廣積 (8050)-凱基-中壢券商分點個股進出

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
70.2
漲跌
▲0.2
漲幅
+0.29%
成交量
160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

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/12/03	0	0.00	1	70.50	70.20	-1	435	-0.23%
2024/12/02	4	70.00	1	70.90	70.00	3	438	0.68%
2024/11/29	0	0.00	1	70.20	70.20	-1	438	-0.23%
2024/11/20	12	70.77	1	70.40	70.40	11	456	2.41%
2024/11/19	8	71.39	0	0.00	71.30	8	477	1.68%
2024/11/15	1	70.70	1	72.20	71.10	0	487	0.00%
2024/11/14	7	73.37	1	72.10	72.10	6	488	1.23%
2024/11/11	0	0.00	1	75.50	75.70	-1	501	-0.20%
2024/11/08	2	75.15	1	74.60	74.60	1	493	0.20%
2024/11/06	5	73.90	1	73.60	73.60	4	481	0.83%
2024/11/05	3	74.07	1	73.80	73.80	2	504	0.40%
2024/11/04	2	74.40	0	0.00	74.20	2	532	0.38%
2024/10/30	1	74.10	0	0.00	73.70	1	582	0.17%
2024/10/29	1	73.50	0	0.00	74.50	1	590	0.17%
2024/10/28	1	75.00	0	0.00	74.80	1	596	0.17%
2024/10/25	3	75.03	0	0.00	75.00	3	608	0.49%
2024/10/23	1	74.20	0	0.00	74.00	1	614	0.16%
2024/10/21	2	73.65	0	0.00	74.00	2	632	0.32%
2024/10/18	0	0.00	23	73.14	72.80	-23	650	-3.54%
2024/10/17	1	73.50	0	0.00	73.40	1	657	0.15%
2024/10/14	16	71.90	0	0.00	72.20	16	690	2.32%
2024/10/11	7	73.00	4	73.15	73.20	3	695	0.43%
2024/10/04	0	0.00	1	73.90	74.00	-1	800	-0.12%
2024/10/01	0	0.00	1	74.30	74.20	-1	861	-0.12%
2024/09/30	1	74.70	0	0.00	74.60	1	926	0.11%
2024/09/27	0	0.00	2	75.30	75.20	-2	955	-0.21%
2024/09/26	1	74.50	0	0.00	74.30	1	1,001	0.10%
2024/09/24	3	74.97	23.1	75.11	75.30	-20.1	1,157	-1.74%
2024/09/23	0	0.00	20	73.10	75.10	-20	1,144	-1.75%
2024/09/20	0	0.00	20	72.85	73.00	-20	1,135	-1.76%
2024/09/16	1	72.60	0	0.00	72.60	1	1,196	0.08%
2024/09/11	0	0.00	1	70.20	69.60	-1	1,451	-0.07%
2024/09/04	2	69.50	57	69.33	69.50	-55	1,556	-3.53%
2024/09/03	0	0.00	0	71.80	71.60	0	1,552	0.00%
2024/08/30	0	0.00	2	72.50	72.90	-2	1,581	-0.13%
2024/08/27	0	0.00	12	73.00	72.70	-12	1,659	-0.72%
2024/08/26	0	0.00	41.1	73.45	73.00	-41.1	1,677	-2.45%
2024/08/23	1	72.80	0	0.00	72.60	1	1,702	0.06%
2024/08/22	1	72.90	0	0.00	73.00	1	1,726	0.06%
2024/08/21	40.1	73.75	0	0.00	73.60	40.1	1,777	2.25%
2024/08/20	30	72.05	0	0.00	71.60	30	1,777	1.69%
2024/08/19	41	71.08	0	0.00	71.30	41	1,826	2.24%
2024/08/16	0.1	70.97	0	0.00	70.50	0.1	1,852	0.00%
2024/08/13	0	0.00	1	70.50	70.30	-1	1,947	-0.05%
2024/08/09	3	70.90	0	0.00	70.30	3	1,973	0.15%
2024/08/07	0.1	75.65	4	74.50	75.40	-3.9	1,968	-0.20%
2024/08/06	4	71.30	0	0.00	70.10	4	1,959	0.20%
2024/08/05	3	74.43	0	0.00	72.70	3	1,935	0.15%
2024/08/02	0	0.00	3	80.70	80.70	-3	1,903	-0.16%
2024/07/30	0.1	81.10	0	0.00	82.20	0.1	1,893	0.01%
2024/07/29	3	82.53	1	82.50	82.20	2	1,882	0.11%
2024/07/26	0.1	84.10	0.1	83.20	84.00	0	1,889	0.00%
2024/07/23	0	0.00	1	84.00	84.10	-1	1,893	-0.05%
2024/07/22	4	83.30	0	0.00	82.60	4	1,895	0.21%
2024/07/19	2	84.55	0	0.00	84.20	2	1,886	0.11%
2024/07/17	1	87.20	1	87.10	87.10	0	1,876	0.00%
2024/07/11	0	0.00	10	86.40	86.20	-10	1,884	-0.53%
2024/07/10	6	87.48	5	87.28	87.20	1	1,879	0.05%
2024/07/08	0	0.00	7.6	88.18	88.40	-7.6	1,858	-0.41%
2024/07/05	1	89.00	3	88.93	89.40	-2	1,859	-0.11%
2024/07/04	0	0.00	11.1	88.32	88.60	-11.1	1,805	-0.61%
2024/07/03	0	0.00	2	86.95	87.70	-2	1,749	-0.11%
2024/07/02	0	0.00	1	86.40	87.10	-1	1,736	-0.06%
2024/07/01	1	84.00	0	0.00	85.40	1	1,692	0.06%
2024/06/25	0	0.00	1	85.10	86.20	-1	1,569	-0.06%
2024/06/24	5	86.00	3	86.03	85.70	2	1,579	0.13%
2024/06/21	0	0.00	4.1	86.13	86.40	-4.1	1,596	-0.26%
2024/06/20	45	87.60	18.2	87.67	85.60	26.9	1,597	1.68%
2024/06/19	4	86.20	1	87.00	86.80	3	1,468	0.20%
2024/06/18	0	0.00	4	86.38	86.10	-4	1,476	-0.27%
2024/06/17	5	86.70	7	86.69	86.80	-2	1,509	-0.13%
2024/06/14	1	83.70	0	0.00	83.20	1	1,469	0.07%
2024/06/07	1	84.80	0	0.00	84.70	1	1,494	0.07%
2024/06/05	0	0.00	5	85.40	85.00	-5	1,530	-0.33%
2024/06/04	1.1	86.34	0	0.00	85.60	1.1	1,565	0.07%
2024/06/03	0.1	86.00	0	0.00	85.50	0.1	1,591	0.00%
2024/05/31	1	84.40	2	84.40	84.00	-1	1,724	-0.06%
2024/05/30	7	84.91	0	0.00	84.10	7	1,806	0.39%
2024/05/29	5	85.60	1	85.50	85.30	4	1,836	0.22%
2024/05/28	3	86.60	0	0.00	86.40	3	1,868	0.16%
2024/05/27	0	0.00	4	86.75	86.90	-4	1,913	-0.21%
2024/05/24	0.1	86.40	0	0.00	86.30	0.1	1,919	0.01%
2024/05/23	0.1	87.18	6.1	87.02	86.20	-6	1,966	-0.31%
2024/05/22	6	86.30	11	86.00	85.80	-5	1,932	-0.26%
2024/05/21	0	0.00	4	86.58	86.60	-4	1,918	-0.21%
2024/05/20	0	0.00	1	85.10	84.70	-1	1,862	-0.05%
2024/05/17	0	0.00	12	83.78	84.50	-12	1,858	-0.65%
2024/05/16	3	83.90	0	0.00	83.60	3	1,853	0.16%
2024/05/14	0	0.00	0.1	82.90	83.00	-0.1	1,888	-0.01%
2024/05/13	0	0.00	3	82.50	82.40	-3	1,901	-0.16%
