通嘉 (3588)-永豐金-萬盛券商分點個股進出

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
90.0
漲跌
▲2.9
漲幅
+3.33%
成交量
581張
產業
上市半導體類股
377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-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/26	0	87.70	0	0.00	87.10	0	3,764	0.00%
2024/04/23	0	0.00	10	84.55	85.40	-10	3,935	-0.25%
2024/04/22	0	86.65	0	86.00	83.90	0	4,063	0.00%
2024/04/16	0	0.00	3	91.87	90.60	-3	4,537	-0.07%
2024/04/15	0.1	94.20	1	93.50	93.50	-0.9	4,634	-0.02%
2024/04/09	4	105.13	1	103.00	103.00	3	5,673	0.05%
2024/04/02	1	110.00	1	111.50	107.00	0	6,083	0.00%
2024/04/01	2	107.50	2	108.50	108.00	0	6,358	0.00%
2024/03/28	0	0.00	0	103.50	103.50	0	6,433	0.00%
2024/03/27	0	104.00	0	0.00	103.00	0	6,432	0.00%
2024/03/26	10	103.00	0	0.00	103.50	10	6,430	0.16%
2024/03/25	0	0.00	1	107.00	106.00	-1	6,428	-0.02%
2024/03/22	0	0.00	0.1	105.00	106.00	-0.1	6,430	0.00%
2024/03/20	1	109.50	0	0.00	106.00	1	6,412	0.02%
2024/03/19	1	109.00	2	112.50	109.00	-1	6,391	-0.02%
2024/03/18	4	107.25	7.2	111.81	114.50	-3.2	6,367	-0.05%
2024/03/15	2	109.75	1	106.00	107.00	1	6,356	0.02%
2024/03/14	4	109.63	1	111.00	109.00	3	6,276	0.05%
2024/03/13	1	105.47	0	0.00	103.00	1	6,245	0.02%
2024/03/11	0	0.00	0.5	102.50	103.00	-0.5	6,413	-0.01%
2024/03/08	4.1	105.32	5	104.30	102.50	-0.9	6,529	-0.01%
2024/03/07	0.1	111.95	2	108.50	108.50	-2	6,491	-0.03%
2024/03/06	0.3	117.00	2	113.50	113.00	-1.7	6,450	-0.03%
2024/03/05	2	115.75	2	117.25	118.00	0	6,427	0.00%
2024/03/04	2.1	117.02	25	117.16	116.00	-22.9	6,403	-0.36%
2024/03/01	10.1	118.17	10.1	116.09	118.00	0	6,360	0.00%
2024/02/29	11	112.82	11.1	114.05	114.00	-0.1	6,161	0.00%
2024/02/27	21	108.64	15.3	109.65	112.00	5.7	6,089	0.09%
2024/02/26	0	0.00	17.8	110.41	111.00	-17.8	6,041	-0.29%
2024/02/23	38.1	104.60	10	103.35	101.00	28.1	6,046	0.46%
2024/02/22	8	104.38	8.1	106.62	103.00	-0.1	5,972	0.00%
2024/02/21	19	99.85	28.1	99.02	105.00	-9.1	5,819	-0.16%
2024/02/20	17	96.00	14	97.13	95.60	3	5,675	0.05%
2024/02/19	3	94.00	10	94.98	92.20	-7	5,575	-0.13%
2024/02/16	1	87.40	1	88.80	88.80	0	5,662	0.00%
2024/02/15	0	0.00	4	87.00	87.70	-4	5,800	-0.07%
2024/02/05	1	81.90	0	0.00	81.90	1	5,790	0.02%
2024/01/30	0	85.50	0	0.00	84.10	0	5,716	0.00%
2024/01/26	1.1	85.98	1	85.10	85.20	0.1	5,706	0.00%
2024/01/25	4.1	86.81	2	86.10	86.30	2.1	5,719	0.04%
2024/01/24	3	88.87	8.1	90.12	89.00	-5.1	5,684	-0.09%
2024/01/22	5	84.40	2	84.05	84.40	3	5,567	0.05%
2024/01/19	3	86.70	3	85.80	84.20	0	5,556	0.00%
2024/01/17	7	87.59	3	86.40	86.40	4	5,486	0.07%
2024/01/16	5.1	91.34	3	89.33	88.60	2.1	5,448	0.04%
2024/01/15	3	91.04	9	91.16	90.70	-6	5,352	-0.11%
2024/01/12	18	88.67	16	86.94	85.90	2	5,234	0.04%
2024/01/11	8	88.48	3	90.10	90.00	5	5,265	0.09%
2024/01/10	7	90.17	6	90.87	90.30	1	5,588	0.02%
2024/01/09	7	87.93	30	87.84	87.90	-23	5,467	-0.42%
2024/01/08	49	94.00	19.2	92.15	90.60	29.8	5,362	0.56%
2024/01/05	31	88.10	46	89.26	90.80	-15	4,797	-0.31%
2024/01/04	6	83.32	4.1	82.13	82.60	2	4,535	0.04%
2024/01/03	22.1	85.26	15.3	84.74	83.30	6.8	4,464	0.15%
2024/01/02	5	83.14	4	82.50	82.20	1	4,288	0.02%
2023/12/29	14.3	83.79	10	82.96	82.40	4.3	4,263	0.10%
2023/12/28	24.2	89.07	41	88.92	88.50	-16.8	4,167	-0.40%
2023/12/27	26	90.03	5	89.22	90.20	21	3,879	0.54%
2023/12/26	4	82.23	4	82.23	82.00	0	3,573	0.00%
2023/12/15	2	79.45	2	78.60	78.50	0	3,491	0.00%
2023/12/14	0	0.00	2	79.65	79.60	-2	3,523	-0.06%
2023/12/12	1	83.10	3	83.83	80.80	-2	3,620	-0.06%
2023/12/11	1	83.20	1	83.10	83.10	0	3,709	0.00%
2023/12/07	3	84.70	3	85.83	84.80	0	3,775	0.00%
2023/12/06	5	85.12	4	84.88	85.30	1	3,733	0.03%
2023/12/05	6	80.65	3	82.13	84.70	3	3,645	0.08%
2023/11/30	0	0.00	1	82.10	79.90	-1	3,953	-0.03%
2023/11/29	15	83.76	15	81.75	82.30	0	4,413	0.00%
2023/11/28	20	83.14	19	82.19	82.20	1	4,521	0.02%
2023/11/27	10	82.25	10	80.60	81.00	0	4,546	0.00%
2023/11/24	15	84.13	17	82.26	83.30	-2	4,629	-0.04%
2023/11/22	0	0.00	3.3	83.67	87.00	-3.3	4,332	-0.08%
2023/11/21	4	80.08	4	79.78	79.10	0	4,227	0.00%
2023/11/20	1	80.30	2.2	80.64	79.10	-1.2	4,158	-0.03%
2023/11/17	1	79.50	0.3	79.50	80.60	0.7	4,080	0.02%
2023/11/16	5	79.38	2.5	79.48	80.00	2.5	3,992	0.06%
2023/11/15	4	79.20	5	80.20	79.00	-1	3,829	-0.03%
2023/11/14	13	73.36	17	72.98	75.40	-4	3,588	-0.11%
2023/11/13	0	0.00	4.3	68.60	69.40	-4.3	3,395	-0.13%
2023/11/10	1	63.60	0	0.00	63.10	1	3,329	0.03%
2023/11/08	1	66.20	1	67.20	66.30	0	3,312	0.00%
