廣錠 (6441)-富邦-台北券商分點個股進出

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
38.55
漲跌
▲0.05
漲幅
+0.13%
成交量
44張
產業
上櫃電腦及週邊類股
126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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	38.10	38.20	-1	120	-0.83%
2024/04/17	0	0.00	1	39.70	39.90	-1	117	-0.85%
2024/04/16	2	38.05	0	0.00	38.80	2	117	1.70%
2024/04/15	1	39.90	8	40.21	39.85	-7	119	-5.85%
2024/04/12	1	40.35	6	41.38	40.55	-5	127	-3.92%
2024/04/11	1	40.25	2	40.35	40.35	-1	131	-0.76%
2024/04/03	1	42.05	0	0.00	42.25	1	125	0.80%
2024/04/02	1	43.05	10	43.05	43.10	-9	124	-7.21%
2024/04/01	2	43.38	0	0.00	43.30	2	130	1.54%
2024/03/29	0	0.00	1	44.05	43.60	-1	132	-0.76%
2024/03/28	3	44.07	1	44.05	44.00	2	133	1.50%
2024/03/27	0	43.56	0	0.00	44.20	0	133	0.01%
2024/03/25	0	43.45	0	0.00	44.20	0	131	0.00%
2024/03/21	1	43.10	0	0.00	43.15	1	132	0.75%
2024/03/20	0	0.00	3	43.70	43.90	-3	132	-2.26%
2024/03/19	1	42.00	0	0.00	42.15	1	131	0.76%
2024/03/18	2	42.35	0	0.00	42.30	2	130	1.54%
2024/03/15	5	43.05	0	0.00	43.20	5	131	3.81%
2024/03/14	6.1	42.96	5	43.50	43.50	1.1	130	0.84%
2024/03/08	0	44.25	0.3	44.00	43.90	-0.3	138	-0.22%
2024/03/07	5.1	44.54	0	0.00	44.70	5.1	140	3.64%
2024/03/06	2	45.93	0	0.00	45.40	2	146	1.37%
2024/03/05	0	45.90	0	0.00	46.40	0	157	0.00%
2024/03/01	1.1	45.61	0	0.00	45.60	1.1	156	0.70%
2024/02/29	2	46.03	0	0.00	45.90	2	157	1.27%
2024/02/27	1	46.50	0	0.00	46.30	1	157	0.64%
2024/02/26	1	46.60	0	0.00	47.25	1	158	0.63%
2024/02/23	0	0.00	19	45.82	45.70	-19	159	-11.92%
2024/02/22	1	46.20	0	0.00	46.05	1	160	0.62%
2024/02/21	1	46.70	0	0.00	46.35	1	163	0.61%
2024/02/16	0	0.00	0.3	47.35	47.15	-0.3	181	-0.14%
2024/02/15	0	0.00	5	46.50	46.60	-5	180	-2.77%
2024/02/01	1.1	46.63	0	0.00	46.80	1.1	178	0.62%
2024/01/31	0	0.00	5	46.85	46.90	-5	177	-2.81%
2024/01/30	0	47.35	0	0.00	47.30	0	176	0.00%
2024/01/29	0	48.25	0	0.00	48.15	0	177	0.00%
2024/01/26	1	48.50	0	0.00	48.25	1	178	0.56%
2024/01/25	2	48.40	0	0.00	48.30	2	179	1.11%
2024/01/11	10	49.42	0	0.00	49.50	10	197	5.05%
2024/01/09	1.1	49.07	0	0.00	49.00	1.1	202	0.55%
2024/01/08	1.1	51.49	17	52.05	50.90	-15.9	197	-8.05%
2024/01/05	0	0.00	12.2	54.89	55.00	-12.2	187	-6.50%
2024/01/04	1	52.60	0	0.00	52.40	1	182	0.55%
2024/01/02	0	54.00	0	0.00	53.70	0	194	0.00%
2023/12/28	0	0.00	3	54.77	54.50	-3	196	-1.53%
2023/12/27	0	0.00	1.3	54.36	54.90	-1.3	194	-0.64%
2023/12/26	0	0.00	0.2	53.10	53.30	-0.2	189	-0.11%
2023/12/25	0	0.00	1	52.80	52.60	-1	186	-0.54%
2023/12/22	4	52.48	1	52.80	52.40	3	185	1.62%