2024/05/10	5	80.38	1	80.20	81.60	4	1,953	0.20%
2024/05/09	2	81.25	0	0.00	80.90	2	1,948	0.10%
2024/05/06	1	82.10	0	0.00	82.20	1	2,034	0.05%
2024/04/30	1.1	83.02	0	0.00	82.70	1.1	2,247	0.05%
2024/04/25	0	0.00	1	81.20	81.60	-1	2,371	-0.04%
2024/04/19	6	79.65	11	79.41	79.50	-5	2,488	-0.20%
2024/04/18	0	0.00	0.2	81.30	81.00	-0.2	2,537	-0.01%
2024/04/17	7	80.64	1	80.60	81.00	6	2,614	0.23%
2024/04/16	0.1	80.70	0	0.00	80.00	0.1	2,623	0.00%
2024/04/15	0	82.00	2	81.10	82.00	-2	2,610	-0.08%
2024/04/12	6.1	82.00	0.1	82.00	81.50	6	2,604	0.23%
2024/04/11	1.1	81.41	3	80.93	82.00	-1.9	2,604	-0.07%
2024/04/10	0	0.00	4.4	83.00	82.60	-4.4	2,590	-0.17%
2024/04/09	0	0.00	1	82.60	82.70	-1	2,599	-0.04%
2024/04/08	0	0.00	1	82.60	83.10	-1	2,606	-0.04%
2024/04/03	3.1	83.53	8	83.00	83.50	-4.9	2,601	-0.19%
2024/04/02	0	0.00	1	83.30	83.70	-1	2,607	-0.04%
2024/04/01	0	84.07	0	0.00	83.70	0	2,670	0.00%
2024/03/29	2	83.70	0	0.00	84.00	2	2,736	0.07%
2024/03/28	0	0.00	7	84.60	84.60	-7	2,796	-0.25%
2024/03/27	6	85.30	1	84.70	85.10	5	2,830	0.18%
2024/03/26	5	84.40	1	84.60	84.10	4	2,835	0.14%
2024/03/25	0.2	86.45	0.1	86.40	85.60	0.1	2,816	0.00%
2024/03/22	4.4	88.21	1.1	87.75	87.70	3.3	2,798	0.12%
2024/03/21	2.1	87.21	2	87.10	87.10	0.1	2,750	0.00%
2024/03/20	2	87.80	8.1	86.82	86.80	-6.1	2,723	-0.22%
2024/03/19	0.1	84.20	0	0.00	84.90	0.1	2,676	0.00%
2024/03/18	1	83.50	5	83.60	83.50	-4	2,664	-0.15%
2024/03/14	1	85.00	0	0.00	84.70	1	2,678	0.04%
2024/03/13	1	85.80	0	0.00	85.30	1	2,671	0.04%
2024/03/12	3	86.80	0	0.00	86.30	3	2,647	0.11%
2024/03/11	3	85.50	2	85.10	85.10	1	2,614	0.04%
2024/03/08	6	86.60	4	86.15	85.00	2	2,605	0.08%
2024/03/07	5	87.44	3	87.97	86.50	2	2,573	0.08%
2024/03/06	19.1	88.73	2.2	89.32	88.40	16.9	2,532	0.67%
2024/03/05	0.1	87.00	3.2	86.64	87.40	-3.1	2,397	-0.13%
2024/03/04	3	84.33	7	84.19	84.10	-4	2,328	-0.17%
2024/03/01	2.3	85.86	0	0.00	85.80	2.3	2,285	0.10%
2024/02/29	3	87.03	4.1	87.25	87.30	-1.1	2,240	-0.05%
2024/02/27	0	0.00	3.1	85.92	85.50	-3.1	2,179	-0.14%
2024/02/26	5.1	85.92	0	0.00	86.20	5.1	2,125	0.24%
2024/02/23	1	83.20	0	0.00	82.90	1	2,070	0.05%
2024/02/21	2	82.00	1	81.80	81.80	1	2,099	0.05%
2024/02/20	0	0.00	1	82.60	82.60	-1	2,126	-0.05%
2024/02/19	2	83.30	0	0.00	83.60	2	2,144	0.09%
2024/02/16	10.1	82.60	0	0.00	82.80	10.1	2,147	0.47%
2024/02/02	5.1	85.02	0	0.00	84.80	5.1	2,099	0.24%
2024/02/01	5	86.20	2	86.60	86.70	3	2,056	0.15%
2024/01/31	1	86.80	0	0.00	86.40	1	2,053	0.05%
2024/01/30	2	86.30	4	86.95	87.30	-2	2,052	-0.10%
2024/01/29	2	87.45	3	87.40	87.00	-1	2,029	-0.05%
2024/01/26	1	87.60	5	87.60	87.70	-4	1,993	-0.20%
2024/01/25	0	0.00	4.1	86.83	87.10	-4.1	1,958	-0.21%
2024/01/24	16	87.41	3.2	88.22	86.90	12.8	1,931	0.66%
2024/01/23	2	85.80	6	84.83	86.00	-4	1,821	-0.22%
2024/01/22	7	84.59	6.1	84.62	85.00	0.9	1,750	0.05%
2024/01/19	1	83.00	1	83.80	83.40	0	1,723	0.00%
2024/01/18	1	82.00	0	0.00	82.80	1	1,705	0.06%
2024/01/17	2	83.79	0	0.00	82.70	2	1,745	0.12%
2024/01/16	3.1	83.89	0	0.00	84.20	3.1	1,730	0.18%
2024/01/12	2.1	83.20	0	0.00	83.10	2.1	1,669	0.12%
2024/01/11	2	83.00	2.2	82.82	83.10	-0.2	1,624	-0.01%
2024/01/05	0.1	79.10	0	0.00	79.10	0.1	1,683	0.01%
2024/01/04	1	78.80	0	0.00	79.50	1	1,723	0.06%
2024/01/03	1.1	79.94	0	0.00	79.80	1.1	1,760	0.06%
2023/12/27	0	0.00	4.1	80.53	81.00	-4.1	1,823	-0.23%
2023/12/26	5	78.44	0	0.00	78.80	5	1,785	0.28%
2023/12/25	2.2	78.73	0	0.00	78.10	2.2	1,764	0.12%
2023/12/22	2	80.80	0	0.00	80.70	2	1,698	0.12%
2023/12/21	0.1	82.29	0	0.00	82.10	0.1	1,697	0.01%
2023/12/20	2	82.70	0	0.00	82.50	2	1,703	0.12%
2023/12/13	1	82.80	0	0.00	82.90	1	1,965	0.05%
2023/12/12	0	0.00	2	84.90	83.40	-2	2,052	-0.10%
2023/12/08	2.3	83.93	10.4	84.03	83.90	-8.1	2,133	-0.38%
2023/12/06	1	84.80	0	0.00	84.40	1	2,376	0.04%
2023/12/05	0	0.00	1.1	84.41	84.30	-1.1	2,824	-0.04%
2023/12/04	0	0.00	0.1	85.50	85.30	-0.1	3,126	0.00%
2023/11/30	2	84.90	3	84.83	86.20	-1	3,356	-0.03%
2023/11/29	0.1	85.30	0.3	84.39	85.30	-0.2	3,362	-0.01%
2023/11/28	0	82.70	1	83.10	83.20	-1	3,409	-0.03%
2023/11/27	1.1	82.15	0	0.00	82.10	1.1	3,503	0.03%
2023/11/24	1	83.60	0	0.00	83.50	1	3,556	0.03%
2023/11/22	3	84.40	1	84.40	84.40	2	3,687	0.05%
2023/11/21	0.1	85.90	0	0.00	84.40	0.1	3,740	0.00%
2023/11/20	0	85.00	2	84.85	84.70	-2	3,815	-0.05%
2023/11/17	0.1	85.20	1	85.00	85.90	-0.9	3,875	-0.02%
2023/11/16	1.2	83.42	4	83.70	84.10	-2.8	3,916	-0.07%
2023/11/15	1.1	82.33	3	82.30	82.30	-1.9	4,021	-0.05%
2023/11/08	5	82.12	4	81.85	81.80	1	5,380	0.02%
2023/11/07	2	81.45	2	81.20	81.20	0	5,605	0.00%
2023/11/06	0	0.00	0.1	82.00	81.70	-0.1	5,744	0.00%
