廣積 (8050)-國泰-館前券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
71.5
漲跌
▲0.3
漲幅
+0.42%
成交量
240張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

廣積 (8050)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	71.20	1	71.90	71.50	-1	443	-0.23%
2024/11/21	1	71.00	0	0.00	71.20	1	447	0.23%
2024/11/20	4	70.45	0	0.00	70.40	4	456	0.88%
2024/11/18	0	0.00	5	70.30	71.00	-5	483	-1.03%
2024/11/15	6	71.35	0	0.00	71.10	6	487	1.23%
2024/11/14	7	72.90	0.5	72.70	72.10	6.5	488	1.33%
2024/11/12	3	74.50	3	74.37	74.70	0	499	0.00%
2024/11/11	1	74.60	26	74.10	75.70	-25	501	-4.99%
2024/11/08	37	75.40	1	76.00	74.60	36	493	7.29%
2024/11/07	0	74.50	0	0.00	75.30	0	482	0.00%
2024/11/04	0	0.00	1.5	74.10	74.20	-1.5	532	-0.28%
2024/11/01	0	0.00	2	74.75	75.00	-2	568	-0.35%
2024/10/29	2	73.65	0	0.00	74.50	2	590	0.34%
2024/10/25	2	75.00	3	75.37	75.00	-1	608	-0.16%
2024/10/24	1	74.30	0	74.10	73.80	1	611	0.16%
2024/10/23	0	0.00	1	74.10	74.00	-1	614	-0.16%
2024/10/22	0.1	74.00	1	74.00	74.10	-0.9	619	-0.14%
2024/10/21	1	73.00	0	0.00	74.00	1	632	0.16%
2024/10/18	0	0.00	2	73.50	72.80	-2	650	-0.31%
2024/10/17	0	0.00	1	73.60	73.40	-1	657	-0.15%
2024/10/16	1	71.70	0	0.00	72.10	1	662	0.15%
2024/10/14	0	0.00	0.5	72.10	72.20	-0.5	690	-0.07%
2024/10/11	0	0.00	1	73.00	73.20	-1	695	-0.14%
2024/10/04	7	74.04	2	73.95	74.00	5	800	0.62%
2024/10/01	0	0.00	1	74.40	74.20	-1	861	-0.12%
2024/09/30	0	0.00	3	74.90	74.60	-3	926	-0.32%
2024/09/27	7	75.37	6.2	75.20	75.20	0.9	955	0.09%
2024/09/26	1	74.50	0	0.00	74.30	1	1,001	0.10%
2024/09/25	1	75.30	0	0.00	75.00	1	1,075	0.09%
2024/09/24	2	75.15	6	75.50	75.30	-4	1,157	-0.35%
2024/09/23	2	74.95	4	73.75	75.10	-2	1,144	-0.17%
2024/09/20	0	0.00	2	72.90	73.00	-2	1,135	-0.18%
2024/09/19	1	72.50	0	0.00	72.60	1	1,144	0.09%
2024/09/16	0	0.00	1	72.60	72.60	-1	1,196	-0.08%
2024/09/13	10	71.83	0	0.00	71.90	10	1,392	0.72%
2024/09/12	0	0.00	1	71.80	72.00	-1	1,427	-0.07%
2024/09/11	0	0.00	11	70.11	69.60	-11	1,451	-0.76%
2024/09/10	2.1	69.13	0	0.00	68.60	2.1	1,512	0.14%
2024/09/09	0	69.40	0.1	69.40	70.20	-0.1	1,520	0.00%
2024/09/06	1	69.80	0	0.00	69.60	1	1,529	0.07%
2024/09/05	0	0.00	0.1	70.33	69.50	-0.1	1,538	0.00%
2024/09/04	5.2	69.29	0	0.00	69.50	5.2	1,556	0.33%
2024/08/29	1	71.60	1	72.20	72.10	0	1,619	0.00%
2024/08/27	1	72.90	9	72.43	72.70	-8	1,659	-0.48%
2024/08/23	1	73.00	0	0.00	72.60	1	1,702	0.06%
2024/08/22	1	73.40	1	73.00	73.00	0	1,726	0.00%
2024/08/21	5	73.68	2.1	73.43	73.60	2.9	1,777	0.16%
2024/08/20	3.1	71.90	2	72.00	71.60	1.1	1,777	0.06%
2024/08/16	0	0.00	1	70.90	70.50	-1	1,852	-0.05%
2024/08/15	1	70.10	0	0.00	70.00	1	1,922	0.05%
2024/08/14	6.3	69.72	0	0.00	69.50	6.3	1,941	0.32%
2024/08/13	5	70.38	0	0.00	70.30	5	1,947	0.26%
2024/08/09	3	70.73	0	0.00	70.30	3	1,973	0.15%
2024/08/08	2.1	71.00	0	0.00	70.70	2.1	1,967	0.10%
2024/08/07	0	0.00	6.2	75.65	75.40	-6.2	1,968	-0.32%
2024/08/06	12.1	70.50	1	70.20	70.10	11.1	1,959	0.57%
2024/08/05	15	74.59	1	73.60	72.70	14	1,935	0.72%
2024/08/02	11.1	81.38	0	0.00	80.70	11.1	1,903	0.58%
2024/08/01	1	83.00	2	83.20	83.20	-1	1,892	-0.05%
2024/07/31	0	82.80	3	82.43	81.90	-3	1,891	-0.16%
2024/07/30	4	80.90	2	81.95	82.20	2	1,893	0.11%
2024/07/29	9	82.78	1.1	84.80	82.20	7.9	1,882	0.42%
2024/07/26	1	84.00	2	83.55	84.00	-1	1,889	-0.05%
2024/07/23	0	0.00	1	84.30	84.10	-1	1,893	-0.05%
2024/07/22	4.1	82.93	0.2	82.90	82.60	3.9	1,895	0.21%
2024/07/19	10	85.05	0	0.00	84.20	10	1,886	0.53%
2024/07/18	1	86.00	0	0.00	86.10	1	1,874	0.05%
2024/07/17	3	87.17	0	0.00	87.10	3	1,876	0.16%
2024/07/16	0	0.00	17	87.42	87.20	-17	1,876	-0.91%
2024/07/12	0	0.00	3	86.43	86.60	-3	1,886	-0.16%
2024/07/11	3.2	86.35	3	86.40	86.20	0.2	1,884	0.01%
2024/07/10	2	87.70	7	87.59	87.20	-5	1,879	-0.27%
2024/07/09	4	87.13	3.3	86.91	87.30	0.8	1,875	0.04%
2024/07/08	3	88.47	2	88.05	88.40	1	1,858	0.05%
2024/07/05	8.2	88.73	15	88.96	89.40	-6.8	1,859	-0.36%
2024/07/04	4	87.95	15	87.98	88.60	-11	1,805	-0.61%
2024/07/03	1	86.90	4	87.25	87.70	-3	1,749	-0.17%
2024/07/02	1	86.60	11.7	86.27	87.10	-10.7	1,736	-0.62%
2024/07/01	4	84.68	10	84.61	85.40	-6	1,692	-0.35%
2024/06/28	26	84.38	2	84.40	84.40	24	1,629	1.47%
2024/06/27	2	85.45	2	85.45	85.30	0	1,549	0.00%
2024/06/26	3.2	85.85	0.2	86.10	85.60	3	1,568	0.19%
2024/06/25	1	85.30	5	85.88	86.20	-4	1,569	-0.25%
2024/06/24	5.2	86.09	1.1	86.00	85.70	4.2	1,579	0.26%
2024/06/21	14	86.16	10	86.19	86.40	4	1,596	0.25%
2024/06/20	38.5	87.42	24.1	87.71	85.60	14.4	1,597	0.90%
2024/06/19	4.1	85.70	11.3	87.16	86.80	-7.2	1,468	-0.49%
2024/06/18	4	86.75	1	86.20	86.10	3	1,476	0.20%
2024/06/17	4	86.48	21	86.24	86.80	-17	1,509	-1.13%
2024/06/14	5.2	83.41	1	84.00	83.20	4.2	1,469	0.29%
2024/06/13	0.1	84.00	0	0.00	83.80	0.1	1,473	0.01%
2024/06/12	1	82.90	0	0.00	83.70	1	1,476	0.07%
2024/06/11	9.3	83.49	2.6	84.09	82.90	6.7	1,482	0.45%
2024/06/07	0	0.00	1	84.30	84.70	-1	1,494	-0.07%
2024/06/06	3	84.50	3	84.23	84.40	0	1,529	0.00%
2024/06/05	1	85.10	12	86.05	85.00	-11	1,530	-0.72%
2024/06/04	9	85.80	12.7	86.86	85.60	-3.7	1,565	-0.23%
2024/06/03	3.2	85.70	1	85.60	85.50	2.2	1,591	0.14%
2024/05/31	10.3	84.49	1	83.80	84.00	9.3	1,724	0.54%
2024/05/30	2.4	84.17	0	0.00	84.10	2.4	1,806	0.13%
2024/05/29	4	85.63	2	85.70	85.30	2	1,836	0.11%
2024/05/28	2.1	86.55	1	86.60	86.40	1.1	1,868	0.06%
2024/05/27	8.1	86.61	4.2	87.03	86.90	3.9	1,913	0.20%
2024/05/24	1.2	86.71	1	87.70	86.30	0.2	1,919	0.01%
2024/05/23	2.1	86.92	6	86.67	86.20	-3.9	1,966	-0.20%
2024/05/22	1	85.90	2	86.05	85.80	-1	1,932	-0.05%
2024/05/21	8	86.06	4.2	86.32	86.60	3.9	1,918	0.20%
2024/05/20	1.1	84.52	3	84.93	84.70	-1.9	1,862	-0.10%
2024/05/17	1	84.60	1.2	84.03	84.50	-0.2	1,858	-0.01%
2024/05/16	8	83.95	23	83.57	83.60	-15	1,853	-0.81%
2024/05/15	1.2	83.46	2	83.55	83.30	-0.8	1,880	-0.04%
2024/05/14	1	82.80	0	0.00	83.00	1	1,888	0.05%
2024/05/13	0	82.70	0.4	82.55	82.40	-0.4	1,901	-0.02%
2024/05/10	1	82.30	1	82.10	81.60	0	1,953	0.00%
2024/05/09	1	81.10	2.2	81.44	80.90	-1.2	1,948	-0.06%
2024/05/08	1.1	81.64	1	82.00	81.70	0.1	1,959	0.01%
2024/05/07	0	82.00	0	81.30	81.90	0	1,995	0.00%
2024/05/06	2	82.00	0	0.00	82.20	2	2,034	0.10%
2024/05/03	0.1	82.20	0	0.00	81.90	0.1	2,076	0.00%
2024/05/02	0	0.00	1	82.10	82.90	-1	2,107	-0.05%
