廣錠 (6441)-玉山券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
36.00
漲跌
▼0.10
漲幅
-0.28%
成交量
13張
產業
上櫃電腦及週邊類股
124人加入追蹤

立即追蹤
本地時間:13:30

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

廣錠 (6441)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/18	0	36.45	0	0.00	36.50	0	112	0.01%
2024/12/16	0	36.75	0	0.00	36.30	0	113	0.02%
2024/12/13	0	37.35	0	0.00	37.10	0	112	0.01%
2024/12/11	0	37.90	0	0.00	37.85	0	112	0.00%
2024/12/10	0	38.10	0	0.00	38.35	0	113	0.00%
2024/12/09	0	37.92	0	0.00	38.05	0	119	0.02%
2024/12/06	0	39.11	0	0.00	38.60	0	126	0.03%
2024/12/05	0	39.33	0	0.00	39.55	0	138	0.01%
2024/12/04	0	39.50	0	0.00	39.60	0	139	0.00%
2024/12/02	0	39.70	0	0.00	39.50	0	145	0.00%
2024/11/25	0	40.00	0	0.00	40.05	0	155	0.01%
2024/11/14	0	38.58	0	0.00	38.40	0	220	0.01%
2024/11/12	0	39.68	0	0.00	39.00	0	221	0.01%
2024/11/08	0	40.22	0	0.00	41.05	0	220	0.01%
2024/11/06	0	42.28	3	40.67	40.40	-3	220	-1.35%
2024/11/04	0	43.52	0	0.00	43.70	0	221	0.01%
2024/11/01	0	43.00	0	0.00	43.70	0	227	0.01%
2024/10/30	0	43.60	1	43.65	43.55	-1	227	-0.44%
2024/10/29	0	44.03	0	0.00	43.70	0	229	0.01%
2024/10/28	0	44.51	0	0.00	44.40	0	228	0.00%
2024/10/25	0	44.80	0	0.00	45.00	0	229	0.00%
2024/10/24	1	44.50	0	0.00	44.50	1	228	0.44%
2024/10/23	0	43.80	0	0.00	43.80	0	226	0.01%
2024/10/22	0	44.49	0	0.00	44.70	0	225	0.00%
2024/10/21	0.2	44.60	0	0.00	44.80	0.2	226	0.08%
2024/10/18	0.1	45.09	0	0.00	45.00	0.1	227	0.05%
2024/10/17	0	45.75	0	46.05	46.00	0	225	0.00%
2024/10/16	0	45.00	0	0.00	45.55	0	224	0.01%
2024/10/15	0.3	45.06	0	0.00	45.05	0.3	223	0.14%
2024/10/14	0	44.39	2	45.65	45.65	-2	222	-0.90%
2024/10/11	0.1	44.69	0	0.00	44.65	0.1	227	0.05%
2024/10/09	1.3	45.48	2	44.78	44.95	-0.7	226	-0.30%
2024/10/08	2	45.15	1	45.20	44.90	1	223	0.45%
2024/10/07	0	0.00	0.1	44.75	44.75	-0.1	219	-0.02%
2024/10/04	0	40.70	0	0.00	40.70	0	216	0.00%
2024/09/10	2	43.16	0	0.00	41.55	2	398	0.51%
2024/09/09	0	0.00	3	45.47	44.90	-3	393	-0.76%
2024/09/05	0	0.00	3	43.85	42.65	-3	375	-0.80%
2024/08/23	0	0.00	1	45.05	43.70	-1	359	-0.28%
2024/08/22	3	42.30	0	0.00	42.75	3	349	0.86%
2024/08/21	5	43.94	3	45.02	43.35	2	341	0.59%
2024/08/13	0.9	37.00	0	0.00	36.85	0.9	302	0.31%
2024/08/12	1	37.00	0	0.00	37.05	1	303	0.33%
2024/08/06	2	33.63	0	0.00	33.80	2	301	0.66%
2024/07/31	0	0.00	1	40.05	39.80	-1	295	-0.34%
2024/07/30	1	39.00	0	0.00	39.60	1	298	0.33%
2024/07/29	0	0.00	1	40.55	39.30	-1	299	-0.33%
2024/07/18	0	0.00	1	44.25	43.70	-1	296	-0.34%
2024/07/09	0	0.00	0	43.15	43.60	0	291	0.00%
2024/07/02	3	47.30	6	48.18	47.05	-3	272	-1.10%
2024/07/01	0.2	45.71	0	0.00	45.60	0.2	250	0.09%
2024/06/26	2	48.03	1	46.50	46.00	1	237	0.42%
2024/06/25	0	0.00	4	48.48	46.95	-4	228	-1.75%
2024/06/24	0	0.00	2	45.10	45.50	-2	203	-0.98%
2024/06/21	8	46.67	5.1	45.62	46.75	2.9	199	1.47%
2024/06/20	7	46.81	10.2	46.95	46.95	-3.2	166	-1.90%
2024/06/19	0	0.00	0	42.70	42.70	0	122	-0.02%
2024/06/14	0	0.00	2	38.30	38.40	-2	114	-1.75%
2024/06/06	0	0.00	2	39.15	39.30	-2	115	-1.73%
2024/06/05	2	41.25	0	0.00	40.40	2	115	1.73%
2024/05/29	0	0.00	1	39.80	39.80	-1	121	-0.82%
2024/05/27	0	0.00	1	38.80	39.10	-1	121	-0.82%
2024/05/17	0.2	40.00	0	0.00	39.80	0.2	123	0.20%
2024/04/29	0	39.30	0	0.00	39.75	0	121	0.00%
2024/04/23	0	38.50	0	0.00	38.35	0	120	0.01%
2024/04/17	0.6	39.50	0	0.00	39.90	0.6	117	0.49%
2024/04/11	1	40.85	0	0.00	40.35	1	131	0.76%
2024/04/03	0	41.95	0	0.00	42.25	0	125	0.01%
2024/04/01	0	43.55	0	0.00	43.30	0	130	0.00%
2024/03/28	0	0.00	2.1	44.43	44.00	-2.1	133	-1.58%
2024/03/27	0	44.65	1	44.00	44.20	-1	133	-0.75%
2024/03/26	0	44.35	0	0.00	43.30	0	132	0.00%
2024/03/20	0	44.40	1	42.50	43.90	-1	132	-0.75%
2024/03/19	0	0.00	1	42.30	42.15	-1	131	-0.76%
2024/03/14	1	43.00	2	43.10	43.50	-1	130	-0.77%
2024/03/13	2	43.65	0	0.00	44.15	2	129	1.54%
2024/03/12	0.5	45.50	0	0.00	44.40	0.5	129	0.40%
2024/03/11	0	45.00	0	0.00	44.70	0	135	0.00%
2024/03/07	2	43.90	2	44.70	44.70	0	140	0.00%
2024/03/06	0	0.00	2	46.20	45.40	-2	146	-1.37%
2024/02/27	4	46.58	0	0.00	46.30	4	157	2.54%
2024/02/20	0	47.20	0	0.00	46.95	0	173	0.00%
2024/02/19	0	49.95	0	0.00	47.40	0	179	0.01%
2024/02/16	0	47.45	0	0.00	47.15	0	181	0.00%
2024/02/15	2	46.80	0	0.00	46.60	2	180	1.11%
2024/02/02	1	46.90	0	0.00	46.45	1	178	0.56%
2024/02/01	0	46.70	0	0.00	46.80	0	178	0.00%
2024/01/30	1	48.20	0	0.00	47.30	1	176	0.57%
2024/01/29	0	0.00	8	48.15	48.15	-8	177	-4.52%
2024/01/25	0	0.00	0.8	48.80	48.30	-0.8	179	-0.43%
2024/01/23	1	48.50	0	0.00	48.80	1	181	0.55%
2024/01/19	0	0.00	4	48.31	48.35	-4	182	-2.20%
2024/01/11	0	49.15	0	0.00	49.50	0	197	0.02%
2024/01/10	0	48.80	0	0.00	48.75	0	201	0.02%
2024/01/09	0.2	49.90	0	0.00	49.00	0.2	202	0.07%
2024/01/08	0.1	51.67	1	53.80	50.90	-1	197	-0.48%
