
2023/03/15	0	61.00	0	0.00	61.00	0	773	0.00%
2023/03/14	0	0.00	1	61.30	61.10	-1	787	-0.13%
2023/03/10	1	62.10	1	62.40	62.20	0	820	0.00%
2023/03/09	2	65.60	1	65.50	64.50	1	834	0.12%
2023/03/06	0	65.20	0	0.00	64.60	0	827	0.00%
2023/03/03	0	0.00	2	63.60	64.30	-2	839	-0.24%
2023/03/01	0	0.00	1	63.20	63.00	-1	859	-0.12%
2023/02/24	1	63.30	0	0.00	63.20	1	872	0.11%
2023/02/23	0	0.00	1	64.80	65.20	-1	886	-0.11%
2023/02/22	1	63.40	0	0.00	63.30	1	941	0.11%
2023/02/20	2	65.20	3	65.40	65.50	-1	1,002	-0.10%
2023/02/16	2	63.80	1	64.30	64.60	1	1,038	0.10%
2023/02/14	1	63.90	1	64.90	63.60	0	1,116	0.00%
2023/02/13	1	63.00	0	0.00	63.10	1	1,138	0.09%
2023/02/10	0	64.80	0	0.00	64.20	0	1,190	0.00%
2023/02/09	2	68.20	0	0.00	66.90	2	1,283	0.16%
2023/02/08	0	0.00	23	67.23	67.50	-23	1,447	-1.59%
2023/02/07	1	67.00	1	66.80	67.80	0	1,543	0.00%
2023/02/06	2	69.50	2	70.05	69.00	0	1,535	0.00%
2023/02/03	7	66.34	6	68.80	68.90	1	1,389	0.07%
2023/02/02	0	0.00	5	63.04	62.70	-5	1,476	-0.34%
2023/02/01	5	61.20	6	60.58	61.20	-1	1,569	-0.06%
2023/01/31	0	0.00	0.1	58.70	59.20	-0.1	1,571	0.00%
2023/01/17	1	55.60	0	0.00	55.40	1	1,562	0.06%
2023/01/12	1	56.60	0	0.00	56.30	1	1,566	0.06%
2023/01/09	1	56.90	0	0.00	57.00	1	1,563	0.06%
2023/01/05	1	55.40	8	55.45	55.40	-7	1,563	-0.45%
2023/01/03	1	54.60	1	54.80	54.60	0	1,564	0.00%
2022/12/29	5	53.08	2	53.25	53.30	3	1,562	0.19%
2022/12/28	4	53.60	0	0.00	53.10	4	1,563	0.26%
2022/12/27	1	55.20	2	55.25	55.00	-1	1,568	-0.06%
2022/12/26	0	0.00	1	53.90	54.40	-1	1,566	-0.06%
2022/12/23	18	54.56	29	53.76	53.80	-11	1,570	-0.70%
2022/12/22	10	54.75	2	55.75	54.30	8	1,567	0.51%
2022/12/21	1	54.20	1	55.30	54.00	0	1,569	0.00%
2022/12/19	0	0.00	2	57.20	57.20	-2	1,578	-0.13%
2022/12/16	2	58.85	0	0.00	58.30	2	1,582	0.13%
2022/12/14	0	0.00	1	61.00	61.20	-1	1,596	-0.06%
2022/12/12	1	58.50	1	59.50	59.50	0	1,600	0.00%
2022/12/09	1	60.30	0	0.00	60.30	1	1,598	0.06%
2022/12/07	4	61.38	1	62.80	60.30	3	1,597	0.19%
2022/12/05	1	64.90	1	66.00	64.90	0	1,576	0.00%
2022/12/02	1	64.10	13	64.34	64.10	-12	1,563	-0.77%
2022/12/01	1	62.30	4	62.75	63.70	-3	1,539	-0.19%
2022/11/30	0	0.00	2	61.20	61.50	-2	1,524	-0.13%
2022/11/29	1	59.50	0	0.00	60.00	1	1,523	0.07%
2022/11/28	2	60.40	1	60.90	60.90	1	1,520	0.07%
2022/11/25	21	61.80	12	62.44	61.70	9	1,519	0.59%
2022/11/24	1	61.80	1	62.00	61.80	0	1,506	0.00%
2022/11/23	1	59.00	0	0.00	58.50	1	1,491	0.07%
2022/11/22	0	0.00	1.1	61.00	59.20	-1.1	1,488	-0.07%
2022/11/21	0.1	62.20	0.1	62.00	60.60	0	1,476	0.00%
2022/11/18	7	63.94	9	67.11	62.80	-2	1,455	-0.14%
2022/11/17	20	66.75	17	66.04	66.20	3	1,395	0.21%
2022/11/16	0	0.00	9	65.82	66.00	-9	1,359	-0.66%
2022/11/15	3	64.57	0	0.00	65.50	3	1,338	0.22%
2022/11/14	1	64.30	0	0.00	64.30	1	1,315	0.08%
2022/11/11	17	64.51	25	65.85	64.10	-8	1,302	-0.61%
2022/11/10	3	64.73	1	64.30	65.20	2	1,250	0.16%
2022/11/09	1	65.60	1	66.00	65.20	0	1,227	0.00%
2022/11/08	9	65.01	7	65.76	64.30	2	1,203	0.17%
2022/11/07	12	66.77	4	65.70	66.90	8	1,154	0.69%
2022/11/04	7	66.24	8	66.60	65.30	-1	1,057	-0.09%
2022/11/03	16	59.01	12.1	57.46	61.10	3.9	880	0.45%
2022/11/02	1	55.40	3	55.80	55.60	-2	782	-0.26%
2022/11/01	9	56.51	3	56.23	56.20	6	753	0.80%
2022/10/31	42	55.37	42	54.61	56.60	0	690	0.00%
2022/10/28	8	54.19	10	53.51	54.40	-2	529	-0.38%
2022/10/27	1	49.30	3	48.10	49.50	-2	432	-0.46%
2022/10/26	1	45.00	0	0.00	45.00	1	430	0.23%
2022/10/24	1	46.70	2	47.40	46.70	-1	452	-0.22%
2022/10/21	2	45.80	0	0.00	45.25	2	455	0.44%
2022/10/17	1	45.10	1	46.45	47.65	0	468	0.00%
2022/10/14	2	47.90	0	0.00	47.65	2	473	0.42%
2022/10/13	2	44.48	5	45.20	44.15	-3	475	-0.63%
2022/10/12	1	47.10	1	47.40	47.10	0	473	0.00%
2022/10/11	1	48.65	0	0.00	47.20	1	477	0.21%
2022/10/07	0.3	51.00	0	0.00	51.00	0.3	481	0.07%
2022/10/06	0.6	52.40	0	0.00	52.40	0.6	489	0.12%
2022/10/05	1	52.30	0	0.00	52.20	1	503	0.20%
2022/10/03	0	0.00	2	50.80	51.00	-2	514	-0.39%
2022/09/29	0	0.00	1	50.10	50.30	-1	538	-0.19%
2022/09/28	1	50.50	3	49.97	49.65	-2	543	-0.37%
2022/09/26	5	50.84	3	50.87	50.60	2	546	0.37%
2022/09/23	2	56.74	0	0.00	56.20	2	551	0.37%
2022/09/21	1	57.00	2	57.70	57.70	-1	561	-0.18%
2022/09/20	0	0.00	2	58.50	58.90	-2	561	-0.36%
2022/09/19	0.1	56.56	3	56.67	56.60	-2.9	561	-0.51%
2022/09/16	1	57.10	0	0.00	57.10	1	570	0.18%
2022/09/15	1	58.20	1	59.50	58.20	0	589	0.00%
2022/09/14	0	0.00	1	59.10	59.60	-1	618	-0.16%
2022/09/13	1	59.30	0	0.00	58.80	1	629	0.16%
2022/09/12	0	0.00	1.1	59.79	59.60	-1.1	651	-0.17%