2024/04/30	3.1	83.26	1	83.50	82.70	2.1	2,247	0.09%
2024/04/29	0	0.00	2.4	81.99	82.50	-2.4	2,304	-0.10%
2024/04/26	1.1	81.32	2	81.85	81.40	-0.9	2,340	-0.04%
2024/04/25	0	0.00	2	81.35	81.60	-2	2,371	-0.08%
2024/04/24	5	81.00	1	81.20	81.50	4	2,388	0.17%
2024/04/23	3	79.57	6	79.77	79.80	-3	2,412	-0.12%
2024/04/22	0	0.00	2	79.50	80.20	-2	2,469	-0.08%
2024/04/19	0	0.00	12	79.25	79.50	-12	2,488	-0.48%
2024/04/18	1.1	80.86	0	81.30	81.00	1.1	2,537	0.04%
2024/04/17	1	80.50	33.4	80.95	81.00	-32.4	2,614	-1.24%
2024/04/16	3	80.17	1	80.20	80.00	2	2,623	0.08%
2024/04/15	3	81.87	3.2	82.01	82.00	-0.2	2,610	-0.01%
2024/04/12	6	81.62	1.1	82.38	81.50	4.9	2,604	0.19%
2024/04/11	4.2	80.48	8.1	81.11	82.00	-3.8	2,604	-0.15%
2024/04/10	0.2	82.90	0.1	83.10	82.60	0.1	2,590	0.01%
2024/04/09	3.1	82.70	1	83.10	82.70	2.1	2,599	0.08%
2024/04/08	0	82.85	1	82.70	83.10	-1	2,606	-0.04%
2024/04/03	3.1	83.11	0	0.00	83.50	3.1	2,601	0.12%
2024/04/02	4	83.38	2	83.70	83.70	2	2,607	0.08%
2024/04/01	7	83.83	0	0.00	83.70	7	2,670	0.26%
2024/03/29	6	83.88	6	84.00	84.00	0	2,736	0.00%
2024/03/28	0	0.00	1	85.90	84.60	-1	2,796	-0.04%
2024/03/27	0	0.00	0.1	85.50	85.10	-0.1	2,830	0.00%
2024/03/26	6.4	84.23	3	84.20	84.10	3.4	2,835	0.12%
2024/03/25	8	86.14	7	86.40	85.60	1	2,816	0.04%
2024/03/22	6.1	87.73	10	88.48	87.70	-3.9	2,798	-0.14%
2024/03/21	7	87.24	4	86.98	87.10	3	2,750	0.11%
2024/03/20	15.8	86.96	17	87.17	86.80	-1.2	2,723	-0.04%
2024/03/19	6	85.55	13.2	84.35	84.90	-7.2	2,676	-0.27%
2024/03/18	3	83.57	0.4	83.83	83.50	2.6	2,664	0.10%
2024/03/15	14.2	84.12	8	85.11	84.00	6.2	2,666	0.23%
2024/03/14	8.3	85.01	1	84.70	84.70	7.3	2,678	0.27%
2024/03/13	12.1	86.24	13	86.28	85.30	-0.9	2,671	-0.03%
2024/03/12	1	86.60	22	86.60	86.30	-21	2,647	-0.79%
2024/03/11	10.2	85.45	3	85.23	85.10	7.2	2,614	0.27%
2024/03/08	26.9	85.63	4	86.78	85.00	22.9	2,605	0.88%
2024/03/07	14.1	87.75	14	87.74	86.50	0.1	2,573	0.00%
2024/03/06	29	88.58	41.1	88.99	88.40	-12.1	2,532	-0.48%
2024/03/05	7	85.80	30	86.39	87.40	-23	2,397	-0.96%
2024/03/04	20.1	84.27	3	84.20	84.10	17.1	2,328	0.73%
2024/03/01	9.1	86.27	8.2	85.98	85.80	0.9	2,285	0.04%
2024/02/29	12	86.98	14.8	87.09	87.30	-2.8	2,240	-0.13%
2024/02/27	6	85.47	10.1	85.87	85.50	-4	2,179	-0.19%
2024/02/26	8.3	85.10	14	84.41	86.20	-5.7	2,125	-0.27%
2024/02/23	3	83.30	0.1	83.20	82.90	2.9	2,070	0.14%
2024/02/22	5	81.98	0	0.00	82.10	5	2,089	0.24%
2024/02/21	2.1	82.01	0.4	82.31	81.80	1.7	2,099	0.08%
2024/02/20	13	82.81	3	83.43	82.60	10	2,126	0.47%
2024/02/19	0	0.00	1.1	83.70	83.60	-1.1	2,144	-0.05%
2024/02/16	10.2	82.75	4.1	83.15	82.80	6.1	2,147	0.28%
2024/02/15	2.2	85.47	5.4	84.35	84.40	-3.2	2,107	-0.15%
2024/02/05	5.2	85.02	12	85.11	85.50	-6.8	2,112	-0.32%
2024/02/02	19.3	85.30	6.1	86.02	84.80	13.2	2,099	0.63%
2024/02/01	6.1	86.23	11	86.41	86.70	-4.9	2,056	-0.24%
2024/01/31	7.1	86.49	2	86.50	86.40	5.1	2,053	0.25%
2024/01/30	4.1	86.28	2.4	86.82	87.30	1.7	2,052	0.08%
2024/01/29	8.2	87.05	3.1	87.74	87.00	5.1	2,029	0.25%
2024/01/26	4.1	87.84	12.5	87.96	87.70	-8.4	1,993	-0.42%
2024/01/25	2.2	87.13	6.1	87.14	87.10	-3.9	1,958	-0.20%
2024/01/24	8.1	87.66	15.3	87.89	86.90	-7.1	1,931	-0.37%
2024/01/23	10.2	85.15	11.3	85.93	86.00	-1.1	1,821	-0.06%
2024/01/22	5.5	84.67	8	84.61	85.00	-2.5	1,750	-0.14%
2024/01/19	3.3	83.31	4.4	83.75	83.40	-1.1	1,723	-0.06%
2024/01/18	3.2	81.65	3	81.47	82.80	0.2	1,705	0.01%
2024/01/17	7	83.00	3	83.50	82.70	4	1,745	0.23%
2024/01/16	2.2	83.57	12	83.43	84.20	-9.8	1,730	-0.56%
2024/01/15	5	82.96	0	0.00	82.80	5	1,673	0.30%
2024/01/12	15.7	83.01	4	83.45	83.10	11.7	1,669	0.70%
2024/01/11	7.1	82.52	19.2	83.05	83.10	-12.1	1,624	-0.74%
2024/01/10	0	0.00	1	79.80	79.70	-1	1,579	-0.06%
2024/01/09	5.2	78.47	0.1	78.70	78.70	5.1	1,607	0.32%
2024/01/08	1.1	79.16	0	0.00	79.00	1.1	1,645	0.07%
2024/01/05	1.1	79.12	0	0.00	79.10	1.1	1,683	0.07%
2024/01/04	1.1	78.89	0	0.00	79.50	1.1	1,723	0.06%
2024/01/03	1	80.20	1	80.50	79.80	0	1,760	0.00%
2024/01/02	1	80.70	6	80.32	80.10	-5	1,764	-0.28%
2023/12/29	0	0.00	3	81.00	80.70	-3	1,780	-0.17%
2023/12/28	2.1	80.65	1	81.00	80.50	1.1	1,802	0.06%
2023/12/27	4	80.50	3.1	80.90	81.00	0.9	1,823	0.05%
2023/12/26	2.1	78.10	1	78.70	78.80	1.1	1,785	0.06%
2023/12/25	18.1	78.89	9	78.81	78.10	9.1	1,764	0.52%
2023/12/22	3.2	81.90	9	80.77	80.70	-5.9	1,698	-0.34%
2023/12/21	2.1	81.03	0.1	82.50	82.10	2.1	1,697	0.12%
2023/12/20	7.1	82.69	0	82.90	82.50	7	1,703	0.41%
2023/12/19	4	82.90	2	83.50	82.90	2	1,745	0.11%
2023/12/18	12	84.55	10	84.83	84.10	2	1,803	0.11%
2023/12/15	2	84.05	0.1	84.00	83.60	2	1,890	0.10%
2023/12/14	1.3	83.21	0.2	84.25	83.10	1.1	1,919	0.05%
2023/12/13	5.2	83.11	1.1	83.00	82.90	4.1	1,965	0.21%
2023/12/12	5.5	83.86	1	84.90	83.40	4.5	2,052	0.22%
2023/12/11	0	0.00	2	84.60	84.30	-2	2,095	-0.10%
2023/12/08	5	84.22	13.1	84.19	83.90	-8.1	2,133	-0.38%
2023/12/07	2.1	84.20	4	84.10	83.80	-1.9	2,219	-0.09%
2023/12/06	2	84.60	7	84.99	84.40	-5	2,376	-0.21%
2023/12/05	4	84.50	0	0.00	84.30	4	2,824	0.14%
2023/12/04	5	85.40	0	0.00	85.30	5	3,126	0.16%
2023/12/01	5	85.46	12	85.91	85.70	-7	3,322	-0.21%
2023/11/30	4	84.80	3.3	85.36	86.20	0.8	3,356	0.02%
2023/11/29	5	84.70	5.1	84.78	85.30	-0.1	3,362	0.00%
2023/11/28	0	0.00	1	83.20	83.20	-1	3,409	-0.03%
2023/11/27	1.1	82.78	3	83.30	82.10	-2	3,503	-0.06%
2023/11/24	4	83.60	1	83.90	83.50	3	3,556	0.08%
2023/11/22	1	84.90	1	84.80	84.40	0	3,687	0.00%
2023/11/21	10	85.10	3.1	85.89	84.40	6.9	3,740	0.18%
2023/11/20	2.1	84.94	2.2	84.93	84.70	-0.1	3,815	0.00%
2023/11/17	6.1	85.56	6	84.65	85.90	0.1	3,875	0.00%
2023/11/16	11.1	83.55	6	83.67	84.10	5.1	3,916	0.13%
2023/11/15	3.1	82.07	4	82.73	82.30	-0.9	4,021	-0.02%
2023/11/14	0	0.00	2	81.50	81.60	-2	4,229	-0.05%
2023/11/13	6	79.58	8	79.79	80.30	-2	4,588	-0.04%
2023/11/10	1.1	81.61	0	0.00	81.70	1.1	5,053	0.02%
2023/11/09	3	82.70	7	82.67	82.70	-4	5,207	-0.08%
2023/11/08	15	81.73	0	82.30	81.80	15	5,380	0.28%
2023/11/07	2	81.70	2	82.20	81.20	0	5,605	0.00%
2023/11/06	0.2	81.80	0	0.00	81.70	0.2	5,744	0.00%
2023/11/03	1.1	80.03	2	80.00	80.10	-0.9	5,848	-0.02%
2023/11/02	3	80.00	1	79.90	79.90	2	6,055	0.03%
2023/11/01	3	78.30	0	0.00	78.10	3	6,363	0.05%
2023/10/31	12.2	78.91	6.5	78.08	77.40	5.7	6,413	0.09%
2023/10/30	0	80.30	0	0.00	80.00	0	6,508	0.00%