2024/01/05	1.2	54.96	12	54.85	55.00	-10.8	187	-5.76%
2024/01/03	0.1	53.40	0	0.00	53.00	0.1	186	0.03%
2023/12/29	0.1	54.00	0	0.00	54.00	0.1	195	0.03%
2023/12/27	0.1	55.00	0	0.00	54.90	0.1	194	0.05%
2023/12/26	0.1	53.30	0	0.00	53.30	0.1	189	0.05%
2023/12/21	0	0.00	0.6	52.40	52.40	-0.6	184	-0.31%
2023/12/18	0	0.00	0.1	52.40	51.90	-0.1	184	-0.05%
2023/12/15	0	0.00	0.2	52.50	52.60	-0.2	184	-0.10%
2023/12/12	0	0.00	19	52.13	51.90	-19	185	-10.24%
2023/12/07	0	0.00	1	53.20	53.20	-1	183	-0.55%
2023/12/06	0.5	54.30	1	54.30	53.50	-0.5	182	-0.27%
2023/12/05	0.1	54.70	0	0.00	53.50	0.1	177	0.04%
2023/12/04	0.1	55.50	1	55.50	55.00	-0.9	175	-0.51%
2023/12/01	0	55.90	0	0.00	55.80	0	177	0.03%
2023/11/30	20	54.29	0	0.00	53.70	20	166	12.02%
2023/11/24	0	52.30	0	0.00	52.10	0	168	0.02%
2023/11/21	0	0.00	1	54.00	52.30	-1	167	-0.60%
2023/11/20	1	53.00	1	52.40	52.70	0	165	0.00%
2023/11/17	1	52.64	0.4	52.60	52.60	0.6	163	0.39%
2023/11/16	0	50.70	1	51.20	52.20	-1	154	-0.63%
2023/11/15	0	0.00	3	49.80	49.25	-3	148	-2.03%
2023/11/09	0.3	48.05	0	0.00	48.15	0.3	151	0.21%
2023/11/08	0	0.00	1	49.10	49.00	-1	154	-0.65%
2023/11/07	1	48.80	0	0.00	48.60	1	155	0.64%
2023/11/03	0.1	48.58	1	48.30	48.60	-1	160	-0.59%
2023/10/31	0.2	47.00	0	0.00	45.25	0.2	166	0.09%
2023/10/26	0.1	50.60	0	0.00	48.50	0.1	174	0.03%
2023/10/25	2	48.10	2	48.60	48.20	0	169	0.00%
2023/10/23	0.1	45.70	0	0.00	45.85	0.1	178	0.06%
2023/10/18	1	46.00	0	0.00	45.40	1	197	0.51%
2023/10/17	1.1	47.74	0	0.00	47.05	1.1	203	0.53%
2023/10/12	1	48.75	0	0.00	48.60	1	232	0.43%
2023/10/11	1.1	48.60	0	49.50	48.00	1.1	236	0.46%
2023/10/06	2	49.85	0	0.00	49.80	2	240	0.83%
2023/10/05	0.1	51.30	1	52.50	52.20	-0.9	234	-0.38%
2023/10/04	1	50.90	0	0.00	50.90	1	238	0.42%
2023/10/02	0.3	53.23	0	0.00	52.40	0.3	256	0.11%
2023/09/27	1	51.20	0	0.00	51.30	1	290	0.34%
2023/09/26	0	52.00	0	0.00	51.90	0	321	0.00%
2023/09/21	0.1	51.00	0	0.00	51.60	0.1	393	0.03%
2023/09/18	0	0.00	5	52.80	52.80	-5	422	-1.18%
2023/09/14	0.2	53.60	0	0.00	53.50	0.2	457	0.05%
2023/09/06	1	55.20	0	0.00	54.80	1	677	0.15%
2023/09/01	0.2	56.86	1	57.40	57.50	-0.8	999	-0.08%
2023/08/30	0	0.00	0.1	53.71	54.50	-0.1	1,028	-0.01%
2023/08/29	0	51.70	0.1	51.80	51.80	0	1,038	0.00%
2023/08/28	1	52.00	0	0.00	51.80	1	1,047	0.10%
2023/08/18	0.1	53.00	1	53.30	53.10	-0.9	1,239	-0.07%
2023/08/14	0	52.30	2	51.30	51.30	-2	1,438	-0.14%
2023/08/11	2	53.50	0	0.00	53.00	2	1,440	0.14%
2023/08/10	0.2	53.89	3	53.33	53.00	-2.8	1,443	-0.19%
2023/08/09	1	55.60	0	0.00	55.20	1	1,441	0.07%
2023/08/08	1	56.50	0	0.00	56.50	1	1,444	0.07%
2023/08/07	0	0.00	1	56.00	56.70	-1	1,450	-0.07%
2023/08/04	0	0.00	1	55.20	55.20	-1	1,455	-0.07%
2023/08/01	0.2	57.00	0	0.00	56.80	0.2	1,459	0.01%
2023/07/31	1	57.70	0	59.00	57.80	1	1,458	0.07%
2023/07/28	0	0.00	1	59.70	58.50	-1	1,455	-0.07%
2023/07/27	1	58.40	0	0.00	58.50	1	1,451	0.07%
2023/07/24	0	0.00	1	55.94	56.00	-1	1,448	-0.07%
2023/07/21	1	57.00	0	0.00	57.30	1	1,445	0.07%
2023/07/20	1	59.00	4	58.30	58.20	-3	1,446	-0.21%
2023/07/18	0	0.00	0.3	60.50	60.60	-0.3	1,445	-0.02%
2023/07/17	0	0.00	2	62.15	61.90	-2	1,449	-0.14%
2023/07/14	0	0.00	2	60.60	60.50	-2	1,443	-0.14%
2023/07/13	3.7	60.30	0	0.00	59.60	3.7	1,443	0.25%
2023/07/12	1	60.30	0	0.00	60.00	1	1,441	0.07%
2023/07/11	1	60.30	0.2	60.07	60.50	0.8	1,445	0.06%
2023/07/10	1	60.00	0	0.00	59.50	1	1,450	0.07%
2023/07/07	1.2	60.59	2	60.20	60.20	-0.8	1,450	-0.06%
2023/07/06	4	61.50	49.2	61.95	61.30	-45.2	1,444	-3.13%
2023/07/04	6	62.73	2	62.60	62.50	4	1,426	0.28%
2023/07/03	5	65.10	6.1	65.48	64.30	-1.1	1,405	-0.08%
2023/06/30	6	63.22	0	0.00	64.20	6	1,380	0.43%
2023/06/29	2	63.40	1	64.30	62.80	1	1,383	0.07%
2023/06/28	0	0.00	1	63.80	63.50	-1	1,390	-0.07%
2023/06/27	1	64.60	0	63.30	63.10	1	1,391	0.07%
2023/06/26	48.1	65.26	0	0.00	64.70	48.1	1,384	3.47%
2023/06/21	2	67.50	2	67.30	67.00	0	1,373	0.00%
2023/06/20	3	68.40	3	69.00	69.00	0	1,359	0.00%
2023/06/19	2.2	69.31	6.1	69.11	68.80	-3.8	1,347	-0.28%
2023/06/16	2.1	68.10	0	0.00	66.90	2.1	1,327	0.16%
2023/06/15	7	68.47	1	70.00	68.60	6	1,302	0.46%
2023/06/13	1.2	69.54	12	68.05	68.50	-10.8	1,259	-0.86%
2023/06/12	6	69.83	34	71.87	68.80	-28	1,218	-2.30%
2023/06/09	63	71.62	42	70.90	72.00	21	1,153	1.82%
2023/06/08	26	68.33	26.1	69.82	70.10	-0.1	1,006	-0.01%
2023/06/07	18	64.48	6	63.68	63.80	12	896	1.34%
2023/06/06	2	59.70	0	0.00	60.00	2	858	0.23%
2023/06/05	3	63.10	0	0.00	62.00	3	847	0.35%
2023/06/02	1	61.90	0	0.00	61.70	1	851	0.12%
2023/05/31	1	63.78	0.6	63.70	63.70	0.4	847	0.04%
2023/05/30	2	63.24	4.9	62.21	62.60	-2.9	849	-0.34%
2023/05/29	2	63.25	0	0.00	62.10	2	827	0.24%
2023/05/26	0	0.00	5	64.02	63.50	-5	824	-0.61%
2023/05/25	1	68.09	4.5	67.22	66.60	-3.5	804	-0.43%
2023/05/24	0	0.00	1.1	65.65	66.00	-1.1	779	-0.13%