2023/11/03	13.1	80.23	13	80.05	80.10	0.1	5,848	0.00%
2023/11/02	7	79.73	6	79.98	79.90	1	6,055	0.02%
2023/11/01	0	0.00	1	78.20	78.10	-1	6,363	-0.02%
2023/10/31	0.1	79.80	1.8	78.47	77.40	-1.7	6,413	-0.03%
2023/10/27	0.1	80.92	0	0.00	80.20	0.1	6,585	0.00%
2023/10/26	3.1	81.66	2.2	81.77	81.30	1	6,817	0.01%
2023/10/25	6.1	83.61	2.2	83.93	83.00	3.9	7,137	0.05%
2023/10/24	2	80.99	0.1	81.18	81.30	2	7,141	0.03%
2023/10/23	0.2	81.05	0.2	81.67	80.80	0	7,218	0.00%
2023/10/20	10	80.38	10	80.89	81.10	0	7,389	0.00%
2023/10/19	2.1	81.16	2	81.80	82.00	0.1	7,546	0.00%
2023/10/18	23.1	82.67	21.1	81.90	81.70	2	7,609	0.03%
2023/10/17	0.1	86.06	5	84.41	84.40	-4.9	7,716	-0.06%
2023/10/16	6.1	85.67	5	85.48	85.70	1.1	7,851	0.01%
2023/10/13	0.7	89.82	1	88.60	88.20	-0.3	8,133	0.00%
2023/10/12	0.4	88.36	1	88.12	88.50	-0.6	8,441	-0.01%
2023/10/11	1.2	91.49	1.1	89.73	89.20	0.1	8,768	0.00%
2023/10/06	1.1	93.49	3	93.83	92.80	-1.9	9,005	-0.02%
2023/10/05	2.1	94.49	0.2	94.58	94.00	2	9,046	0.02%
2023/10/04	0.1	92.10	2.1	92.30	93.20	-2	9,108	-0.02%
2023/10/03	0.1	94.54	2	95.00	94.00	-1.9	9,323	-0.02%
2023/10/02	0.1	96.05	0.1	96.50	95.80	0	9,512	0.00%
2023/09/28	2.1	95.10	1.1	95.20	95.00	0.9	9,677	0.01%
2023/09/27	12.1	93.14	12	93.32	93.30	0.1	9,794	0.00%
2023/09/26	2.1	95.57	3.1	94.38	93.20	-1	10,167	-0.01%
2023/09/25	1.2	95.81	1.1	95.81	95.00	0.1	10,646	0.00%
2023/09/22	3.1	92.53	4.1	93.51	94.40	-1	11,374	-0.01%
2023/09/21	24.1	94.38	20	93.68	93.40	4.1	11,352	0.04%
2023/09/20	41.2	97.55	32	96.98	96.50	9.2	11,292	0.08%
2023/09/19	18.2	99.89	20	99.29	99.00	-1.8	11,227	-0.02%
2023/09/18	10.1	99.74	8	99.91	99.00	2.1	11,215	0.02%
2023/09/15	11.2	103.08	10.1	101.11	101.00	1.1	11,185	0.01%
2023/09/14	8.1	104.57	7.2	104.58	104.50	1	11,113	0.01%
2023/09/13	11.2	104.04	7	103.93	104.50	4.2	11,086	0.04%
2023/09/12	3.1	103.84	3	103.17	102.50	0.1	11,129	0.00%
2023/09/11	8.2	104.31	8	104.44	103.50	0.2	11,186	0.00%
2023/09/08	12	109.54	20	109.10	107.00	-8	11,341	-0.07%
2023/09/07	7.1	108.64	9.3	108.95	106.00	-2.2	11,105	-0.02%
2023/09/06	4.1	105.27	11.1	106.50	105.50	-7	10,856	-0.06%
2023/09/05	7	102.21	0.1	102.00	103.00	6.9	10,665	0.06%
2023/09/04	1.1	99.89	0.1	101.00	101.00	1	10,625	0.01%
2023/09/01	4.2	100.09	6	101.42	99.90	-1.9	10,608	-0.02%
2023/08/31	0	102.00	4	102.63	102.50	-4	10,559	-0.04%
2023/08/30	5.2	101.71	4.1	101.87	100.50	1.1	10,480	0.01%
2023/08/29	14.1	99.14	19.1	99.07	101.50	-5	10,457	-0.05%
2023/08/28	1.1	97.30	3	97.43	96.70	-2	10,400	-0.02%
2023/08/25	1.1	99.57	10	99.77	98.70	-9	10,372	-0.09%
2023/08/24	6	101.41	6	102.57	100.50	0	10,335	0.00%
2023/08/23	28.1	103.59	16.1	104.57	103.00	12	10,263	0.12%
2023/08/22	3	103.50	7	103.14	103.50	-4	10,212	-0.04%
2023/08/21	6.1	103.09	8.1	103.68	102.50	-2.1	10,153	-0.02%
2023/08/18	11.1	105.07	13	103.23	101.50	-1.9	10,028	-0.02%
2023/08/17	48.1	106.92	30	106.83	107.50	18.1	9,828	0.18%
2023/08/16	18.2	107.43	22	105.61	109.00	-3.8	9,481	-0.04%
2023/08/15	6	100.53	11	100.82	100.00	-5	9,022	-0.06%
2023/08/14	6	99.74	3	100.00	99.50	3	8,923	0.03%
2023/08/11	12	99.19	5.1	99.35	98.50	6.9	8,773	0.08%
2023/08/10	13.2	97.97	17.1	96.73	96.20	-3.9	8,586	-0.05%
2023/08/09	1.1	96.55	2	98.44	100.50	-0.9	8,475	-0.01%
2023/08/08	11	99.70	8.1	98.79	98.50	3	8,412	0.04%
2023/08/07	8.1	99.44	12.2	99.52	102.00	-4.2	8,264	-0.05%
2023/08/04	1.1	93.46	11.2	92.66	94.60	-10.1	7,970	-0.13%
2023/08/02	7.3	94.04	16	93.62	91.50	-8.7	7,933	-0.11%
2023/08/01	1	97.79	4	96.30	96.10	-3	7,826	-0.04%
2023/07/31	23	100.46	11.1	98.58	96.90	12	7,769	0.15%
2023/07/28	22.1	98.19	29.2	98.24	99.40	-7.1	7,536	-0.09%
2023/07/27	12.1	94.42	6	93.50	93.00	6.1	7,220	0.08%
2023/07/26	3.1	93.65	14	92.99	92.50	-10.9	7,181	-0.15%
2023/07/25	72	98.77	65	96.49	96.00	7	7,114	0.10%
2023/07/24	19	96.42	15	96.79	97.20	4	6,972	0.06%
2023/07/21	7	92.35	2	91.90	92.60	5	6,841	0.07%
2023/07/20	13	96.31	16	96.29	94.20	-3	6,827	-0.04%
2023/07/19	6	106.25	11	103.77	103.00	-5	6,700	-0.07%
2023/07/18	16	104.41	19	103.53	105.00	-3	6,578	-0.05%
2023/07/17	40	105.11	36.1	104.64	102.50	3.9	6,310	0.06%
2023/07/14	27.1	98.72	28.5	97.18	103.50	-1.5	5,988	-0.02%
2023/07/13	25.2	94.58	6.2	95.12	94.50	18.9	5,637	0.34%
2023/07/12	10.1	90.60	8	89.99	90.00	2.1	5,370	0.04%
2023/07/11	17.4	90.44	9	90.12	89.60	8.4	5,352	0.16%
2023/07/10	17.1	91.54	12	90.82	89.20	5.1	5,295	0.10%
2023/07/07	5	98.16	18.1	97.79	97.10	-13.1	5,088	-0.26%
2023/07/06	22	103.14	46	102.38	102.00	-24	5,021	-0.48%
2023/07/05	9	102.89	18	101.86	100.50	-9	4,859	-0.19%