2023/12/21	0.1	52.50	0	0.00	52.40	0.1	184	0.05%
2023/12/19	1	51.90	0	0.00	53.00	1	184	0.54%
2023/12/18	3	51.77	0	0.00	51.90	3	184	1.62%
2023/12/15	1	52.20	1	52.40	52.60	0	184	0.00%
2023/12/14	0	0.00	6	51.90	51.90	-6	184	-3.25%
2023/12/13	1	52.30	1	52.60	52.40	0	183	0.00%
2023/12/12	0	0.00	3	52.10	51.90	-3	185	-1.62%
2023/12/11	0	0.00	4	52.50	52.50	-4	183	-2.18%
2023/12/08	1	53.00	0	0.00	52.50	1	185	0.54%
2023/12/07	4	53.33	0	0.00	53.20	4	183	2.18%
2023/12/06	5	52.94	3	55.00	53.50	2	182	1.10%
2023/12/05	3.1	53.79	0	0.00	53.50	3.1	177	1.75%
2023/12/04	2	56.10	1	55.00	55.00	1	175	0.57%
2023/12/01	3	55.97	4.1	55.83	55.80	-1.1	177	-0.64%
2023/11/30	5.1	54.06	1.1	55.23	53.70	4	166	2.42%
2023/11/29	2	52.00	0	0.00	52.30	2	157	1.27%
2023/11/28	1	51.90	0	0.00	51.60	1	165	0.61%
2023/11/27	5	52.28	1	52.00	51.70	4	166	2.41%
2023/11/24	6	52.35	0.1	52.30	52.10	5.9	168	3.51%
2023/11/22	0	54.00	3	52.27	52.50	-3	168	-1.78%
2023/11/21	1	53.40	2	52.95	52.30	-1	167	-0.60%
2023/11/20	3	51.83	0	0.00	52.70	3	165	1.81%
2023/11/17	5	52.70	5	52.58	52.60	0	163	0.00%
2023/11/16	4	51.03	1.1	50.55	52.20	2.9	154	1.88%
2023/11/15	1	49.60	0	0.00	49.25	1	148	0.68%
2023/11/14	0	47.30	0	0.00	47.75	0	146	0.01%
2023/11/01	0	0.00	1	45.40	45.85	-1	163	-0.61%
2023/10/31	0	46.20	0	0.00	45.25	0	166	0.00%
2023/10/26	2	50.15	1	48.60	48.50	1	174	0.57%
2023/10/25	1	48.10	0	0.00	48.20	1	169	0.59%
2023/10/24	5	46.60	0	0.00	46.60	5	173	2.89%
2023/10/16	0.1	48.40	0	0.00	48.25	0.1	207	0.05%
2023/10/06	0.1	49.95	1	49.75	49.80	-0.9	240	-0.37%
2023/10/04	0	0.00	2	51.60	50.90	-2	238	-0.84%
2023/10/03	0	0.00	1	51.70	51.60	-1	245	-0.41%
2023/10/02	0	0.00	1	52.50	52.40	-1	256	-0.39%
2023/09/19	0.2	52.68	1	52.90	52.10	-0.8	407	-0.20%
2023/09/12	1	52.80	0	0.00	53.00	1	509	0.20%
2023/09/08	0	53.60	0	0.00	53.50	0	562	0.00%
2023/09/07	3	54.83	0	0.00	54.40	3	608	0.49%
2023/09/06	3	55.43	0	0.00	54.80	3	677	0.44%
2023/09/04	1	57.80	1	57.00	56.70	0	956	0.00%
2023/09/01	0	0.00	0.1	57.50	57.50	-0.1	999	-0.01%
2023/08/23	10	53.70	10	53.51	53.30	0	1,100	0.00%
2023/08/22	1	53.60	1	52.50	52.50	0	1,139	0.00%
2023/08/14	3.4	51.31	11	51.00	51.30	-7.6	1,438	-0.53%
2023/08/10	0.3	53.93	2	54.10	53.00	-1.7	1,443	-0.12%
2023/08/08	0	0.00	1	56.70	56.50	-1	1,444	-0.07%
2023/08/04	0	54.50	1	55.00	55.20	-1	1,455	-0.07%
2023/08/02	1	57.10	5	55.16	54.60	-4	1,456	-0.27%
2023/08/01	2	58.30	2	56.90	56.80	0	1,459	0.00%
2023/07/31	0	59.00	2	59.05	57.80	-2	1,458	-0.14%
2023/07/28	5	57.60	0	0.00	58.50	5	1,455	0.34%