2023/10/27	2.3	80.94	0	0.00	80.20	2.3	6,585	0.03%
2023/10/26	4.3	81.75	4	81.73	81.30	0.3	6,817	0.00%
2023/10/25	20	83.24	15	83.59	83.00	5	7,137	0.07%
2023/10/24	2.5	81.01	0	0.00	81.30	2.5	7,141	0.03%
2023/10/23	2.1	81.22	5	81.24	80.80	-2.9	7,218	-0.04%
2023/10/20	2	80.10	4	80.88	81.10	-2	7,389	-0.03%
2023/10/19	4	81.92	4	81.40	82.00	0	7,546	0.00%
2023/10/18	8	82.82	5.9	83.24	81.70	2.1	7,609	0.03%
2023/10/17	10.1	85.98	7	85.53	84.40	3.1	7,716	0.04%
2023/10/16	3	86.10	1.5	85.79	85.70	1.5	7,851	0.02%
2023/10/13	2.4	88.75	6	88.80	88.20	-3.7	8,133	-0.04%
2023/10/12	23	87.41	13	88.22	88.50	10	8,441	0.12%
2023/10/11	11.2	90.33	17	90.74	89.20	-5.9	8,768	-0.07%
2023/10/06	6	93.07	1	93.00	92.80	5	9,005	0.06%
2023/10/05	6.4	94.42	7	94.84	94.00	-0.6	9,046	-0.01%
2023/10/04	13	93.07	12.5	92.80	93.20	0.5	9,108	0.01%
2023/10/03	13.4	94.48	34	94.03	94.00	-20.7	9,323	-0.22%
2023/10/02	10	96.24	2	96.85	95.80	8	9,512	0.08%
2023/09/28	15.6	95.68	10	95.71	95.00	5.6	9,677	0.06%
2023/09/27	4.1	93.60	5	93.32	93.30	-1	9,794	-0.01%
2023/09/26	11.1	94.76	10	93.93	93.20	1.1	10,167	0.01%
2023/09/25	3.2	95.63	2.1	95.43	95.00	1.1	10,646	0.01%
2023/09/22	15.3	94.36	16.1	94.43	94.40	-0.7	11,374	-0.01%
2023/09/21	8.1	94.36	11.2	94.43	93.40	-3.1	11,352	-0.03%
2023/09/20	25.1	97.47	27.1	97.12	96.50	-2	11,292	-0.02%
2023/09/19	11	99.76	5	99.72	99.00	6	11,227	0.05%
2023/09/18	2.6	99.54	23	99.99	99.00	-20.4	11,215	-0.18%
2023/09/15	33.8	102.15	15	101.97	101.00	18.8	11,185	0.17%
2023/09/14	10	104.80	4	105.00	104.50	6	11,113	0.05%
2023/09/13	9	104.06	16	104.25	104.50	-7	11,086	-0.06%
2023/09/12	15	102.73	20	102.88	102.50	-5	11,129	-0.04%
2023/09/11	39.6	103.94	43.5	103.37	103.50	-3.9	11,186	-0.03%
2023/09/08	95.7	108.76	92.1	108.19	107.00	3.6	11,341	0.03%
2023/09/07	59.1	108.30	60.3	108.31	106.00	-1.2	11,105	-0.01%
2023/09/06	46.1	105.92	48.3	106.60	105.50	-2.2	10,856	-0.02%
2023/09/05	12.2	102.16	34.2	102.84	103.00	-22	10,665	-0.21%
2023/09/04	7	99.99	7	100.54	101.00	0	10,625	0.00%
2023/09/01	10.6	100.62	6.8	100.24	99.90	3.8	10,608	0.04%
2023/08/31	8.1	101.94	22	102.00	102.50	-13.9	10,559	-0.13%
2023/08/30	11.2	102.13	11	101.32	100.50	0.2	10,480	0.00%
2023/08/29	34.2	98.41	30.7	99.41	101.50	3.5	10,457	0.03%
2023/08/28	13.7	97.34	8.2	97.49	96.70	5.6	10,400	0.05%
2023/08/25	14.3	99.36	12.3	99.33	98.70	2	10,372	0.02%
2023/08/24	41.3	102.35	21	101.74	100.50	20.3	10,335	0.20%
2023/08/23	14.2	104.17	15.1	104.17	103.00	-0.9	10,263	-0.01%
2023/08/22	5.2	103.88	16	103.47	103.50	-10.9	10,212	-0.11%
2023/08/21	36	103.13	16	103.50	102.50	20	10,153	0.20%
2023/08/18	33.5	104.01	49.6	102.68	101.50	-16.1	10,028	-0.16%
2023/08/17	69	107.94	91	106.91	107.50	-22	9,828	-0.22%
2023/08/16	141.2	106.16	181.5	105.61	109.00	-40.4	9,481	-0.43%	大買/大賣/
2023/08/15	29.3	100.65	42.2	100.38	100.00	-12.9	9,022	-0.14%
2023/08/14	42.7	99.42	58	99.67	99.50	-15.3	8,923	-0.17%
2023/08/11	46.4	99.89	41.5	99.40	98.50	4.9	8,773	0.06%
2023/08/10	23	97.43	22.7	97.28	96.20	0.3	8,586	0.00%
2023/08/09	20.6	97.62	16.5	98.52	100.50	4.2	8,475	0.05%
2023/08/08	59.7	99.18	23.3	99.34	98.50	36.4	8,412	0.43%
2023/08/07	74.6	98.89	102.7	99.61	102.00	-28.1	8,264	-0.34%	大賣/
2023/08/04	11.2	93.32	17	93.43	94.60	-5.8	7,970	-0.07%
2023/08/02	37	92.70	28.3	92.34	91.50	8.7	7,933	0.11%
2023/08/01	32.5	96.83	16	96.08	96.10	16.5	7,826	0.21%
2023/07/31	43.1	99.91	89	98.94	96.90	-46	7,769	-0.59%
2023/07/28	91.2	98.60	103.3	98.39	99.40	-12.1	7,536	-0.16%	大賣/
2023/07/27	17.1	94.07	14	93.69	93.00	3.1	7,220	0.04%
2023/07/26	24.4	93.47	27.7	93.31	92.50	-3.3	7,181	-0.05%
2023/07/25	63.5	98.23	59.3	97.33	96.00	4.2	7,114	0.06%
2023/07/24	58	96.18	77.6	96.69	97.20	-19.6	6,972	-0.28%
2023/07/21	28	91.75	16	91.68	92.60	12	6,841	0.18%
2023/07/20	43.1	95.64	27.1	96.19	94.20	15.9	6,827	0.23%
2023/07/19	64.3	103.66	36.4	103.89	103.00	27.9	6,700	0.42%
2023/07/18	92.6	103.58	43.3	104.87	105.00	49.3	6,578	0.75%
2023/07/17	91.6	105.34	58.7	104.34	102.50	32.9	6,310	0.52%
2023/07/14	58.7	98.42	89.2	98.55	103.50	-30.4	5,988	-0.51%
2023/07/13	96	94.41	37	93.86	94.50	59	5,637	1.05%
2023/07/12	19.1	90.13	17	90.19	90.00	2.1	5,370	0.04%
2023/07/11	12.1	90.63	8.1	90.16	89.60	4	5,352	0.08%
2023/07/10	53.4	91.32	30.1	91.02	89.20	23.3	5,295	0.44%
2023/07/07	60.2	98.39	44.1	98.46	97.10	16.1	5,088	0.32%
2023/07/06	30	102.85	27.3	102.18	102.00	2.7	5,021	0.05%
2023/07/05	22	101.98	15.3	101.00	100.50	6.8	4,859	0.14%
2023/07/04	68.6	100.82	93.2	100.80	101.50	-24.6	4,735	-0.52%
2023/07/03	81.3	94.87	116.1	96.09	98.10	-34.8	4,404	-0.79%	大賣/
2023/06/30	129.2	90.35	130.2	91.61	89.20	-1	4,118	-0.02%	大買/大賣/
2023/06/29	16	85.32	21	85.81	86.70	-5	3,663	-0.14%
2023/06/28	12	85.23	9	84.89	84.80	3	3,674	0.08%
2023/06/27	13	85.70	14	85.26	84.60	-1	3,760	-0.03%
2023/06/26	19.1	85.36	22	85.29	85.60	-2.9	3,839	-0.08%
2023/06/21	13	85.14	6	85.15	84.90	7	3,855	0.18%
2023/06/20	0	0.00	3	85.00	85.50	-3	3,900	-0.08%
2023/06/19	6	84.88	9	85.00	85.00	-3	3,934	-0.08%
2023/06/16	24.1	86.77	94	86.67	85.60	-69.9	3,939	-1.77%
2023/06/15	24	87.07	52.8	87.19	87.40	-28.8	3,879	-0.74%
2023/06/14	154.6	87.71	49	88.23	88.50	105.6	3,767	2.80%	大買/鉅額交易
2023/06/13	34	85.06	22.2	85.03	85.30	11.8	3,526	0.33%
2023/06/12	0	0.00	1	83.38	82.20	-1	3,355	-0.03%
2023/06/09	0	0.00	6	81.85	81.90	-6	3,336	-0.18%
2023/06/08	1	81.70	8	81.56	81.10	-7	3,380	-0.21%
2023/06/07	2	81.35	4	81.23	81.50	-2	3,492	-0.06%
2023/06/06	3.1	80.77	0	0.00	80.70	3.1	3,555	0.09%
2023/06/05	14	81.13	2	81.55	81.90	12	3,584	0.34%
2023/06/02	2.1	81.25	42.4	81.54	80.90	-40.3	3,630	-1.11%
2023/06/01	40	81.99	1	82.20	81.70	39	3,648	1.07%
2023/05/31	5	82.08	105	82.27	81.90	-100	3,700	-2.70%	大賣/
2023/05/30	102	81.48	3	81.40	81.40	99	3,740	2.65%	大買/
2023/05/29	6	81.13	7.3	80.38	81.20	-1.3	3,786	-0.03%
2023/05/26	8.3	80.00	4	80.08	79.30	4.3	3,906	0.11%
2023/05/25	3	80.70	4	81.23	80.70	-1	4,011	-0.02%
2023/05/24	3.3	79.70	2	80.10	80.10	1.3	4,101	0.03%
2023/05/23	6.1	80.21	4	80.53	80.30	2.1	4,297	0.05%
2023/05/22	0.3	80.00	3.1	80.00	80.10	-2.8	4,411	-0.06%
2023/05/19	4.1	79.26	67	79.57	79.10	-62.9	4,559	-1.38%
2023/05/18	5	79.93	23.2	80.14	79.50	-18.2	4,567	-0.40%