2023/07/04	52.5	100.16	31.2	100.51	101.50	21.3	4,735	0.45%
2023/07/03	31.2	94.41	22.2	95.54	98.10	9	4,404	0.20%
2023/06/30	48.1	90.62	34.8	91.55	89.20	13.4	4,118	0.32%
2023/06/29	1.1	85.38	2	85.50	86.70	-0.9	3,663	-0.02%
2023/06/28	2.1	85.00	0	0.00	84.80	2.1	3,674	0.06%
2023/06/27	0.1	85.39	4	86.30	84.60	-4	3,760	-0.11%
2023/06/26	1.1	85.24	4	85.75	85.60	-2.9	3,839	-0.08%
2023/06/21	4.2	84.98	0	0.00	84.90	4.2	3,855	0.11%
2023/06/20	4.2	84.57	3	85.07	85.50	1.2	3,900	0.03%
2023/06/19	3.2	85.03	6	84.85	85.00	-2.8	3,934	-0.07%
2023/06/16	7.1	86.73	1	86.30	85.60	6.1	3,939	0.16%
2023/06/15	8	87.76	20	87.56	87.40	-12	3,879	-0.31%
2023/06/14	43.1	88.57	28.1	87.81	88.50	15	3,767	0.40%
2023/06/13	7	85.60	12.7	84.86	85.30	-5.7	3,526	-0.16%
2023/06/12	3	83.23	2	82.80	82.20	1	3,355	0.03%
2023/06/09	0	0.00	3	81.53	81.90	-3	3,336	-0.09%
2023/06/07	0	0.00	10	81.25	81.50	-10	3,492	-0.29%
2023/06/06	6	80.83	0	0.00	80.70	6	3,555	0.17%
2023/06/05	0	0.00	2	81.35	81.90	-2	3,584	-0.06%
2023/06/01	2	81.95	0	0.00	81.70	2	3,648	0.05%
2023/05/31	4	81.68	2	81.70	81.90	2	3,700	0.05%
2023/05/30	1	81.10	7.2	81.54	81.40	-6.2	3,740	-0.16%
2023/05/29	1.1	80.54	1.6	81.00	81.20	-0.5	3,786	-0.01%
2023/05/26	0.2	80.22	0	0.00	79.30	0.2	3,906	0.00%
2023/05/25	2	80.95	2	80.30	80.70	0	4,011	0.00%
2023/05/24	0	0.00	1	80.10	80.10	-1	4,101	-0.02%
2023/05/23	0	0.00	4	80.53	80.30	-4	4,297	-0.09%
2023/05/22	0.1	80.20	3.7	80.05	80.10	-3.6	4,411	-0.08%
2023/05/19	10.1	79.36	1	79.40	79.10	9.1	4,559	0.20%
2023/05/18	1.2	80.37	7.3	79.63	79.50	-6.2	4,567	-0.13%
2023/05/17	2	78.75	0.6	78.97	78.70	1.4	4,568	0.03%
2023/05/16	1.1	78.12	3.3	78.11	78.70	-2.2	4,602	-0.05%
2023/05/15	2.2	77.38	3	77.27	76.90	-0.9	4,634	-0.02%
2023/05/12	4	78.58	5	79.08	79.00	-1	4,679	-0.02%
2023/05/11	0.4	79.16	3	78.83	78.80	-2.7	4,696	-0.06%
2023/05/09	4	78.30	2	78.50	77.80	2	4,770	0.04%
2023/05/08	2	78.60	4	78.85	78.70	-2	4,879	-0.04%
2023/05/05	0	0.00	1	78.80	79.00	-1	4,974	-0.02%
2023/05/04	0.2	78.20	0	0.00	77.90	0.2	5,019	0.00%
2023/05/03	2	77.30	1	77.40	77.30	1	5,101	0.02%
2023/05/02	0.5	77.00	0	0.00	77.20	0.5	5,140	0.01%
2023/04/28	0	0.00	1	75.20	75.50	-1	5,169	-0.02%
2023/04/26	4	73.27	0	0.00	73.40	4	5,199	0.08%
2023/04/25	1	73.90	0	0.00	74.00	1	5,283	0.02%
2023/04/24	0	0.00	0.1	77.10	77.00	-0.1	5,269	0.00%
2023/04/21	12.1	77.98	2	79.00	77.30	10.1	5,326	0.19%
2023/04/20	2	80.20	0	0.00	79.70	2	5,335	0.04%
2023/04/19	0	82.30	0	0.00	81.80	0	5,328	0.00%
2023/04/18	0	0.00	1	82.10	82.00	-1	5,328	-0.02%
2023/04/17	1	82.30	0	0.00	81.70	1	5,343	0.02%
2023/04/14	7	81.86	1	82.00	82.00	6	5,354	0.11%
2023/04/13	7	82.01	3	82.10	81.70	4	5,351	0.07%
2023/04/12	1	82.40	7	82.61	82.90	-6	5,355	-0.11%
2023/04/11	18	82.16	13	81.88	81.70	5	5,394	0.09%
2023/04/10	5	85.34	7	85.27	85.10	-2	5,302	-0.04%
2023/04/07	3	86.17	0	0.00	86.00	3	5,327	0.06%
2023/04/06	2	84.80	4	85.55	85.40	-2	5,355	-0.04%
2023/03/31	5.1	86.90	5	86.72	86.20	0.1	5,421	0.00%
2023/03/30	13.1	86.87	6	86.10	88.80	7.1	5,377	0.13%
2023/03/29	0	0.00	1	83.60	83.20	-1	5,184	-0.02%
2023/03/28	7	84.39	1	83.50	83.60	6	5,295	0.11%
2023/03/27	6	85.32	2	84.80	84.20	4	5,274	0.08%
2023/03/24	1.1	84.20	10	83.83	83.80	-8.9	5,411	-0.16%
2023/03/23	7	83.73	9	83.99	83.90	-2	5,543	-0.04%
2023/03/22	3	82.13	8	82.16	82.80	-5	5,604	-0.09%
2023/03/21	6	81.88	3	81.47	81.10	3	5,817	0.05%
2023/03/20	6	80.35	3	80.33	81.30	3	6,093	0.05%
2023/03/16	4	78.18	0	0.00	77.80	4	6,761	0.06%
2023/03/15	1	80.20	0	0.00	80.20	1	6,852	0.01%
2023/03/14	0	0.00	10	80.05	79.70	-10	6,971	-0.14%
2023/03/13	5	80.16	8	79.60	80.70	-3	7,096	-0.04%
2023/03/10	8	81.11	1	80.30	80.30	7	7,133	0.10%
2023/03/09	2	84.85	3.3	83.48	83.00	-1.3	7,057	-0.02%
2023/03/08	2	84.25	3	84.67	84.70	-1	7,014	-0.01%
2023/03/07	2	84.75	7	84.87	84.20	-5	7,002	-0.07%
2023/03/06	4	84.20	2	83.90	83.80	2	6,976	0.03%
2023/03/03	3	83.97	5	83.96	83.60	-2	6,961	-0.03%
2023/03/02	3	82.67	7	82.80	83.60	-4	6,933	-0.06%
2023/03/01	4	82.13	12	82.22	82.00	-8	6,916	-0.12%
2023/02/24	14	83.81	6.2	83.55	83.80	7.8	6,945	0.11%
2023/02/23	5	85.36	17.1	86.04	86.20	-12.1	6,932	-0.17%
2023/02/22	8	83.55	0.3	84.10	84.50	7.7	6,978	0.11%
2023/02/21	8	84.06	15.5	85.04	83.50	-7.5	7,140	-0.11%
2023/02/20	9	83.41	3	83.33	83.20	6	7,042	0.09%
2023/02/17	12	81.59	7	82.19	82.50	5	7,003	0.07%
2023/02/16	0	0.00	4	79.70	80.00	-4	6,941	-0.06%
2023/02/15	5	79.66	3	79.63	79.90	2	7,002	0.03%
2023/02/14	3	80.07	7.5	79.94	79.40	-4.5	7,017	-0.06%
2023/02/13	2	79.80	12	79.60	79.90	-10	7,066	-0.14%
2023/02/10	7	79.93	4	78.93	77.90	3	7,130	0.04%
2023/02/09	5	79.16	5	79.64	79.50	0	7,130	0.00%