2023/11/07	1	65.50	0	0.00	65.60	1	3,311	0.03%
2023/11/03	1	67.20	0	0.00	67.20	1	3,290	0.03%
2023/11/02	0	0.00	1	69.60	69.70	-1	3,277	-0.03%
2023/11/01	1	67.30	1	69.10	67.60	0	3,261	0.00%
2023/10/31	3	69.03	1	68.30	67.00	2	3,238	0.06%
2023/10/30	0	0.00	1	68.90	68.30	-1	3,256	-0.03%
2023/10/27	1	67.50	2	65.40	65.00	-1	3,306	-0.03%
2023/10/26	1	69.80	1	70.20	67.30	0	3,298	0.00%
2023/10/24	1	69.50	1	69.90	70.60	0	3,254	0.00%
2023/10/23	3	70.93	3	70.57	69.80	0	3,270	0.00%
2023/10/20	3	68.07	5	68.04	69.00	-2	3,298	-0.06%
2023/10/19	6	68.42	3	68.17	69.10	3	3,353	0.09%
2023/10/18	22	76.40	17.3	77.69	68.60	4.7	3,353	0.14%
2023/10/17	0	0.00	1	72.92	73.70	-1	3,010	-0.03%
2023/10/13	2	68.90	1	68.70	68.80	1	2,965	0.03%
2023/10/12	2	68.10	1	67.90	67.80	1	2,949	0.03%
2023/10/05	0	0.00	0	66.80	66.20	0	2,926	0.00%
2023/10/04	1	66.60	2	66.95	66.80	-1	2,919	-0.03%
2023/10/03	1	66.30	0	0.00	66.10	1	2,897	0.03%
2023/09/26	1	63.00	5	62.22	62.20	-4	2,851	-0.14%
2023/09/25	0	0.00	1	65.00	63.80	-1	2,841	-0.04%
2023/09/21	0	0.00	0.1	65.80	64.90	-0.1	2,810	0.00%
2023/09/20	1	67.20	0.4	67.90	66.40	0.6	2,793	0.02%
2023/09/19	0.1	70.00	2	68.50	67.70	-1.9	2,776	-0.07%
2023/09/18	0	0.00	2	70.56	70.00	-2	2,740	-0.07%
2023/09/15	4	71.85	0.3	71.42	73.10	3.7	2,682	0.14%
2023/09/14	1.2	72.53	2.7	72.47	71.10	-1.5	2,614	-0.06%
2023/09/13	0.1	69.77	2	69.80	70.10	-1.9	2,476	-0.08%
2023/09/12	9.5	71.22	2.4	71.69	71.80	7.1	2,427	0.29%
2023/09/11	0.2	70.00	0.1	70.00	70.50	0.1	2,350	0.00%
2023/09/08	4.8	70.86	6	70.15	69.90	-1.2	2,320	-0.05%
2023/09/07	5	71.12	3	70.40	70.40	2	2,266	0.09%
2023/09/06	1	71.10	1.4	73.13	71.10	-0.4	2,176	-0.02%
2023/09/05	9	71.44	7	71.90	73.00	2	2,057	0.10%
2023/09/04	14.1	72.51	35.6	69.57	69.60	-21.5	1,781	-1.21%
2023/09/01	8.1	65.23	10.1	65.79	67.20	-2	1,277	-0.15%
2023/08/31	6	62.02	6.4	61.89	61.10	-0.4	1,128	-0.03%
2023/08/30	1.5	59.99	1	59.50	60.50	0.5	1,068	0.04%
2023/08/29	1	56.10	2	55.23	57.20	-1	966	-0.11%
2023/08/28	1	51.80	0	0.00	52.00	1	949	0.11%
2023/08/23	0	0.00	0.1	53.00	53.20	-0.1	958	-0.01%
2023/08/15	0	0.00	2	52.80	52.80	-2	952	-0.21%
2023/08/11	0	0.00	0.1	54.70	54.30	-0.1	946	-0.01%
2023/08/07	0	0.00	1	57.70	58.30	-1	923	-0.11%
2023/08/04	4	59.65	5	59.68	59.60	-1	908	-0.11%
2023/08/02	11	60.86	10	61.98	60.80	1	896	0.11%
2023/08/01	7	60.56	3	60.93	62.50	4	807	0.50%
2023/07/31	1	58.70	0	0.00	57.50	1	729	0.14%
2023/07/28	0	0.00	0	57.30	56.80	0	717	0.00%
2023/07/26	1	59.80	6	59.22	56.70	-5	701	-0.71%
2023/07/25	7	60.44	8	61.00	60.70	-1	666	-0.15%
2023/07/24	3	61.50	3	62.57	61.20	0	602	0.00%
2023/07/21	5	58.90	5	57.88	60.00	0	518	0.00%
2023/07/20	5	54.24	5	54.36	55.80	0	431	0.00%
2023/07/19	1	50.60	7	50.15	50.80	-6	343	-1.75%
2023/07/17	1	45.65	1	46.85	47.30	0	335	0.00%
2023/07/14	1	47.00	5	47.10	46.65	-4	374	-1.07%
2023/07/13	4	47.89	0	0.00	47.00	4	412	0.97%
2023/07/10	1	51.10	0	0.00	50.30	1	407	0.25%
2023/07/05	0	0.00	2	52.85	52.00	-2	421	-0.47%
2023/06/27	1	50.60	0	0.00	50.60	1	449	0.22%
2023/06/26	1	51.00	0	0.00	50.90	1	451	0.22%
2023/06/20	1	54.10	0	0.00	54.10	1	443	0.23%
2023/06/16	0	55.60	0	0.00	55.60	0	446	0.01%
2023/05/29	2	54.40	3	54.33	55.00	-1	466	-0.21%
2023/05/24	0	0.00	1	53.80	53.90	-1	479	-0.21%
2023/05/23	1	54.40	0	0.00	54.40	1	484	0.21%
2023/05/17	0	0.00	1	54.30	54.50	-1	502	-0.20%
2023/05/15	1	52.70	0	0.00	52.70	1	519	0.19%
2023/05/11	1	53.10	0	0.00	52.80	1	551	0.18%
2023/05/04	0	0.00	1	56.60	56.00	-1	915	-0.11%
2023/05/03	1	57.20	0	0.00	57.20	1	920	0.11%
2023/05/02	0	0.00	1	58.10	58.00	-1	921	-0.11%
2023/04/21	0	0.00	2	62.60	61.20	-2	905	-0.22%
2023/04/19	14	66.10	2	65.80	65.40	12	885	1.35%
2023/04/13	0	0.00	0	62.40	61.80	0	800	0.00%
2023/04/12	0	63.00	0	0.00	63.40	0	792	0.00%
2023/04/11	1	63.50	3	63.63	63.70	-2	785	-0.25%
2023/04/10	0	0.00	3	63.07	61.80	-3	777	-0.39%
2023/03/30	0	60.90	0	0.00	60.40	0	761	0.00%
2023/03/28	0	62.00	0	0.00	60.30	0	768	0.00%
2023/03/27	3	63.40	0	0.00	62.00	3	765	0.39%
2023/03/16	5	60.30	0	0.00	59.80	5	764	0.65%
2023/03/15	5	60.80	0	0.00	61.00	5	773	0.65%
2023/03/13	2	60.00	11	59.15	61.40	-9	801	-1.12%
2023/03/10	12	62.90	0	0.00	62.20	12	820	1.46%
2023/03/08	1	65.50	8	65.79	65.10	-7	830	-0.84%
2023/03/07	2	63.90	2	64.90	65.40	0	826	0.00%
2023/03/06	4	64.80	1	64.90	64.60	3	827	0.36%
2023/02/24	4	63.30	0	0.00	63.20	4	872	0.46%
2023/02/20	1	66.00	0	0.00	65.50	1	1,002	0.10%