2023/07/24	0.2	55.90	3	55.90	56.00	-2.8	1,448	-0.19%
2023/07/20	2	59.20	0	0.00	58.20	2	1,446	0.14%
2023/07/19	1	60.70	1	60.90	59.60	0	1,438	0.00%
2023/07/18	1	60.50	0	0.00	60.60	1	1,445	0.07%
2023/07/17	6	62.13	0.3	61.90	61.90	5.7	1,449	0.39%
2023/07/14	0	0.00	0.1	60.60	60.50	-0.1	1,443	-0.01%
2023/07/13	10.1	60.25	1	59.60	59.60	9.1	1,443	0.63%
2023/07/12	5	60.00	3	60.03	60.00	2	1,441	0.14%
2023/07/11	2	60.40	1.2	60.26	60.50	0.8	1,445	0.06%
2023/07/10	0	0.00	3	59.77	59.50	-3	1,450	-0.21%
2023/07/07	2	60.00	1.2	60.37	60.20	0.9	1,450	0.06%
2023/07/06	2.3	61.73	7.1	61.68	61.30	-4.8	1,444	-0.33%
2023/07/05	4	63.38	0.1	62.80	62.90	3.9	1,433	0.27%
2023/07/04	5.2	62.41	0	0.00	62.50	5.2	1,426	0.36%
2023/07/03	3	64.43	2	66.00	64.30	1	1,405	0.07%
2023/06/30	14.3	63.67	0	0.00	64.20	14.3	1,380	1.03%
2023/06/27	1.5	63.94	1	63.70	63.10	0.5	1,391	0.04%
2023/06/26	1.4	65.30	4	65.20	64.70	-2.6	1,384	-0.19%
2023/06/21	1	67.60	3	69.13	67.00	-2	1,373	-0.15%
2023/06/19	0	0.00	3	68.97	68.80	-3	1,347	-0.22%
2023/06/16	1	68.70	0	0.00	66.90	1	1,327	0.08%
2023/06/15	1	68.70	6	70.17	68.60	-5	1,302	-0.38%
2023/06/14	6.2	67.72	6	68.05	68.90	0.2	1,278	0.01%
2023/06/13	2.3	67.80	2.8	68.41	68.50	-0.5	1,259	-0.04%
2023/06/12	12	73.63	6	70.65	68.80	6	1,218	0.49%
2023/06/09	29.5	71.78	17.1	71.75	72.00	12.4	1,153	1.07%
2023/06/08	7.5	69.00	59.7	68.30	70.10	-52.1	1,006	-5.18%
2023/06/07	7	64.10	16.1	64.55	63.80	-9.1	896	-1.02%
2023/06/06	3.3	61.01	0	0.00	60.00	3.3	858	0.38%
2023/06/05	6	62.67	1.2	62.24	62.00	4.8	847	0.56%
2023/06/02	2.4	61.91	0	0.00	61.70	2.4	851	0.28%
2023/06/01	1	63.00	9	64.32	63.10	-8	847	-0.94%
2023/05/31	1	63.50	10	63.56	63.70	-9	847	-1.06%
2023/05/30	2.2	61.01	2	61.20	62.60	0.2	849	0.03%
2023/05/29	3	62.90	10.2	63.83	62.10	-7.2	827	-0.86%
2023/05/26	2	65.30	2.3	65.79	63.50	-0.3	824	-0.04%
2023/05/25	0.1	67.77	5.2	67.90	66.60	-5.1	804	-0.63%
2023/05/24	1	68.00	13	67.71	66.00	-12	779	-1.54%
2023/05/23	1	66.30	0	0.00	66.20	1	773	0.13%
2023/05/22	4	66.90	12	66.76	66.90	-8	763	-1.05%
2023/05/19	7	64.89	23.3	64.65	64.80	-16.3	724	-2.24%
2023/05/18	1	60.70	0	60.50	60.70	1	657	0.15%
2023/05/17	1	56.50	0	0.00	55.50	1	640	0.16%
2023/05/09	3	55.70	0	0.00	55.20	3	945	0.32%
2023/05/08	0	57.30	0	0.00	57.10	0	1,030	0.00%
2023/05/05	2	54.60	0	0.00	54.60	2	1,076	0.19%
2023/05/03	5	55.00	0	0.00	55.40	5	1,141	0.44%
2023/04/27	0	52.33	0.2	51.40	52.00	-0.1	1,149	-0.01%
2023/04/26	4	53.00	0	0.00	53.30	4	1,145	0.35%