2023/05/23	42	66.92	6.6	66.67	66.20	35.4	773	4.58%
2023/05/22	6.6	66.50	15	65.84	66.90	-8.4	763	-1.10%
2023/05/19	13	63.95	9.2	62.74	64.80	3.8	724	0.52%
2023/05/18	13	60.51	14	59.18	60.70	-1	657	-0.15%
2023/05/17	0	0.00	4	55.93	55.50	-4	640	-0.62%
2023/05/11	3	55.30	2	55.55	54.90	1	756	0.13%
2023/05/10	2	57.00	2	56.85	56.60	0	794	0.00%
2023/05/09	0	0.00	0	55.80	55.20	0	945	0.00%
2023/05/08	0	0.00	1	56.90	57.10	-1	1,030	-0.10%
2023/05/03	1	55.50	0	0.00	55.40	1	1,141	0.09%
2023/05/02	0.2	56.10	1	55.80	56.20	-0.8	1,145	-0.07%
2023/04/28	0	0.00	1	53.40	53.40	-1	1,149	-0.09%
2023/04/26	1	52.00	0	0.00	53.30	1	1,145	0.09%
2023/04/25	2	54.45	0	0.00	53.70	2	1,143	0.17%
2023/04/21	0	0.00	1	55.70	55.50	-1	1,142	-0.09%
2023/04/20	6	59.08	2	60.40	58.20	4	1,141	0.35%
2023/04/19	1	62.10	0	0.00	62.20	1	1,131	0.09%
2023/04/18	0	0.00	0.2	62.10	61.60	-0.2	1,133	-0.01%
2023/04/17	1	62.00	0	0.00	62.40	1	1,145	0.09%
2023/04/14	1	62.00	1	62.40	62.00	0	1,192	0.00%
2023/04/13	0	0.00	1	63.00	62.80	-1	1,211	-0.08%
2023/04/12	0	63.90	0	0.00	63.50	0	1,205	0.00%
2023/04/11	1	62.80	2	63.80	63.50	-1	1,203	-0.08%
2023/04/10	0	0.00	8	62.69	63.80	-8	1,215	-0.66%
2023/04/07	1	62.20	2	61.60	61.10	-1	1,215	-0.08%
2023/04/06	3.1	61.07	0	0.00	61.10	3.1	1,216	0.25%
2023/03/30	5	63.68	21.4	63.34	64.20	-16.4	1,216	-1.35%
2023/03/29	0	0.00	1	61.60	61.10	-1	1,203	-0.08%
2023/03/27	0	0.00	0	61.00	61.20	0	1,211	0.00%
2023/03/24	2	60.40	2	61.80	60.40	0	1,237	0.00%
2023/03/23	0	61.60	14	61.36	61.10	-14	1,302	-1.07%
2023/03/22	0	60.30	0	0.00	59.80	0	1,334	0.00%
2023/03/21	0	61.00	0	0.00	59.70	0	1,339	0.00%
2023/03/20	0	58.88	1	59.10	59.10	-1	1,339	-0.08%
2023/03/17	1	57.70	0	0.00	57.40	1	1,343	0.07%
2023/03/16	0	0.00	1	58.80	57.40	-1	1,350	-0.07%
2023/03/15	0	0.00	0	59.96	59.90	0	1,363	0.00%
2023/03/14	4	59.20	0	0.00	59.10	4	1,417	0.28%
2023/03/13	1	58.50	2.1	58.50	59.90	-1.1	1,437	-0.08%
2023/03/10	3	60.40	1	61.30	59.30	2	1,431	0.14%
2023/03/09	8	63.58	0	0.00	63.10	8	1,417	0.56%
2023/03/08	2	63.00	4	64.43	63.60	-2	1,409	-0.14%
2023/03/07	2	64.00	3	64.50	64.50	-1	1,394	-0.07%
2023/03/03	2	60.60	3	61.43	61.30	-1	1,380	-0.07%
2023/03/02	2	61.30	3	61.03	60.90	-1	1,373	-0.07%
2023/03/01	1	61.40	0	0.00	60.80	1	1,365	0.07%
2023/02/24	10	61.59	6	61.70	60.80	4	1,359	0.29%
2023/02/23	1	62.40	61	62.06	62.50	-60	1,345	-4.46%
2023/02/22	4	62.90	1.1	65.14	62.20	2.9	1,331	0.22%
2023/02/21	3	67.80	12	66.73	66.20	-9	1,302	-0.69%
2023/02/20	3	66.13	5	66.54	66.50	-2	1,269	-0.16%
2023/02/17	1	65.60	2	66.20	66.30	-1	1,255	-0.08%
2023/02/16	4	65.18	1	64.80	65.60	3	1,241	0.24%
2023/02/15	3	65.63	1	64.32	65.20	2	1,228	0.16%
2023/02/14	5	64.54	5	64.36	64.60	0	1,200	0.00%
2023/02/13	6.1	64.57	6	64.33	63.40	0.1	1,184	0.01%
2023/02/10	2	67.05	6	65.80	64.30	-4	1,165	-0.34%
2023/02/09	27	67.22	3.1	67.88	66.50	23.9	1,119	2.14%
2023/02/08	17	67.29	12	67.87	68.70	5	1,066	0.47%
2023/02/07	43.1	67.77	24	67.44	67.60	19.1	1,020	1.87%
2023/02/06	10.1	63.52	6	65.20	66.00	4	861	0.47%
2023/02/03	33	60.79	2	60.80	60.00	31	773	4.01%
2023/02/02	2	58.10	2	58.15	58.70	0	717	0.00%
2023/02/01	5	55.16	3	55.70	55.90	2	680	0.29%
2023/01/31	0	0.00	1	53.20	52.80	-1	650	-0.15%
2023/01/30	2	52.30	2	51.60	53.10	0	643	0.00%
2023/01/16	0	51.20	0	0.00	51.10	0	633	0.00%
2023/01/12	0	0.00	1	50.50	50.60	-1	628	-0.16%
2023/01/10	1	51.70	1	51.10	51.30	0	618	0.00%
2023/01/09	0	0.00	2	53.50	53.10	-2	607	-0.33%
2023/01/04	5	56.68	2	57.25	55.60	3	577	0.52%
2023/01/03	1	54.20	2	55.10	55.80	-1	524	-0.19%
2022/12/28	0	51.30	3	53.52	51.30	-3	491	-0.61%
2022/12/27	3	53.47	1	53.90	53.80	2	472	0.42%
2022/12/26	1	53.84	0	0.00	52.40	1	464	0.22%
2022/12/22	2	53.78	1	52.10	52.50	1	451	0.23%
2022/12/19	1	53.10	0	0.00	52.50	1	409	0.24%
2022/12/16	0	0.00	1	53.80	53.40	-1	404	-0.25%
2022/12/15	3	56.63	4	57.05	55.00	-1	375	-0.26%
2022/12/14	2	53.45	14.5	52.92	54.70	-12.5	308	-4.06%
2022/12/13	0	0.00	5	49.34	50.20	-5	269	-1.85%
2022/12/09	0	48.60	0	0.00	47.50	0	271	0.00%
2022/12/07	0	49.40	2	48.58	50.40	-2	270	-0.73%
2022/12/06	6	50.54	6	50.26	50.80	0	249	0.00%
2022/12/05	3	47.65	11	47.70	48.40	-8	190	-4.20%
2022/11/30	1	41.10	0	0.00	41.80	1	158	0.63%
2022/11/25	1	44.45	1	43.05	41.30	0	159	0.00%
2022/11/24	0	0.00	0.2	42.85	42.00	-0.2	150	-0.13%
2022/11/23	0	0.00	1	43.19	41.85	-1	148	-0.70%
2022/11/16	1	39.55	0	0.00	39.60	1	140	0.71%
2022/10/25	0.1	36.55	0	0.00	35.85	0.1	127	0.05%
2022/10/24	0	38.40	0	0.00	37.60	0	125	0.03%
2022/10/19	0.1	39.25	0	0.00	38.70	0.1	127	0.04%
2022/10/14	0	39.50	0	0.00	38.50	0	131	0.04%
2022/09/27	0.1	40.00	0	0.00	42.10	0.1	152	0.03%
2022/09/23	2	45.45	0	0.00	42.90	2	151	1.32%
2022/09/21	1	45.00	2	44.95	44.60	-1	147	-0.68%