2023/02/16	0	0.00	2	63.40	64.60	-2	1,038	-0.19%
2023/02/15	1	62.80	0	0.00	62.50	1	1,086	0.09%
2023/02/13	1	64.70	3	64.20	63.10	-2	1,138	-0.18%
2023/02/10	2	64.95	10	66.12	64.20	-8	1,190	-0.67%
2023/02/09	5	68.12	0.3	68.60	66.90	4.7	1,283	0.36%
2023/02/08	13	67.58	3	67.37	67.50	10	1,447	0.69%
2023/02/07	16	67.21	12	67.63	67.80	4	1,543	0.26%
2023/02/06	45	70.02	42	69.43	69.00	3	1,535	0.20%
2023/02/03	6	66.57	6	67.07	68.90	0	1,389	0.00%
2023/01/31	0	0.00	2	59.10	59.20	-2	1,571	-0.13%
2023/01/30	0	59.10	3	58.40	59.20	-3	1,570	-0.19%
2023/01/17	0	56.40	0	0.00	55.40	0	1,562	0.00%
2023/01/16	1	55.70	0	0.00	55.30	1	1,566	0.06%
2023/01/11	1	56.80	0	0.00	57.00	1	1,566	0.06%
2023/01/10	0	0.00	1	58.30	57.50	-1	1,564	-0.06%
2023/01/06	0	0.00	2	56.85	56.80	-2	1,563	-0.13%
2023/01/05	1	55.40	1	56.40	55.40	0	1,563	0.00%
2023/01/04	0	0.00	0.1	55.00	55.40	-0.1	1,563	0.00%
2023/01/03	0	0.00	2	54.80	54.60	-2	1,564	-0.13%
2022/12/29	1	52.70	0	0.00	53.30	1	1,562	0.06%
2022/12/28	1	53.70	0	0.00	53.10	1	1,563	0.06%
2022/12/27	0	0.00	1	55.40	55.00	-1	1,568	-0.06%
2022/12/26	1	53.40	0	0.00	54.40	1	1,566	0.06%
2022/12/21	1	54.00	0	0.00	54.00	1	1,569	0.06%
2022/12/20	3	56.70	0	0.00	54.10	3	1,577	0.19%
2022/12/16	2	58.85	0	0.00	58.30	2	1,582	0.13%
2022/12/14	0	0.00	1	61.10	61.20	-1	1,596	-0.06%
2022/12/12	1	59.10	0	0.00	59.50	1	1,600	0.06%
2022/12/08	0	0.00	0	60.70	60.60	0	1,597	0.00%
2022/12/06	2	63.80	2	65.20	63.30	0	1,590	0.00%
2022/12/02	0	0.00	1	65.50	64.10	-1	1,563	-0.06%
2022/11/30	0	0.00	3	61.47	61.50	-3	1,524	-0.20%
2022/11/29	3	59.23	0	0.00	60.00	3	1,523	0.20%
2022/11/23	0	0.00	1	58.70	58.50	-1	1,491	-0.07%
2022/11/21	1	61.60	0	0.00	60.60	1	1,476	0.07%
2022/11/18	3	66.57	4.1	65.77	62.80	-1.1	1,455	-0.08%
2022/11/17	1	65.90	2	67.30	66.20	-1	1,395	-0.07%
2022/11/16	1	66.40	5	65.50	66.00	-4	1,359	-0.29%
2022/11/14	0	0.00	1	65.00	64.30	-1	1,315	-0.08%
2022/11/11	2	66.35	1	65.30	64.10	1	1,302	0.08%
2022/11/10	0	0.00	3	63.47	65.20	-3	1,250	-0.24%
2022/11/09	1	65.00	1	65.60	65.20	0	1,227	0.00%
2022/11/08	4	65.43	5	64.64	64.30	-1	1,203	-0.08%
2022/11/07	10.1	65.65	3	66.90	66.90	7.1	1,154	0.61%
2022/11/04	9	65.83	9	66.04	65.30	0	1,057	0.00%
2022/11/03	1	59.20	1	59.80	61.10	0	880	0.00%
2022/11/02	2	55.45	2	56.00	55.60	0	782	0.00%
2022/11/01	2	56.30	2	56.20	56.20	0	753	0.00%
2022/10/31	14	55.11	13	55.43	56.60	1	690	0.14%
2022/10/28	10	53.34	9	53.64	54.40	1	529	0.19%
2022/10/26	0	0.00	0	45.70	45.00	0	430	-0.01%
2022/10/25	1	46.70	1	45.40	45.40	0	436	0.00%
2022/10/24	2	47.70	0	0.00	46.70	2	452	0.44%
2022/10/07	1	52.10	0	0.00	51.00	1	481	0.21%
2022/10/06	0	0.00	2	52.50	52.40	-2	489	-0.41%
2022/10/05	0	0.00	1	53.90	52.20	-1	503	-0.20%
2022/10/04	2	52.20	2	53.10	52.70	0	510	0.00%
2022/10/03	1	51.60	1	51.00	51.00	0	514	0.00%
2022/09/30	0	0.00	0.2	50.20	51.30	-0.2	535	-0.04%
2022/09/27	0	0.00	0.5	50.47	53.60	-0.5	546	-0.09%
2022/09/26	1	53.00	0	0.00	50.60	1	546	0.18%
2022/09/23	1	59.00	0	0.00	56.20	1	551	0.18%
2022/09/15	2	59.30	2	58.55	58.20	0	589	0.00%
2022/09/14	0	0.00	1	57.20	59.60	-1	618	-0.16%
2022/09/06	0	0.00	1	59.00	59.30	-1	693	-0.14%
2022/09/05	1	63.30	0	0.00	60.10	1	706	0.14%
2022/08/29	2	64.40	0	0.00	63.40	2	768	0.26%
2022/08/26	1	67.70	1	67.40	66.70	0	787	0.00%
2022/08/25	1	66.40	2	67.45	67.20	-1	815	-0.12%
2022/08/24	1.1	65.91	1.1	67.38	66.00	0	868	0.00%
2022/08/23	2	65.40	1	66.30	66.20	1	925	0.11%
2022/08/22	1	67.00	1	67.40	66.90	0	940	0.00%
2022/08/19	1	70.10	1	71.10	69.70	0	940	0.00%
2022/08/18	2	70.00	2	69.60	70.00	0	949	0.00%
2022/08/17	1	69.50	2	69.80	69.20	-1	953	-0.10%
2022/08/16	4	70.00	3	69.70	70.20	1	961	0.10%
2022/08/15	2	70.15	2	69.70	70.20	0	957	0.00%
2022/08/12	1	68.30	4	67.40	68.50	-3	953	-0.32%
2022/08/11	0	0.00	1	66.80	66.30	-1	953	-0.10%
2022/08/09	1	63.30	2	62.80	65.50	-1	980	-0.10%
2022/08/03	1	64.80	0	0.00	64.80	1	984	0.10%
2022/08/01	1	68.00	0	0.00	68.10	1	998	0.10%
2022/07/29	1	68.80	0	0.00	68.60	1	1,007	0.10%
2022/07/28	1	80.60	1	81.50	78.80	0	1,013	0.00%
2022/07/27	2	79.50	1	80.30	80.20	1	1,017	0.10%
2022/07/26	1	82.00	1	79.90	79.90	0	1,025	0.00%
2022/07/25	1	82.80	1	83.30	83.00	0	1,032	0.00%
2022/07/22	0	0.00	1	84.80	83.90	-1	1,046	-0.10%
2022/07/21	2	84.40	2	83.60	84.90	0	1,068	0.00%
2022/07/20	3	83.33	2	82.95	81.90	1	1,080	0.09%
2022/07/19	0	0.00	1	80.70	81.40	-1	1,094	-0.09%
2022/07/18	0	0.00	1	81.40	81.30	-1	1,101	-0.09%