2023/02/08	6	79.82	13	78.99	78.70	-7	7,206	-0.10%
2023/02/07	5	78.98	2	79.40	79.50	3	7,253	0.04%
2023/02/06	11.6	78.54	9	78.68	79.00	2.6	7,277	0.04%
2023/02/03	16	77.26	9	77.18	77.40	7	7,260	0.10%
2023/02/02	7	76.26	4	76.00	75.90	3	7,253	0.04%
2023/02/01	9	76.14	0	0.00	76.50	9	7,211	0.12%
2023/01/31	4	73.80	1	73.80	73.90	3	7,170	0.04%
2023/01/30	4	73.78	0	0.00	73.50	4	7,205	0.06%
2023/01/17	2	73.20	2	73.10	73.10	0	7,188	0.00%
2023/01/16	4	71.85	2	71.60	73.00	2	7,208	0.03%
2023/01/13	5	73.64	1	71.60	71.60	4	7,207	0.06%
2023/01/12	4	74.78	9	74.67	74.20	-5	7,162	-0.07%
2023/01/11	10	76.37	11	76.19	75.60	-1	7,178	-0.01%
2023/01/10	10	78.67	5	77.78	77.70	5	7,205	0.07%
2023/01/09	0	0.00	4	78.73	79.70	-4	7,327	-0.05%
2023/01/05	5	78.42	1	78.40	77.30	4	7,607	0.05%
2023/01/04	3	78.57	2	77.90	77.80	1	7,682	0.01%
2023/01/03	1.2	78.33	0	0.00	78.90	1.2	7,706	0.02%
2022/12/30	0	0.00	9	77.20	77.30	-9	7,714	-0.12%
2022/12/28	0	0.00	1	78.00	77.10	-1	7,699	-0.01%
2022/12/27	3	79.30	1	80.00	79.00	2	7,692	0.03%
2022/12/26	0	0.00	3	78.43	79.00	-3	7,672	-0.04%
2022/12/23	4	78.95	3	78.60	78.90	1	7,659	0.01%
2022/12/22	15	78.52	8	77.73	77.50	7	7,596	0.09%
2022/12/21	11	81.09	7	81.20	80.70	4	7,477	0.05%
2022/12/20	7	82.41	12.1	82.86	81.90	-5.1	7,493	-0.07%
2022/12/19	29	84.27	1	83.80	83.80	28	7,469	0.37%
2022/12/16	12	85.63	20	84.75	84.20	-8	7,650	-0.10%
2022/12/15	9	87.07	22.8	86.80	87.30	-13.8	7,496	-0.18%
2022/12/14	7	85.96	14	85.44	86.00	-7	7,341	-0.10%
2022/12/13	18	86.79	44	86.30	84.50	-26	7,272	-0.36%
2022/12/12	87	85.57	17	86.18	85.60	70	7,158	0.98%
2022/12/09	61	83.22	75	83.66	84.00	-14	7,012	-0.20%
2022/12/08	24	81.83	15.1	81.44	83.50	8.9	6,732	0.13%
2022/12/07	17	77.42	22	78.95	78.90	-5	6,489	-0.08%
2022/12/06	3	77.97	6.1	78.98	78.40	-3.1	6,482	-0.05%
2022/12/05	5	78.06	11	78.32	78.20	-6	6,414	-0.09%
2022/12/02	10	75.58	11	76.50	76.10	-1	6,363	-0.02%
2022/12/01	5	75.28	6	75.05	74.60	-1	6,384	-0.02%
2022/11/30	3	73.93	2	74.65	74.70	1	6,462	0.02%
2022/11/29	2	74.35	2	74.90	73.90	0	6,499	0.00%
2022/11/28	3	74.10	7	73.73	73.70	-4	6,540	-0.06%
2022/11/25	1	74.70	4	74.55	74.20	-3	6,584	-0.05%
2022/11/24	10	74.59	7	74.93	74.90	3	6,668	0.04%
2022/11/23	3	74.27	1	73.90	74.00	2	6,895	0.03%
2022/11/22	36	75.71	34	74.69	74.40	2	7,099	0.03%
2022/11/21	14	75.95	9	76.38	77.00	5	7,163	0.07%
2022/11/18	9.1	76.10	6	76.02	76.10	3.1	7,187	0.04%
2022/11/17	29	74.75	25	75.28	77.30	4	7,092	0.06%
2022/11/16	4	71.10	4	71.38	71.60	0	6,858	0.00%
2022/11/15	11	70.13	5	69.88	69.90	6	6,801	0.09%
2022/11/14	10	71.56	11	71.62	71.50	-1	6,869	-0.01%
2022/11/11	5	70.84	2	69.90	70.40	3	6,933	0.04%
2022/11/10	7	71.67	7	70.50	70.30	0	6,921	0.00%
2022/11/09	8	72.68	5	71.94	72.60	3	6,963	0.04%
2022/11/08	4	71.18	9.3	72.37	72.00	-5.3	6,890	-0.08%
2022/11/07	9	71.16	6	70.47	70.10	3	6,843	0.04%
2022/11/04	34	69.90	32	70.45	71.00	2	6,930	0.03%
2022/11/03	3	68.83	0	0.00	69.30	3	6,844	0.04%
2022/11/02	1.3	68.47	2	68.05	69.30	-0.7	6,782	-0.01%
2022/11/01	3	67.83	1	67.00	68.00	2	6,767	0.03%
2022/10/31	5	65.86	8	66.98	66.60	-3	6,807	-0.04%
2022/10/28	2	63.45	3	63.60	63.80	-1	6,970	-0.01%
2022/10/27	2	63.55	2	63.40	64.30	0	7,105	0.00%
2022/10/26	2	58.45	1	61.50	61.60	1	7,254	0.01%
2022/10/25	1	61.40	0	0.00	61.40	1	7,427	0.01%
2022/10/24	3	62.10	6	62.72	61.20	-3	7,504	-0.04%
2022/10/21	1	61.00	1	60.80	60.80	0	7,598	0.00%
2022/10/20	1	61.30	2	62.70	63.10	-1	7,749	-0.01%
2022/10/19	3	63.97	6	63.58	63.20	-3	7,718	-0.04%
2022/10/18	3	62.83	2	63.35	63.20	1	7,697	0.01%
2022/10/17	13	60.54	14	60.43	61.00	-1	7,684	-0.01%
2022/10/14	9	64.08	10	62.67	61.30	-1	7,590	-0.01%
2022/10/13	6	65.57	5	65.08	63.70	1	7,629	0.01%
2022/10/12	5	69.22	1	71.00	70.50	4	7,565	0.05%
2022/10/07	5	69.60	4	69.55	70.00	1	7,707	0.01%
2022/10/05	9	69.74	3	69.40	68.60	6	7,823	0.08%
2022/10/04	1	69.20	3	68.43	69.50	-2	7,930	-0.03%
2022/10/03	2	66.20	1	66.20	65.70	1	8,028	0.01%
2022/09/30	1	65.20	2	65.50	66.70	-1	8,108	-0.01%
2022/09/29	12	68.63	16	66.91	66.00	-4	8,194	-0.05%
2022/09/28	3	69.20	4	68.25	66.70	-1	8,365	-0.01%
2022/09/27	3	68.97	3.2	69.84	71.50	-0.2	8,622	0.00%
2022/09/26	5	71.70	4	70.73	70.20	1	8,779	0.01%
2022/09/23	33	72.78	4	73.23	72.00	29	8,838	0.33%
2022/09/19	11	81.01	5	80.04	80.00	6	9,350	0.06%
2022/09/16	4	87.65	20	85.65	83.80	-16	9,282	-0.17%
2022/09/15	0	0.00	4	87.30	87.10	-4	9,131	-0.04%
2022/09/14	12	85.74	7	86.09	86.80	5	9,053	0.06%
2022/09/13	21	82.49	10	82.75	84.30	11	8,906	0.12%
2022/09/12	2	80.95	3	81.60	81.70	-1	8,757	-0.01%
2022/09/08	2	78.35	1	79.00	79.60	1	8,663	0.01%