2022/09/16	1	48.60	0	0.00	48.05	1	138	0.72%
2022/09/15	2	48.18	2	48.50	47.80	0	130	0.00%
2022/09/07	4	41.90	0	0.00	42.15	4	117	3.41%
2022/09/06	4	42.35	0	0.00	42.50	4	118	3.39%
2022/09/02	8	43.85	0	0.00	43.50	8	122	6.52%
2022/09/01	2	44.15	0	0.00	44.15	2	122	1.63%
2022/08/26	0	0.00	1	43.25	43.15	-1	117	-0.85%
2022/08/25	1	41.00	0	0.00	41.10	1	113	0.88%
2022/08/18	0	0.00	1	41.55	41.40	-1	116	-0.86%
2022/08/15	2	42.25	4	41.69	41.70	-2	119	-1.68%
2022/07/26	15	40.85	15	40.85	40.85	0	163	0.00%
2022/07/22	0	42.90	0	0.00	42.00	0	177	0.00%
2022/07/19	1	44.85	0	0.00	43.55	1	209	0.48%
2022/07/18	20	39.90	21	40.07	43.55	-1	219	-0.45%
2022/07/01	2	38.65	0	39.00	38.00	2	471	0.42%
2022/06/30	1	40.00	0	0.00	39.90	1	470	0.21%
2022/06/29	1	39.55	0	0.00	40.15	1	470	0.21%
2022/06/22	0	0.00	1	39.00	39.00	-1	470	-0.21%
2022/06/20	0	0.00	1	41.05	39.65	-1	470	-0.21%
2022/06/17	0	0.00	1	41.00	41.00	-1	469	-0.21%
2022/06/14	0	0.00	2	42.20	42.80	-2	471	-0.42%
2022/05/20	1	47.30	1	47.80	47.40	0	485	0.00%
2022/05/13	0	43.85	3	43.55	43.65	-3	487	-0.62%
2022/05/12	1	43.00	0	0.00	42.35	1	486	0.21%
2022/05/11	0	0.00	0	45.50	44.90	0	482	0.00%
2022/05/06	3	51.00	2	51.10	51.40	1	469	0.21%
2022/05/05	0	0.00	1	51.50	53.50	-1	466	-0.21%
2022/05/04	0	51.70	1	51.30	51.30	-1	464	-0.21%
2022/05/03	2	51.15	5	51.22	51.50	-3	463	-0.65%
2022/04/29	1	51.50	0	0.00	51.50	1	463	0.22%
2022/04/28	1	52.40	0	0.00	52.00	1	459	0.22%
2022/04/27	0	0.00	4	50.63	51.50	-4	451	-0.89%
2022/04/26	9	53.53	3	52.33	52.00	6	440	1.36%
2022/04/25	0	0.00	8	54.68	52.00	-8	429	-1.86%
2022/04/22	7	58.03	7	57.71	57.60	0	419	0.00%
2022/04/21	4	56.13	1	55.60	56.50	3	398	0.75%
2022/04/20	14	58.09	19	58.71	57.60	-5	378	-1.32%
2022/04/19	10	54.22	5	53.40	56.20	5	278	1.79%
2022/04/18	5	51.08	10	50.35	51.10	-5	231	-2.16%
2022/04/15	7	50.55	3	51.27	48.80	4	210	1.90%
2022/04/13	0	44.30	1	44.75	44.45	-1	151	-0.66%
2022/04/12	0	0.00	2	43.68	44.00	-2	154	-1.29%
2022/04/08	0	44.60	0	0.00	44.80	0	157	0.00%
2022/04/07	0	46.00	0	0.00	44.10	0	160	0.00%
2022/04/06	0	46.43	0	0.00	46.00	0	162	0.00%
2022/04/01	1	46.60	0	0.00	45.85	1	172	0.58%
2022/03/31	0	47.38	0.1	47.20	47.00	-0.1	175	-0.06%
2022/03/25	0	0.00	2	47.70	47.10	-2	271	-0.74%
2022/03/23	2	47.45	0	0.00	48.50	2	274	0.73%
2022/03/16	0	0.00	3	43.80	43.60	-3	282	-1.06%
2022/03/15	0	0.00	3	43.22	43.00	-3	286	-1.05%
2022/03/08	1	42.50	0	0.00	43.00	1	327	0.31%
2022/02/24	0	0.00	2	46.05	44.70	-2	351	-0.57%
2022/02/18	0	0.00	1	48.55	48.80	-1	403	-0.25%
2022/02/17	0	0.00	5	47.21	47.25	-5	420	-1.19%
2022/02/16	1	47.00	0	0.00	46.25	1	424	0.24%
2022/02/15	0.1	46.50	0	0.00	45.35	0.1	436	0.01%
2022/02/08	0	0.00	1	48.65	48.55	-1	494	-0.20%
2022/01/25	1	47.00	0	0.00	47.00	1	630	0.16%
2022/01/21	1	49.95	0	0.00	49.60	1	750	0.13%
2022/01/18	0	0.00	5	51.64	51.50	-5	802	-0.62%
2022/01/17	1	51.30	0	0.00	51.40	1	803	0.12%
2022/01/14	1	49.10	0	0.00	48.90	1	805	0.12%
2022/01/13	1	50.90	0	0.00	50.90	1	802	0.12%
2022/01/11	2	52.20	1	53.00	52.20	1	810	0.12%
2022/01/10	5	52.92	0	0.00	53.10	5	819	0.61%
2022/01/07	0	0.00	4	53.50	53.10	-4	819	-0.49%
2022/01/04	0	0.00	1	55.80	55.70	-1	856	-0.12%
2021/12/29	0	0.00	1	56.60	57.30	-1	862	-0.12%
2021/12/28	1	59.80	0	0.00	57.10	1	864	0.12%
2021/12/23	2	57.90	0.1	61.20	58.40	1.9	861	0.22%
2021/12/22	10.1	59.91	3.2	59.98	60.00	6.9	846	0.82%
2021/12/21	3	57.60	1	57.60	58.40	2	791	0.25%
2021/12/16	1	53.40	0	0.00	53.10	1	775	0.13%
2021/12/15	4	52.50	4	53.00	53.20	0	775	0.00%
2021/12/08	1	55.90	0	0.00	54.60	1	772	0.13%
2021/12/07	4	57.95	0	0.00	57.00	4	769	0.52%
2021/12/06	0	0.00	7	58.80	59.30	-7	778	-0.90%
2021/12/03	1	55.50	1	55.20	56.10	0	765	0.00%
2021/12/02	1	51.00	0	0.00	51.00	1	760	0.13%
2021/11/30	1	52.00	0	0.00	52.00	1	770	0.13%
2021/11/29	0	0.00	2	51.45	52.30	-2	777	-0.26%
2021/11/26	1	53.30	2	55.10	53.10	-1	772	-0.13%
2021/11/25	1	56.80	0	0.00	56.60	1	765	0.13%
2021/11/24	1	57.80	2	57.85	57.50	-1	764	-0.13%
2021/11/22	1	62.00	0	0.00	59.40	1	756	0.13%
2021/11/19	1.4	61.40	0	0.00	60.50	1.4	753	0.19%
2021/11/18	2	63.55	5	63.20	62.20	-3	747	-0.40%
2021/11/17	0	0.00	2	65.25	65.50	-2	731	-0.27%
2021/11/16	7	65.03	3.2	63.19	65.40	3.8	724	0.52%
2021/11/15	1	62.20	0	0.00	60.80	1	708	0.14%
2021/11/12	1	59.90	1.1	62.95	60.40	-0.1	707	-0.01%
2021/11/11	4	63.53	2	62.80	63.00	2	698	0.29%
2021/11/10	0	0.00	5	55.44	59.00	-5	682	-0.73%
2021/11/08	1	54.20	0	0.00	53.20	1	677	0.15%
2021/11/05	4	54.13	0	0.00	54.20	4	681	0.59%
2021/11/04	1	60.50	2.2	59.51	58.70	-1.2	680	-0.18%
2021/11/03	3	60.77	4.1	60.32	59.60	-1.1	673	-0.16%
2021/11/02	9.3	61.50	5	61.34	59.30	4.3	638	0.67%
2021/11/01	7	55.04	3	55.01	57.00	4	555	0.72%
2021/10/29	36.2	51.97	36	49.92	51.90	0.2	535	0.03%