2023/05/17	42	78.73	5	79.02	78.70	37	4,568	0.81%
2023/05/16	34	78.33	3	78.67	78.70	31	4,602	0.67%
2023/05/15	4	77.25	3	77.53	76.90	1	4,634	0.02%
2023/05/12	4	78.83	4	78.98	79.00	0	4,679	0.00%
2023/05/11	4	78.63	1	78.70	78.80	3	4,696	0.06%
2023/05/10	1	79.20	10	78.86	79.20	-9	4,709	-0.19%
2023/05/09	4	77.50	2	77.75	77.80	2	4,770	0.04%
2023/05/08	6	78.22	4	78.60	78.70	2	4,879	0.04%
2023/05/05	3	78.34	7	78.90	79.00	-4	4,974	-0.08%
2023/05/04	3	77.93	0	0.00	77.90	3	5,019	0.06%
2023/05/03	0	0.00	0.1	77.54	77.30	-0.1	5,101	0.00%
2023/05/02	0.2	76.90	2	76.80	77.20	-1.8	5,140	-0.04%
2023/04/28	4	75.55	1	75.30	75.50	3	5,169	0.06%
2023/04/27	4.1	73.78	1.2	74.14	74.40	2.9	5,178	0.06%
2023/04/26	0.1	73.29	4	73.43	73.40	-3.9	5,199	-0.07%
2023/04/25	5.2	75.17	14.4	75.25	74.00	-9.2	5,283	-0.17%
2023/04/24	3.1	76.97	2	77.00	77.00	1.1	5,269	0.02%
2023/04/21	19.5	78.33	8	77.98	77.30	11.5	5,326	0.22%
2023/04/20	14	80.43	3	80.97	79.70	11	5,335	0.21%
2023/04/19	5	82.36	2	81.80	81.80	3	5,328	0.06%
2023/04/18	0	0.00	4	82.13	82.00	-4	5,328	-0.08%
2023/04/17	5	81.80	0	0.00	81.70	5	5,343	0.09%
2023/04/14	3	81.87	3.3	82.07	82.00	-0.3	5,354	-0.01%
2023/04/13	4.1	82.05	7.2	81.98	81.70	-3.1	5,351	-0.06%
2023/04/12	2	83.00	5.2	82.64	82.90	-3.2	5,355	-0.06%
2023/04/11	14	81.97	7.3	82.00	81.70	6.7	5,394	0.12%
2023/04/10	14	85.42	8	85.61	85.10	6	5,302	0.11%
2023/04/07	6.1	86.00	13	85.96	86.00	-6.9	5,327	-0.13%
2023/04/06	1	84.40	2.5	85.45	85.40	-1.5	5,355	-0.03%
2023/03/31	44.4	86.97	13	87.20	86.20	31.4	5,421	0.58%
2023/03/30	83.7	87.03	89.4	86.95	88.80	-5.7	5,377	-0.11%
2023/03/29	6.1	82.95	1.1	83.59	83.20	5	5,184	0.10%
2023/03/28	13.1	84.66	19	84.81	83.60	-5.9	5,295	-0.11%
2023/03/27	7	85.27	23.3	84.67	84.20	-16.3	5,274	-0.31%
2023/03/24	15.3	84.01	9	83.88	83.80	6.3	5,411	0.12%
2023/03/23	15.2	83.69	5	83.52	83.90	10.2	5,543	0.18%
2023/03/22	3	82.40	3	82.47	82.80	0	5,604	0.00%
2023/03/21	4	81.38	17	82.01	81.10	-13	5,817	-0.22%
2023/03/20	24.4	79.87	1	81.00	81.30	23.4	6,093	0.38%
2023/03/17	2	78.55	1	78.70	79.40	1	6,411	0.02%
2023/03/16	2	78.06	37.2	79.53	77.80	-35.1	6,761	-0.52%
2023/03/15	3	80.70	1	80.90	80.20	2	6,852	0.03%
2023/03/14	6	80.00	0	0.00	79.70	6	6,971	0.09%
2023/03/13	38.2	80.86	8.2	79.66	80.70	30	7,096	0.42%
2023/03/10	27.2	81.54	70	83.31	80.30	-42.8	7,133	-0.60%
2023/03/09	19.2	84.23	16	83.89	83.00	3.2	7,057	0.05%
2023/03/08	7	84.26	5	84.66	84.70	2	7,014	0.03%
2023/03/07	17	84.86	23	85.11	84.20	-6	7,002	-0.09%
2023/03/06	3.1	84.06	3.4	84.41	83.80	-0.3	6,976	0.00%
2023/03/03	17.6	84.17	25.3	83.97	83.60	-7.7	6,961	-0.11%
2023/03/02	15.3	83.10	10	83.38	83.60	5.3	6,933	0.08%
2023/03/01	19.1	82.73	5	82.20	82.00	14.1	6,916	0.20%
2023/02/24	30.1	84.35	9	84.21	83.80	21.1	6,945	0.30%
2023/02/23	7.2	85.53	24.2	86.02	86.20	-17	6,932	-0.24%
2023/02/22	34	83.11	11	84.13	84.50	23	6,978	0.33%
2023/02/21	22.2	84.80	67.9	84.81	83.50	-45.7	7,140	-0.64%
2023/02/20	63.2	83.34	16	83.20	83.20	47.2	7,042	0.67%
2023/02/17	15.3	80.88	25.2	81.83	82.50	-9.9	7,003	-0.14%
2023/02/16	3	80.10	3	80.07	80.00	0	6,941	0.00%
2023/02/15	4	79.03	3	79.40	79.90	1	7,002	0.01%
2023/02/14	14	79.76	14	80.19	79.40	0	7,017	0.00%
2023/02/13	3	79.13	46	79.52	79.90	-43	7,066	-0.61%
2023/02/10	8.2	79.04	5.2	79.15	77.90	3	7,130	0.04%
2023/02/09	5	79.62	17	79.33	79.50	-12	7,130	-0.17%
2023/02/08	23.3	79.51	23	79.90	78.70	0.3	7,206	0.00%
2023/02/07	76	79.09	38	79.32	79.50	38	7,253	0.52%
2023/02/06	20	78.27	10	78.19	79.00	10	7,277	0.14%
2023/02/03	8.5	76.76	7.2	76.87	77.40	1.3	7,260	0.02%
2023/02/02	5.2	76.04	9	75.99	75.90	-3.9	7,253	-0.05%
2023/02/01	8	75.20	13	75.54	76.50	-5	7,211	-0.07%
2023/01/31	15	73.32	12	73.31	73.90	3	7,170	0.04%
2023/01/30	17	73.59	10	73.40	73.50	7	7,205	0.10%
2023/01/17	5	73.08	1	73.10	73.10	4	7,188	0.06%
2023/01/16	6	72.20	12	72.15	73.00	-6	7,208	-0.08%
2023/01/13	6.3	73.34	14.1	72.90	71.60	-7.8	7,207	-0.11%
2023/01/12	4	74.70	5.2	74.46	74.20	-1.2	7,162	-0.02%
2023/01/11	45	76.57	40	76.77	75.60	5	7,178	0.07%
2023/01/10	9.9	79.79	9	79.52	77.70	0.8	7,205	0.01%
2023/01/09	2	78.70	1	79.00	79.70	1	7,327	0.01%
2023/01/05	1.2	77.80	0	0.00	77.30	1.2	7,607	0.02%
2023/01/04	7	78.49	1	77.90	77.80	6	7,682	0.08%
2023/01/03	3	77.63	2	77.95	78.90	1	7,706	0.01%
2022/12/30	0	0.00	3	77.30	77.30	-3	7,714	-0.04%
2022/12/28	4	77.58	2.1	77.34	77.10	1.9	7,699	0.02%
2022/12/27	3.1	79.73	5	79.58	79.00	-1.9	7,692	-0.02%
2022/12/26	5.3	77.74	4	78.37	79.00	1.3	7,672	0.02%
2022/12/23	9	78.82	12.2	78.49	78.90	-3.2	7,659	-0.04%
2022/12/22	41.2	79.14	32.4	78.30	77.50	8.9	7,596	0.12%
2022/12/21	5.6	82.46	2	82.80	80.70	3.6	7,477	0.05%
2022/12/20	9	82.91	20	83.29	81.90	-11	7,493	-0.15%
2022/12/19	7	84.44	4	84.25	83.80	3	7,469	0.04%
2022/12/16	37	86.15	52.4	86.14	84.20	-15.4	7,650	-0.20%
2022/12/15	13	87.37	30.1	87.53	87.30	-17.1	7,496	-0.23%
2022/12/14	20	85.22	22.4	85.79	86.00	-2.4	7,341	-0.03%
2022/12/13	76	86.32	34	86.36	84.50	42	7,272	0.58%
2022/12/12	15.1	86.05	41.3	86.17	85.60	-26.2	7,158	-0.37%
2022/12/09	47	83.43	27	83.70	84.00	20	7,012	0.29%
2022/12/08	63	81.00	28	82.07	83.50	35	6,732	0.52%
2022/12/07	20	78.20	18	78.54	78.90	2	6,489	0.03%
2022/12/06	12	78.67	26	78.66	78.40	-14	6,482	-0.22%
2022/12/05	6	78.08	14	78.87	78.20	-8	6,414	-0.12%
2022/12/02	4	76.15	7	75.40	76.10	-3	6,363	-0.05%
2022/12/01	9	74.96	7	75.30	74.60	2	6,384	0.03%
2022/11/30	12.1	73.84	33	74.40	74.70	-20.9	6,462	-0.32%
2022/11/29	1	74.00	0	0.00	73.90	1	6,499	0.02%
2022/11/28	2.1	73.89	2	73.60	73.70	0.1	6,540	0.00%
2022/11/25	3	74.67	7	75.14	74.20	-4	6,584	-0.06%
2022/11/24	6	74.78	14	74.74	74.90	-8	6,668	-0.12%
2022/11/23	42	74.02	7	74.70	74.00	35	6,895	0.51%
2022/11/22	26.1	75.45	3	75.80	74.40	23.1	7,099	0.33%
2022/11/21	17	75.47	17.1	76.52	77.00	-0.1	7,163	0.00%
2022/11/18	18.1	76.71	17	76.29	76.10	1.1	7,187	0.01%
2022/11/17	22	75.58	41.1	75.04	77.30	-19	7,092	-0.27%
2022/11/16	12.1	71.01	11	70.62	71.60	1.1	6,858	0.02%
2022/11/15	14.1	70.31	1.4	70.18	69.90	12.7	6,801	0.19%
2022/11/14	8	71.86	14	72.31	71.50	-6	6,869	-0.09%
2022/11/11	9	70.84	17	70.20	70.40	-8	6,933	-0.12%
2022/11/10	10	71.37	3	70.80	70.30	7	6,921	0.10%
2022/11/09	16.1	72.41	8	72.83	72.60	8.1	6,963	0.12%