2023/04/21	0	0.00	1	56.90	55.50	-1	1,142	-0.09%
2023/04/17	1	62.40	0	0.00	62.40	1	1,145	0.09%
2023/04/14	0	0.00	15	62.84	62.00	-15	1,192	-1.26%
2023/04/13	0	0.00	1	62.80	62.80	-1	1,211	-0.08%
2023/04/12	16	64.23	0	0.00	63.50	16	1,205	1.33%
2023/04/11	2	63.60	0	0.00	63.50	2	1,203	0.17%
2023/04/10	1	61.60	2	63.45	63.80	-1	1,215	-0.08%
2023/04/06	1.3	61.52	0	0.00	61.10	1.3	1,216	0.11%
2023/03/29	0	0.00	5	61.30	61.10	-5	1,203	-0.42%
2023/03/28	6	59.70	0	0.00	59.10	6	1,208	0.50%
2023/03/27	0	0.00	1	61.40	61.20	-1	1,211	-0.08%
2023/03/24	0	0.00	1	60.50	60.40	-1	1,237	-0.08%
2023/03/21	10	60.17	0	0.00	59.70	10	1,339	0.75%
2023/03/20	2	58.75	0	0.00	59.10	2	1,339	0.15%
2023/03/17	1	58.00	0	0.00	57.40	1	1,343	0.07%
2023/03/16	0	58.18	0	0.00	57.40	0	1,350	0.00%
2023/03/15	5	60.56	5	60.50	59.90	0	1,363	0.00%
2023/03/13	0	57.40	2	57.75	59.90	-2	1,437	-0.14%
2023/03/10	1.2	59.57	0	0.00	59.30	1.2	1,431	0.08%
2023/03/08	1	63.40	0	0.00	63.60	1	1,409	0.07%
2023/03/07	1	62.60	2	64.05	64.50	-1	1,394	-0.07%
2023/03/06	4	62.30	0	0.00	62.10	4	1,379	0.29%
2023/03/03	0	0.00	3.3	60.74	61.30	-3.3	1,380	-0.24%
2023/03/02	4	61.40	4	61.55	60.90	0	1,373	0.00%
2023/03/01	4	61.05	3	61.20	60.80	1	1,365	0.07%
2023/02/24	2	61.05	7	60.66	60.80	-5	1,359	-0.37%
2023/02/23	2	62.30	5	62.74	62.50	-3	1,345	-0.22%
2023/02/22	4.2	64.11	5	64.76	62.20	-0.8	1,331	-0.06%
2023/02/21	5.1	67.70	3	67.33	66.20	2.1	1,302	0.16%
2023/02/20	0	66.00	2	66.40	66.50	-2	1,269	-0.16%
2023/02/17	1	65.10	1	66.40	66.30	0	1,255	0.00%
2023/02/16	3	65.10	1	65.60	65.60	2	1,241	0.16%
2023/02/15	7	66.17	2	65.25	65.20	5	1,228	0.41%
2023/02/14	2	64.30	3	64.43	64.60	-1	1,200	-0.08%
2023/02/13	2	64.75	3	64.00	63.40	-1	1,184	-0.08%
2023/02/10	7	67.97	8	65.10	64.30	-1	1,165	-0.09%
2023/02/09	5	67.18	10	67.58	66.50	-5	1,119	-0.45%
2023/02/08	14	67.76	23	67.23	68.70	-9	1,066	-0.84%
2023/02/07	17	67.84	10	67.43	67.60	7	1,020	0.69%
2023/02/06	10	63.59	7	65.53	66.00	3	861	0.35%
2023/02/03	28	60.43	90	60.61	60.00	-62	773	-8.02%
2023/02/02	17	58.54	11	58.35	58.70	6	717	0.84%
2023/02/01	93	55.31	8	55.63	55.90	85	680	12.49%
2023/01/31	0	0.00	14	53.53	52.80	-14	650	-2.15%
2023/01/30	14	52.87	0	0.00	53.10	14	643	2.18%
2023/01/12	1	50.70	0	0.00	50.60	1	628	0.16%
2023/01/11	1	52.00	0	0.00	51.70	1	622	0.16%
2023/01/06	2	54.65	1	55.20	53.90	1	602	0.17%
2023/01/05	4	55.65	2	55.70	56.10	2	594	0.34%
2023/01/04	5	55.36	8	56.14	55.60	-3	577	-0.52%
2023/01/03	5	52.96	2	55.80	55.80	3	524	0.57%
2022/12/28	4	52.80	2	53.75	51.30	2	491	0.41%