2022/07/15	2	79.00	1	78.80	79.40	1	1,104	0.09%
2022/07/14	1	75.60	1	77.40	78.70	0	1,109	0.00%
2022/07/13	2	77.80	5	77.20	75.80	-3	1,108	-0.27%
2022/07/12	3	73.83	1	72.40	72.40	2	1,113	0.18%
2022/07/11	3	78.07	3	79.23	78.00	0	1,119	0.00%
2022/07/08	1	77.30	5	77.94	78.30	-4	1,123	-0.36%
2022/07/07	1	78.80	1	79.10	79.00	0	1,125	0.00%
2022/07/06	2	77.95	1	77.20	76.60	1	1,155	0.09%
2022/07/04	0	78.00	0	0.00	77.80	0	1,165	0.00%
2022/07/01	7	80.77	6	81.35	76.90	1	1,173	0.09%
2022/06/30	5	81.12	6	80.82	82.00	-1	1,162	-0.09%
2022/06/29	1	85.50	1	86.60	86.10	0	1,155	0.00%
2022/06/27	3	92.60	2	92.80	92.60	1	1,219	0.08%
2022/06/24	1	89.70	2	90.20	89.30	-1	1,221	-0.08%
2022/06/23	2	89.40	2	88.80	88.80	0	1,219	0.00%
2022/06/22	4	91.58	5	89.66	89.10	-1	1,212	-0.08%
2022/06/21	2	97.50	2	97.85	98.60	0	1,196	0.00%
2022/06/20	3	99.20	2	98.85	95.20	1	1,221	0.08%
2022/06/17	1	104.50	1	105.50	102.50	0	1,201	0.00%
2022/06/16	2	112.25	1	111.50	106.50	1	1,198	0.08%
2022/06/15	1	109.00	2	110.75	108.50	-1	1,183	-0.08%
2022/06/14	3	110.17	2	109.75	111.50	1	1,191	0.08%
2022/06/13	1	110.50	1	112.50	113.00	0	1,179	0.00%
2022/06/10	0	0.00	1	115.00	115.00	-1	1,182	-0.08%
2022/06/09	52	115.47	51	115.00	116.00	1	1,172	0.09%
2022/06/08	1	113.00	1	112.50	112.50	0	1,149	0.00%
2022/06/07	0	0.00	1	113.50	114.50	-1	1,150	-0.09%
2022/06/06	6	116.83	1	116.00	115.00	5	1,153	0.43%
2022/06/02	0	0.00	5	117.80	117.00	-5	1,154	-0.43%
2022/06/01	5.1	117.28	5	117.01	117.50	0.1	1,155	0.01%
2022/05/31	6	113.08	1	110.50	115.00	5	1,144	0.44%
2022/05/26	0	0.00	1	101.00	100.00	-1	1,170	-0.09%
2022/05/25	1	102.50	0	0.00	104.00	1	1,173	0.09%
2022/05/19	0	0.00	1	107.00	108.50	-1	1,255	-0.08%
2022/05/18	2	110.00	1	109.00	108.50	1	1,297	0.08%
2022/05/17	0	0.00	1	107.50	109.50	-1	1,357	-0.07%
2022/05/16	1	104.50	0	0.00	104.50	1	1,354	0.07%
2022/05/09	2	103.50	1	101.00	100.50	1	1,460	0.07%
2022/05/05	1	108.50	1	111.50	109.50	0	1,452	0.00%
2022/04/28	0	100.50	0	0.00	101.50	0	1,484	0.00%
2022/04/26	0	102.00	0	0.00	101.50	0	1,478	0.00%
2022/04/25	0	106.50	0	105.50	106.00	0	1,489	0.00%
2022/04/15	0	113.00	0	0.00	113.00	0	1,534	0.00%
2022/04/14	1	120.00	0	0.00	117.00	1	1,548	0.06%
2022/04/12	1	119.00	1	121.00	119.50	0	1,562	0.00%
2022/04/11	1	124.50	0	0.00	123.50	1	1,544	0.06%
2022/04/08	1	131.00	0	0.00	130.50	1	1,575	0.06%
2022/04/07	2	132.75	0.1	135.52	131.50	1.9	1,581	0.12%
2022/04/06	0	139.50	0	0.00	139.00	0	1,599	0.00%
2022/04/01	0	140.25	0	0.00	140.00	0	1,669	0.00%
2022/03/31	1	148.50	3	147.50	141.50	-2	1,716	-0.12%
2022/03/30	1	143.00	1	143.00	141.50	0	1,667	0.00%
2022/03/25	1	140.00	7	140.00	140.00	-6	1,742	-0.34%
2022/03/24	7	142.50	2	142.75	143.00	5	1,770	0.28%
2022/03/23	2	141.00	2	141.75	142.50	0	1,791	0.00%
2022/03/21	1	138.50	1	138.00	138.50	0	1,850	0.00%
2022/03/18	1	136.00	1	137.00	137.50	0	1,877	0.00%
2022/03/17	1	133.50	2	134.50	136.00	-1	1,902	-0.05%
2022/03/16	1	127.52	0	0.00	128.00	1	1,918	0.05%
2022/03/15	1	132.00	0	0.00	128.00	1	1,931	0.05%
2022/03/10	2	135.50	0	0.00	135.50	2	2,031	0.10%
2022/03/09	0	0.00	1	133.00	132.50	-1	2,068	-0.05%
2022/03/04	3	149.50	2	148.25	145.50	1	2,488	0.04%
2022/03/03	2	146.75	3	147.50	148.50	-1	2,499	-0.04%
2022/03/02	4	145.38	4	145.75	147.00	0	2,497	0.00%
2022/03/01	2	145.25	0	0.00	146.50	2	2,481	0.08%
2022/02/25	1	138.50	2	140.50	141.00	-1	2,500	-0.04%
2022/02/24	1	140.50	1	138.00	137.00	0	2,552	0.00%
2022/02/22	1	144.50	1	143.50	142.00	0	2,658	0.00%
2022/02/21	1	147.00	5	149.90	150.00	-4	2,744	-0.15%
2022/02/18	2	147.00	2.1	147.76	148.50	-0.1	2,884	0.00%
2022/02/17	3	148.67	6	148.58	143.50	-3	2,978	-0.10%
2022/02/16	3	142.50	1	143.00	143.00	2	3,150	0.06%
2022/02/11	1	145.50	2	145.25	145.00	-1	3,943	-0.03%
2022/02/10	4.2	143.03	4	144.88	143.50	0.2	3,966	0.00%
2022/02/09	2	141.25	2	140.00	141.50	0	3,980	0.00%
2022/02/07	1	132.00	0	0.00	132.50	1	4,069	0.02%
2022/01/26	0	128.00	1	129.00	129.00	-1	4,146	-0.02%
2022/01/25	1	134.00	0	0.00	127.50	1	4,345	0.02%
2022/01/21	2	138.00	2	135.75	134.00	0	4,495	0.00%
2022/01/20	1	138.50	1	139.50	140.00	0	4,631	0.00%
2022/01/19	0.1	135.50	0	0.00	135.00	0.1	4,645	0.00%
2022/01/18	1	138.50	1	139.50	136.00	0	4,728	0.00%
2022/01/17	32	136.83	32	136.98	138.00	0	4,793	0.00%
2022/01/14	4	132.88	4	133.00	133.50	0	4,844	0.00%
2022/01/13	0	129.50	1	130.50	130.00	-1	4,933	-0.02%
2022/01/11	1.2	132.26	0	0.00	130.00	1.2	5,013	0.02%