2022/11/08	10.4	72.81	22	72.44	72.00	-11.6	6,890	-0.17%
2022/11/07	11	70.47	6	70.80	70.10	5	6,843	0.07%
2022/11/04	5	69.50	13	70.36	71.00	-8	6,930	-0.12%
2022/11/03	3	69.07	15	68.90	69.30	-12	6,844	-0.18%
2022/11/02	1	68.90	4	67.60	69.30	-3	6,782	-0.04%
2022/11/01	23	67.08	24	67.66	68.00	-1	6,767	-0.01%
2022/10/31	3	65.80	3	66.97	66.60	0	6,807	0.00%
2022/10/28	3	63.83	3	63.87	63.80	0	6,970	0.00%
2022/10/27	1	62.40	6	63.20	64.30	-5	7,105	-0.07%
2022/10/26	5	59.24	12	59.32	61.60	-7	7,254	-0.10%
2022/10/25	2	61.55	2	61.40	61.40	0	7,427	0.00%
2022/10/24	5	62.64	1	62.70	61.20	4	7,504	0.05%
2022/10/21	8	61.41	4	61.15	60.80	4	7,598	0.05%
2022/10/20	11	61.89	10	62.05	63.10	1	7,749	0.01%
2022/10/19	7	63.63	4	64.35	63.20	3	7,718	0.04%
2022/10/18	7	62.46	18	63.08	63.20	-11	7,697	-0.14%
2022/10/17	19	60.95	27	59.91	61.00	-8	7,684	-0.10%
2022/10/14	48	64.22	28	61.67	61.30	20	7,590	0.26%
2022/10/13	82	67.32	79	65.00	63.70	3	7,629	0.04%
2022/10/12	5	70.06	4	70.33	70.50	1	7,565	0.01%
2022/10/11	20	66.62	8	66.08	66.60	12	7,671	0.16%
2022/10/07	5	69.30	0	0.00	70.00	5	7,707	0.06%
2022/10/06	11	68.73	10.1	68.63	69.40	1	7,751	0.01%
2022/10/05	15	69.94	12.1	70.00	68.60	3	7,823	0.04%
2022/10/04	5	69.08	1	67.70	69.50	4	7,930	0.05%
2022/10/03	9.1	66.44	9	66.71	65.70	0.1	8,028	0.00%
2022/09/30	27	65.84	18	65.32	66.70	9	8,108	0.11%
2022/09/29	20	68.55	20	66.89	66.00	0	8,194	0.00%
2022/09/28	73	69.25	80	67.67	66.70	-7	8,365	-0.08%
2022/09/27	23	69.03	30.2	69.40	71.50	-7.2	8,622	-0.08%
2022/09/26	38	71.06	31	70.54	70.20	7	8,779	0.08%
2022/09/23	40	73.62	52.2	72.93	72.00	-12.2	8,838	-0.14%
2022/09/22	31	78.97	24.5	80.01	79.90	6.5	8,887	0.07%
2022/09/21	40	80.52	39	80.87	80.60	1	9,113	0.01%
2022/09/20	48.3	80.70	47	81.21	81.40	1.3	9,242	0.01%
2022/09/19	81	80.71	67	80.33	80.00	14	9,350	0.15%
2022/09/16	16	85.65	13	87.23	83.80	3	9,282	0.03%
2022/09/15	22	87.29	22	87.34	87.10	0	9,131	0.00%
2022/09/14	25.1	84.81	19	86.02	86.80	6.1	9,053	0.07%
2022/09/13	16	84.40	33	83.69	84.30	-17	8,906	-0.19%
2022/09/12	33	80.43	30.2	81.26	81.70	2.9	8,757	0.03%
2022/09/08	46.1	78.08	38.6	78.54	79.60	7.6	8,663	0.09%
2022/09/07	65.6	76.64	70	76.20	75.50	-4.4	8,558	-0.05%
2022/09/06	33	79.85	24.1	78.94	79.90	8.9	8,439	0.11%
2022/09/05	8	79.93	11.1	79.89	79.90	-3.1	8,330	-0.04%
2022/09/02	3	78.77	8	79.33	79.80	-5	8,309	-0.06%
2022/09/01	18	78.28	20	78.78	78.50	-2	8,244	-0.02%
2022/08/31	24	79.31	17.1	79.12	78.20	6.9	8,160	0.08%
2022/08/30	46	78.25	57.5	78.96	79.90	-11.5	8,033	-0.14%
2022/08/29	29	77.36	48	76.10	74.90	-19	7,756	-0.24%
2022/08/26	11.1	73.90	41	74.70	74.60	-30	7,493	-0.40%
2022/08/25	38	73.08	38.1	73.73	73.60	-0.1	7,335	0.00%
2022/08/24	23	71.55	12	71.56	71.00	11	7,161	0.15%
2022/08/23	1	70.80	5	70.76	70.90	-4	7,069	-0.06%
2022/08/22	13	71.92	5	71.98	70.90	8	7,028	0.11%
2022/08/19	27	73.67	8.1	73.55	72.00	18.9	6,974	0.27%
2022/08/18	11.2	72.12	29.6	72.64	73.70	-18.4	6,807	-0.27%
2022/08/17	3.2	70.77	13.2	70.67	70.70	-10.1	6,641	-0.15%
2022/08/16	17.2	69.76	21	69.77	69.50	-3.9	6,554	-0.06%
2022/08/15	21.1	68.41	10	68.25	68.20	11.1	6,440	0.17%
2022/08/12	30.2	69.09	29	69.52	69.70	1.2	6,389	0.02%
2022/08/11	37	69.24	53	69.30	69.90	-16	6,294	-0.25%
2022/08/10	19	68.49	18.2	68.99	68.00	0.8	6,122	0.01%
2022/08/09	24.1	68.29	4	68.40	68.40	20.1	6,066	0.33%
2022/08/08	55.1	68.65	36	68.40	68.50	19.1	6,004	0.32%
2022/08/05	42.1	69.62	38	69.93	69.70	4.1	5,915	0.07%
2022/08/04	69.1	69.39	103.2	69.26	70.30	-34.1	5,773	-0.59%	大賣/
2022/08/03	55.1	70.43	43	70.78	71.50	12.1	5,528	0.22%
2022/08/02	39.3	70.09	37.5	70.45	69.70	1.8	5,370	0.03%
2022/08/01	72.5	70.53	54	70.02	70.20	18.5	5,180	0.36%
2022/07/29	13	67.33	13.2	67.43	68.80	-0.2	4,928	0.00%
2022/07/28	17.2	67.69	26.1	67.18	67.10	-9	4,840	-0.18%
2022/07/27	56	66.74	40.4	66.62	67.00	15.6	4,697	0.33%
2022/07/26	13	64.90	23.2	64.35	64.20	-10.2	4,504	-0.23%
2022/07/25	5	64.34	12	65.63	66.00	-7	4,464	-0.16%
2022/07/22	15.1	65.35	11	65.61	64.60	4.1	4,423	0.09%
2022/07/21	8.4	64.95	19.1	64.82	65.80	-10.7	4,339	-0.25%
2022/07/20	63.1	65.61	43	64.66	64.40	20.1	4,264	0.47%
2022/07/19	41.1	64.58	19	64.93	64.70	22.1	4,078	0.54%
2022/07/18	26	63.65	33.3	64.02	64.40	-7.3	3,997	-0.18%
2022/07/15	10	61.74	7	60.64	59.80	3	3,874	0.08%
2022/07/14	6	61.52	12	61.61	61.80	-6	3,782	-0.16%
2022/07/13	34	65.09	16	64.64	64.00	18	3,703	0.49%
2022/07/12	21	65.03	33	65.15	64.00	-12	3,611	-0.33%
2022/07/11	27	65.26	20	65.51	63.80	7	3,437	0.20%
2022/07/08	27	64.55	19	62.99	64.80	8	3,286	0.24%
2022/07/07	32	63.28	35	63.16	64.00	-3	3,177	-0.09%
2022/07/06	27	64.01	31	64.15	61.60	-4	3,042	-0.13%
2022/07/05	70	64.49	67	63.77	66.60	3	2,845	0.11%
2022/07/04	42	64.21	39	63.08	62.30	3	2,533	0.12%
2022/07/01	26	61.67	23	61.86	60.80	3	2,269	0.13%
2022/06/30	46	63.15	50	63.74	63.90	-4	2,095	-0.19%
2022/06/29	33	60.92	34.1	61.66	63.30	-1.1	1,823	-0.06%
2022/06/28	18	57.92	15	58.22	59.00	3	1,553	0.19%
2022/06/27	25	56.44	15	56.47	56.70	10	1,396	0.72%
2022/06/24	4	52.65	30	52.37	53.50	-26	1,219	-2.13%
2022/06/22	9	48.43	0	48.25	48.10	9	1,113	0.81%
2022/06/21	3	48.90	0	0.00	49.30	3	1,117	0.27%
2022/06/20	9	48.72	23	48.31	48.25	-14	1,118	-1.25%
2022/06/17	4	49.68	4	49.94	50.60	0	1,112	0.00%
2022/06/16	0	0.00	2	51.10	50.30	-2	1,105	-0.18%
2022/06/15	3	49.97	0	0.00	50.20	3	1,091	0.27%
2022/06/14	4	49.39	0	0.00	50.60	4	1,082	0.37%
2022/06/13	3	50.54	3	51.97	51.10	0	1,058	0.00%
2022/06/10	5	50.20	3	50.90	51.30	2	1,005	0.20%
2022/06/09	2	49.75	0	0.00	50.00	2	987	0.20%
2022/06/08	1	50.00	0	0.00	49.85	1	982	0.10%
2022/06/06	2	49.43	0	0.00	49.10	2	975	0.21%
2022/06/02	3.1	50.07	0	0.00	49.95	3.1	971	0.32%
2022/05/30	0	0.00	1	49.35	49.35	-1	957	-0.10%
2022/05/26	0	0.00	2	49.05	49.15	-2	947	-0.21%
2022/05/25	2	48.90	0	0.00	49.00	2	944	0.21%
2022/05/20	1	48.45	1	48.05	47.90	0	942	0.00%
2022/05/18	0	0.00	40	47.85	48.15	-40	944	-4.23%
2022/05/17	0	0.00	0	47.05	47.05	0	939	0.00%
2022/05/12	1	45.40	1	44.95	44.95	0	915	0.00%
2022/05/11	0	0.00	8	46.41	46.15	-8	899	-0.89%
2022/05/10	0	0.00	0.1	49.45	49.70	-0.1	865	-0.01%
2022/05/09	0	0.00	2	49.40	49.40	-2	855	-0.23%
2022/05/06	1	51.20	0	0.00	51.30	1	836	0.12%
2022/05/05	1	52.20	0	0.00	51.00	1	816	0.12%