2022/09/07	0	0.00	1	58.50	58.50	-1	687	-0.15%
2022/09/06	2	57.90	1	58.00	59.30	1	693	0.14%
2022/09/05	2	61.11	1	60.10	60.10	1	706	0.15%
2022/09/02	1	63.10	0	0.00	63.90	1	714	0.14%
2022/09/01	2	63.65	0	0.00	63.20	2	727	0.27%
2022/08/29	1	63.40	1	63.40	63.40	0	768	0.00%
2022/08/18	1	69.90	1	67.90	70.00	0	949	0.00%
2022/08/17	1	69.20	0	0.00	69.20	1	953	0.10%
2022/08/16	0	0.00	1	69.30	70.20	-1	961	-0.10%
2022/08/15	0	0.00	10	70.12	70.20	-10	957	-1.04%
2022/08/12	0	0.00	1	67.80	68.50	-1	953	-0.10%
2022/08/11	0	0.00	7	65.64	66.30	-7	953	-0.73%
2022/08/10	1	63.80	0	0.00	63.20	1	968	0.11%
2022/08/09	2	63.30	1	64.30	65.50	1	980	0.10%
2022/08/08	5.1	65.26	0	0.00	65.60	5.1	978	0.52%
2022/08/04	0	0.00	9	65.87	65.60	-9	987	-0.91%
2022/08/03	0.1	65.10	2	65.05	64.80	-1.9	984	-0.20%
2022/08/02	2	65.75	0	0.00	65.80	2	997	0.20%
2022/08/01	2	68.00	3	67.87	68.10	-1	998	-0.10%
2022/07/29	19	69.44	0	0.00	68.60	19	1,007	1.89%
2022/07/28	0	0.00	1	78.80	78.80	-1	1,013	-0.10%
2022/07/27	1	79.70	0	0.00	80.20	1	1,017	0.10%
2022/07/26	2	81.15	0	0.00	79.90	2	1,025	0.20%
2022/07/25	2	82.75	1	83.89	83.00	1	1,032	0.10%
2022/07/22	2	85.10	0	0.00	83.90	2	1,046	0.19%
2022/07/21	0	0.00	1	84.60	84.90	-1	1,068	-0.09%
2022/07/20	1	83.30	0	0.00	81.90	1	1,080	0.09%
2022/07/19	1	80.60	0	0.00	81.40	1	1,094	0.09%
2022/07/15	0	0.00	0	79.40	79.40	0	1,104	0.00%
2022/07/14	0	0.00	2	77.55	78.70	-2	1,109	-0.18%
2022/07/12	2.1	72.78	0	0.00	72.40	2.1	1,113	0.19%
2022/07/06	1	77.90	0	0.00	76.60	1	1,155	0.09%
2022/07/04	0	0.00	3	78.50	77.80	-3	1,165	-0.26%
2022/07/01	1	79.39	1	81.00	76.90	0	1,173	0.00%
2022/06/30	3	81.63	1	81.30	82.00	2	1,162	0.17%
2022/06/29	1	85.90	0	0.00	86.10	1	1,155	0.09%
2022/06/28	3	87.64	0	0.00	87.90	3	1,214	0.25%
2022/06/24	0	0.00	3	89.13	89.30	-3	1,221	-0.25%
2022/06/23	3	88.20	9	87.24	88.80	-6	1,219	-0.49%
2022/06/22	8.1	90.15	8	89.46	89.10	0.1	1,212	0.00%
2022/06/21	5	96.80	3	98.50	98.60	2	1,196	0.17%
2022/06/20	1	102.50	4	98.73	95.20	-3	1,221	-0.25%
2022/06/17	32	103.59	10	104.00	102.50	22	1,201	1.83%
2022/06/16	2	109.25	1	112.00	106.50	1	1,198	0.08%
2022/06/15	1	108.50	0	0.00	108.50	1	1,183	0.08%
2022/06/13	1	110.50	10	113.00	113.00	-9	1,179	-0.76%
2022/06/09	0	0.00	1	114.50	116.00	-1	1,172	-0.09%
2022/06/08	2	113.25	0	0.00	112.50	2	1,149	0.17%
2022/06/07	3	113.00	0	0.00	114.50	3	1,150	0.26%
2022/06/06	3	116.67	0	0.00	115.00	3	1,153	0.26%
2022/06/01	11	116.86	5.1	116.99	117.50	5.9	1,155	0.51%
2022/05/31	2	111.50	4	110.50	115.00	-2	1,144	-0.17%
2022/05/30	1	107.50	10	107.00	108.00	-9	1,133	-0.79%
2022/05/27	7	102.79	8	103.25	102.50	-1	1,156	-0.09%
2022/05/26	5	100.50	7	100.50	100.00	-2	1,170	-0.17%
2022/05/25	5	104.00	0	0.00	104.00	5	1,173	0.43%
2022/05/24	2	105.50	2	107.00	103.00	0	1,189	0.00%
2022/05/23	5	105.50	0.2	106.50	106.50	4.8	1,195	0.40%
2022/05/20	0.1	105.50	0	0.00	106.50	0.1	1,232	0.01%
2022/05/19	5.1	106.04	5	108.00	108.50	0.1	1,255	0.01%
2022/05/18	5.1	109.06	0	0.00	108.50	5.1	1,297	0.39%
2022/05/16	10	106.00	1	104.50	104.50	9	1,354	0.66%
2022/05/13	1	106.00	9	106.50	107.50	-8	1,348	-0.59%
2022/05/12	6	106.50	15	105.07	104.50	-9	1,358	-0.66%
2022/05/11	1	105.00	0	0.00	105.50	1	1,373	0.07%
2022/05/10	5.3	104.40	10	102.60	105.00	-4.8	1,425	-0.33%
2022/05/09	0	102.00	3	102.00	100.50	-3	1,460	-0.20%
2022/05/06	4.3	104.77	20.5	104.45	105.00	-16.3	1,458	-1.12%
2022/05/05	0	0.00	10	109.00	109.50	-10	1,452	-0.69%
2022/05/04	0.3	104.30	0	0.00	105.50	0.3	1,453	0.02%
2022/05/03	0.3	105.00	5	104.50	105.50	-4.8	1,462	-0.32%
2022/04/28	3	99.83	1	101.50	101.50	2	1,484	0.13%
2022/04/27	0	0.00	6.1	98.31	102.50	-6.1	1,497	-0.41%
2022/04/26	10	104.30	10.1	105.08	101.50	-0.1	1,478	-0.01%
2022/04/25	9	106.28	14	107.71	106.00	-5	1,489	-0.33%
2022/04/22	6	112.00	0.5	112.50	111.00	5.5	1,494	0.37%
2022/04/21	7	113.00	3	115.00	114.00	4	1,511	0.26%
2022/04/20	5	114.50	5	115.50	115.00	0	1,513	0.00%
2022/04/18	12	114.25	13	115.77	113.50	-1	1,535	-0.07%
2022/04/15	0	115.00	12	114.50	113.00	-12	1,534	-0.78%
2022/04/14	3	116.83	6.2	117.42	117.00	-3.2	1,548	-0.21%
2022/04/13	30	119.88	3	118.67	119.00	27	1,561	1.73%
2022/04/12	4	118.63	42.2	120.30	119.50	-38.2	1,562	-2.44%
2022/04/11	0.1	129.49	5	125.90	123.50	-4.9	1,544	-0.32%
2022/04/08	6.1	131.99	5	130.70	130.50	1.1	1,575	0.07%
2022/04/07	10	136.25	2	133.50	131.50	8	1,581	0.51%
2022/04/06	1	138.50	0.4	138.00	139.00	0.6	1,599	0.03%
2022/04/01	2	140.00	0	0.00	140.00	2	1,669	0.12%