2022/09/07	2.1	76.17	2.3	75.88	75.50	-0.1	8,558	0.00%
2022/09/06	4	82.05	4	80.23	79.90	0	8,439	0.00%
2022/09/05	6	79.60	5	80.12	79.90	1	8,330	0.01%
2022/09/02	5	78.70	14	79.64	79.80	-9	8,309	-0.11%
2022/09/01	3	78.77	20	77.90	78.50	-17	8,244	-0.21%
2022/08/31	7	79.06	5	79.04	78.20	2	8,160	0.02%
2022/08/30	2	78.50	6	78.93	79.90	-4	8,033	-0.05%
2022/08/29	26	76.19	9	75.70	74.90	17	7,756	0.22%
2022/08/26	3	74.67	13	73.58	74.60	-10	7,493	-0.13%
2022/08/25	25	71.51	27	72.71	73.60	-2	7,335	-0.03%
2022/08/24	20	71.57	14	72.10	71.00	6	7,161	0.08%
2022/08/23	10	70.80	1	70.80	70.90	9	7,069	0.13%
2022/08/22	4	72.40	3	71.40	70.90	1	7,028	0.01%
2022/08/19	3	72.63	12	74.45	72.00	-9	6,974	-0.13%
2022/08/18	6	72.65	8	72.20	73.70	-2	6,807	-0.03%
2022/08/17	4	71.20	2.7	70.28	70.70	1.3	6,641	0.02%
2022/08/16	19	70.34	5	69.96	69.50	14	6,554	0.21%
2022/08/15	5	68.24	6	68.70	68.20	-1	6,440	-0.02%
2022/08/12	2	70.00	1	69.70	69.70	1	6,389	0.02%
2022/08/11	2.5	70.50	3	69.93	69.90	-0.5	6,294	-0.01%
2022/08/10	2	68.85	1	68.00	68.00	1	6,122	0.02%
2022/08/09	1	68.50	3	68.80	68.40	-2	6,066	-0.03%
2022/08/08	4	68.25	2	68.25	68.50	2	6,004	0.03%
2022/08/05	9	70.10	2	70.00	69.70	7	5,915	0.12%
2022/08/04	9	69.59	9	68.96	70.30	0	5,773	0.00%
2022/08/03	2	70.90	2	71.35	71.50	0	5,528	0.00%
2022/08/02	5	70.32	8	69.99	69.70	-3	5,370	-0.06%
2022/08/01	20	70.87	17	70.57	70.20	3	5,180	0.06%
2022/07/29	2	67.30	1	66.90	68.80	1	4,928	0.02%
2022/07/28	0	0.00	4	68.45	67.10	-4	4,840	-0.08%
2022/07/27	7	67.03	5	66.66	67.00	2	4,697	0.04%
2022/07/26	2	64.80	1	64.60	64.20	1	4,504	0.02%
2022/07/25	5	65.16	5	65.46	66.00	0	4,464	0.00%
2022/07/22	5	65.82	5	65.18	64.60	0	4,423	0.00%
2022/07/21	4	64.33	4	64.85	65.80	0	4,339	0.00%
2022/07/20	12	66.40	36	64.77	64.40	-24	4,264	-0.56%
2022/07/19	25	64.64	7	64.83	64.70	18	4,078	0.44%
2022/07/18	17	64.42	32	64.65	64.40	-15	3,997	-0.38%
2022/07/15	6	60.65	0	0.00	59.80	6	3,874	0.15%
2022/07/14	4	61.80	1	61.60	61.80	3	3,782	0.08%
2022/07/13	5	64.70	0	0.00	64.00	5	3,703	0.14%
2022/07/12	1	64.40	14	65.40	64.00	-13	3,611	-0.36%
2022/07/11	14	64.94	9	65.37	63.80	5	3,437	0.15%
2022/07/08	3	64.13	4	64.38	64.80	-1	3,286	-0.03%
2022/07/07	11	63.28	31	63.76	64.00	-20	3,177	-0.63%
2022/07/06	41	63.58	31	62.30	61.60	10	3,042	0.33%
2022/07/05	29	63.56	21.3	63.85	66.60	7.7	2,845	0.27%
2022/07/04	18	63.38	13	63.25	62.30	5	2,533	0.20%
2022/07/01	15	61.82	18	61.22	60.80	-3	2,269	-0.13%
2022/06/30	23	63.69	13.3	63.35	63.90	9.7	2,095	0.46%
2022/06/29	14	62.25	13	61.65	63.30	1	1,823	0.05%
2022/06/28	4.1	58.25	4	57.83	59.00	0.1	1,553	0.01%
2022/06/27	17	56.26	11	56.38	56.70	6	1,396	0.43%
2022/06/24	9.2	52.96	8	53.01	53.50	1.2	1,219	0.10%
2022/06/23	1	50.60	1	49.45	49.35	0	1,124	0.00%
2022/06/16	0	0.00	1	50.50	50.30	-1	1,105	-0.09%
2022/06/13	0	0.00	1	52.00	51.10	-1	1,058	-0.09%
2022/06/09	0	0.00	10	49.78	50.00	-10	987	-1.01%
2022/05/13	0	0.00	79	46.03	46.30	-79	926	-8.53%
2022/05/12	0	0.00	195.2	45.81	44.95	-195.2	915	-21.31%	大賣/鉅額交易
2022/05/11	0	0.00	2.3	46.79	46.15	-2.3	899	-0.25%
2022/05/06	14	49.70	0	0.00	51.30	14	836	1.67%
2022/05/05	100	52.27	0	0.00	51.00	100	816	12.24%
2022/05/04	0	0.00	5	51.10	51.10	-5	787	-0.64%
2022/05/03	75	51.38	0	0.00	51.40	75	777	9.65%
2022/04/29	100	50.33	0	0.00	50.30	100	757	13.21%
2022/04/25	0.1	50.31	5	49.90	48.70	-4.9	683	-0.72%
2022/04/22	2.4	51.95	4	53.00	52.00	-1.6	648	-0.25%
2022/04/21	8	53.29	0	0.00	52.90	8	606	1.32%
2022/04/19	0	48.50	0	0.00	48.70	0	496	0.00%
2022/04/15	0	0.00	1	48.50	47.40	-1	471	-0.21%
2022/04/14	1	49.00	0	0.00	48.20	1	460	0.22%
2022/04/13	0	0.00	1	49.65	49.25	-1	453	-0.22%
2022/04/11	5	48.41	5	48.41	48.85	0	415	0.00%
2022/04/08	1	47.40	0	0.00	47.70	1	376	0.27%
2022/04/06	0	0.00	3	47.85	48.30	-3	335	-0.89%
2022/04/01	1	47.40	1	46.95	47.95	0	315	0.00%
2022/03/31	4	47.10	13.2	46.10	47.20	-9.2	275	-3.33%
2022/03/29	0	43.00	0	0.00	43.40	0	218	0.00%
2022/03/22	3	42.00	0	0.00	42.00	3	210	1.43%
2022/01/19	0	0.00	0.1	39.60	39.50	-0.1	181	-0.03%
2021/12/23	0	0.00	3	41.20	41.40	-3	183	-1.63%
2021/12/16	4	41.33	0	0.00	40.45	4	188	2.12%
2021/11/15	1	40.50	10	40.40	40.40	-9	202	-4.44%
2021/09/29	0	0.00	0	40.00	40.25	0	232	0.00%
2021/09/27	0	0.00	2	40.20	40.20	-2	233	-0.86%
2021/09/15	1	38.95	0	0.00	39.25	1	230	0.43%
2021/09/08	0	0.00	1	39.30	39.05	-1	236	-0.42%
2021/09/06	1	38.95	0	0.00	39.05	1	245	0.41%
2021/09/02	1	38.90	0	0.00	38.95	1	257	0.39%
2021/09/01	1	39.00	0	0.00	38.95	1	255	0.39%
2021/08/31	2	39.00	1	39.00	39.05	1	253	0.39%
2021/08/26	3	37.10	0	0.00	37.05	3	248	1.21%