2021/10/28	1	48.20	4	50.31	51.00	-3	498	-0.60%
2021/10/27	0	0.00	2	46.40	46.40	-2	505	-0.40%
2021/10/20	1	42.90	0	0.00	41.90	1	526	0.19%
2021/10/18	0	0.00	1	41.55	42.20	-1	527	-0.19%
2021/10/14	1	38.55	0	0.00	38.70	1	532	0.19%
2021/10/13	5	41.85	2	43.75	40.35	3	539	0.56%
2021/10/12	1	43.40	1	43.20	42.35	0	530	0.00%
2021/10/08	0	0.00	0	39.50	39.85	0	523	0.00%
2021/10/06	1	36.90	0	0.00	36.10	1	549	0.18%
2021/10/05	1	36.05	1	36.15	36.35	0	553	0.00%
2021/10/01	2	39.68	0	0.00	39.95	2	548	0.36%
2021/09/30	0	0.00	1	41.60	41.60	-1	551	-0.18%
2021/09/29	3	40.18	0	0.00	40.45	3	559	0.54%
2021/09/28	1	41.80	2	41.40	41.40	-1	566	-0.18%
2021/09/24	0	0.00	1	40.20	40.60	-1	578	-0.17%
2021/09/23	1	40.20	0	0.00	39.60	1	582	0.17%
2021/09/17	0	0.00	1	40.90	41.35	-1	593	-0.17%
2021/09/16	0	0.00	1	40.60	40.20	-1	613	-0.16%
2021/09/14	1	42.75	0	0.00	42.15	1	619	0.16%
2021/09/13	0	0.00	1	43.20	43.30	-1	628	-0.16%
2021/09/10	0	0.00	6	43.05	42.80	-6	643	-0.93%
2021/09/07	2	42.80	0	0.00	42.30	2	633	0.32%
2021/09/06	1	44.55	1	45.50	44.00	0	630	0.00%
2021/09/03	3	45.30	3	45.40	45.40	0	628	0.00%
2021/09/02	4	48.71	0	0.00	47.50	4	621	0.64%
2021/08/27	0	0.00	2	51.90	51.90	-2	643	-0.31%
2021/08/26	1	51.02	0	0.00	51.30	1	650	0.16%
2021/08/25	0	0.00	1	51.80	53.50	-1	667	-0.15%
2021/08/23	0	0.00	1	54.40	54.50	-1	684	-0.15%
2021/08/20	2	52.00	6	50.97	50.70	-4	690	-0.58%
2021/08/19	1	53.70	0	0.00	53.80	1	690	0.14%
2021/08/17	0	0.00	2	55.90	53.90	-2	696	-0.29%
2021/08/16	1	53.90	0	0.00	54.80	1	712	0.14%
2021/08/13	3	58.57	0	0.00	57.80	3	722	0.42%
2021/08/12	2	58.15	3	60.07	60.20	-1	730	-0.14%
2021/08/11	1	56.00	1	56.80	56.00	0	733	0.00%
2021/08/10	3	57.70	0	0.00	54.80	3	739	0.41%
2021/08/09	0	0.00	5	59.82	59.40	-5	731	-0.68%
2021/08/06	1	61.70	3	61.50	61.20	-2	734	-0.27%
2021/08/04	1	61.80	4.1	61.62	62.40	-3.1	752	-0.41%
2021/08/03	8	61.69	5	62.14	61.40	3	745	0.40%
2021/08/02	7	62.16	4.4	60.62	59.60	2.6	702	0.37%
2021/07/30	11.2	67.91	1	66.40	66.20	10.2	700	1.46%
2021/07/29	1	72.51	2	72.90	73.00	-1	671	-0.15%
2021/07/28	1	75.00	1	73.00	74.50	0	674	0.00%
2021/07/27	1	76.00	0	0.00	77.00	1	681	0.15%
2021/07/26	0	0.00	3	80.23	80.30	-3	678	-0.44%
2021/07/23	1	78.80	2	80.00	78.80	-1	675	-0.15%
2021/07/21	1	77.80	1	75.30	75.30	0	675	0.00%
2021/07/20	1	78.40	0	0.00	77.90	1	671	0.15%
2021/07/19	6	78.15	18	78.14	79.50	-12	661	-1.81%
2021/07/15	2	73.40	3	73.30	73.20	-1	639	-0.16%
2021/07/14	1	71.80	5	72.78	74.60	-4	634	-0.63%
2021/07/13	0.2	76.80	0	0.00	73.40	0.2	620	0.03%
2021/07/12	2	79.50	10	78.67	77.30	-8	611	-1.31%
2021/07/09	0	0.00	1	78.70	79.00	-1	614	-0.16%
2021/07/08	2	80.30	1	80.70	80.10	1	632	0.16%
2021/07/07	1	81.60	0	0.00	81.20	1	641	0.16%
2021/07/06	2	84.30	8	85.39	83.40	-6	638	-0.94%
2021/07/05	8	82.05	2	82.90	82.70	6	639	0.94%
2021/07/02	4.2	83.90	4	83.80	83.20	0.2	642	0.03%
2021/07/01	5	87.91	3	85.60	85.20	2	639	0.32%
2021/06/30	3	89.00	0	0.00	88.40	3	638	0.47%
2021/06/29	1	89.30	0	0.00	89.00	1	646	0.15%
2021/06/28	3	92.73	1	90.60	90.60	2	659	0.30%
2021/06/25	1	93.00	0	0.00	92.80	1	654	0.15%
2021/06/24	0	0.00	8	90.33	90.70	-8	640	-1.26%
2021/06/23	4	88.70	4	88.90	88.30	0	635	0.00%
2021/06/22	2	89.61	1.1	89.03	88.90	0.9	635	0.15%
2021/06/21	6	88.38	5	88.52	92.30	1	628	0.16%
2021/06/17	2	89.85	0	0.00	90.10	2	624	0.32%
2021/06/16	0	0.00	8	92.60	90.40	-8	623	-1.28%
2021/06/15	0	0.00	1	90.00	90.50	-1	615	-0.16%
2021/06/11	2	90.05	1	89.50	89.50	1	616	0.16%
2021/06/10	4	89.45	2	89.70	90.50	2	628	0.32%
2021/06/09	5	90.40	1	89.10	89.10	4	627	0.64%
2021/06/08	1	89.50	1	88.80	88.80	0	627	0.00%
2021/06/07	7	93.80	1	94.70	90.80	6	625	0.96%
2021/06/04	1	92.00	2	95.04	94.90	-1	606	-0.17%
2021/06/03	4	95.25	4	95.10	94.30	0	603	0.00%
2021/06/02	6	96.30	6	94.05	94.00	0	597	0.00%
2021/06/01	3	91.97	1	91.60	91.60	2	581	0.34%
2021/05/28	0	0.00	1	88.80	93.60	-1	589	-0.17%
2021/05/27	2	86.10	2	86.85	86.10	0	586	0.00%
2021/05/26	3	82.40	5	82.20	82.80	-2	584	-0.34%
2021/05/25	6	82.57	4	82.90	82.70	2	585	0.34%
2021/05/24	4	79.20	2	80.15	82.20	2	596	0.34%
2021/05/21	3	73.87	4	75.45	76.40	-1	604	-0.17%
2021/05/20	1	75.40	1	73.40	73.40	0	635	0.00%
2021/05/19	2	73.55	1	75.00	76.80	1	640	0.16%
2021/05/18	1	77.80	1	78.30	78.50	0	634	0.00%
2021/05/13	0	0.00	2	75.50	85.40	-2	642	-0.31%
2021/05/12	0	0.00	1	81.20	81.10	-1	627	-0.16%
2021/05/10	8	99.63	0	0.00	98.50	8	627	1.27%
2021/05/07	5	101.20	2	102.85	99.60	3	635	0.47%
2021/05/05	1	95.50	0	0.00	90.30	1	605	0.17%
2021/05/04	0	0.00	1	100.00	100.00	-1	603	-0.17%
2021/05/03	1	113.50	0	0.00	110.50	1	615	0.16%
2021/04/28	0	0.00	1	115.00	118.50	-1	644	-0.16%
2021/04/27	0	0.00	1	111.50	111.00	-1	646	-0.15%
2021/04/22	0	0.00	1	113.50	111.50	-1	718	-0.14%
2021/04/21	0	0.00	1	112.00	112.00	-1	748	-0.13%