2022/03/31	5	146.30	4.1	145.49	141.50	0.9	1,716	0.05%
2022/03/30	1	142.50	1.4	142.50	141.50	-0.4	1,667	-0.02%
2022/03/29	0.1	142.50	1	143.00	142.00	-1	1,701	-0.06%
2022/03/28	15	141.00	16	141.00	142.00	-1	1,721	-0.06%
2022/03/24	0	0.00	1	141.00	143.00	-1	1,770	-0.06%
2022/03/23	1	140.00	5	142.50	142.50	-4	1,791	-0.22%
2022/03/22	0	0.00	8	137.06	138.50	-8	1,820	-0.44%
2022/03/21	1	138.00	0	0.00	138.50	1	1,850	0.05%
2022/03/18	1	137.50	1	136.00	137.50	0	1,877	0.00%
2022/03/17	5.2	135.39	0	0.00	136.00	5.2	1,902	0.27%
2022/03/16	1	129.00	0	0.00	128.00	1	1,918	0.05%
2022/03/15	8	128.69	0	0.00	128.00	8	1,931	0.41%
2022/03/14	5	132.20	1	133.00	133.50	4	1,944	0.21%
2022/03/11	0	0.00	4	135.00	134.00	-4	2,009	-0.20%
2022/03/10	5.4	135.44	0	0.00	135.50	5.4	2,031	0.26%
2022/03/09	1	135.50	0	0.00	132.50	1	2,068	0.05%
2022/03/08	2	131.75	0	0.00	132.50	2	2,182	0.09%
2022/03/04	1	148.50	0	0.00	145.50	1	2,488	0.04%
2022/03/03	7	146.79	0	0.00	148.50	7	2,499	0.28%
2022/03/02	1	146.00	0	0.00	147.00	1	2,497	0.04%
2022/03/01	0	0.00	2	145.50	146.50	-2	2,481	-0.08%
2022/02/25	1	141.00	0	0.00	141.00	1	2,500	0.04%
2022/02/24	2	140.00	1	140.00	137.00	1	2,552	0.04%
2022/02/23	0	0.00	0	144.50	144.00	0	2,587	0.00%
2022/02/22	0	144.00	2	147.50	142.00	-2	2,658	-0.08%
2022/02/18	8	147.75	7	148.00	148.50	1	2,884	0.03%
2022/02/17	5	148.70	2	146.25	143.50	3	2,978	0.10%
2022/02/15	0	0.00	3	141.00	139.50	-3	3,628	-0.08%
2022/02/14	3	139.00	3	139.83	141.00	0	3,913	0.00%
2022/02/11	1.5	145.00	13	144.77	145.00	-11.5	3,943	-0.29%
2022/02/10	8	143.12	1	145.00	143.50	7	3,966	0.18%
2022/02/09	4.1	139.40	2	140.75	141.50	2	3,980	0.05%
2022/02/08	0.2	134.00	0.2	134.00	133.00	-0.1	4,009	0.00%
2022/02/07	2.3	130.11	0.2	130.00	132.50	2.1	4,069	0.05%
2022/01/26	4.2	130.10	2	129.00	129.00	2.2	4,146	0.05%
2022/01/25	1	130.50	1	131.00	127.50	0	4,345	0.00%
2022/01/24	5	131.50	0	0.00	134.50	5	4,448	0.11%
2022/01/21	0	0.00	1	138.00	134.00	-1	4,495	-0.02%
2022/01/20	1	135.50	1	135.50	140.00	0	4,631	0.00%
2022/01/19	0	0.00	1	135.00	135.00	-1	4,645	-0.02%
2022/01/18	2	136.25	0	0.00	136.00	2	4,728	0.04%
2022/01/14	1.2	132.39	6	131.00	133.50	-4.8	4,844	-0.10%
2022/01/13	0	0.00	7	130.43	130.00	-7	4,933	-0.14%
2022/01/11	3	131.83	0	0.00	130.00	3	5,013	0.06%
2022/01/10	6	136.25	2	137.25	137.50	4	5,012	0.08%
2022/01/07	8	137.38	2	137.00	135.50	6	5,028	0.12%
2022/01/06	5.1	141.41	3	140.67	140.00	2.1	5,026	0.04%
2022/01/05	3	145.50	3	144.50	144.50	0	5,042	0.00%
2022/01/04	1	153.00	1	152.00	150.00	0	5,063	0.00%
2022/01/03	2	155.00	2.2	151.05	151.00	-0.2	5,120	0.00%
2021/12/30	0	0.00	4	150.00	150.00	-4	5,139	-0.08%
2021/12/29	2	149.75	0	0.00	151.50	2	5,192	0.04%
2021/12/28	4.4	154.34	3	155.50	153.50	1.4	5,267	0.03%
2021/12/27	35	149.00	43	151.08	153.00	-8	5,275	-0.15%
2021/12/24	1	146.00	0	0.00	145.00	1	5,292	0.02%
2021/12/23	5	150.20	112	151.55	147.50	-107	5,360	-2.00%	大賣/鉅額交易
2021/12/22	47	148.48	1.1	149.00	147.00	45.9	5,414	0.85%
2021/12/21	18	146.44	15	147.23	146.50	3	5,552	0.05%
2021/12/20	76	148.53	1	143.50	143.50	75	5,757	1.30%
2021/12/17	2	142.00	1	143.50	144.50	1	5,817	0.02%
2021/12/16	7	146.57	35	146.50	148.00	-28	5,855	-0.48%
2021/12/15	3	138.17	39.2	138.86	138.00	-36.2	5,857	-0.62%
2021/12/14	20	139.43	7	137.79	136.00	13	5,909	0.22%
2021/12/13	28.1	145.35	0	0.00	143.50	28.1	6,037	0.47%
2021/12/10	14	150.00	17	150.12	149.50	-3	6,208	-0.05%
2021/12/09	3	147.83	0	0.00	147.50	3	6,345	0.05%
2021/12/08	4	149.00	1	147.52	147.50	3	6,450	0.05%
2021/12/07	26.1	152.01	11	154.77	148.00	15.1	6,508	0.23%
2021/12/06	11.1	156.83	8	154.00	153.00	3.1	6,555	0.05%
2021/12/03	1	158.49	6	159.67	159.00	-5	6,615	-0.08%
2021/12/02	22	160.82	98	164.35	157.00	-76	6,673	-1.14%
2021/12/01	54.1	160.62	36	163.01	168.50	18.1	6,636	0.27%
2021/11/30	87	165.97	23.1	164.95	168.50	63.9	6,564	0.97%
2021/11/29	38	147.51	39.8	150.70	153.50	-1.8	6,503	-0.03%
2021/11/26	62	151.30	58	152.75	150.00	4	6,666	0.06%
2021/11/25	26	151.92	13	153.85	150.50	13	6,865	0.19%
2021/11/24	16	154.47	13	154.88	154.50	3	7,011	0.04%
2021/11/23	6.2	156.39	2	154.75	152.00	4.2	7,129	0.06%
2021/11/22	3	161.67	2	161.25	162.50	1	7,390	0.01%
2021/11/19	8.1	158.48	14.1	161.63	159.00	-6	7,629	-0.08%
2021/11/18	16.1	157.91	41	160.00	158.00	-24.9	7,653	-0.33%
2021/11/17	56	171.14	26	169.00	169.00	30	7,661	0.39%
2021/11/16	8	164.63	12	165.96	167.00	-4	7,615	-0.05%