2022/12/27	2	53.85	3	53.40	53.80	-1	472	-0.21%
2022/12/26	3	53.13	1	53.20	52.40	2	464	0.43%
2022/12/23	2	53.00	3	53.23	53.60	-1	458	-0.22%
2022/12/22	3	53.50	3	54.33	52.50	0	451	0.00%
2022/12/21	3	53.03	1	52.90	54.00	2	438	0.46%
2022/12/20	1	54.70	5	51.84	49.95	-4	425	-0.94%
2022/12/19	1	52.90	1.1	52.90	52.50	-0.1	409	-0.02%
2022/12/16	2	54.20	22	54.93	53.40	-20	404	-4.95%
2022/12/15	106	55.80	87	56.87	55.00	19	375	5.06%	大買/
2022/12/14	7	51.56	3.3	53.47	54.70	3.7	308	1.20%
2022/12/13	0	0.00	2	49.50	50.20	-2	269	-0.74%
2022/12/08	1	50.80	0	0.00	49.90	1	275	0.36%
2022/12/07	0	0.00	7	49.75	50.40	-7	270	-2.59%
2022/12/06	16	51.59	8	50.60	50.80	8	249	3.21%
2022/12/05	1	47.60	2	48.40	48.40	-1	190	-0.52%
2022/11/25	1	43.05	0	0.00	41.30	1	159	0.63%
2022/11/24	0	0.00	1	42.50	42.00	-1	150	-0.66%
2022/11/21	0	42.45	0	0.00	41.60	0	151	0.00%
2022/11/17	0	0.00	2	40.60	40.70	-2	143	-1.40%
2022/10/28	3	39.20	4	40.00	37.80	-1	129	-0.77%
2022/10/26	0	37.05	0	0.00	36.05	0	127	0.00%
2022/10/18	2	38.53	2	38.70	38.75	0	128	0.00%
2022/10/07	1	42.00	0	0.00	41.80	1	159	0.63%
2022/09/30	1	39.30	1	40.15	40.50	0	157	0.00%
2022/09/28	2	40.00	0	0.00	39.55	2	155	1.28%
2022/09/23	1	43.10	5	43.75	42.90	-4	151	-2.65%
2022/09/22	1	44.75	2	45.45	45.60	-1	147	-0.68%
2022/09/21	2	45.55	2	46.25	44.60	0	147	0.00%
2022/09/20	1	48.25	6	47.13	46.75	-5	144	-3.46%
2022/09/19	0	0.00	1	48.55	48.10	-1	142	-0.70%
2022/09/16	4	48.48	1	48.60	48.05	3	138	2.16%
2022/09/15	1	46.75	2	48.50	47.80	-1	130	-0.77%
2022/09/14	1	45.85	6	44.10	45.45	-5	120	-4.15%
2022/09/13	0	0.00	1	43.85	43.95	-1	115	-0.87%
2022/09/08	1	42.30	0	0.00	42.35	1	117	0.85%
2022/09/07	2	42.05	0	0.00	42.15	2	117	1.70%
2022/09/06	2	42.15	1	42.45	42.50	1	118	0.85%
2022/09/02	2	43.68	0	0.00	43.50	2	122	1.63%
2022/09/01	2	44.15	3	44.77	44.15	-1	122	-0.82%
2022/08/31	3	43.60	1	43.85	43.65	2	119	1.68%
2022/08/30	1	43.40	2	44.08	43.10	-1	118	-0.85%
2022/08/29	0	0.00	4	42.20	42.70	-4	116	-3.42%
2022/08/26	0	0.00	5	42.95	43.15	-5	117	-4.25%
2022/08/24	3	40.18	0	0.00	40.00	3	114	2.63%
2022/08/22	1	40.70	0	0.00	40.70	1	114	0.87%
2022/08/19	1	40.85	0	0.00	41.10	1	115	0.86%
2022/08/17	2	41.40	0	0.00	41.35	2	116	1.71%
2022/08/16	2	41.73	2	42.58	41.65	0	118	0.00%
2022/08/15	3	41.70	3	41.23	41.70	0	119	0.00%
2022/08/11	1	40.55	0	0.00	40.35	1	120	0.83%
2022/08/10	1	40.40	1	40.40	40.35	0	121	0.00%
2022/08/08	2	39.88	2	40.58	39.85	0	124	0.00%
2022/08/05	3	40.48	2	40.15	40.45	1	125	0.79%
2022/08/04	1	39.55	0	0.00	39.55	1	130	0.77%