2021/08/25	1	36.50	0	0.00	36.80	1	247	0.40%
2021/08/24	1	35.95	0	0.00	35.95	1	247	0.40%
2021/08/16	1	35.00	0	0.00	35.05	1	242	0.41%
2021/08/11	1	36.00	0	0.00	35.95	1	239	0.42%
2021/08/09	1	36.80	0	0.00	36.65	1	243	0.41%
2021/07/13	1	40.50	0	0.00	40.55	1	476	0.21%
2021/07/09	1	41.60	0	0.00	41.80	1	469	0.21%
2021/06/15	0	0.00	0	41.45	41.65	0	506	-0.01%
2021/06/11	2	41.10	0	0.00	41.55	2	499	0.40%
2021/05/28	0	0.00	1	39.20	39.30	-1	490	-0.20%
2021/05/25	1	38.50	0	0.00	38.50	1	493	0.20%
2021/05/13	0	0.00	2	39.65	39.90	-2	479	-0.42%
2021/05/04	0	0.00	1	39.65	40.00	-1	319	-0.31%
2021/04/26	0	0.00	1	40.55	41.20	-1	283	-0.35%
2021/04/20	0	0.00	1	40.00	39.90	-1	253	-0.39%
2021/04/01	1	37.90	6	37.85	38.05	-5	213	-2.34%
2021/03/31	0	0.00	5	38.00	38.05	-5	211	-2.36%
2021/03/05	2	36.80	2	36.30	36.40	0	183	0.00%
2021/02/19	0	0.00	0.1	36.60	36.75	-0.1	178	-0.04%
2021/02/01	2	34.70	0	0.00	34.70	2	173	1.15%
2021/01/26	2	35.80	0	0.00	35.65	2	173	1.15%
2021/01/22	1	35.10	0	0.00	35.45	1	176	0.57%
2021/01/20	1	36.50	0	0.00	36.35	1	168	0.59%
2021/01/19	0	0.00	13.3	37.93	37.70	-13.3	163	-8.10%
2021/01/08	0	0.00	0.1	38.20	37.95	-0.1	153	-0.07%
2020/12/31	0	0.00	2	38.70	38.70	-2	148	-1.35%
2020/12/23	0	0.00	2	37.50	37.80	-2	143	-1.40%
2020/12/22	3	37.65	0	0.00	37.60	3	150	1.99%
2020/12/18	1	37.85	0	0.00	38.05	1	153	0.65%
2020/12/17	4	38.20	0	0.00	38.05	4	154	2.58%
2020/12/16	0	0.00	2	38.10	38.00	-2	156	-1.28%
2020/12/09	1	39.35	0.2	39.50	39.45	0.8	153	0.54%
2020/12/07	0	0.00	1	39.80	39.90	-1	167	-0.60%
2020/11/30	0	0.00	4	40.30	40.10	-4	197	-2.03%
2020/11/27	0	0.00	0	40.45	40.55	0	206	-0.02%
2020/11/26	0	0.00	0.2	39.50	39.70	-0.2	218	-0.07%
2020/10/27	0	0.00	0	40.95	40.90	0	517	-0.01%
2020/10/22	0	0.00	0.1	41.15	41.35	-0.1	518	-0.01%
2020/09/24	0	0.00	1	40.80	40.75	-1	531	-0.19%
2020/09/18	0	0.00	0.1	43.90	43.90	-0.1	524	-0.02%
2020/09/14	0	0.00	1	43.20	43.80	-1	526	-0.19%
2020/09/08	0	0.00	1	44.80	44.80	-1	507	-0.20%
2020/09/07	1	46.65	1	45.50	45.55	0	500	0.00%
2020/09/02	0	0.00	2	46.55	46.50	-2	481	-0.42%
2020/08/31	0	0.00	3	47.47	47.20	-3	457	-0.66%
2020/08/28	1	48.45	0.1	48.40	48.60	0.9	446	0.21%
2020/08/27	2	48.15	0	0.00	48.20	2	431	0.46%
2020/08/26	1	48.00	0	0.00	47.90	1	405	0.25%
2020/08/25	0	0.00	4	47.53	47.80	-4	392	-1.02%
2020/08/24	4	47.76	6	47.66	47.50	-2	378	-0.53%
2020/08/21	4.1	46.16	2	46.20	46.15	2.1	333	0.63%
2020/08/18	1	43.85	2	43.75	43.90	-1	274	-0.36%
2020/08/13	0	0.00	1	41.15	41.20	-1	248	-0.40%
2020/08/12	0	0.00	1	41.50	41.20	-1	245	-0.41%
2020/08/10	2	42.35	3	41.90	42.20	-1	232	-0.43%
2020/08/07	3	41.30	0	0.00	41.00	3	223	1.34%
2020/08/05	0	0.00	2	43.05	43.00	-2	220	-0.91%
2020/08/04	1	42.85	0	0.00	43.00	1	211	0.47%
2020/08/03	1	43.75	1	43.00	43.55	0	209	0.00%
2020/07/31	1	43.20	0	0.00	43.30	1	193	0.52%
2020/07/29	2	40.80	0	0.00	40.90	2	186	1.07%
2020/07/17	0	0.00	1	40.85	40.65	-1	192	-0.52%
2020/07/16	0	0.00	1	40.75	40.90	-1	196	-0.51%
2020/07/07	3	41.40	0	0.00	41.40	3	202	1.48%
2020/07/01	0	0.00	1	40.10	40.10	-1	207	-0.48%
2020/06/18	0.5	40.40	0	0.00	40.40	0.5	208	0.24%
2020/06/02	2	41.60	0	0.00	41.10	2	237	0.84%
2020/05/27	0	0.00	3	38.90	39.05	-3	234	-1.28%
2020/05/21	0	0.00	0	38.45	38.65	0	236	0.00%
2020/05/19	0	0.00	2	38.40	38.20	-2	236	-0.85%
2020/05/14	1	37.80	0	0.00	37.65	1	243	0.41%
2020/05/13	1	38.35	0	0.00	38.15	1	242	0.41%
2020/05/08	1	38.25	1	38.30	38.20	0	247	0.00%
2020/05/04	1	38.20	0	0.00	38.20	1	256	0.39%
2020/04/30	2	38.55	0	0.00	38.10	2	260	0.77%
2020/04/27	0	0.00	4	36.20	36.60	-4	267	-1.49%
2020/04/22	1	35.05	0	0.00	35.75	1	269	0.37%
2020/04/21	3	35.75	0	0.00	35.35	3	268	1.12%
2020/03/19	1	30.85	0	0.00	30.80	1	271	0.37%
2020/03/12	0	41.60	0	0.00	41.55	0	266	0.00%
2020/03/05	0.1	44.25	0	0.00	44.50	0.1	255	0.04%
2020/02/26	1	44.30	1	44.15	44.25	0	250	0.00%
2020/02/03	0	0.00	2	41.20	42.15	-2	220	-0.91%
2020/01/13	0	0.00	6.3	44.79	44.80	-6.3	221	-2.85%
2020/01/08	0	0.00	1	45.00	44.85	-1	221	-0.45%
2019/12/31	3	44.00	0	0.00	43.95	3	205	1.46%
2019/12/30	0	0.00	10	43.75	43.85	-10	205	-4.86%
2019/12/12	0	0.00	1.6	45.67	45.65	-1.6	197	-0.80%
2019/12/11	0	0.00	2	46.60	46.30	-2	195	-1.02%
2019/12/10	10	46.00	0	0.00	46.15	10	189	5.26%
2019/11/13	0	0.00	2	44.55	44.55	-2	181	-1.10%
2019/10/30	0	0.00	2	45.45	45.60	-2	220	-0.91%
2019/10/24	0	0.00	1	47.00	46.95	-1	219	-0.46%
2019/10/22	0	0.00	1	46.55	46.55	-1	221	-0.45%
2019/09/17	0	0.00	11.5	44.60	44.85	-11.5	367	-3.14%
2019/09/16	0	0.00	15.3	43.30	43.35	-15.3	363	-4.21%
2019/08/21	0	0.00	2	43.30	43.50	-2	360	-0.56%
2019/08/05	0	0.00	1	46.30	45.95	-1	345	-0.29%