2022/01/10	0	0.00	1	140.00	137.50	-1	5,012	-0.02%
2022/01/07	1	135.50	0.1	137.50	135.50	0.9	5,028	0.02%
2022/01/06	1	142.01	0	0.00	140.00	1	5,026	0.02%
2022/01/05	2	145.50	6	144.33	144.50	-4	5,042	-0.08%
2022/01/04	0	0.00	7	150.93	150.00	-7	5,063	-0.14%
2022/01/03	2	151.00	2	152.00	151.00	0	5,120	0.00%
2021/12/29	1	149.50	1	151.00	151.50	0	5,192	0.00%
2021/12/28	4	152.74	5	154.40	153.50	-1	5,267	-0.02%
2021/12/27	3	151.17	6	148.68	153.00	-3	5,275	-0.06%
2021/12/23	1.2	150.66	2.1	149.24	147.50	-0.9	5,360	-0.02%
2021/12/22	0	0.00	1	147.00	147.00	-1	5,414	-0.02%
2021/12/21	3	146.83	1	148.00	146.50	2	5,552	0.04%
2021/12/20	0	0.00	5	149.00	143.50	-5	5,757	-0.09%
2021/12/17	4.1	143.60	3	144.83	144.50	1.1	5,817	0.02%
2021/12/16	6	145.67	3	146.83	148.00	3	5,855	0.05%
2021/12/15	2.1	138.29	0	0.00	138.00	2.1	5,857	0.04%
2021/12/14	4.1	139.10	0	0.00	136.00	4.1	5,909	0.07%
2021/12/13	4	143.88	1	143.50	143.50	3	6,037	0.05%
2021/12/09	2.1	148.98	1.2	148.41	147.50	0.8	6,345	0.01%
2021/12/08	0.2	148.28	0	0.00	147.50	0.2	6,450	0.00%
2021/12/07	4	154.75	8	154.25	148.00	-4	6,508	-0.06%
2021/12/06	2.1	156.43	6.1	154.00	153.00	-4	6,555	-0.06%
2021/12/03	7	158.36	2	159.00	159.00	5	6,615	0.08%
2021/12/02	6.2	160.21	5.4	160.01	157.00	0.8	6,673	0.01%
2021/12/01	19.6	163.70	19	162.05	168.50	0.6	6,636	0.01%
2021/11/30	0	0.00	5.9	168.27	168.50	-5.9	6,564	-0.09%
2021/11/29	3.1	150.27	3	147.83	153.50	0.1	6,503	0.00%
2021/11/26	2.1	152.01	3.4	151.34	150.00	-1.3	6,666	-0.02%
2021/11/25	0.3	151.00	0	0.00	150.50	0.3	6,865	0.00%
2021/11/24	3	154.33	3.2	154.77	154.50	-0.2	7,011	0.00%
2021/11/23	9.2	155.43	13	153.88	152.00	-3.8	7,129	-0.05%
2021/11/22	8.3	158.13	5	160.20	162.50	3.3	7,390	0.04%
2021/11/19	1.2	158.83	1	160.52	159.00	0.2	7,629	0.00%
2021/11/18	15.1	164.25	9.8	160.50	158.00	5.3	7,653	0.07%
2021/11/17	23	170.04	20	168.13	169.00	3	7,661	0.04%
2021/11/16	27.1	165.23	28	161.84	167.00	-0.9	7,615	-0.01%
2021/11/15	29.2	164.91	21	166.29	163.00	8.2	7,742	0.11%
2021/11/12	50.2	162.25	52	158.32	161.00	-1.8	7,599	-0.02%
2021/11/11	11.1	144.95	15.1	147.62	153.50	-4	7,250	-0.06%
2021/11/10	1.3	139.88	1.2	135.25	140.00	0.1	7,056	0.00%
2021/11/09	2	134.00	6.1	134.90	134.00	-4.1	7,163	-0.06%
2021/11/08	9	136.39	12.1	135.91	130.50	-3.1	7,220	-0.04%
2021/11/05	4.2	132.17	2.2	131.91	134.00	2	7,210	0.03%
2021/11/04	1	139.50	1	138.50	136.50	0	7,226	0.00%
2021/11/03	45.1	138.03	44.4	138.18	139.00	0.7	7,220	0.01%
2021/11/02	36.1	139.21	38.2	142.63	135.00	-2.1	7,166	-0.03%
2021/11/01	6	137.66	14	138.46	142.00	-8	6,977	-0.11%
2021/10/29	4.2	133.74	4	135.13	133.50	0.2	6,900	0.00%
2021/10/28	13	136.73	4.1	136.78	134.00	8.9	6,894	0.13%
2021/10/27	12.2	132.13	10	132.40	132.50	2.2	6,787	0.03%
2021/10/26	7	133.43	4	131.63	129.00	3	6,819	0.04%
2021/10/25	4.2	132.62	5	132.50	133.00	-0.8	6,799	-0.01%
2021/10/22	14	128.50	22	126.82	127.50	-8	6,799	-0.12%
2021/10/21	12	128.33	19.1	128.70	124.00	-7.1	6,796	-0.10%
2021/10/20	12.1	120.88	5	121.60	123.00	7.1	6,816	0.10%
2021/10/19	7	119.50	4	118.88	119.50	3	6,859	0.04%
2021/10/18	1	113.50	3	113.50	116.00	-2	6,985	-0.03%
2021/10/15	2.2	113.68	3	114.83	113.50	-0.8	7,371	-0.01%
2021/10/14	3.1	111.55	3.3	112.85	112.00	-0.2	7,551	0.00%
2021/10/13	2.4	111.87	1	114.50	111.00	1.4	7,609	0.02%
2021/10/12	6.1	113.53	41	116.89	113.00	-34.9	7,760	-0.45%
2021/10/08	42.2	125.38	3.1	123.74	120.50	39.1	7,862	0.50%
2021/10/07	8	119.56	4	119.50	119.50	4	7,868	0.05%
2021/10/06	19	115.47	19	118.24	116.50	0	7,948	0.00%
2021/10/05	4	116.50	5	116.90	118.00	-1	8,084	-0.01%
2021/10/04	3	118.33	1	117.50	111.00	2	8,229	0.02%
2021/10/01	1	127.00	10	125.00	120.50	-9	8,416	-0.11%
2021/09/30	22	133.41	17	132.88	131.50	5	8,517	0.06%
2021/09/29	8	130.56	8	132.81	129.00	0	8,590	0.00%
2021/09/28	31	139.32	30	139.03	140.00	1	8,624	0.01%
2021/09/27	25	138.08	23	139.13	142.50	2	8,490	0.02%
2021/09/24	21	129.86	16	128.53	132.00	5	8,325	0.06%
2021/09/23	6.1	130.48	6	130.83	126.00	0.1	8,236	0.00%
2021/09/22	5	133.80	2.1	131.70	129.00	2.9	8,182	0.04%
2021/09/17	4	133.50	9.2	133.76	137.50	-5.2	8,120	-0.06%
2021/09/16	19	136.11	22.2	135.35	135.00	-3.2	8,051	-0.04%
2021/09/15	34.4	132.70	23	131.57	135.00	11.4	7,897	0.14%
2021/09/14	6.1	127.63	7.2	128.08	131.00	-1	7,714	-0.01%
2021/09/13	10	128.15	7	126.21	124.00	3	7,560	0.04%
2021/09/10	13	123.38	13	123.62	127.00	0	7,474	0.00%