2021/11/15	47.3	167.20	74	166.52	163.00	-26.7	7,742	-0.35%
2021/11/12	278.3	159.46	418	162.25	161.00	-139.7	7,599	-1.84%	大買/大賣/鉅額交易
2021/11/11	312	149.26	197.1	150.08	153.50	114.9	7,250	1.58%	大買/大賣/鉅額交易
2021/11/10	21	136.86	11	134.32	140.00	10	7,056	0.14%
2021/11/09	6	136.33	8	134.00	134.00	-2	7,163	-0.03%
2021/11/08	8	132.44	6	134.83	130.50	2	7,220	0.03%
2021/11/05	32	132.30	7.1	133.23	134.00	24.9	7,210	0.35%
2021/11/04	20.1	139.67	20	138.25	136.50	0.1	7,226	0.00%
2021/11/03	7	136.79	7	138.14	139.00	0	7,220	0.00%
2021/11/02	39	140.86	30.5	142.22	135.00	8.5	7,166	0.12%
2021/11/01	72	140.20	73.4	141.03	142.00	-1.4	6,977	-0.02%
2021/10/29	16.1	135.03	9.9	133.68	133.50	6.2	6,900	0.09%
2021/10/28	23.2	137.37	62	136.97	134.00	-38.8	6,894	-0.56%
2021/10/27	12.2	131.75	22	132.25	132.50	-9.9	6,787	-0.15%
2021/10/26	17	131.38	1.3	131.44	129.00	15.7	6,819	0.23%
2021/10/25	14.2	132.55	27	130.65	133.00	-12.9	6,799	-0.19%
2021/10/22	18	126.58	18	128.06	127.50	0	6,799	0.00%
2021/10/21	24.3	125.93	26.8	128.29	124.00	-2.5	6,796	-0.04%
2021/10/20	7.2	120.39	5.1	121.28	123.00	2.1	6,816	0.03%
2021/10/19	14	119.82	18	117.28	119.50	-4	6,859	-0.06%
2021/10/18	1	114.50	2.2	113.27	116.00	-1.2	6,985	-0.02%
2021/10/15	6	113.00	5.4	113.98	113.50	0.6	7,371	0.01%
2021/10/14	1	112.00	2	112.25	112.00	-1	7,551	-0.01%
2021/10/13	10	113.30	2	111.00	111.00	8	7,609	0.11%
2021/10/12	5.3	115.49	4	114.38	113.00	1.3	7,760	0.02%
2021/10/08	24	121.46	20.1	123.27	120.50	3.9	7,862	0.05%
2021/10/07	15	122.13	13.3	119.51	119.50	1.7	7,868	0.02%
2021/10/06	9	119.00	12	116.75	116.50	-3	7,948	-0.04%
2021/10/05	71	114.30	69	118.23	118.00	2	8,084	0.03%
2021/10/04	35.4	116.87	40.4	117.59	111.00	-5	8,229	-0.06%
2021/10/01	10.7	123.80	9	125.78	120.50	1.6	8,416	0.02%
2021/09/30	78	133.10	106	133.76	131.50	-28	8,517	-0.33%	大賣/
2021/09/29	19.4	131.91	4.5	136.78	129.00	14.9	8,590	0.17%
2021/09/28	32.7	138.93	54	138.66	140.00	-21.3	8,624	-0.25%
2021/09/27	50	138.41	26	138.83	142.50	24	8,490	0.28%
2021/09/24	38	130.25	46	130.91	132.00	-8	8,325	-0.10%
2021/09/23	13.7	127.60	8.1	131.56	126.00	5.6	8,236	0.07%
2021/09/22	6.2	133.32	4.5	133.50	129.00	1.7	8,182	0.02%
2021/09/17	7.5	134.93	2	134.75	137.50	5.5	8,120	0.07%
2021/09/16	15	133.87	19	136.63	135.00	-4	8,051	-0.05%
2021/09/15	42	132.74	37	131.61	135.00	5	7,897	0.06%
2021/09/14	15	130.33	21	130.02	131.00	-6	7,714	-0.08%
2021/09/13	5	124.90	20	129.53	124.00	-15	7,560	-0.20%
2021/09/10	2	121.50	4	125.22	127.00	-2	7,474	-0.03%
2021/09/09	22.1	123.55	22	121.16	124.50	0.1	7,416	0.00%
2021/09/08	18.3	118.35	18	121.50	117.00	0.2	7,316	0.00%
2021/09/07	12	117.94	4	121.36	123.50	8	7,255	0.11%
2021/09/06	25	125.29	16	123.91	122.00	9	7,179	0.13%
2021/09/03	24.2	129.04	6	130.00	130.00	18.2	7,155	0.25%
2021/09/02	11	138.86	59	138.48	135.00	-48	7,337	-0.65%
2021/09/01	46.2	149.77	30	151.13	146.50	16.2	7,370	0.22%
2021/08/31	27	145.62	61.3	147.77	149.00	-34.3	7,208	-0.48%
2021/08/30	48.1	143.26	16.1	142.25	137.00	32	6,995	0.46%
2021/08/27	28.1	139.46	42	137.08	135.00	-14	6,873	-0.20%
2021/08/26	58.1	138.61	58	139.70	141.00	0.1	6,769	0.00%
2021/08/25	66.2	134.23	43	132.83	135.00	23.2	6,608	0.35%
2021/08/24	10	126.15	16	124.22	128.00	-6	6,442	-0.09%
2021/08/23	6	123.42	4	124.00	125.00	2	6,419	0.03%
2021/08/20	13	118.35	10	118.60	117.00	3	6,305	0.05%
2021/08/19	57	123.55	46	122.85	116.00	11	6,190	0.18%
2021/08/18	10	115.75	19	113.42	118.00	-9	5,931	-0.15%
2021/08/17	30	122.83	17	119.97	116.50	13	5,839	0.22%
2021/08/16	9	118.67	10	117.90	120.00	-1	5,703	-0.02%
2021/08/13	27	118.69	17	119.82	121.00	10	5,605	0.18%
2021/08/12	108	110.97	118	113.95	117.50	-10	5,462	-0.18%	大買/大賣/
2021/08/11	4	107.88	4	110.13	107.00	0	5,376	0.00%
2021/08/10	44	113.08	96	118.03	116.50	-52	5,319	-0.98%
2021/08/09	52	114.17	10	113.65	112.50	42	5,237	0.80%
2021/08/06	0	0.00	2	118.00	117.00	-2	5,191	-0.04%
2021/08/05	4	124.50	6.3	121.34	122.50	-2.3	5,178	-0.04%
2021/08/04	3.3	123.89	1	123.50	122.50	2.3	5,177	0.04%
2021/08/03	1	124.00	6	123.08	122.00	-5	5,150	-0.10%
2021/08/02	11	120.68	10	122.10	120.00	1	5,104	0.02%
2021/07/30	15	120.10	16	125.50	119.00	-1	5,061	-0.02%
2021/07/29	12	121.83	9	127.22	128.00	3	5,003	0.06%
2021/07/28	6	122.50	14	118.18	118.50	-8	4,941	-0.16%
2021/07/27	9	126.89	10	131.90	127.00	-1	4,870	-0.02%
2021/07/26	26	136.54	15	139.20	133.50	11	4,824	0.23%
2021/07/23	15	131.70	18.1	133.07	133.00	-3.1	4,700	-0.07%