2022/05/04	1	51.50	0	0.00	51.10	1	787	0.13%
2022/04/29	0	0.00	2	49.95	50.30	-2	757	-0.26%
2022/04/28	4	48.50	3	49.00	48.60	1	739	0.14%
2022/04/27	0	0.00	2	47.70	47.80	-2	723	-0.28%
2022/04/26	3	48.77	1	49.40	49.05	2	704	0.28%
2022/04/25	1	49.60	11	49.21	48.70	-10	683	-1.46%
2022/04/22	3	51.57	2	52.00	52.00	1	648	0.15%
2022/04/21	21	53.03	11.1	53.30	52.90	9.9	606	1.64%
2022/04/20	0	48.65	0	0.00	49.10	0	505	0.00%
2022/04/19	2	48.55	1	49.00	48.70	1	496	0.20%
2022/04/14	0	0.00	1	49.15	48.20	-1	460	-0.22%
2022/04/13	1	49.25	0	0.00	49.25	1	453	0.22%
2022/04/11	13	49.42	5.1	48.49	48.85	7.9	415	1.90%
2022/04/08	3	47.88	0	0.00	47.70	3	376	0.80%
2022/04/07	40	48.37	0	0.00	46.55	40	355	11.26%
2022/04/06	4	48.33	12	48.47	48.30	-8	335	-2.38%
2022/04/01	5	47.74	18	47.93	47.95	-13	315	-4.12%
2022/03/31	5	46.61	24	46.76	47.20	-19	275	-6.89%
2022/03/30	0	43.35	0	0.00	43.55	0	214	0.00%
2022/03/28	0	0.00	0	42.53	43.10	0	220	0.00%
2022/03/25	0	0.00	3	43.00	43.00	-3	221	-1.35%
2022/03/24	3	43.15	0.4	42.50	43.00	2.6	213	1.21%
2022/03/22	0	0.00	2	41.30	42.00	-2	210	-0.95%
2022/03/21	1	40.80	0	0.00	40.80	1	199	0.50%
2022/03/15	0	40.00	0	0.00	40.10	0	207	0.00%
2022/03/11	0	41.60	0	0.00	40.55	0	206	0.00%
2022/03/10	0	0.00	2	40.90	40.75	-2	204	-0.98%
2022/03/09	0	40.80	4	40.24	40.35	-4	203	-1.97%
2022/03/08	1	40.00	2	40.30	40.00	-1	204	-0.49%
2022/03/03	1.1	41.35	0	0.00	41.35	1.1	204	0.53%
2022/02/23	0	41.15	0	0.00	40.35	0	192	0.00%
2022/02/21	13	40.50	0	0.00	41.15	13	179	7.22%
2022/02/17	10.1	40.37	0	0.00	40.40	10.1	176	5.72%
2022/02/16	0.1	40.00	0	0.00	40.15	0.1	186	0.05%
2022/02/14	0	0.00	6	40.29	40.20	-6	188	-3.19%
2022/02/07	2	39.20	0	0.00	39.20	2	183	1.09%
2022/01/12	5	40.16	3	39.92	40.60	2	186	1.07%
2022/01/11	0	39.90	0	0.00	40.10	0	183	0.00%
2022/01/10	3	40.28	0	0.00	40.30	3	182	1.65%
2021/12/30	1	40.80	0	0.00	40.75	1	183	0.54%
2021/12/24	0	0.00	10	41.31	41.20	-10	184	-5.42%
2021/12/23	1.1	41.62	0	0.00	41.40	1.1	183	0.59%
2021/12/22	5.1	40.75	0	0.00	40.95	5.1	179	2.83%
2021/12/17	1	40.60	0	0.00	40.60	1	190	0.53%
2021/12/16	3	41.20	0	0.00	40.45	3	188	1.59%
2021/12/15	0	0.00	1	39.50	40.15	-1	179	-0.56%
2021/12/14	1	39.65	0	0.00	39.55	1	179	0.56%
2021/12/13	0	0.00	1	40.15	40.10	-1	181	-0.55%
2021/12/10	11	40.97	0	0.00	40.95	11	180	6.10%
2021/11/30	1	40.00	0	0.00	40.20	1	186	0.54%
2021/11/12	0	0.00	7	39.54	39.55	-7	193	-3.61%
2021/11/11	4	38.96	0	0.00	39.15	4	194	2.06%
2021/11/10	0	0.00	2	38.80	38.75	-2	197	-1.01%
2021/11/09	0	0.00	10	38.65	39.05	-10	199	-5.00%
2021/11/08	0	0.00	1	38.80	38.75	-1	200	-0.50%
2021/11/04	0	0.00	3	38.63	38.65	-3	209	-1.43%
2021/11/02	0.1	38.50	0	0.00	38.20	0.1	220	0.06%
2021/11/01	0	0.00	2	38.80	38.95	-2	218	-0.92%
2021/10/06	0	0.00	3	39.30	39.50	-3	227	-1.32%
2021/10/04	1	39.65	0	0.00	39.55	1	230	0.43%
2021/09/29	1	40.25	2	39.60	40.25	-1	232	-0.43%
2021/09/27	3	40.32	1.2	40.02	40.20	1.8	233	0.76%
2021/09/08	0	0.00	2	39.05	39.05	-2	236	-0.84%
2021/09/02	0	0.00	3	38.92	38.95	-3	257	-1.17%
2021/08/30	0	0.00	2	38.85	38.90	-2	250	-0.80%
2021/08/13	0	0.00	1	36.00	35.80	-1	240	-0.42%
2021/08/12	1	36.00	0	0.00	36.05	1	239	0.42%
2021/08/09	2	36.60	0	0.00	36.65	2	243	0.82%
2021/07/30	0	0.00	1	39.25	39.30	-1	386	-0.26%
2021/07/29	1	40.60	0	0.00	40.80	1	395	0.25%
2021/07/22	3	40.70	0	0.00	40.80	3	434	0.69%
2021/07/19	0	0.00	2	40.60	40.95	-2	463	-0.43%
2021/07/13	0	0.00	20	41.55	40.55	-20	476	-4.20%
2021/07/08	20	41.68	0	0.00	41.70	20	474	4.21%
2021/07/07	1	41.50	0	0.00	41.75	1	477	0.21%
2021/07/06	0	0.00	10.4	42.03	41.85	-10.4	478	-2.17%
2021/07/05	0.8	41.45	0	0.00	41.60	0.8	481	0.18%
2021/06/29	0	0.00	1.1	41.88	41.90	-1.1	496	-0.22%
2021/06/28	1	42.25	1	41.85	41.90	0	499	0.00%
2021/06/23	1	40.90	0	0.00	41.10	1	495	0.20%
2021/06/22	0.1	40.80	0	41.25	40.90	0	500	0.00%
2021/06/18	0	0.00	2	41.28	41.35	-2	506	-0.39%
2021/06/16	0.3	41.10	5	40.85	40.75	-4.7	509	-0.93%
2021/06/15	7.2	41.76	0	0.00	41.65	7.2	506	1.42%
2021/06/11	2	41.40	0.1	41.60	41.55	1.9	499	0.38%
2021/06/04	0	0.00	0	40.60	40.45	0	494	-0.01%
2021/06/03	0	0.00	2	40.65	40.85	-2	495	-0.40%
2021/05/25	0	0.00	1	38.50	38.50	-1	493	-0.20%
2021/05/18	1	37.85	0	0.00	37.85	1	499	0.20%
2021/05/10	0	0.00	22	42.50	42.65	-22	406	-5.41%
2021/05/07	2	41.95	1	42.20	43.20	1	371	0.27%
2021/05/06	6	40.85	6	40.82	40.90	0	338	0.00%
2021/05/04	0	0.00	1	40.65	40.00	-1	319	-0.31%
2021/05/03	0	0.00	4	40.80	40.80	-4	305	-1.31%
2021/04/29	0	0.00	0.2	40.15	40.45	-0.2	295	-0.08%
2021/04/28	0	0.00	2	40.40	40.40	-2	293	-0.68%
2021/04/27	10	41.40	0	0.00	40.75	10	292	3.42%
2021/04/26	14	40.39	0	40.35	41.20	14	283	4.94%
2021/04/23	1	40.00	3	39.60	40.00	-2	268	-0.75%
2021/04/20	0	39.65	0	0.00	39.90	0	253	0.00%
2021/04/16	0	39.20	0	0.00	38.95	0	250	0.00%
2021/04/13	3	39.80	0	0.00	39.75	3	246	1.21%
2021/04/09	0	39.70	0	39.50	39.90	0	238	0.00%
2021/04/06	0	0.00	7	38.37	38.50	-7	217	-3.21%
2021/04/01	0	0.00	0.1	38.05	38.05	-0.1	213	-0.02%
2021/03/31	0	0.00	9	37.25	38.05	-9	211	-4.25%
2021/03/24	0	37.00	0	0.00	37.30	0	194	0.00%
2021/03/22	0	37.30	0	0.00	37.50	0	185	0.00%
2021/03/18	0	0.00	0	36.75	36.70	0	183	-0.02%
2021/03/17	3	36.70	0	0.00	36.65	3	183	1.64%
2021/03/15	0	0.00	2	36.65	36.65	-2	187	-1.07%
2021/03/12	0	0.00	1	36.85	36.90	-1	184	-0.54%
2021/03/11	1	37.10	0	0.00	37.00	1	183	0.54%
2021/03/10	0	0.00	8	36.45	36.90	-8	183	-4.36%
2021/03/08	0	36.95	0	0.00	36.05	0	182	0.00%
2021/03/05	3	36.40	0	0.00	36.40	3	183	1.64%
2021/02/26	0	0.00	1	36.95	36.95	-1	186	-0.54%
2021/02/24	4	37.60	0	0.00	37.40	4	185	2.15%
2021/02/23	0	0.00	5	37.10	37.45	-5	184	-2.71%
2021/02/22	3	37.45	0	0.00	37.25	3	182	1.64%
2021/02/19	3	36.50	0	0.00	36.75	3	178	1.68%
2021/02/18	0.1	35.00	0	0.00	35.00	0.1	171	0.08%
2021/02/04	5	35.00	0	0.00	34.85	5	167	2.98%
2021/02/03	0	0.00	1	34.90	34.95	-1	170	-0.59%
2021/02/01	2	34.65	0	0.00	34.70	2	173	1.15%
2021/01/27	0	0.00	1	35.90	35.90	-1	173	-0.58%
2021/01/26	1	35.80	1	35.80	35.65	0	173	0.00%
2021/01/25	0	0.00	2.1	35.33	35.60	-2.1	175	-1.17%
2021/01/22	0	0.00	1	35.15	35.45	-1	176	-0.57%
2021/01/19	0	0.00	1	38.10	37.70	-1	163	-0.61%
2021/01/18	0	0.00	4.3	37.78	37.95	-4.3	163	-2.66%
2021/01/12	0.1	38.60	1	38.80	38.35	-0.9	159	-0.59%
2021/01/05	1	38.40	0	0.00	38.40	1	147	0.68%