2022/07/29	1	40.65	0	0.00	40.80	1	153	0.65%
2022/07/28	2	41.33	0	0.00	40.45	2	159	1.25%
2022/07/27	1	40.70	0	0.00	41.35	1	161	0.62%
2022/07/25	2	42.35	0	0.00	41.95	2	169	1.18%
2022/07/22	5	42.64	1	41.90	42.00	4	177	2.25%
2022/07/21	1	43.00	1	43.65	43.55	0	187	0.00%
2022/07/20	2	43.88	1	44.60	43.60	1	199	0.50%
2022/07/19	4	44.81	5	45.45	43.55	-1	209	-0.48%
2022/07/18	4	42.46	9	42.64	43.55	-5	219	-2.27%
2022/07/15	0	0.00	1	39.75	39.60	-1	233	-0.43%
2022/07/14	1	38.15	1	38.85	39.20	0	333	0.00%
2022/07/13	0	0.00	1	39.20	39.00	-1	381	-0.26%
2022/07/12	2	39.28	0	0.00	38.50	2	405	0.49%
2022/07/11	1	39.75	1	40.15	40.10	0	461	0.00%
2022/07/07	0	0.00	1	40.05	40.80	-1	470	-0.21%
2022/07/06	1	39.60	0	0.00	38.75	1	469	0.21%
2022/07/01	0	0.00	3	38.00	38.00	-3	471	-0.64%
2022/06/30	0	0.00	8	39.92	39.90	-8	470	-1.70%
2022/06/23	1	39.30	0	0.00	39.90	1	469	0.21%
2022/06/14	1	41.95	1	42.45	42.80	0	471	0.00%
2022/06/06	0	0.00	1	47.05	46.30	-1	474	-0.21%
2022/05/30	0	0.00	1	45.85	45.80	-1	481	-0.21%
2022/05/26	3	45.17	1	45.95	44.75	2	482	0.41%
2022/05/23	1	46.45	0	0.00	46.60	1	484	0.21%
2022/05/16	1	44.25	1	44.35	44.25	0	485	0.00%
2022/05/13	0	0.00	1	44.15	43.65	-1	487	-0.21%
2022/05/12	4	43.79	2	44.85	42.35	2	486	0.41%
2022/05/10	1	46.95	1	45.90	46.95	0	480	0.00%
2022/05/09	0	0.00	2	48.05	46.50	-2	477	-0.42%
2022/05/06	3	51.57	0	0.00	51.40	3	469	0.64%
2022/05/05	0	0.00	2	52.05	53.50	-2	466	-0.43%
2022/05/04	5	51.40	0	0.00	51.30	5	464	1.08%
2022/04/29	0	0.00	3	51.73	51.50	-3	463	-0.65%
2022/04/28	0	0.00	2	51.70	52.00	-2	459	-0.44%
2022/04/27	2	50.13	29	49.84	51.50	-27	451	-5.98%
2022/04/26	7	54.30	1	53.90	52.00	6	440	1.36%
2022/04/25	5	53.90	10	52.51	52.00	-5	429	-1.17%
2022/04/22	2	58.20	4	57.13	57.60	-2	419	-0.48%
2022/04/21	13	56.58	2	57.15	56.50	11	398	2.76%
2022/04/20	32	57.22	13	58.57	57.60	19	378	5.02%
2022/04/19	14	55.10	32	55.80	56.20	-18	278	-6.47%
2022/04/18	12	50.98	5	51.12	51.10	7	231	3.02%
2022/04/15	24	47.58	23	48.50	48.80	1	210	0.47%
2022/04/14	0	0.00	2	47.83	48.85	-2	158	-1.26%
2022/04/11	0.3	43.58	0	0.00	43.80	0.3	156	0.19%
2022/04/08	0	0.00	1	44.90	44.80	-1	157	-0.63%
2022/03/31	4	47.11	0	0.00	47.00	4	175	2.28%
2022/03/30	2	47.03	1	47.45	47.30	1	180	0.56%
2022/03/24	0	0.00	0	48.50	48.00	0	275	0.00%
2022/03/22	0	0.00	1	46.65	46.90	-1	274	-0.36%
2022/03/17	2	45.23	2	45.00	45.40	0	278	0.00%
2022/03/16	2	43.65	1	44.25	43.60	1	282	0.35%
2022/03/15	1	43.75	1	43.00	43.00	0	286	0.00%
2022/03/11	0.1	42.50	4	44.35	45.05	-3.9	300	-1.30%