2021/07/22	17	135.38	14	133.96	133.50	3	4,632	0.06%
2021/07/21	37.1	131.71	52	131.34	135.00	-14.9	4,478	-0.33%
2021/07/20	7	122.36	6	126.33	126.50	1	4,076	0.02%
2021/07/19	8	117.94	8	116.75	115.00	0	3,886	0.00%
2021/07/16	22	118.84	24	119.29	120.00	-2	3,859	-0.05%
2021/07/15	23	115.74	7	114.29	118.50	16	3,695	0.43%
2021/07/14	12	106.00	20	104.38	108.00	-8	3,595	-0.22%
2021/07/13	13	112.96	22.1	107.60	109.50	-9.1	3,546	-0.26%
2021/07/12	37	117.45	34	114.32	115.00	3	3,468	0.09%
2021/07/09	7.1	105.80	10	106.90	109.00	-2.9	3,288	-0.09%
2021/07/08	63	101.09	59	102.57	104.50	4	3,083	0.13%
2021/07/07	30	97.67	94	94.55	95.00	-64	2,845	-2.25%
2021/07/06	79	92.39	3	92.90	92.50	76	2,748	2.76%
2021/07/05	132	89.87	137	95.29	95.90	-5	2,734	-0.18%	大買/大賣/
2021/07/02	0	0.00	6	84.83	87.20	-6	2,643	-0.23%
2021/07/01	12	87.25	3	86.67	85.00	9	2,664	0.34%
2021/06/30	0	0.00	2	82.40	83.90	-2	2,686	-0.07%
2021/06/29	2	84.00	4	84.00	82.10	-2	2,787	-0.07%
2021/06/28	4	82.70	1	83.10	83.70	3	3,250	0.09%
2021/06/25	0	0.00	2	82.95	83.00	-2	3,459	-0.06%
2021/06/24	1	81.70	1	83.50	81.80	0	3,557	0.00%
2021/06/23	3	83.23	6	82.53	82.50	-3	3,833	-0.08%
2021/06/22	3	81.30	0	0.00	80.20	3	4,320	0.07%
2021/06/21	1	83.10	0	0.00	81.30	1	4,429	0.02%
2021/06/18	1	86.00	0	0.00	84.80	1	4,738	0.02%
2021/06/17	0	0.00	3	85.37	85.80	-3	4,830	-0.06%
2021/06/16	4	85.73	96	85.85	85.10	-92	4,843	-1.90%
2021/06/15	7	86.83	6	87.80	87.40	1	4,848	0.02%
2021/06/11	8	87.46	53	86.95	86.30	-45	4,868	-0.92%
2021/06/10	191	94.09	42	93.47	88.20	149	4,837	3.08%	大買/鉅額交易
2021/06/09	4	90.65	19	90.41	93.80	-15	4,614	-0.33%
2021/06/08	3	86.57	1	87.20	85.30	2	4,479	0.04%
2021/06/07	6	84.97	3	85.00	84.70	3	4,444	0.07%
2021/06/04	12	87.53	19	86.12	85.10	-7	4,421	-0.16%
2021/06/03	10	86.47	5	86.06	85.00	5	4,386	0.11%
2021/06/02	26	87.03	7	86.41	84.30	19	4,339	0.44%
2021/06/01	10	82.22	13	84.81	88.30	-3	4,177	-0.07%
2021/05/31	32	73.44	32	76.09	80.30	0	4,056	0.00%
2021/05/28	1	71.50	1	69.70	73.00	0	3,994	0.00%
2021/05/27	1	68.90	0	0.00	68.90	1	4,028	0.02%
2021/05/26	2	69.60	0	0.00	70.10	2	4,033	0.05%
2021/05/25	5	68.44	0	0.00	68.00	5	4,031	0.12%
2021/05/24	1	66.50	0	0.00	66.00	1	4,037	0.02%
2021/05/19	5	64.10	0	0.00	65.50	5	4,097	0.12%
2021/05/18	1	59.70	0	0.00	60.50	1	4,147	0.02%
2021/05/17	0	0.00	2	57.25	55.00	-2	4,176	-0.05%
2021/05/14	5	65.90	5	61.00	61.00	0	4,171	0.00%
2021/05/13	1	63.80	0	0.00	63.30	1	4,162	0.02%
2021/05/10	1	72.90	0	0.00	72.10	1	4,136	0.02%
2021/05/05	2	74.90	2	72.90	70.20	0	4,137	0.00%
2021/05/04	1	73.10	1	73.70	73.60	0	4,147	0.00%
2021/05/03	1	78.00	0	0.00	76.30	1	4,143	0.02%
2021/04/27	1	86.00	1	86.30	87.30	0	4,187	0.00%
2021/04/23	1	84.00	0	0.00	83.80	1	4,397	0.02%
2021/04/22	3	87.40	6	85.40	81.10	-3	4,626	-0.06%
2021/04/20	1	88.10	0	0.00	88.20	1	4,619	0.02%
2021/04/19	2	86.95	2	86.85	87.00	0	4,606	0.00%
2021/04/16	5	87.34	3	85.63	86.00	2	4,600	0.04%
2021/04/15	6	84.58	5	83.18	85.40	1	4,571	0.02%
2021/04/14	0	0.00	3	78.23	83.20	-3	4,591	-0.07%
2021/04/13	2	84.45	3	84.57	82.50	-1	4,620	-0.02%
2021/04/12	2	86.35	11	86.06	82.40	-9	4,650	-0.19%
2021/04/09	13	92.76	4.1	94.13	89.50	8.9	4,713	0.19%
2021/04/08	2.1	87.89	5	87.08	88.20	-2.9	4,824	-0.06%
2021/04/07	0	0.00	6	88.60	87.50	-6	5,301	-0.11%
2021/04/06	6	90.60	4	90.58	88.30	2	5,451	0.04%
2021/04/01	8	89.49	11	90.66	88.10	-3	5,410	-0.06%
2021/03/31	38	95.37	49	94.53	91.40	-11	5,336	-0.21%
2021/03/30	63	87.30	59	88.70	92.40	4	4,932	0.08%
2021/03/29	39	86.15	43	85.77	84.00	-4	4,798	-0.08%
2021/03/26	50	85.27	40	85.67	85.20	10	4,834	0.21%
2021/03/25	134	81.72	318	84.27	84.70	-184	4,620	-3.98%	大買/大賣/鉅額交易
2021/03/24	23	78.30	38	79.09	81.40	-15	4,333	-0.35%
2021/03/23	230	75.21	24.1	75.73	74.00	205.9	4,595	4.48%	大買/鉅額交易
2021/03/22	10	67.93	9	70.70	71.10	1	4,348	0.02%
2021/03/19	9	67.16	7	67.26	67.30	2	4,351	0.05%
2021/03/18	6	67.60	5	65.90	65.90	1	4,544	0.02%
2021/03/17	0	0.00	6	66.60	65.60	-6	4,816	-0.12%
2021/03/16	13	66.07	16	65.53	65.20	-3	5,053	-0.06%
2021/03/15	2	66.40	3	65.57	65.10	-1	5,098	-0.02%
2021/03/12	5	63.50	5	63.80	63.80	0	5,043	0.00%
2021/03/11	1	62.90	0	0.00	62.50	1	5,047	0.02%
2021/03/10	0	0.00	10	59.20	59.20	-10	5,047	-0.20%
2021/03/09	5	59.80	5	59.10	59.00	0	5,078	0.00%
2021/03/08	1	63.00	2	63.05	62.00	-1	5,077	-0.02%
2021/03/05	1	62.90	1	61.50	62.60	0	5,088	0.00%
2021/03/02	8	64.66	9	65.43	62.50	-1	5,139	-0.02%
2021/02/26	0	0.00	3	61.90	64.20	-3	5,139	-0.06%