2021/04/20	0	0.00	1	111.50	111.50	-1	771	-0.13%
2021/04/16	3	112.67	2	111.50	115.00	1	855	0.12%
2021/04/15	0	0.00	11	108.50	111.50	-11	909	-1.21%
2021/04/14	23.1	113.32	1	112.50	111.50	22.1	1,003	2.20%
2021/04/13	2.3	122.22	0	0.00	119.00	2.3	1,043	0.22%
2021/04/12	0	0.00	1	127.50	125.00	-1	1,038	-0.10%
2021/04/09	5	126.40	3	127.00	126.00	2	1,039	0.19%
2021/04/08	2	129.25	2	132.50	128.50	0	1,035	0.00%
2021/04/07	1	128.00	0	130.00	129.50	1	1,035	0.09%
2021/04/06	4	129.13	0	0.00	129.00	4	1,035	0.39%
2021/04/01	1	132.50	1	134.00	132.00	0	1,031	0.00%
2021/03/31	3	138.50	5	137.01	136.00	-2	1,021	-0.20%
2021/03/29	4	136.13	1	134.50	134.50	3	1,011	0.30%
2021/03/26	1	133.50	1	135.50	135.00	0	1,011	0.00%
2021/03/25	3	135.00	1	134.00	133.00	2	1,010	0.20%
2021/03/24	1	132.50	1	135.00	132.50	0	1,016	0.00%
2021/03/23	2	134.00	0	0.00	131.00	2	1,023	0.20%
2021/03/22	0	138.00	2	137.75	136.50	-2	1,030	-0.19%
2021/03/19	1	133.50	11	133.73	134.50	-10	1,025	-0.98%
2021/03/18	1	133.50	8	134.06	134.50	-7	1,029	-0.68%
2021/03/17	1	133.00	0	0.00	133.00	1	1,038	0.10%
2021/03/16	1	137.50	2	135.50	137.00	-1	1,049	-0.10%
2021/03/15	1	129.50	1	131.00	131.00	0	1,046	0.00%
2021/03/12	3	131.00	1	130.00	130.00	2	1,058	0.19%
2021/03/11	20	129.13	3	131.67	133.00	17	1,072	1.59%
2021/03/10	0	129.00	0	0.00	126.50	0	1,118	0.00%
2021/03/08	0	0.00	1	132.50	129.00	-1	1,206	-0.08%
2021/03/05	1	130.50	1	131.00	132.00	0	1,260	0.00%
2021/03/04	3.3	130.15	6	131.50	128.50	-2.8	1,297	-0.21%
2021/03/03	8	135.56	0	0.00	135.00	8	1,307	0.61%
2021/02/26	1	135.50	8	135.94	137.50	-7	1,427	-0.49%
2021/02/25	2	139.00	1	138.00	138.00	1	1,428	0.07%
2021/02/24	2	142.75	1	137.50	137.00	1	1,430	0.07%
2021/02/23	4	149.63	4	147.13	148.00	0	1,413	0.00%
2021/02/22	3	151.33	7.2	150.11	151.00	-4.2	1,390	-0.30%
2021/02/19	1	141.00	4	138.88	138.00	-3	1,348	-0.22%
2021/02/18	2	134.00	0	0.00	133.50	2	1,337	0.15%
2021/02/17	1	136.00	4	137.50	137.00	-3	1,347	-0.22%
2021/02/05	11	138.36	10	139.35	131.00	1	1,357	0.07%
2021/02/04	0	0.00	2	134.75	135.00	-2	1,364	-0.15%
2021/02/03	1	134.00	0	0.00	133.00	1	1,387	0.07%
2021/02/02	1	136.00	0	0.00	136.00	1	1,448	0.07%
2021/02/01	3	132.50	5	134.10	134.00	-2	1,490	-0.13%
2021/01/29	2	135.50	34	136.16	129.00	-32	1,563	-2.05%
2021/01/28	5	132.00	0	0.00	132.00	5	1,653	0.30%
2021/01/27	1	133.50	2	133.50	135.00	-1	1,740	-0.06%
2021/01/26	1	131.50	1	130.50	130.50	0	1,765	0.00%
2021/01/25	54	135.34	13	136.54	134.00	41	1,767	2.32%
2021/01/22	14	127.86	4.2	123.90	132.00	9.8	1,752	0.56%
2021/01/21	3.4	122.79	7.3	124.79	120.00	-3.9	1,751	-0.22%
2021/01/20	3	125.17	14	125.36	124.00	-11	1,759	-0.63%
2021/01/19	11	134.50	4.4	132.51	129.00	6.6	1,776	0.37%
2021/01/18	5	145.80	3	144.50	143.00	2	1,744	0.11%
2021/01/15	33	149.47	10	149.95	151.50	23	1,733	1.33%
2021/01/14	4.1	149.75	10	150.15	150.00	-6	1,724	-0.35%
2021/01/13	5	148.60	33	151.61	146.00	-28	1,710	-1.64%
2021/01/12	4.5	150.31	6	151.17	150.00	-1.6	1,723	-0.09%
2021/01/11	26	144.23	15	146.22	150.50	11	1,872	0.59%
2021/01/08	17	146.15	39	143.77	141.50	-22	1,879	-1.17%
2021/01/07	19	144.74	7.2	145.48	148.50	11.9	1,978	0.60%
2021/01/06	6	134.25	3	131.67	135.00	3	1,944	0.15%
2021/01/05	1	120.00	2	122.00	123.00	-1	1,926	-0.05%
2021/01/04	2	118.25	2	118.25	118.00	0	1,958	0.00%
2020/12/31	2	121.00	11	119.05	121.00	-9	2,023	-0.44%
2020/12/30	2	119.75	3	118.33	119.00	-1	2,051	-0.05%
2020/12/29	0	0.00	1	123.50	123.50	-1	2,086	-0.05%
2020/12/25	2	126.75	0	0.00	126.50	2	2,151	0.09%
2020/12/23	5	129.00	5	126.50	126.00	0	2,220	0.00%
2020/12/22	5	130.50	12	126.25	125.50	-7	2,277	-0.31%
2020/12/18	20	136.50	15	136.17	135.00	5	2,369	0.21%
2020/12/17	33	130.02	0.2	128.00	133.50	32.9	2,454	1.34%
2020/12/16	12.2	130.36	11	129.45	129.00	1.2	2,577	0.04%
2020/12/15	10	133.80	10	134.70	133.00	0	2,699	0.00%
2020/12/14	2	137.75	3	137.33	136.00	-1	2,794	-0.04%
2020/12/11	2	141.25	1	138.50	138.00	1	2,860	0.03%
2020/12/10	0	0.00	3	144.33	141.00	-3	2,882	-0.10%
2020/12/09	6	139.17	1	138.50	138.50	5	2,891	0.17%
2020/12/08	11	141.55	5	140.00	140.50	6	2,895	0.21%
2020/12/07	2	144.00	1	143.00	143.00	1	2,895	0.03%
2020/12/04	6	145.67	5	147.90	144.00	1	2,894	0.03%
2020/12/03	25.2	138.71	20.2	140.13	141.50	5	2,868	0.17%
2020/12/02	39	128.03	41	128.94	135.50	-2	2,865	-0.07%
2020/12/01	47.2	130.49	49	130.17	131.00	-1.8	2,851	-0.06%
2020/11/30	26.1	148.21	25.2	147.42	139.50	1	2,844	0.03%
2020/11/27	14	157.18	11	157.55	155.00	3	2,846	0.11%
2020/11/26	26.2	152.34	25	152.36	155.00	1.2	2,840	0.04%
2020/11/25	10	149.65	8	152.81	154.00	2	2,807	0.07%
2020/11/24	3	142.17	0	0.00	142.00	3	2,779	0.11%
2020/11/19	7	146.07	0	0.00	145.00	7	2,970	0.24%
2020/11/18	1	144.50	0	0.00	145.00	1	3,065	0.03%