2021/09/09	4	122.00	5	122.80	124.50	-1	7,416	-0.01%
2021/09/08	9	119.00	7.2	118.72	117.00	1.8	7,316	0.02%
2021/09/07	37	122.89	39	119.76	123.50	-2	7,255	-0.03%
2021/09/06	1	126.85	7	125.14	122.00	-6	7,179	-0.08%
2021/09/03	9.2	131.22	3	132.83	130.00	6.2	7,155	0.09%
2021/09/02	9	138.17	8.2	137.88	135.00	0.8	7,337	0.01%
2021/09/01	15.2	149.80	15	147.17	146.50	0.2	7,370	0.00%
2021/08/31	8	146.75	14.2	148.21	149.00	-6.2	7,208	-0.09%
2021/08/30	13	142.81	9	138.39	137.00	4	6,995	0.06%
2021/08/27	10	138.09	9.9	138.76	135.00	0.1	6,873	0.00%
2021/08/26	15.8	139.50	25.4	137.76	141.00	-9.6	6,769	-0.14%
2021/08/25	21.6	134.27	11.4	133.98	135.00	10.2	6,608	0.15%
2021/08/24	9.4	125.44	6.4	124.96	128.00	3	6,442	0.05%
2021/08/23	6.5	124.33	5.5	123.71	125.00	1.1	6,419	0.02%
2021/08/20	10.5	118.86	11.5	120.38	117.00	-1	6,305	-0.02%
2021/08/19	31.5	121.74	33.5	122.91	116.00	-2	6,190	-0.03%
2021/08/18	2.5	115.91	5	115.88	118.00	-2.5	5,931	-0.04%
2021/08/17	15.8	123.06	15.4	117.64	116.50	0.5	5,839	0.01%
2021/08/16	7.4	116.98	2.3	116.99	120.00	5.1	5,703	0.09%
2021/08/13	12.3	117.78	18.7	119.84	121.00	-6.4	5,605	-0.11%
2021/08/12	3.7	111.50	4.5	114.12	117.50	-0.8	5,462	-0.02%
2021/08/11	1.6	111.45	1	112.22	107.00	0.6	5,376	0.01%
2021/08/10	4	114.45	3.8	115.15	116.50	0.2	5,319	0.00%
2021/08/09	1.8	113.20	3.6	114.54	112.50	-1.8	5,237	-0.03%
2021/08/06	0.6	118.54	2	118.68	117.00	-1.3	5,191	-0.03%
2021/08/05	1	121.88	0	0.00	122.50	1	5,178	0.02%
2021/08/04	0	0.00	0	122.50	122.50	0	5,177	0.00%
2021/08/03	1	122.11	5.6	124.68	122.00	-4.6	5,150	-0.09%
2021/08/02	10.6	121.44	8.2	120.66	120.00	2.4	5,104	0.05%
2021/07/30	3.3	126.18	2.3	122.98	119.00	1	5,061	0.02%
2021/07/29	2.3	123.54	8.1	124.25	128.00	-5.8	5,003	-0.12%
2021/07/28	10.2	118.58	5.2	119.85	118.50	5	4,941	0.10%
2021/07/27	1.2	133.78	3.2	128.17	127.00	-2	4,870	-0.04%
2021/07/26	25	136.14	15.8	136.60	133.50	9.2	4,824	0.19%
2021/07/23	3.5	132.99	9.5	135.24	133.00	-6	4,700	-0.13%
2021/07/22	10.9	136.23	11	132.50	133.50	-0.1	4,632	0.00%
2021/07/21	18.5	130.49	18.6	131.39	135.00	-0.1	4,478	0.00%
2021/07/20	2.6	124.00	5.1	122.79	126.50	-2.5	4,076	-0.06%
2021/07/19	4.1	117.55	2.5	120.00	115.00	1.6	3,886	0.04%
2021/07/16	29.5	120.93	25.3	119.94	120.00	4.2	3,859	0.11%
2021/07/15	6.3	117.81	2.6	113.63	118.50	3.7	3,695	0.10%
2021/07/14	0.6	104.78	197.6	107.41	108.00	-197	3,595	-5.48%	大賣/鉅額交易
2021/07/13	211.5	110.26	19.4	111.93	109.50	192.1	3,546	5.42%	大買/鉅額交易
2021/07/12	16.8	116.78	17.7	114.77	115.00	-0.9	3,468	-0.03%
2021/07/09	12.8	106.30	11	105.04	109.00	1.8	3,288	0.05%
2021/07/08	22	103.67	35	103.39	104.50	-13.1	3,083	-0.42%
2021/07/07	3.2	97.32	4.1	95.74	95.00	-0.9	2,845	-0.03%
2021/07/06	4.1	94.11	5.4	94.44	92.50	-1.3	2,748	-0.05%
2021/07/05	5.4	95.60	0.9	95.90	95.90	4.6	2,734	0.17%
2021/07/02	2.6	85.61	2.1	85.38	87.20	0.5	2,643	0.02%
2021/07/01	3.1	86.88	13.1	85.36	85.00	-10	2,664	-0.37%
2021/06/30	0.1	82.80	0.3	82.12	83.90	-0.2	2,686	-0.01%
2021/06/29	0.3	84.71	0.9	84.20	82.10	-0.6	2,787	-0.02%
2021/06/28	10.4	83.55	1	83.30	83.70	9.3	3,250	0.29%
2021/06/25	0.5	82.92	0	0.00	83.00	0.5	3,459	0.02%
2021/06/24	0	82.00	0.6	81.97	81.80	-0.6	3,557	-0.02%
2021/06/23	0.6	83.09	1	83.10	82.50	-0.4	3,833	-0.01%
2021/06/22	1	81.00	0	83.00	80.20	1	4,320	0.02%
2021/06/21	2	83.50	0.3	83.28	81.30	1.7	4,429	0.04%
2021/06/18	0.1	86.99	0.9	85.81	84.80	-0.8	4,738	-0.02%
2021/06/17	0.2	85.11	3	86.00	85.80	-2.8	4,830	-0.06%
2021/06/16	3.7	84.83	0.3	86.60	85.10	3.4	4,843	0.07%
2021/06/15	1.5	87.81	1	87.60	87.40	0.5	4,848	0.01%
2021/06/11	4	87.50	3	86.14	86.30	1	4,868	0.02%
2021/06/10	7	91.12	10.4	90.82	88.20	-3.4	4,837	-0.07%
2021/06/09	10.4	89.84	17	90.71	93.80	-6.6	4,614	-0.14%
2021/06/08	10	86.62	10.4	86.39	85.30	-0.4	4,479	-0.01%
2021/06/07	3.4	84.51	0.1	85.20	84.70	3.4	4,444	0.08%
2021/06/04	6.1	86.85	3	86.60	85.10	3.1	4,421	0.07%
2021/06/03	3	85.70	7	86.44	85.00	-4	4,386	-0.09%
2021/06/02	8	84.95	1.7	85.75	84.30	6.3	4,339	0.15%
2021/06/01	1.6	82.98	1	81.40	88.30	0.6	4,177	0.01%
2021/05/31	2	78.85	0	0.00	80.30	2	4,056	0.05%
2021/05/28	0	0.00	0.2	73.80	73.00	-0.2	3,994	-0.01%
2021/05/27	0	71.00	0	0.00	68.90	0	4,028	0.00%
2021/05/26	1	70.61	1	70.10	70.10	0	4,033	0.00%
2021/05/25	0	0.00	1.3	68.60	68.00	-1.3	4,031	-0.03%
2021/05/24	2	65.40	1	65.80	66.00	1	4,037	0.02%
2021/05/21	1	64.00	1	63.80	63.80	0	4,047	0.00%