2021/02/25	0	0.00	2	62.45	62.60	-2	5,301	-0.04%
2021/02/24	5	65.82	3	64.10	63.20	2	5,405	0.04%
2021/02/22	9	64.94	12	64.65	64.80	-3	5,439	-0.06%
2021/02/19	9	64.27	11	64.66	64.90	-2	5,423	-0.04%
2021/02/18	20	64.15	12.4	64.36	64.30	7.6	5,400	0.14%
2021/02/17	4.4	60.95	2	59.45	60.90	2.4	5,349	0.04%
2021/02/05	1	57.00	0	0.00	56.50	1	5,320	0.02%
2021/02/04	0	0.00	1	57.30	57.40	-1	5,329	-0.02%
2021/02/03	1	59.20	0	0.00	57.90	1	5,357	0.02%
2021/02/02	4	58.75	1	59.10	59.10	3	5,501	0.05%
2021/01/29	1	59.40	11	60.28	58.20	-10	5,530	-0.18%
2021/01/28	6	60.57	2	60.55	60.10	4	5,519	0.07%
2021/01/27	1	60.40	12	59.22	60.50	-11	5,511	-0.20%
2021/01/26	2	59.75	6	59.73	58.60	-4	5,500	-0.07%
2021/01/22	1	61.10	2	60.95	61.50	-1	5,471	-0.02%
2021/01/21	6	61.42	13	60.33	60.40	-7	5,461	-0.13%
2021/01/20	2	61.30	15	61.22	60.60	-13	5,438	-0.24%
2021/01/19	10.1	67.99	6.3	65.99	65.20	3.8	5,382	0.07%
2021/01/18	20	67.04	18	66.92	67.70	2	5,321	0.04%
2021/01/15	20.3	68.01	23	68.27	69.90	-2.7	5,149	-0.05%
2021/01/14	18	64.44	18	64.04	63.60	0	4,905	0.00%
2021/01/13	21	62.56	15	62.90	64.40	6	4,885	0.12%
2021/01/12	1	60.80	0	0.00	61.50	1	4,855	0.02%
2021/01/11	10	64.15	11	64.15	63.80	-1	4,835	-0.02%
2021/01/08	6	65.25	11	64.23	63.30	-5	4,847	-0.10%
2021/01/07	17	65.62	14	65.85	65.30	3	4,937	0.06%
2021/01/06	20	68.65	19	67.51	63.70	1	4,958	0.02%
2021/01/05	4	67.80	4	66.30	67.60	0	4,950	0.00%
2021/01/04	7	69.40	10	68.85	69.00	-3	4,909	-0.06%
2020/12/31	13	69.43	15	69.05	69.60	-2	4,771	-0.04%
2020/12/30	50	69.29	34	69.51	66.70	16	4,517	0.35%
2020/12/29	3	61.83	11	63.05	66.00	-8	3,990	-0.20%
2020/12/28	1	60.50	0	0.00	60.00	1	3,785	0.03%
2020/12/25	2	62.00	2	60.00	60.00	0	3,735	0.00%
2020/12/24	11	62.37	8	61.61	60.70	3	3,695	0.08%
2020/12/23	3	60.80	6	61.95	62.60	-3	3,617	-0.08%
2020/12/22	5	61.08	9	63.08	58.90	-4	3,540	-0.11%
2020/12/21	11	59.51	9	59.94	59.10	2	3,390	0.06%
2020/12/18	15	62.81	9	62.48	62.00	6	3,319	0.18%
2020/12/17	13	64.24	5	65.52	63.10	8	3,093	0.26%
2020/12/16	0	0.00	41	58.04	60.90	-41	2,708	-1.52%
2020/12/15	5	55.50	0	0.00	55.40	5	2,608	0.19%
2020/12/14	39	60.60	2.1	61.72	61.50	36.9	2,487	1.48%
2020/12/11	82	59.75	84	60.06	62.10	-2	2,274	-0.09%
2020/12/10	20	52.93	26	54.40	56.50	-6	1,973	-0.30%
2020/12/09	2.1	50.74	1	49.95	51.40	1.1	1,691	0.07%
2020/12/08	2	47.35	7	46.43	46.80	-5	1,617	-0.31%
2020/12/07	3	45.43	0	0.00	46.00	3	1,599	0.19%
2020/12/04	3	46.03	3	46.47	45.85	0	1,581	0.00%
2020/12/03	17	47.39	25	47.76	46.50	-8	1,563	-0.51%
2020/12/02	4	46.16	0	0.00	46.00	4	1,524	0.26%
2020/12/01	3	46.65	0	0.00	46.65	3	1,513	0.20%
2020/11/30	3	47.78	5	47.98	47.30	-2	1,499	-0.13%
2020/11/27	5	45.72	4	46.20	46.00	1	1,450	0.07%
2020/11/26	5	46.75	14	46.83	46.40	-9	1,438	-0.63%
2020/11/25	6	45.49	0	0.00	45.25	6	1,409	0.43%
2020/11/24	21	47.83	35	49.22	47.00	-14	1,353	-1.03%
2020/11/23	7	45.19	7	45.57	48.10	0	1,182	0.00%
2020/11/20	0	0.00	5	43.26	43.75	-5	1,067	-0.47%
2020/11/17	0	0.00	1	41.65	41.65	-1	974	-0.10%
2020/11/16	1	42.35	0	0.00	40.40	1	977	0.10%
2020/11/11	10	43.00	0	0.00	42.80	10	961	1.04%
2020/11/10	22	43.47	20	43.56	42.20	2	940	0.21%
2020/11/09	1	40.15	8	40.62	42.10	-7	801	-0.87%
2020/11/06	0	0.00	0	38.20	38.30	0	767	0.00%
2020/11/05	0	0.00	3	38.90	39.00	-3	759	-0.40%
2020/11/04	1	40.45	1	39.40	39.50	0	768	0.00%
2020/11/02	1	39.20	0	0.00	38.80	1	782	0.13%
2020/10/30	1	39.50	2	40.00	39.45	-1	785	-0.13%
2020/10/19	4	42.65	0	0.00	42.20	4	842	0.47%
2020/10/16	1	42.05	0	0.00	42.30	1	846	0.12%
2020/10/15	12	42.69	135	43.73	43.70	-123	824	-14.92%	大賣/鉅額交易
2020/10/14	82	42.21	88	42.43	41.60	-6	718	-0.84%
2020/10/13	138	40.38	49	39.92	39.65	89	686	12.96%	大買/
2020/10/12	30	38.53	3	36.90	38.55	27	631	4.27%
2020/10/06	2	34.65	0	0.00	34.65	2	730	0.27%
2020/09/29	2	34.00	0	0.00	33.85	2	1,010	0.20%
2020/09/22	1	36.15	0	0.00	36.15	1	1,289	0.08%
2020/09/21	1	37.40	1	37.10	36.80	0	1,300	0.00%
2020/09/16	0	0.00	3	38.62	37.70	-3	1,348	-0.22%
2020/09/15	0	0.00	4	37.05	36.70	-4	1,356	-0.29%
2020/09/14	0	0.00	7	35.99	36.40	-7	1,362	-0.51%
2020/09/11	5	34.86	0	0.00	34.35	5	1,366	0.37%
2020/09/10	3	35.58	0	0.00	35.35	3	1,372	0.22%
2020/09/09	0	0.00	4	35.83	36.50	-4	1,381	-0.29%
2020/09/08	2	36.15	0	0.00	36.15	2	1,392	0.14%
2020/09/07	3	36.48	0	0.00	36.10	3	1,413	0.21%
2020/09/03	3	37.33	0	0.00	37.45	3	1,446	0.21%
2020/09/02	0	0.00	2	37.50	37.55	-2	1,517	-0.13%
2020/09/01	2	36.50	0	0.00	36.50	2	1,540	0.13%
2020/08/27	2	36.88	2	37.88	36.80	0	1,619	0.00%