2021/01/04	0	38.60	0	0.00	38.50	0	148	0.00%
2020/12/30	1	38.45	0	0.00	38.45	1	147	0.68%
2020/12/23	0	0.00	1	37.75	37.80	-1	143	-0.70%
2020/12/22	1	37.70	0	0.00	37.60	1	150	0.66%
2020/12/01	1	39.50	0	0.00	39.90	1	190	0.52%
2020/11/30	2	40.10	0	0.00	40.10	2	197	1.01%
2020/11/27	0	0.00	2	40.00	40.55	-2	206	-0.97%
2020/11/23	0	0.00	1	40.00	40.05	-1	279	-0.36%
2020/11/20	3	40.05	0	0.00	40.05	3	292	1.02%
2020/11/18	1	40.15	0	0.00	40.05	1	356	0.28%
2020/11/13	0	0.00	1	39.75	39.70	-1	418	-0.24%
2020/11/12	0	0.00	1	39.80	40.00	-1	432	-0.23%
2020/11/11	0.1	40.05	0.2	40.20	40.20	-0.1	448	-0.02%
2020/11/10	0	0.00	5.2	39.30	39.35	-5.2	446	-1.16%
2020/11/09	0	0.00	4	39.93	39.25	-4	447	-0.89%
2020/11/05	1	39.65	0	0.00	39.65	1	457	0.22%
2020/10/26	5	41.20	0	0.00	41.30	5	517	0.97%
2020/10/16	0	0.00	1	41.35	41.35	-1	530	-0.19%
2020/10/08	10	42.05	0	0.00	42.10	10	529	1.89%
2020/09/30	1	41.05	0	0.00	41.00	1	533	0.19%
2020/09/24	1	40.90	0	0.00	40.75	1	531	0.19%
2020/09/23	0	0.00	20	41.90	41.90	-20	528	-3.78%
2020/09/21	1	43.90	0.7	43.00	43.15	0.3	525	0.07%
2020/09/18	1	44.05	0	0.00	43.90	1	524	0.19%
2020/09/14	0	0.00	0.4	43.80	43.80	-0.4	526	-0.08%
2020/09/11	1	42.80	1	42.75	43.00	0	526	0.00%
2020/09/08	1	45.20	0	0.00	44.80	1	507	0.20%
2020/09/07	0	0.00	2	45.95	45.55	-2	500	-0.40%
2020/09/04	1	46.35	0	0.00	46.35	1	494	0.20%
2020/09/02	3	45.30	3	45.77	46.50	0	481	0.00%
2020/08/31	2	46.80	2	48.10	47.20	0	457	0.00%
2020/08/28	0	0.00	1	48.85	48.60	-1	446	-0.22%
2020/08/27	3	48.57	0	0.00	48.20	3	431	0.70%
2020/08/24	4	48.23	3	47.90	47.50	1	378	0.26%
2020/08/21	0	0.00	2	46.20	46.15	-2	333	-0.60%
2020/08/20	0	0.00	11.8	42.46	42.00	-11.8	293	-4.02%
2020/08/14	0	0.00	2	41.25	41.25	-2	248	-0.80%
2020/08/11	3	42.13	0	0.00	42.15	3	236	1.27%
2020/08/10	20	42.10	0	0.00	42.20	20	232	8.60%
2020/07/31	1	43.30	0	0.00	43.30	1	193	0.52%
2020/07/29	0.2	40.80	0	0.00	40.90	0.2	186	0.11%
2020/07/27	0	0.00	3	40.90	41.20	-3	195	-1.53%
2020/07/20	0	0.00	1	40.35	40.35	-1	191	-0.52%
2020/07/16	0.1	40.60	0	0.00	40.90	0.1	196	0.07%
2020/07/15	0.6	40.80	2	40.85	40.90	-1.4	197	-0.72%
2020/07/09	0.2	41.55	0	0.00	41.60	0.2	200	0.10%
2020/06/23	0.2	40.10	0	0.00	40.05	0.2	207	0.10%
2020/06/18	0.2	40.40	0	0.00	40.40	0.2	208	0.10%
2020/06/17	0.2	39.90	0	0.00	39.95	0.2	206	0.10%
2020/06/10	0	0.00	2	39.88	39.85	-2	224	-0.89%
2020/06/09	0	0.00	5	40.26	40.25	-5	229	-2.18%
2020/06/02	0	0.00	1	41.80	41.10	-1	237	-0.42%
2020/05/28	1	39.70	0	0.00	39.45	1	235	0.42%
2020/05/20	0	0.00	0.3	38.00	38.30	-0.3	234	-0.12%
2020/05/15	1	37.50	0	0.00	37.65	1	241	0.41%
2020/05/14	0	0.00	3	37.55	37.65	-3	243	-1.23%
2020/04/21	1	35.60	0	0.00	35.35	1	268	0.37%
2020/04/17	0	0.00	7	37.25	36.70	-7	267	-2.61%
2020/03/27	0	0.00	2	34.10	33.40	-2	271	-0.74%
2020/03/24	0	0.00	1	31.90	31.70	-1	266	-0.37%
2020/03/23	2	30.95	0	0.00	30.80	2	267	0.75%
2020/03/19	1	30.85	0	0.00	30.80	1	271	0.37%
2020/03/18	2	34.35	0	0.00	34.20	2	267	0.75%
2020/03/16	0	0.00	1	38.20	37.40	-1	268	-0.37%
2020/03/13	11	39.00	0	0.00	39.25	11	271	4.06%
2020/03/11	0	0.00	18	43.56	43.20	-18	260	-6.90%
2020/03/06	0	0.00	11	44.14	44.10	-11	254	-4.31%
2020/03/03	0	0.00	2	43.58	43.50	-2	251	-0.79%
2020/03/02	1	43.20	0	0.00	43.20	1	251	0.40%
2020/02/27	0	0.00	5	44.25	43.60	-5	252	-1.98%
2020/02/26	5	44.40	0	0.00	44.25	5	250	2.00%
2020/02/25	0	0.00	2	43.90	43.90	-2	247	-0.81%
2020/02/10	0	0.00	3	44.53	44.50	-3	239	-1.25%
2020/02/06	0	0.00	3	44.88	44.90	-3	233	-1.28%
2020/02/05	3	44.07	3	44.00	44.10	0	229	0.00%
2020/02/04	3	43.95	5	43.80	43.95	-2	227	-0.88%
2020/01/31	0	0.00	40	42.05	42.15	-40	216	-18.50%
2020/01/20	10	44.40	20	44.41	44.50	-10	209	-4.77%
2020/01/17	0	0.00	45	44.60	44.75	-45	208	-21.60%
2020/01/16	0	0.00	5	44.61	44.55	-5	210	-2.38%
2020/01/15	0	0.00	11	44.79	44.95	-11	214	-5.12%
2020/01/14	0	0.00	1	44.80	45.00	-1	220	-0.45%
2020/01/10	0	0.00	10	44.85	44.65	-10	221	-4.52%
2020/01/09	1	44.80	0	0.00	44.70	1	221	0.45%
2020/01/08	10	45.20	10	45.20	44.85	0	221	0.00%
2020/01/07	1	44.60	0	0.00	45.10	1	219	0.46%
2020/01/06	0	44.80	0	0.00	44.85	0	214	0.00%
2020/01/03	0	0.00	47	44.56	44.85	-47	212	-22.15%
2020/01/02	0	0.00	59	43.78	44.10	-59	207	-28.45%
2019/12/31	1	43.95	6	43.99	43.95	-5	205	-2.43%
2019/12/30	5	43.80	6	43.75	43.85	-1	205	-0.49%
2019/12/27	0	0.00	57	43.94	43.85	-57	205	-27.78%
2019/12/25	0	0.00	56.3	44.42	44.30	-56.3	203	-27.60%
2019/12/24	1	44.70	43	44.51	44.40	-42	203	-20.60%
2019/12/23	10	44.55	64	44.67	44.80	-54	201	-26.76%
2019/12/20	2	44.55	0	0.00	44.60	2	198	1.01%
2019/12/19	0	0.00	28	44.67	44.60	-28	198	-14.10%
2019/12/18	10	44.60	0	0.00	44.80	10	198	5.04%
2019/12/17	11	44.75	10	44.70	44.70	1	197	0.51%
2019/12/16	1	44.90	10	44.92	44.85	-9	194	-4.63%
2019/12/13	3	45.18	0	0.00	44.90	3	195	1.54%
2019/12/12	11	45.99	30	45.80	45.65	-19	197	-9.63%
2019/12/11	62	46.58	5	46.38	46.30	57	195	29.11%
2019/12/10	105	45.86	30	45.53	46.15	75	189	39.48%	大買/
2019/12/06	10	45.10	14	45.10	45.10	-4	185	-2.16%
2019/12/05	1	45.00	45	44.95	44.95	-44	184	-23.85%
2019/12/04	0	0.00	31	44.93	44.95	-31	182	-16.95%
2019/12/03	0	0.00	17	45.15	45.15	-17	180	-9.44%
2019/12/02	7	45.40	35.1	45.10	45.05	-28.1	179	-15.60%
2019/11/29	0	0.00	32	45.11	45.05	-32	180	-17.72%
2019/11/28	4	45.65	0	0.00	45.70	4	179	2.23%
2019/11/27	10	45.35	11	45.32	45.30	-1	179	-0.56%
2019/11/26	11	45.02	30	45.02	45.10	-19	179	-10.60%
2019/11/22	1	45.15	0	0.00	45.15	1	177	0.56%
2019/11/21	2	45.08	0	0.00	45.15	2	178	1.12%
2019/11/20	8	45.61	5	45.25	45.30	3	179	1.67%
2019/11/19	50	45.79	10	45.71	45.70	40	178	22.37%
2019/11/18	24	45.13	4	45.29	45.30	20	178	11.20%
2019/11/13	3	44.50	11	44.55	44.55	-8	181	-4.40%
2019/11/12	0	0.00	8	44.98	44.95	-8	176	-4.54%
2019/11/11	6	45.08	7	45.06	45.15	-1	180	-0.55%
2019/11/08	38	45.86	11	45.63	45.65	27	183	14.70%
2019/11/07	40	45.03	0	0.00	45.30	40	195	20.46%
2019/11/06	3	44.75	0	0.00	44.70	3	200	1.50%
2019/11/04	0	0.00	21	45.32	45.30	-21	203	-10.33%
2019/11/01	0	0.00	2	45.45	45.45	-2	213	-0.94%
2019/10/31	5	45.73	19	45.49	45.40	-14	218	-6.41%
2019/10/30	1	45.50	11	45.62	45.60	-10	220	-4.54%
2019/10/29	1	45.70	30	45.53	45.50	-29	219	-13.19%
2019/10/28	17	46.78	24	46.11	46.00	-7	220	-3.17%