2021/05/19	0.1	65.50	0	0.00	65.50	0.1	4,097	0.00%
2021/05/14	2	65.30	4	62.60	61.00	-2	4,171	-0.05%
2021/05/13	2	63.30	1.2	61.16	63.30	0.8	4,162	0.02%
2021/05/12	0.2	66.11	0	0.00	61.10	0.2	4,160	0.00%
2021/05/11	1	68.00	0	0.00	66.10	1	4,139	0.02%
2021/05/10	0	0.00	0.5	72.54	72.10	-0.5	4,136	-0.01%
2021/05/07	0.2	75.68	0	0.00	76.40	0.2	4,138	0.00%
2021/05/06	0.3	71.58	0	72.10	72.20	0.3	4,139	0.01%
2021/05/05	0	73.75	0	0.00	70.20	0	4,137	0.00%
2021/05/04	0	0.00	1.2	69.55	73.60	-1.2	4,147	-0.03%
2021/05/03	0	0.00	2	76.70	76.30	-2	4,143	-0.05%
2021/04/29	0.2	82.90	3	83.60	82.60	-2.8	4,131	-0.07%
2021/04/28	8	87.26	13	87.93	85.00	-5	4,149	-0.12%
2021/04/27	2	87.40	0	0.00	87.30	2	4,187	0.05%
2021/04/26	2	84.75	2	84.70	85.00	0	4,233	0.00%
2021/04/22	0	83.10	2	86.35	81.10	-2	4,626	-0.04%
2021/04/21	1	87.90	0	0.00	89.20	1	4,602	0.02%
2021/04/20	9	88.07	3	88.60	88.20	6	4,619	0.13%
2021/04/19	1	87.10	0	0.00	87.00	1	4,606	0.02%
2021/04/16	2	88.50	0	0.00	86.00	2	4,600	0.04%
2021/04/14	1	81.70	0	0.00	83.20	1	4,591	0.02%
2021/04/13	1	84.40	0	0.00	82.50	1	4,620	0.02%
2021/04/12	0	0.00	1	83.40	82.40	-1	4,650	-0.02%
2021/04/09	14	93.32	15	92.39	89.50	-1	4,713	-0.02%
2021/04/08	1	88.10	0	0.00	88.20	1	4,824	0.02%
2021/04/07	0	0.00	1	87.50	87.50	-1	5,301	-0.02%
2021/04/06	3	91.40	2	88.80	88.30	1	5,451	0.02%
2021/04/01	0	0.00	3	91.67	88.10	-3	5,410	-0.06%
2021/03/31	24	95.71	14	94.27	91.40	10	5,336	0.19%
2021/03/30	11	86.39	22	87.74	92.40	-11	4,932	-0.22%
2021/03/29	7	84.97	5.1	84.49	84.00	1.9	4,798	0.04%
2021/03/26	36	85.40	25	85.00	85.20	11	4,834	0.23%
2021/03/25	46	83.47	34	82.81	84.70	12	4,620	0.26%
2021/03/24	0	0.00	4	79.95	81.40	-4	4,333	-0.09%
2021/03/23	13	74.87	11	75.80	74.00	2	4,595	0.04%
2021/03/22	3	67.87	2	68.80	71.10	1	4,348	0.02%
2021/03/19	2	67.05	1	66.60	67.30	1	4,351	0.02%
2021/03/16	0	0.00	2	65.95	65.20	-2	5,053	-0.04%
2021/03/15	13	65.41	22	65.68	65.10	-9	5,098	-0.18%
2021/03/12	2	63.95	0	0.00	63.80	2	5,043	0.04%
2021/03/08	1	62.90	0	0.00	62.00	1	5,077	0.02%
2021/03/05	10	62.90	0	0.00	62.60	10	5,088	0.20%
2021/02/24	1	65.00	0	0.00	63.20	1	5,405	0.02%
2021/02/23	0	0.00	8	63.70	63.80	-8	5,434	-0.15%
2021/02/22	0	0.00	2	65.00	64.80	-2	5,439	-0.04%
2021/02/19	1	64.80	1	65.20	64.90	0	5,423	0.00%
2021/02/18	3	62.87	1	64.70	64.30	2	5,400	0.04%
2021/02/17	1	59.90	3	59.23	60.90	-2	5,349	-0.04%
2021/02/03	1	58.20	1	59.70	57.90	0	5,357	0.00%
2021/02/02	1	58.40	2	58.65	59.10	-1	5,501	-0.02%
2021/02/01	3	57.23	1	57.30	57.10	2	5,530	0.04%
2021/01/29	1	60.30	2	59.35	58.20	-1	5,530	-0.02%
2021/01/28	2	59.85	0	0.00	60.10	2	5,519	0.04%
2021/01/21	1	60.10	0	0.00	60.40	1	5,461	0.02%
2021/01/20	0	0.00	7	61.50	60.60	-7	5,438	-0.13%
2021/01/19	3	68.63	2	65.95	65.20	1	5,382	0.02%
2021/01/18	8	68.35	6	67.33	67.70	2	5,321	0.04%
2021/01/15	10	68.24	6	69.90	69.90	4	5,149	0.08%
2021/01/12	0.4	61.00	3	61.53	61.50	-2.6	4,855	-0.05%
2021/01/11	0	0.00	1	64.50	63.80	-1	4,835	-0.02%
2021/01/07	1	65.10	1	65.70	65.30	0	4,937	0.00%
2021/01/06	0	0.00	12	64.37	63.70	-12	4,958	-0.24%
2021/01/05	6	67.67	2	67.60	67.60	4	4,950	0.08%
2021/01/04	8	69.75	0	0.00	69.00	8	4,909	0.16%
2020/12/31	17	69.21	15	70.17	69.60	2	4,771	0.04%
2020/12/30	48.1	70.02	59	69.06	66.70	-11	4,517	-0.24%
2020/12/29	33	63.95	16	64.66	66.00	17	3,990	0.43%
2020/12/28	1	60.40	2	59.50	60.00	-1	3,785	-0.03%
2020/12/25	2	61.80	3	60.20	60.00	-1	3,735	-0.03%
2020/12/24	1	62.20	4	62.48	60.70	-3	3,695	-0.08%
2020/12/23	3	60.80	3	61.67	62.60	0	3,617	0.00%
2020/12/22	9	62.42	9	63.29	58.90	0	3,540	0.00%
2020/12/21	4	59.88	6	59.50	59.10	-2	3,390	-0.06%
2020/12/18	10	62.93	21	62.46	62.00	-11	3,319	-0.33%
2020/12/17	21	65.00	10	65.27	63.10	11	3,093	0.36%
2020/12/16	7	59.40	5	60.72	60.90	2	2,708	0.07%
2020/12/15	0	0.00	6	59.17	55.40	-6	2,608	-0.23%
2020/12/14	36	61.19	36	60.10	61.50	0	2,487	0.00%
2020/12/11	8	60.81	4	60.30	62.10	4	2,274	0.18%
2020/12/10	24	52.56	28	54.06	56.50	-4	1,973	-0.20%
2020/12/09	1	49.60	2	51.40	51.40	-1	1,691	-0.06%
2020/12/04	1	46.35	1	46.00	45.85	0	1,581	0.00%
2020/12/03	3	47.93	2	47.05	46.50	1	1,563	0.06%
2020/11/30	0	0.00	1	47.65	47.30	-1	1,499	-0.07%
2020/11/27	1	45.75	3	46.40	46.00	-2	1,450	-0.14%
2020/11/25	6	45.60	6	46.92	45.25	0	1,409	0.00%
2020/11/24	12	48.65	3.1	48.14	47.00	8.9	1,353	0.66%
2020/11/23	1	46.10	2	47.25	48.10	-1	1,182	-0.08%
2020/11/20	0	0.00	5	43.30	43.75	-5	1,067	-0.47%