2020/08/24	2	35.20	0	0.00	35.35	2	1,706	0.12%
2020/08/21	0	36.10	2	35.68	36.30	-2	1,779	-0.11%
2020/08/20	7	35.23	0	0.00	34.85	7	1,927	0.36%
2020/08/19	11	38.88	0	0.00	38.30	11	1,977	0.56%
2020/08/18	2	39.83	5	39.56	39.45	-3	1,981	-0.15%
2020/08/17	1	40.60	2	41.90	40.60	-1	1,998	-0.05%
2020/08/14	4	40.35	1	40.25	40.55	3	1,983	0.15%
2020/08/13	3	39.82	2	40.48	39.05	1	1,974	0.05%
2020/08/10	0	0.00	1	40.20	39.50	-1	1,958	-0.05%
2020/08/07	0	0.00	1	39.50	39.80	-1	1,954	-0.05%
2020/08/06	3	39.33	0	0.00	39.10	3	1,950	0.15%
2020/08/05	0	0.00	2	39.90	39.50	-2	1,948	-0.10%
2020/08/04	2	39.00	0	0.00	39.00	2	1,949	0.10%
2020/08/03	0	39.70	0	0.00	39.65	0	1,957	0.00%
2020/07/29	0	0.00	2	37.35	37.40	-2	1,981	-0.10%
2020/07/28	3	38.10	2	36.80	36.70	1	1,975	0.05%
2020/07/27	5	39.73	5.4	39.95	39.00	-0.4	1,957	-0.02%
2020/07/24	5.4	40.18	2	41.80	40.00	3.4	1,937	0.18%
2020/07/23	1	40.20	0	0.00	40.40	1	1,919	0.05%
2020/07/22	2	40.70	0	0.00	40.85	2	1,912	0.10%
2020/07/17	2	38.95	2	39.90	38.25	0	1,859	0.00%
2020/07/16	2	40.70	2	40.85	40.45	0	1,832	0.00%
2020/07/15	2	41.68	2	40.40	40.00	0	1,826	0.00%
2020/07/14	0	0.00	4	42.30	41.00	-4	1,797	-0.22%
2020/07/13	4	43.50	1	42.70	43.70	3	1,764	0.17%
2020/07/10	13	47.25	12	48.81	45.00	1	1,718	0.06%
2020/07/09	0	0.00	5	49.66	49.70	-5	1,567	-0.32%
2020/07/08	0	0.00	24	44.55	45.20	-24	1,547	-1.55%
2020/07/07	16	40.36	15	41.35	41.10	1	1,477	0.07%
2020/07/06	1	39.00	13	39.47	39.60	-12	1,351	-0.89%
2020/07/03	4	36.13	2	36.08	36.00	2	1,281	0.16%
2020/07/02	0	0.00	2	36.65	36.75	-2	1,261	-0.16%
2020/07/01	12	36.33	0	0.00	35.90	12	1,246	0.96%
2020/06/29	0	0.00	10	33.10	32.95	-10	1,187	-0.84%
2020/06/22	10	33.65	0	0.00	33.50	10	1,133	0.88%
2020/06/19	1	33.45	2	32.50	32.50	-1	1,114	-0.09%
2020/06/16	10	33.30	0	0.00	33.45	10	1,085	0.92%
2020/06/15	0	0.00	7	32.98	32.15	-7	1,084	-0.65%
2020/06/12	1	33.00	1	33.00	32.90	0	1,076	0.00%
2020/06/11	1	35.20	10	34.75	34.70	-9	1,059	-0.85%
2020/06/10	5	36.15	23	35.98	36.15	-18	1,047	-1.72%
2020/06/09	42	37.02	16	36.91	37.05	26	1,035	2.51%
2020/06/08	3	36.13	13	36.40	34.20	-10	965	-1.04%
2020/06/05	1	36.10	9	36.66	36.05	-8	942	-0.85%
2020/06/04	3	36.03	4	36.00	36.10	-1	930	-0.11%
2020/06/03	12	36.81	6	35.28	36.95	6	901	0.67%
2020/06/02	0	0.00	2	35.85	35.40	-2	872	-0.23%
2020/06/01	5	36.30	7	36.64	37.00	-2	854	-0.23%
2020/05/29	2	35.45	6	35.15	35.30	-4	803	-0.50%
2020/05/28	6	36.33	8	35.99	35.00	-2	778	-0.26%
2020/05/27	14	37.74	11	37.66	38.40	3	707	0.42%
2020/05/26	0	0.00	1	33.11	34.95	-1	556	-0.18%
2020/05/25	7	31.01	1	31.85	31.80	6	490	1.22%
2020/05/22	2	31.10	2	32.05	30.65	0	478	0.00%
2020/05/21	0	0.00	1	30.75	30.30	-1	460	-0.22%
2020/05/20	3	30.58	1	31.20	30.55	2	456	0.44%
2020/05/19	8	29.81	1	30.25	29.95	7	454	1.54%
2020/05/18	1	28.90	0	0.00	28.90	1	448	0.22%
2020/05/15	11	29.64	0	0.00	29.55	11	446	2.47%
2020/05/14	18	29.78	0	0.00	29.45	18	441	4.08%
2020/05/07	0	0.00	10	31.05	32.35	-10	398	-2.51%
2020/05/06	0	0.00	2	30.28	29.80	-2	382	-0.52%
2020/05/05	6	29.28	0	0.00	29.35	6	381	1.57%
2020/05/04	0	0.00	14	29.39	29.40	-14	379	-3.69%
2020/04/30	6	29.00	1	29.00	29.20	5	381	1.31%
2020/04/29	18	29.52	19	29.40	29.10	-1	382	-0.26%
2020/04/28	7	29.04	5	28.84	29.20	2	370	0.54%
2020/04/27	4	28.23	1	28.80	28.15	3	372	0.81%
2020/04/24	5	28.02	17	28.11	28.05	-12	371	-3.23%
2020/04/23	1	27.55	0	0.00	27.90	1	369	0.27%
2020/04/22	0	0.00	5	27.45	27.55	-5	369	-1.35%
2020/04/20	6	28.44	2	28.40	28.00	4	373	1.07%
2020/04/17	0	0.00	20	27.90	27.15	-20	385	-5.19%
2020/04/16	5	28.06	5	27.85	27.75	0	382	0.00%
2020/04/15	4	27.46	1	27.45	27.50	3	380	0.79%
2020/04/14	7	27.97	0	0.00	27.70	7	382	1.83%
2020/04/13	30	27.68	0	0.00	28.20	30	380	7.89%
2020/04/10	0	0.00	1	26.75	26.60	-1	361	-0.28%
2020/03/02	0	0.00	2	28.70	29.20	-2	781	-0.26%
2020/02/26	2	28.33	1	28.30	28.40	1	779	0.13%
2020/02/24	1	29.50	0	0.00	28.90	1	847	0.12%
2020/02/20	0	28.80	1	29.25	29.00	-1	859	-0.12%
2020/02/19	0	0.00	1	28.50	28.45	-1	854	-0.12%
2020/02/13	1	28.20	1	28.55	27.95	0	849	0.00%
2020/02/12	0	0.00	3	28.33	28.25	-3	849	-0.35%
2020/02/10	6	26.98	3	27.50	27.25	3	847	0.35%
2020/02/07	15	28.45	18	28.43	27.60	-3	847	-0.35%
2020/02/06	1	27.10	1	27.65	28.00	0	830	0.00%
2020/02/05	1	27.20	1	27.70	27.15	0	836	0.00%
2020/02/04	1	27.55	0	0.00	27.55	1	837	0.12%
2020/02/03	7	26.23	2	26.80	26.65	5	837	0.60%
2020/01/31	2	27.50	0	0.00	27.70	2	835	0.24%
2020/01/30	2	28.20	0	0.00	27.75	2	841	0.24%