2022/03/09	2	43.18	0	0.00	42.60	2	324	0.62%
2022/03/08	0.1	43.85	7.2	43.10	43.00	-7	327	-2.15%
2022/03/07	0.1	44.50	0	0.00	43.55	0.1	326	0.03%
2022/03/04	2	46.20	1	46.90	45.70	1	328	0.30%
2022/03/03	0	0.00	2	45.33	44.80	-2	331	-0.60%
2022/03/01	1.1	44.23	4	44.79	45.00	-2.9	340	-0.87%
2022/02/25	3	44.87	1	44.35	44.10	2	343	0.58%
2022/02/24	2	45.20	2	45.13	44.70	0	351	0.00%
2022/02/23	1	46.65	2	47.05	47.15	-1	356	-0.28%
2022/02/18	0	49.30	2	48.15	48.80	-2	403	-0.50%
2022/02/17	1	47.05	2	47.45	47.25	-1	420	-0.24%
2022/02/14	1.1	45.98	0	0.00	45.75	1.1	457	0.24%
2022/02/11	1	47.25	1	48.30	47.80	0	471	0.00%
2022/02/10	7	47.97	7	47.95	47.95	0	474	0.00%
2022/02/09	0	0.00	0.4	48.71	48.90	-0.4	479	-0.08%
2022/02/08	0	0.00	0.1	48.50	48.55	-0.1	494	-0.02%
2022/02/07	1	48.90	3	47.73	48.90	-2	505	-0.39%
2022/01/26	2	46.00	0	0.00	45.50	2	543	0.37%
2022/01/24	1.1	48.05	1	48.40	48.75	0.1	665	0.02%
2022/01/21	3	49.93	1	49.90	49.60	2	750	0.27%
2022/01/20	0	0.00	2	52.15	51.70	-2	781	-0.26%
2022/01/19	1	50.10	0	0.00	50.50	1	797	0.13%
2022/01/18	0	0.00	1	52.30	51.50	-1	802	-0.12%
2022/01/17	0	0.00	2	51.10	51.40	-2	803	-0.25%
2022/01/14	2	49.65	3	49.10	48.90	-1	805	-0.12%
2022/01/13	2	51.50	1	51.00	50.90	1	802	0.12%
2022/01/12	1	52.30	0	0.00	52.00	1	804	0.12%
2022/01/11	1	52.60	0	0.00	52.20	1	810	0.12%
2022/01/10	1	52.30	1	53.40	53.10	0	819	0.00%
2022/01/06	1	53.90	2	55.05	54.00	-1	824	-0.12%
2022/01/05	2	54.55	0	0.00	54.50	2	843	0.24%
2022/01/04	1	55.40	0	0.00	55.70	1	856	0.12%
2022/01/03	1	56.90	0	0.00	56.50	1	859	0.12%
2021/12/30	0	0.00	5	57.30	57.20	-5	862	-0.58%
2021/12/29	1	56.90	0	0.00	57.30	1	862	0.12%
2021/12/28	0	0.00	4	59.20	57.10	-4	864	-0.46%
2021/12/27	2	56.90	2	57.20	56.80	0	865	0.00%
2021/12/24	2	58.25	1	58.00	58.20	1	865	0.12%
2021/12/23	6	58.98	3	59.30	58.40	3	861	0.35%
2021/12/22	3	60.40	13	59.86	60.00	-10	846	-1.19%
2021/12/21	0	0.00	11	56.96	58.40	-11	791	-1.39%
2021/12/20	11	53.49	3	53.93	53.10	8	776	1.03%
2021/12/17	2	52.05	0	0.00	52.00	2	773	0.26%
2021/12/16	2	52.95	1	53.50	53.10	1	775	0.13%
2021/12/15	2	51.90	3	52.93	53.20	-1	775	-0.13%
2021/12/14	1	51.90	1	52.00	52.00	0	776	0.00%
2021/12/13	2	52.95	0	0.00	53.30	2	777	0.26%
2021/12/10	2	54.95	16	54.23	53.70	-14	779	-1.80%
2021/12/09	10	55.29	1	56.70	55.60	9	774	1.16%
2021/12/08	9	55.71	0	0.00	54.60	9	772	1.17%
2021/12/07	7	57.20	2	57.75	57.00	5	769	0.65%
2021/12/06	4	58.55	3	59.33	59.30	1	778	0.13%
2021/12/03	3	54.30	6	54.65	56.10	-3	765	-0.39%