2020/11/19	6	42.28	0	0.00	42.00	6	1,009	0.59%
2020/11/12	5	41.50	0	0.00	41.80	5	964	0.52%
2020/11/10	7	44.35	2	44.35	42.20	5	940	0.53%
2020/11/09	0	0.00	7	41.79	42.10	-7	801	-0.87%
2020/11/06	1	38.40	0	0.00	38.30	1	767	0.13%
2020/11/03	0	0.00	1	40.00	40.05	-1	775	-0.13%
2020/10/29	0	0.00	1	40.35	40.80	-1	786	-0.13%
2020/10/22	0	0.00	1	40.50	40.50	-1	805	-0.12%
2020/10/20	1	41.45	0	0.00	41.35	1	848	0.12%
2020/10/16	6	42.99	8	43.48	42.30	-2	846	-0.24%
2020/10/15	4	44.23	2	43.05	43.70	2	824	0.24%
2020/10/13	0	0.00	11	40.14	39.65	-11	686	-1.60%
2020/10/12	10	38.21	1	38.55	38.55	9	631	1.42%
2020/10/08	0	0.00	1	35.35	35.05	-1	646	-0.15%
2020/09/24	1	34.75	0	0.00	34.60	1	1,228	0.08%
2020/09/16	0	0.00	5	38.12	37.70	-5	1,348	-0.37%
2020/09/15	0	0.00	1	36.95	36.70	-1	1,356	-0.07%
2020/09/14	0	0.00	3	36.18	36.40	-3	1,362	-0.22%
2020/09/11	2	35.28	0	0.00	34.35	2	1,366	0.15%
2020/09/09	2	36.33	1	35.90	36.50	1	1,381	0.07%
2020/08/20	1	34.50	0	0.00	34.85	1	1,927	0.05%
2020/08/19	1	38.60	0	0.00	38.30	1	1,977	0.05%
2020/08/18	1	40.20	0	0.00	39.45	1	1,981	0.05%
2020/08/17	2	40.60	1	41.50	40.60	1	1,998	0.05%
2020/08/14	0	0.00	2	40.28	40.55	-2	1,983	-0.10%
2020/08/11	1	38.50	0	0.00	38.40	1	1,959	0.05%
2020/08/07	0	0.00	1	40.00	39.80	-1	1,954	-0.05%
2020/08/05	0	0.00	1	40.05	39.50	-1	1,948	-0.05%
2020/08/03	0	0.00	1	38.70	39.65	-1	1,957	-0.05%
2020/07/29	1	37.70	0	0.00	37.40	1	1,981	0.05%
2020/07/27	1	40.80	0	0.00	39.00	1	1,957	0.05%
2020/07/21	1	39.25	3	39.88	39.50	-2	1,893	-0.11%
2020/07/20	1	38.50	0	0.00	39.60	1	1,880	0.05%
2020/07/17	1	38.25	9	39.61	38.25	-8	1,859	-0.43%
2020/07/16	1	40.90	1	40.30	40.45	0	1,832	0.00%
2020/07/15	4	41.51	2	42.13	40.00	2	1,826	0.11%
2020/07/14	0	0.00	2	41.15	41.00	-2	1,797	-0.11%
2020/07/13	2.5	43.50	2	43.10	43.70	0.5	1,764	0.03%
2020/07/10	13	47.38	7	47.22	45.00	6	1,718	0.35%
2020/07/08	0	0.00	1	42.75	45.20	-1	1,547	-0.06%
2020/07/07	6	41.25	4	39.80	41.10	2	1,477	0.14%
2020/07/06	2	38.05	0	0.00	39.60	2	1,351	0.15%
2020/07/03	2	37.08	5	35.88	36.00	-3	1,281	-0.23%
2020/07/02	1	36.50	2	36.53	36.75	-1	1,261	-0.08%
2020/07/01	4	35.80	3	35.90	35.90	1	1,246	0.08%
2020/06/30	8	34.30	0	0.00	34.00	8	1,199	0.67%
2020/06/23	0	0.00	1	34.15	34.15	-1	1,160	-0.09%
2020/06/22	0	0.00	1	33.50	33.50	-1	1,133	-0.09%
2020/06/17	2	33.30	0	0.00	32.95	2	1,092	0.18%
2020/06/15	1	33.20	0	0.00	32.15	1	1,084	0.09%
2020/06/12	1	33.55	1	33.20	32.90	0	1,076	0.00%
2020/06/11	1	35.20	0	0.00	34.70	1	1,059	0.09%
2020/06/10	2	35.95	0	0.00	36.15	2	1,047	0.19%
2020/06/09	1	36.85	2	36.60	37.05	-1	1,035	-0.10%
2020/06/08	0	0.00	2	34.40	34.20	-2	965	-0.21%
2020/06/04	11	37.10	10	36.00	36.10	1	930	0.11%
2020/06/03	0	0.00	2	36.50	36.95	-2	901	-0.22%
2020/06/02	1	36.00	12	36.29	35.40	-11	872	-1.26%
2020/06/01	24	36.58	10	36.15	37.00	14	854	1.64%
2020/05/29	2	35.35	0	0.00	35.30	2	803	0.25%
2020/05/27	0	0.00	3	36.00	38.40	-3	707	-0.42%
2020/05/26	3	34.90	0	0.00	34.95	3	556	0.54%
2020/05/19	1	29.55	1	30.30	29.95	0	454	0.00%
2020/04/23	0	0.00	1	28.00	27.90	-1	369	-0.27%
2020/04/21	0	0.00	1	28.25	27.15	-1	375	-0.27%
2020/04/13	2	26.90	4	27.00	28.20	-2	380	-0.53%
2020/04/10	0	0.00	11	26.53	26.60	-11	361	-3.04%
2020/04/09	15	27.27	0	0.00	26.00	15	377	3.98%
2020/04/07	0	24.60	0	0.00	24.75	0	403	0.00%
2020/04/06	0	24.65	0	0.00	24.45	0	404	0.00%
2020/01/31	0	0.00	2	26.75	27.70	-2	835	-0.24%
2020/01/13	2	30.70	0	0.00	31.55	2	897	0.22%
2020/01/02	1	31.35	1	32.20	32.05	0	820	0.00%
2019/11/22	0	0.00	1	27.60	27.55	-1	370	-0.27%
2019/11/21	6	28.93	5	29.15	28.00	1	364	0.27%
2019/10/28	0	0.00	1	27.95	27.80	-1	248	-0.40%
2019/10/25	1	25.60	0	0.00	27.60	1	205	0.49%
2019/09/18	0	0.00	5	24.00	24.15	-5	138	-3.61%
2019/08/20	5	25.00	0	0.00	25.00	5	118	4.23%
2019/06/25	0	0.00	2	22.63	23.35	-2	287	-0.70%
2019/04/30	0	0.00	3	24.25	24.40	-3	289	-1.04%
2019/04/18	2	28.70	2	29.00	28.20	0	215	0.00%
2019/04/17	0	0.00	10	27.59	27.95	-10	164	-6.09%
2019/04/16	15	25.53	0	0.00	25.60	15	109	13.74%
2018/04/17	0	0.00	2	30.75	30.85	-2	264	-0.76%
2018/04/10	0	0.00	1	28.95	27.70	-1	196	-0.51%
2018/02/26	0	0.00	1	25.55	25.80	-1	162	-0.62%
2018/02/06	1	23.95	0	0.00	24.05	1	188	0.53%
2018/02/01	0	0.00	5	27.09	27.00	-5	213	-2.34%
2018/01/30	2	27.20	0	0.00	27.15	2	232	0.86%
2018/01/29	3	27.45	0	0.00	27.30	3	246	1.22%
2018/01/17	0	0.00	4	27.10	27.50	-4	705	-0.57%
2018/01/08	2	29.00	21	28.91	28.35	-19	697	-2.72%