2020/11/16	3	139.00	0	0.00	138.50	3	3,220	0.09%
2020/11/12	3	140.33	0	0.00	135.00	3	3,337	0.09%
2020/11/11	0	0.00	1	155.50	150.00	-1	3,366	-0.03%
2020/11/10	23	171.52	18	170.67	166.50	5	3,373	0.15%
2020/11/09	12	174.71	12.2	175.57	178.00	-0.2	3,362	-0.01%
2020/11/06	30	174.00	31	175.03	170.00	-1	3,357	-0.03%
2020/11/05	47	170.59	44	169.50	172.50	3	3,357	0.09%
2020/11/04	10.1	161.29	14	164.36	174.50	-3.9	3,376	-0.12%
2020/11/03	0	0.00	3.1	161.90	159.00	-3.1	3,363	-0.09%
2020/11/02	0.1	150.00	1	152.50	153.50	-0.9	3,431	-0.03%
2020/10/30	2	151.00	1	151.00	150.50	1	3,512	0.03%
2020/10/29	1	147.00	1	154.00	153.00	0	3,645	0.00%
2020/10/27	2	152.75	3	154.33	157.00	-1	3,843	-0.03%
2020/10/26	0	0.00	1.1	148.05	149.00	-1.1	3,869	-0.03%
2020/10/23	1	147.00	1	147.00	148.00	0	3,867	0.00%
2020/10/22	6	144.42	3	145.17	146.00	3	3,869	0.08%
2020/10/21	1	149.50	1	151.00	146.00	0	3,862	0.00%
2020/10/20	7	151.64	6	150.84	153.00	1	3,852	0.03%
2020/10/19	23	150.15	30.2	150.35	151.50	-7.2	3,821	-0.19%
2020/10/16	9	145.83	10	146.85	147.00	-1	3,662	-0.03%
2020/10/15	48	146.67	35	146.00	146.50	13	3,612	0.36%
2020/10/14	5	136.50	38	139.74	141.00	-33	3,466	-0.95%
2020/10/13	41	129.60	17	132.00	135.00	24	3,406	0.70%
2020/10/12	39	133.99	11	135.14	131.50	28	3,377	0.83%
2020/10/08	5	131.50	34	131.53	131.50	-29	3,345	-0.87%
2020/10/07	20	128.90	16	130.25	128.00	4	3,287	0.12%
2020/10/06	11	125.36	13.1	127.05	130.00	-2.1	3,266	-0.06%
2020/10/05	3	123.17	4	122.63	125.00	-1	3,235	-0.03%
2020/09/30	2	115.50	6	116.67	120.00	-4	3,215	-0.12%
2020/09/29	13	119.65	17.5	118.38	116.00	-4.5	3,210	-0.14%
2020/09/28	4	114.63	4	115.00	117.00	0	3,221	0.00%
2020/09/25	37	114.96	24.1	115.68	116.00	12.9	3,238	0.40%
2020/09/24	21	119.50	21	121.07	119.00	0	3,208	0.00%
2020/09/23	2	126.50	8	126.25	128.50	-6	3,183	-0.19%
2020/09/22	17	128.32	8	127.69	124.00	9	3,164	0.28%
2020/09/21	15	137.03	15	137.10	136.50	0	3,110	0.00%
2020/09/18	21	133.86	30	134.35	132.00	-9	2,978	-0.30%
2020/09/17	3	130.00	11	128.68	129.00	-8	2,848	-0.28%
2020/09/16	14	127.46	13	119.96	128.00	1	2,750	0.04%
2020/09/15	4	118.13	2	117.50	116.50	2	2,682	0.07%
2020/09/14	11	111.77	5	111.90	115.00	6	2,658	0.23%
2020/09/11	5	109.50	3	109.83	108.00	2	2,649	0.08%
2020/09/10	16	114.00	17	112.32	111.00	-1	2,638	-0.04%
2020/09/09	11.1	113.14	12	112.96	113.00	-0.9	2,637	-0.03%
2020/09/08	21	111.93	20	111.93	111.00	1	2,626	0.04%
2020/09/07	15	118.30	19	113.89	111.00	-4	2,607	-0.15%
2020/09/04	18	122.50	29	122.86	123.00	-11	2,587	-0.43%
2020/09/03	42	128.30	22	127.18	123.00	20	2,567	0.78%
2020/09/02	42	125.68	43	125.56	127.00	-1	2,522	-0.04%
2020/09/01	21	119.21	22	120.02	118.00	-1	2,483	-0.04%
2020/08/31	30	119.93	20	118.18	118.00	10	2,469	0.40%
2020/08/28	34	119.85	44	119.49	121.00	-10	2,456	-0.41%
2020/08/27	79.2	127.29	65	122.34	121.00	14.2	2,410	0.59%
2020/08/26	48	136.02	55	137.12	134.00	-7	2,309	-0.30%
2020/08/25	28	135.73	19	133.34	132.50	9	2,255	0.40%
2020/08/24	38	134.46	145	133.84	136.00	-107	2,220	-4.82%	大賣/鉅額交易
2020/08/21	32	143.72	108	146.69	148.00	-76	2,141	-3.55%	大賣/
2020/08/20	216	134.00	48	133.84	135.00	168	2,103	7.99%	大買/鉅額交易
2020/08/19	62	140.12	44	139.65	135.00	18	2,068	0.87%
2020/08/18	25	133.36	37	135.03	138.00	-12	2,006	-0.60%
2020/08/17	24	121.65	38	122.76	125.50	-14	1,957	-0.72%
2020/08/14	21	114.79	19	114.74	114.50	2	1,920	0.10%
2020/08/13	45	114.79	40	115.18	115.00	5	1,901	0.26%
2020/08/12	29	113.41	47	114.05	113.50	-18	1,889	-0.95%
2020/08/11	48	116.01	36	116.92	112.50	12	1,901	0.63%
2020/08/10	63	114.13	56	114.62	116.50	7	1,869	0.37%
2020/08/07	46	107.76	42	109.07	111.50	4	1,771	0.23%
2020/08/06	20	108.75	61	109.34	106.00	-41	1,724	-2.38%
2020/08/05	51	103.84	70	104.26	104.00	-19	1,653	-1.15%
2020/08/04	27	100.44	30	100.02	105.50	-3	1,595	-0.19%
2020/08/03	51	98.69	54	97.36	96.00	-3	1,511	-0.20%
2020/07/31	32	94.11	50	95.59	94.80	-18	1,446	-1.24%
2020/07/30	0	0.00	8	88.88	89.10	-8	1,374	-0.58%
2020/07/28	1	79.60	0	0.00	79.00	1	1,479	0.07%
2020/07/27	0	0.00	3	80.73	80.60	-3	1,529	-0.20%
2020/07/22	3	85.47	0	0.00	85.90	3	1,634	0.18%
2020/07/21	2	82.50	0	0.00	82.20	2	1,650	0.12%
2020/07/20	3	79.50	4	80.63	81.80	-1	1,643	-0.06%
2020/07/17	2	79.50	2	79.30	78.20	0	1,636	0.00%
2020/07/16	3	82.87	4	81.63	80.60	-1	1,637	-0.06%
2020/07/15	8	83.01	2	82.75	82.60	6	1,628	0.37%
2020/07/14	7	83.54	0	0.00	82.20	7	1,642	0.43%
2020/07/13	0	0.00	5	86.50	86.10	-5	1,657	-0.30%
2020/07/10	6	89.27	4	86.93	86.80	2	1,674	0.12%
2020/07/09	12	93.20	4.5	92.47	91.30	7.6	1,664	0.45%
2020/07/08	1	97.00	2	94.15	94.00	-1	1,646	-0.06%
2020/07/07	3	95.93	6	96.00	94.00	-3	1,643	-0.18%
2020/07/06	7	92.14	6	92.83	95.80	1	1,624	0.06%