2019/08/01	0	0.00	1	46.10	46.50	-1	333	-0.30%
2019/07/19	1	46.90	2	47.03	46.85	-1	319	-0.31%
2019/07/18	1	45.45	0	0.00	45.50	1	290	0.34%
2019/07/08	0	0.00	2	44.50	44.50	-2	274	-0.73%
2019/06/28	1	45.65	1	45.20	45.20	0	251	0.00%
2019/06/27	0	0.00	2	45.08	44.85	-2	241	-0.83%
2019/06/26	2	44.75	0	0.00	44.80	2	235	0.85%
2019/06/25	3	45.75	5	44.23	44.40	-2	226	-0.88%
2019/06/24	6	43.68	4	44.94	45.15	2	204	0.98%
2019/06/20	0	0.00	1	40.85	40.85	-1	165	-0.60%
2019/05/31	0	0.00	0.1	40.40	40.40	-0.1	163	-0.07%
2019/05/30	0	0.00	3	40.30	40.30	-3	162	-1.84%
2019/05/16	1	39.65	0	0.00	39.65	1	136	0.73%
2019/05/09	0	0.00	0.5	39.70	39.65	-0.5	127	-0.38%
2019/05/08	0	0.00	7	39.85	39.90	-7	125	-5.56%
2019/05/03	2	40.05	0	0.00	39.95	2	118	1.68%
2019/05/02	0	0.00	2	39.60	39.70	-2	118	-1.69%
2019/04/30	2	39.80	0	0.00	39.70	2	116	1.71%
2019/04/18	0	0.00	1	39.75	39.50	-1	121	-0.82%
2019/03/28	1	38.75	0	0.00	38.75	1	125	0.80%
2019/02/11	0	0.00	1	40.40	40.40	-1	138	-0.72%
2019/01/25	1	39.75	0	0.00	39.90	1	142	0.70%
2018/12/18	0	0.00	4	38.75	38.85	-4	146	-2.73%
2018/12/13	4	38.65	0	0.00	39.00	4	144	2.77%
2018/10/11	1	33.60	0	0.00	33.60	1	175	0.57%
2018/10/09	1	37.70	0	0.00	37.30	1	170	0.59%
2018/09/26	2	40.65	0	0.00	40.70	2	190	1.05%
2018/09/12	1	40.65	1	40.60	40.60	0	259	0.00%
2018/09/11	1	40.30	0	0.00	40.50	1	264	0.38%
2018/09/07	1	43.55	0	0.00	43.80	1	266	0.38%
2018/09/05	1	45.05	0	0.00	45.00	1	331	0.30%
2018/08/29	1	45.10	0	0.00	45.10	1	371	0.27%
2018/08/21	1	45.60	0	0.00	45.65	1	380	0.26%
2018/08/15	1	45.75	0	0.00	45.60	1	378	0.26%
2018/08/14	1	46.90	0	0.00	46.80	1	374	0.27%
2018/08/09	2	47.70	0.4	47.80	47.80	1.6	371	0.42%
2018/08/07	0	0.00	1	48.35	47.90	-1	368	-0.27%
2018/08/06	4	48.10	1	47.90	47.80	3	367	0.82%
2018/07/18	1	48.75	1	47.30	47.40	0	362	0.00%
2018/07/17	0	0.00	4	46.90	47.50	-4	352	-1.14%
2018/07/13	0	0.00	3	45.75	45.90	-3	345	-0.87%
2018/07/06	4	46.70	0	0.00	46.70	4	345	1.16%
2018/07/05	0	0.00	2.4	47.95	47.65	-2.4	341	-0.70%
2018/06/28	0	0.00	1	49.75	49.00	-1	335	-0.30%
2018/06/26	0	0.00	3	49.30	50.20	-3	332	-0.90%
2018/06/22	0	0.00	1	50.90	50.60	-1	324	-0.31%
2018/06/21	1	52.90	0	0.00	52.90	1	300	0.33%
2018/06/20	0	0.00	1	47.80	48.10	-1	282	-0.35%
2018/06/19	0	0.00	5	49.58	49.30	-5	277	-1.80%
2018/06/15	2	50.55	0	0.00	50.70	2	274	0.73%
2018/06/13	6	55.72	2	52.10	52.00	4	260	1.54%
2018/06/08	2	48.80	1	49.50	49.55	1	202	0.49%
2018/06/07	0	0.00	2	49.00	48.80	-2	187	-1.07%
2018/06/05	0	0.00	3	46.48	46.40	-3	173	-1.73%
2018/05/29	1	46.00	1	45.90	45.95	0	171	0.00%
2018/05/22	0	44.55	0	0.00	44.50	0	173	0.01%
2018/05/16	0	0.00	5	43.80	43.80	-5	181	-2.75%
2018/05/15	5	44.20	0	0.00	44.15	5	179	2.78%
2018/04/23	0	0.00	2	45.75	45.70	-2	181	-1.10%
2018/04/17	0	0.00	1	44.50	44.35	-1	180	-0.55%
2018/04/16	0	0.00	16	44.47	44.90	-16	181	-8.83%
2018/04/11	2	43.80	0	0.00	43.95	2	182	1.10%
2018/04/10	0	0.00	5	44.20	43.55	-5	184	-2.71%
2018/03/29	0	45.90	0	0.00	45.75	0	188	0.00%
2018/03/27	0	46.00	0	0.00	46.00	0	191	0.00%
2018/03/26	3	45.80	2	45.95	45.90	1	190	0.52%
2018/03/23	1	45.95	0	0.00	46.00	1	191	0.52%
2018/03/22	2	47.00	1	47.05	46.95	1	189	0.53%
2018/03/20	0	47.20	0	0.00	47.10	0	190	0.00%
2018/03/15	0	0.00	2	47.75	47.95	-2	192	-1.04%
2018/03/14	0	0.00	1	46.75	46.55	-1	197	-0.51%
2018/03/13	0	0.00	1	46.15	46.50	-1	197	-0.51%
2018/03/12	0	0.00	5	46.06	46.15	-5	199	-2.51%
2018/03/09	3	46.00	1	45.90	46.00	2	199	1.00%
2018/03/05	2	45.93	0	0.00	45.65	2	213	0.94%
2018/03/01	2	46.10	0	0.00	46.25	2	216	0.92%
2018/02/27	3	46.30	0	0.00	46.30	3	218	1.37%
2018/02/26	1	45.90	0	0.00	46.00	1	220	0.45%
2018/02/12	0	0.00	1	46.00	45.70	-1	218	-0.46%
2018/02/09	1	45.75	0	0.00	46.00	1	227	0.44%
2018/02/06	3	47.88	0	0.00	47.20	3	235	1.28%
2018/02/02	0	0.00	2	49.65	49.55	-2	242	-0.83%
2018/02/01	0	0.00	3	49.53	49.55	-3	246	-1.22%
2018/01/31	1	49.05	1	49.10	49.50	0	247	0.00%
2018/01/30	0	0.00	8	49.67	49.70	-8	253	-3.15%
2018/01/29	0	0.00	1	50.00	50.00	-1	257	-0.39%
2018/01/26	4	49.90	2	49.90	49.95	2	261	0.76%
2018/01/22	0	0.00	2	49.40	49.35	-2	265	-0.75%
2018/01/19	2	49.20	0	0.00	49.50	2	267	0.75%
2018/01/18	3	49.30	0	0.00	49.05	3	266	1.12%
2018/01/17	2	48.60	0	0.00	49.00	2	272	0.74%
2018/01/16	1	48.65	0	0.00	48.75	1	274	0.36%
2018/01/15	2	48.78	0	0.00	48.65	2	274	0.73%
2018/01/12	1	48.80	0	0.00	48.90	1	276	0.36%
2018/01/11	2	48.93	0	0.00	48.65	2	278	0.72%
2018/01/10	1	49.25	0	0.00	49.40	1	274	0.36%
2018/01/05	1	49.85	0	0.00	50.00	1	287	0.35%
2018/01/03	2	49.30	0	0.00	49.40	2	315	0.63%
2018/01/02	3	49.25	0	0.00	49.15	3	324	0.93%