2020/01/15	4	30.98	1	30.90	30.80	3	911	0.33%
2020/01/14	3	31.50	0	0.00	31.50	3	903	0.33%
2020/01/13	1	31.60	12	31.66	31.55	-11	897	-1.23%
2020/01/10	3	30.63	6	30.97	30.30	-3	871	-0.34%
2020/01/09	0	0.00	1	30.80	30.20	-1	866	-0.12%
2020/01/08	6	30.77	0	0.00	30.35	6	861	0.70%
2020/01/07	0	0.00	8	31.58	31.65	-8	856	-0.93%
2020/01/06	3	30.50	0	0.00	30.50	3	846	0.35%
2020/01/02	0	0.00	4	30.79	32.05	-4	820	-0.49%
2019/12/31	3	30.12	5	30.05	29.85	-2	790	-0.25%
2019/12/30	0	0.00	12	29.67	29.65	-12	783	-1.53%
2019/12/26	6	29.73	0	0.00	29.60	6	776	0.77%
2019/12/20	5	31.70	5	32.13	31.00	0	750	0.00%
2019/12/19	2	32.20	0	0.00	31.95	2	735	0.27%
2019/12/18	6	32.00	0	0.00	32.90	6	741	0.81%
2019/12/17	4	31.89	9	31.71	31.70	-5	718	-0.70%
2019/12/16	5	31.77	3	32.40	32.45	2	713	0.28%
2019/12/13	12	30.61	6	30.78	31.65	6	633	0.95%
2019/12/12	10	28.93	10	29.40	28.80	0	551	0.00%
2019/12/11	2	30.13	10	30.03	29.60	-8	534	-1.50%
2019/12/10	0	0.00	2	28.43	29.30	-2	432	-0.46%
2019/12/09	2	27.08	0	0.00	26.90	2	400	0.50%
2019/12/04	0	0.00	2	27.65	27.65	-2	387	-0.52%
2019/12/03	2	26.25	0	0.00	26.25	2	383	0.52%
2019/11/21	0	0.00	2	28.85	28.00	-2	364	-0.55%
2019/11/20	2	27.20	3	26.87	27.90	-1	307	-0.33%
2019/11/07	2	25.75	0	0.00	25.50	2	292	0.68%
2019/11/06	3	26.43	0	0.00	26.45	3	288	1.04%
2019/11/04	0	0.00	2	27.40	26.90	-2	282	-0.71%
2019/11/01	2	26.85	0	0.00	26.65	2	269	0.74%
2019/10/31	2	25.90	0	0.00	25.90	2	268	0.75%
2019/10/29	2	27.20	0	0.00	26.75	2	260	0.77%
2019/10/28	15	27.86	4	28.00	27.80	11	248	4.42%
2019/10/25	7	26.06	15	26.41	27.60	-8	205	-3.89%
2019/10/24	0	0.00	5	25.35	25.35	-5	164	-3.03%
2019/10/21	1	23.65	0	0.00	23.65	1	163	0.61%
2019/10/14	2	23.65	0	0.00	23.60	2	177	1.13%
2019/09/27	3	24.47	0	0.00	24.55	3	180	1.66%
2019/09/24	5	25.00	0	0.00	25.20	5	197	2.53%
2019/09/23	3	26.27	0	0.00	25.30	3	190	1.57%
2019/09/20	1	24.90	3	26.02	26.05	-2	169	-1.19%
2019/09/18	5	24.00	0	0.00	24.15	5	138	3.61%
2019/09/04	0	0.00	1	23.65	23.80	-1	136	-0.73%
2019/08/22	0	0.00	32	24.78	24.55	-32	126	-25.37%
2019/07/25	0	0.00	0.7	24.00	24.05	-0.7	131	-0.51%
2019/07/02	4	23.39	0	0.00	23.35	4	303	1.32%
2019/06/18	2	22.15	0	0.00	22.10	2	290	0.69%
2019/05/17	0	0.00	5	21.65	21.85	-5	303	-1.65%
2019/05/16	16	22.27	2	22.20	22.00	14	305	4.58%
2019/05/15	0	0.00	3	22.30	22.25	-3	304	-0.98%
2019/04/29	0	0.00	1	24.35	23.95	-1	287	-0.35%
2019/04/26	0	0.00	1	25.70	25.30	-1	281	-0.35%
2019/04/23	0	0.00	1	28.70	27.75	-1	263	-0.38%
2019/04/18	0	0.00	2	28.40	28.20	-2	215	-0.93%
2019/04/17	12	27.96	0	27.80	27.95	12	164	7.30%
2019/04/01	0	23.80	0	0.00	23.95	0	87	0.00%
2019/03/27	0	22.30	0	0.00	22.35	0	80	0.00%
2019/03/19	0	22.70	0	0.00	22.70	0	72	0.02%
2019/03/05	5	22.15	0	0.00	22.25	5	81	6.16%
2019/02/21	5	22.00	0	0.00	22.00	5	72	6.87%
2018/10/11	1	21.30	0	0.00	21.15	1	102	0.97%
2018/09/18	0	0.00	2	25.10	25.10	-2	101	-1.97%
2018/08/10	0.4	27.35	0	0.00	27.35	0.4	203	0.20%
2018/08/09	0	0.00	9	27.68	27.60	-9	202	-4.45%
2018/08/08	8	28.56	0	0.00	28.25	8	200	4.00%
2018/08/03	1	28.35	0	0.00	27.85	1	200	0.50%
2018/07/27	0	0.00	1	28.20	28.35	-1	187	-0.53%
2018/07/23	0.1	27.00	1	26.80	27.00	-0.9	187	-0.48%
2018/07/20	1	27.60	0	0.00	27.60	1	188	0.53%
2018/07/17	1	28.45	0	0.00	27.70	1	199	0.50%
2018/07/10	1	27.10	0	0.00	27.25	1	342	0.29%
2018/05/31	0	0.00	3	28.68	28.10	-3	361	-0.83%
2018/05/28	1	28.20	1	28.70	28.20	0	353	0.00%
2018/05/25	1	28.35	0	28.20	28.35	1	348	0.28%
2018/05/24	3	28.32	0	0.00	28.00	3	340	0.88%
2018/05/18	1	25.90	0	0.00	25.90	1	321	0.31%
2018/05/07	0	25.80	0	0.00	25.75	0	325	0.00%
2018/05/03	2	25.50	0	0.00	25.45	2	325	0.61%
2018/04/27	0	25.90	0	0.00	25.90	0	326	0.00%
2018/04/17	5	29.80	1	30.80	30.85	4	264	1.51%
2018/04/16	1	29.95	2	29.85	30.25	-1	236	-0.42%
2018/04/13	1	28.00	0	0.00	28.15	1	178	0.56%
2018/04/12	2	27.70	0	0.00	28.00	2	193	1.03%
2018/04/11	0	0.00	1	28.10	27.85	-1	199	-0.50%
2018/04/10	1	29.90	1	30.00	27.70	0	196	0.00%
2018/04/09	1	27.90	0	0.00	27.90	1	154	0.65%
2018/02/07	0	24.80	0	0.00	24.60	0	180	0.01%
2018/02/06	0	0.00	4	26.00	24.05	-4	188	-2.12%
2018/02/05	1	26.50	0	0.00	26.60	1	190	0.53%
2018/02/02	1	27.00	1	26.95	26.95	0	195	0.00%
2018/02/01	1	27.15	1	27.05	27.00	0	213	0.00%
2018/01/31	0	0.00	1	27.05	27.15	-1	220	-0.45%
2018/01/26	1	27.75	0	0.00	27.50	1	261	0.38%
2018/01/24	0	27.10	0	0.00	27.25	0	337	0.00%
2018/01/17	2	26.95	2	27.20	27.50	0	705	0.00%
2018/01/08	4	29.10	0	0.00	28.35	4	697	0.57%