2019/10/25	22	46.93	24.2	46.82	46.75	-2.2	220	-0.98%
2019/10/24	23	46.86	11	46.95	46.95	12	219	5.48%
2019/10/23	37	46.84	17	46.78	46.70	20	219	9.10%
2019/10/22	49	46.13	0	0.00	46.55	49	221	22.11%
2019/10/21	43	45.48	8	45.70	45.70	35	219	15.95%
2019/10/18	22	45.13	14	45.03	45.00	8	226	3.54%
2019/10/17	10	45.10	20	44.95	45.00	-10	253	-3.94%
2019/10/16	0	0.00	13	44.88	44.85	-13	262	-4.96%
2019/10/15	0	0.00	16	44.85	44.95	-16	262	-6.08%
2019/10/09	0	0.00	22	44.95	44.95	-22	264	-8.33%
2019/10/08	13	45.38	0	0.00	45.15	13	266	4.88%
2019/10/07	22	44.98	0	0.00	45.25	22	268	8.21%
2019/10/03	5	44.99	0	0.00	45.05	5	271	1.84%
2019/10/02	35	45.45	1	45.30	45.30	34	275	12.36%
2019/10/01	49	45.32	0	0.00	45.20	49	275	17.78%
2019/09/27	23	44.96	0	0.00	44.90	23	275	8.34%
2019/09/25	0	0.00	3	44.80	44.80	-3	283	-1.06%
2019/09/24	29	44.86	0	0.00	44.70	29	290	9.98%
2019/09/23	10	44.52	7	44.30	44.30	3	299	1.00%
2019/09/20	19	44.73	3	44.65	44.60	16	305	5.24%
2019/09/19	26	44.98	0	0.00	44.50	26	313	8.30%
2019/09/18	25	45.26	0	0.00	44.85	25	334	7.47%
2019/09/17	64	44.17	0	0.00	44.85	64	367	17.42%
2019/09/16	62	43.36	0	0.00	43.35	62	363	17.07%
2019/09/12	49	43.28	0	43.10	43.30	49	363	13.47%
2019/09/11	51	42.98	0	0.00	42.95	51	362	14.08%
2019/09/10	0	0.00	2	42.03	42.25	-2	358	-0.56%
2019/09/09	1	42.30	1	42.20	42.25	0	358	0.00%
2019/08/22	14	43.70	0	0.00	43.45	14	360	3.89%
2019/08/21	10	43.38	3	43.43	43.50	7	360	1.94%
2019/08/20	1	43.00	4	43.30	43.20	-3	356	-0.84%
2019/08/15	3	41.83	0	0.00	41.65	3	362	0.83%
2019/08/14	3	41.98	0	0.00	42.20	3	365	0.82%
2019/08/13	1	40.45	1	41.15	41.75	0	363	0.00%
2019/08/08	0	0.00	2	44.35	44.10	-2	350	-0.57%
2019/08/07	1	45.65	0	0.00	44.80	1	346	0.29%
2019/08/05	2	46.20	2	45.95	45.95	0	345	0.00%
2019/08/01	0	0.00	1	46.35	46.50	-1	333	-0.30%
2019/07/25	1	46.80	0	0.00	46.55	1	339	0.29%
2019/07/24	1	46.40	0	0.00	46.70	1	337	0.30%
2019/07/22	0	0.00	0.1	46.60	46.65	-0.1	329	-0.02%
2019/07/19	48	47.38	4	46.99	46.85	44	319	13.77%
2019/07/18	22	45.40	7	45.36	45.50	15	290	5.16%
2019/07/17	2	44.55	0	0.00	44.50	2	282	0.71%
2019/07/16	2	44.60	1	44.45	44.60	1	281	0.36%
2019/07/15	0	0.00	2	44.28	44.35	-2	279	-0.72%
2019/07/10	0	0.00	1	43.80	44.45	-1	278	-0.36%
2019/07/03	0	0.00	1	45.20	45.20	-1	268	-0.37%
2019/06/28	1	45.75	3	45.72	45.20	-2	251	-0.80%
2019/06/26	1	44.80	3	44.67	44.80	-2	235	-0.85%
2019/06/25	1	44.10	0	0.00	44.40	1	226	0.44%
2019/06/10	1	40.45	0	0.00	40.60	1	168	0.60%
2019/05/16	1	39.70	0	0.00	39.65	1	136	0.73%
2019/05/14	0	0.00	1	39.25	39.35	-1	133	-0.75%
2019/05/07	3	40.15	0	0.00	40.15	3	126	2.38%
2019/05/06	0	0.00	1	40.00	40.10	-1	126	-0.79%
2019/04/30	0	0.00	1	41.00	39.70	-1	116	-0.85%
2019/04/26	1	39.30	0	0.00	39.30	1	116	0.86%
2019/04/16	0	0.00	0.4	39.90	39.90	-0.4	118	-0.36%
2019/04/15	0	39.85	0	0.00	39.85	0	120	0.00%
2019/04/12	2	39.80	0	0.00	39.80	2	120	1.66%
2019/04/09	0	39.50	0	0.00	39.55	0	123	0.00%
2019/04/02	0	0.00	0.1	39.60	39.85	-0.1	126	-0.04%
2019/04/01	0	39.85	0	0.00	40.00	0	126	0.00%
2019/03/12	1	39.80	0	0.00	39.80	1	125	0.80%
2019/03/05	0.2	40.90	0.2	40.90	40.90	0	131	-0.03%
2019/02/15	1	41.00	0	0.00	41.00	1	135	0.74%
2019/01/29	0.1	40.40	0	0.00	40.40	0.1	139	0.04%
2018/12/25	3	39.00	0	0.00	38.80	3	149	2.01%
2018/12/12	0	0.00	0.2	38.40	38.40	-0.2	143	-0.17%
2018/12/04	0	0.00	0.2	38.85	39.00	-0.2	150	-0.13%
2018/11/05	0	0.00	1	35.00	34.90	-1	151	-0.66%
2018/10/25	0	0.00	2	32.05	32.00	-2	154	-1.30%
2018/10/17	0.1	34.50	0	0.00	34.30	0.1	161	0.06%
2018/10/16	1	34.50	0	0.00	34.50	1	165	0.60%
2018/10/12	1	33.10	0	0.00	34.50	1	166	0.60%
2018/10/11	1	35.00	1	33.90	33.60	0	175	0.00%
2018/09/26	0	0.00	1	40.65	40.70	-1	190	-0.53%
2018/09/25	0	0.00	1	40.55	40.55	-1	195	-0.53%
2018/09/10	0	0.00	45	43.23	41.75	-45	264	-17.04%
2018/09/07	0	0.00	1	44.15	43.80	-1	266	-0.38%
2018/08/10	1	47.55	0	0.00	47.55	1	368	0.27%
2018/08/09	2	47.68	0	0.00	47.80	2	371	0.54%
2018/08/08	0	0.00	3	48.47	48.00	-3	372	-0.81%
2018/08/07	0	0.00	1	48.20	47.90	-1	368	-0.27%
2018/07/25	0	0.00	1	47.90	47.70	-1	352	-0.28%
2018/07/23	0	0.00	2	47.00	47.45	-2	354	-0.56%
2018/07/19	1	47.40	0	0.00	47.50	1	355	0.28%
2018/07/18	1	48.10	0	0.00	47.40	1	362	0.28%
2018/07/17	0	0.00	1	47.00	47.50	-1	352	-0.28%
2018/07/09	15	44.68	0	0.00	44.55	15	348	4.31%
2018/07/05	1	47.70	0	0.00	47.65	1	341	0.29%
2018/06/29	0	0.00	0.1	49.00	48.90	-0.1	336	-0.03%
2018/06/26	9	49.09	0	0.00	50.20	9	332	2.71%
2018/06/22	11	51.34	0	0.00	50.60	11	324	3.39%
2018/06/21	3	49.07	7	50.47	52.90	-4	300	-1.33%
2018/06/15	0	0.00	1	51.80	50.70	-1	274	-0.36%
2018/06/13	6	57.82	26	56.72	52.00	-20	260	-7.69%
2018/06/12	13	54.50	0.2	54.50	54.50	12.8	207	6.19%
2018/06/08	0	0.00	2	49.20	49.55	-2	202	-0.99%
2018/06/07	0	0.00	6	48.77	48.80	-6	187	-3.20%
2018/06/04	8	46.23	0	0.00	46.25	8	173	4.62%
2018/05/25	0	0.00	1	45.30	45.25	-1	169	-0.59%
2018/05/22	0	0.00	4	44.50	44.50	-4	173	-2.31%
2018/05/14	0	0.00	0.2	44.40	44.35	-0.2	185	-0.09%
2018/04/23	0	0.00	1	45.70	45.70	-1	181	-0.55%
2018/04/20	1	44.30	0	0.00	44.80	1	174	0.57%
2018/04/18	1	44.35	0	0.00	44.25	1	173	0.58%
2018/04/12	1	44.40	0	0.00	44.45	1	181	0.55%
2018/04/11	0	0.00	5	43.75	43.95	-5	182	-2.74%
2018/04/10	4	43.50	0	0.00	43.55	4	184	2.17%
2018/03/26	5	45.85	0	0.00	45.90	5	190	2.62%
2018/03/20	0	0.00	2.1	47.11	47.10	-2.1	190	-1.12%
2018/03/19	0	0.00	1	47.75	47.95	-1	190	-0.53%
2018/03/16	0.1	47.60	0	0.00	47.70	0.1	192	0.05%
2018/03/15	1	47.05	0	0.00	47.95	1	192	0.52%
2018/03/14	0	0.00	1	46.60	46.55	-1	197	-0.51%
2018/03/13	0	0.00	4	46.05	46.50	-4	197	-2.02%
2018/03/05	5	45.78	1	45.65	45.65	4	213	1.87%
2018/02/27	1	46.30	0	0.00	46.30	1	218	0.46%
2018/02/26	5	45.90	1	46.00	46.00	4	220	1.82%
2018/02/23	3	45.85	0	0.00	46.00	3	218	1.37%
2018/02/08	0	0.00	1	47.30	47.00	-1	226	-0.44%
2018/02/07	10	47.64	2	47.65	47.55	8	232	3.44%
2018/02/06	1	48.55	0	0.00	47.20	1	235	0.43%
2018/02/05	3	49.00	3	49.00	49.30	0	236	0.00%
2018/02/02	0	0.00	3	49.65	49.55	-3	242	-1.24%
2018/01/24	0	0.00	1	49.40	49.60	-1	262	-0.38%
2018/01/16	0.2	48.80	0	0.00	48.75	0.2	274	0.09%
2018/01/15	1	48.80	1	48.80	48.65	0	274	0.00%
2018/01/04	0	0.00	2	50.15	50.20	-2	300	-0.67%
2018/01/02	1	49.15	0	0.00	49.15	1	324	0.31%