2020/07/03	1.5	89.32	3	88.47	89.80	-1.6	1,612	-0.10%
2020/07/02	0	0.00	3	86.57	86.10	-3	1,609	-0.19%
2020/07/01	2	86.25	18	85.71	85.30	-16	1,608	-0.99%
2020/06/30	20	84.95	7	83.76	85.80	13	1,637	0.79%
2020/06/24	1	80.30	0	0.00	81.20	1	1,719	0.06%
2020/06/19	4	81.55	0	0.00	81.00	4	1,776	0.23%
2020/06/18	22	80.84	3	82.20	81.60	19	1,784	1.06%
2020/06/17	1	81.20	0	0.00	80.00	1	1,776	0.06%
2020/06/16	9	78.56	15	78.75	80.70	-6	1,785	-0.34%
2020/06/15	10	75.83	0	0.00	76.00	10	1,785	0.56%
2020/06/12	1	77.10	1	77.70	77.00	0	1,792	0.00%
2020/06/10	7	78.67	1	78.90	78.60	6	1,789	0.34%
2020/06/09	1	80.00	0	0.00	80.00	1	1,797	0.06%
2020/06/08	1	81.40	0	0.00	80.40	1	1,822	0.05%
2020/06/05	4	80.35	2	80.15	80.50	2	1,830	0.11%
2020/06/04	18	81.36	1	81.60	80.80	17	1,846	0.92%
2020/06/03	5	83.00	1	82.90	82.60	4	1,865	0.21%
2020/06/02	1	80.90	0	0.00	80.90	1	1,930	0.05%
2020/06/01	1	83.50	2	84.00	82.40	-1	1,990	-0.05%
2020/05/29	3	82.47	6.1	81.89	82.50	-3.1	2,011	-0.15%
2020/05/28	3	83.53	5	82.70	81.30	-2	2,039	-0.10%
2020/05/27	11	86.01	9	86.53	84.10	2	2,044	0.10%
2020/05/26	16	84.93	0	0.00	85.60	16	2,027	0.79%
2020/05/21	4	82.08	0	0.00	84.00	4	2,018	0.20%
2020/05/19	5	85.60	5	83.16	82.00	0	1,997	0.00%
2020/05/18	4	81.98	1.5	84.47	84.20	2.5	1,974	0.13%
2020/05/14	0.5	74.70	1	77.50	75.00	-0.5	1,912	-0.03%
2020/05/12	1	89.40	0	0.00	87.80	1	1,899	0.05%
2020/05/11	6	87.12	4	85.60	89.20	2	1,898	0.11%
2020/05/08	4	93.30	3	91.07	88.90	1	1,882	0.05%
2020/05/07	0	0.00	3	91.60	93.40	-3	1,827	-0.16%
2020/05/06	3	89.80	5	90.12	89.50	-2	1,790	-0.11%
2020/05/05	17	91.56	19	89.95	87.60	-2	1,733	-0.12%
2020/05/04	7	86.21	3.3	87.20	88.00	3.8	1,646	0.23%
2020/04/30	4	79.98	22	81.18	80.00	-18	1,581	-1.14%
2020/04/29	2	75.35	1	77.60	77.00	1	1,523	0.07%
2020/04/28	0	0.00	3	78.17	73.60	-3	1,488	-0.20%
2020/04/27	0	0.00	6	71.73	74.00	-6	1,440	-0.42%
2020/04/24	4	68.98	0	0.00	69.10	4	1,405	0.28%
2020/04/21	0	0.00	3	64.70	65.00	-3	1,357	-0.22%
2020/04/17	2	68.70	3	70.30	69.00	-1	1,361	-0.07%
2020/04/16	4	68.50	0	0.00	70.00	4	1,339	0.30%
2020/04/15	2	68.30	3	68.97	68.70	-1	1,314	-0.08%
2020/04/14	1	65.60	1	64.60	64.60	0	1,285	0.00%
2020/04/13	1	64.00	0	0.00	63.50	1	1,278	0.08%
2020/04/10	0	0.00	1	66.30	64.00	-1	1,271	-0.08%
2020/04/09	3	68.13	1	65.90	63.00	2	1,254	0.16%
2020/04/08	2	69.75	10	68.65	68.40	-8	1,215	-0.66%
2020/04/07	3	66.23	4	65.13	69.80	-1	1,188	-0.08%
2020/04/06	4	61.85	1	63.90	63.90	3	1,168	0.26%
2020/04/01	11	64.90	4	67.00	61.80	7	1,149	0.61%
2020/03/31	3	64.20	3	65.33	63.40	0	1,082	0.00%
2020/03/30	0	0.00	1	62.90	62.00	-1	1,003	-0.10%
2020/03/27	9	57.34	1	56.80	58.30	8	962	0.83%
2020/03/26	3	50.63	1	53.70	53.70	2	946	0.21%
2020/03/19	0	0.00	8	48.99	47.10	-8	880	-0.91%
2020/03/18	1	56.80	0	0.00	52.30	1	869	0.11%
2020/03/17	0	0.00	4	54.50	55.60	-4	862	-0.46%
2020/03/16	2	62.50	0	0.00	56.10	2	869	0.23%
2020/03/13	5	59.00	0	0.00	60.40	5	859	0.58%
2020/03/12	5	65.50	0	0.00	65.50	5	845	0.59%
2020/03/11	0	0.00	1	74.30	72.70	-1	815	-0.12%
2020/03/10	8	73.28	8	72.58	72.50	0	800	0.00%
2020/03/09	15	75.75	4	74.78	74.30	11	773	1.42%
2020/03/06	0	0.00	5	76.24	75.20	-5	739	-0.68%
2020/03/05	14	74.16	40	76.33	77.50	-26	665	-3.91%
2020/03/04	5	70.48	3	69.47	70.50	2	597	0.33%
2020/03/03	5	69.38	6	68.03	67.40	-1	568	-0.18%
2020/03/02	12	65.27	5	66.62	66.60	7	535	1.31%
2020/02/27	5	68.50	8	65.15	63.10	-3	510	-0.59%
2020/02/26	51	66.72	5	65.50	65.50	46	472	9.74%
2020/02/25	4	64.23	7	64.19	64.10	-3	436	-0.69%
2020/02/24	1	61.80	1	62.50	62.50	0	405	0.00%
2020/02/20	4	60.23	2	60.80	60.80	2	388	0.51%
2020/02/19	4	61.15	1	59.50	58.60	3	376	0.80%
2020/02/18	8	63.01	10	64.16	60.00	-2	358	-0.56%
2020/02/14	3	59.40	3	60.90	59.50	0	310	0.00%
2020/02/12	0	0.00	1	54.20	58.00	-1	268	-0.37%
2020/02/11	1	53.80	0	0.00	53.50	1	246	0.41%
2020/02/06	2	53.90	2	54.30	53.90	0	224	0.00%
2020/01/31	2	48.30	2	47.10	47.10	0	199	0.00%
2020/01/16	2	53.95	2	51.40	51.40	0	186	0.00%
2020/01/09	0	0.00	3	48.13	51.70	-3	154	-1.94%
2020/01/08	0	0.00	1	48.60	47.70	-1	151	-0.66%
2020/01/03	0	0.00	1	51.00	50.80	-1	148	-0.67%
2019/05/17	1	39.55	0	0.00	39.10	1	21	4.59%
2019/04/30	1	40.35	0	0.00	41.20	1	21	4.60%
2019/04/29	1	42.10	0	0.00	42.05	1	21	4.69%
2019/04/18	2	43.05	0	0.00	43.05	2	22	8.86%
2018/09/07	1	55.00	0	0.00	55.30	1	29	3.38%
2018/09/04	1	57.00	0	0.00	56.50	1	37	2.68%
2018/06/15	0	0.00	1	68.10	66.40	-1	56	-1.76%
2018/04/13	0	0.00	1	62.80	62.30	-1	88	-1.13%
2018/03/28	1	64.80	0	0.00	64.90	1	90	1.10%
2018/03/02	0	0.00	1	62.50	63.00	-1	105	-0.95%
2018/02/23	1	63.20	2	63.30	63.30	-1	111	-0.90%
2018/02/01	0	0.00	1	68.30	68.20	-1	147	-0.68%
2018/01/31	0	0.00	1	68.10	68.80	-1	149	-0.67%
2018/01/30	1	70.70	0	0.00	69.60	1	154	0.65%