2021/12/02	3	51.50	2	52.05	51.00	1	760	0.13%
2021/12/01	3	50.73	3	51.83	52.30	0	761	0.00%
2021/11/30	0	0.00	1	52.00	52.00	-1	770	-0.13%
2021/11/29	1	51.00	1	52.80	52.30	0	777	0.00%
2021/11/26	3	54.50	0	0.00	53.10	3	772	0.39%
2021/11/25	1	56.60	0	0.00	56.60	1	765	0.13%
2021/11/24	1	56.50	1	57.50	57.50	0	764	0.00%
2021/11/23	2	58.40	21	58.93	57.00	-19	761	-2.50%
2021/11/22	3	59.73	1	61.50	59.40	2	756	0.26%
2021/11/19	1	61.30	0	0.00	60.50	1	753	0.13%
2021/11/18	7	64.20	6	64.32	62.20	1	747	0.13%
2021/11/17	6	65.35	0	0.00	65.50	6	731	0.82%
2021/11/16	0	0.00	2	64.25	65.40	-2	724	-0.28%
2021/11/15	8	61.50	19	61.52	60.80	-11	708	-1.55%
2021/11/12	20	60.09	21	60.38	60.40	-1	707	-0.14%
2021/11/11	15	64.60	0.3	62.61	63.00	14.7	698	2.10%
2021/11/10	5	59.00	21	55.94	59.00	-16	682	-2.34%
2021/11/09	0	0.00	16.2	53.34	53.70	-16.2	670	-2.42%
2021/11/08	8	53.40	2	53.90	53.20	6	677	0.89%
2021/11/05	41	55.01	10	54.54	54.20	31	681	4.55%
2021/11/04	4	58.60	7	58.80	58.70	-3	680	-0.44%
2021/11/03	19	59.81	25	60.38	59.60	-6	673	-0.89%
2021/11/02	17	62.32	17	61.54	59.30	0	638	0.00%
2021/11/01	13	56.30	14	55.34	57.00	-1	555	-0.18%
2021/10/29	26	49.99	9	51.24	51.90	17	535	3.17%
2021/10/28	0	0.00	4.4	50.45	51.00	-4.4	498	-0.88%
2021/10/27	1	45.30	2	45.63	46.40	-1	505	-0.20%
2021/10/26	0	0.00	1.1	42.39	42.20	-1.1	518	-0.21%
2021/10/22	1.3	40.49	0	0.00	39.95	1.3	523	0.24%
2021/10/21	0	0.00	0.1	42.00	41.70	-0.1	522	-0.02%
2021/10/19	7	42.10	0.3	42.00	41.90	6.7	528	1.27%
2021/10/18	10	41.21	2.3	41.93	42.20	7.7	527	1.46%
2021/10/14	2	38.75	0	0.00	38.70	2	532	0.38%
2021/10/13	2	42.92	1	41.90	40.35	1	539	0.19%
2021/10/12	3	42.58	4	42.90	42.35	-1	530	-0.19%
2021/10/08	0	0.00	3	39.27	39.85	-3	523	-0.57%
2021/10/07	1	37.60	2	37.75	38.00	-1	535	-0.19%
2021/10/06	4	36.79	3	36.83	36.10	1	549	0.18%
2021/10/05	2	34.80	2	35.08	36.35	0	553	0.00%
2021/10/04	0	0.00	11	36.21	36.00	-11	552	-1.99%
2021/10/01	2	40.80	5	39.78	39.95	-3	548	-0.55%
2021/09/29	0	0.00	1	40.45	40.45	-1	559	-0.18%
2021/09/24	0	0.00	2	40.55	40.60	-2	578	-0.35%
2021/09/23	2	39.88	2	39.70	39.60	0	582	0.00%
2021/09/22	0	0.00	0	40.95	40.10	0	585	0.00%
2021/09/17	1	39.90	1	41.25	41.35	0	593	0.00%
2021/09/15	1	41.10	0	0.00	41.00	1	619	0.16%
2021/09/14	1	42.15	0	0.00	42.15	1	619	0.16%
2021/09/10	2	43.40	0	0.00	42.80	2	643	0.31%
2021/09/09	2	45.25	1	47.35	43.95	1	643	0.16%
2021/09/06	1	44.05	1	44.65	44.00	0	630	0.00%
2021/09/03	6	46.66	3	45.35	45.40	3	628	0.48%
2021/09/02	8	48.97	1	47.70	47.50	7	621	1.13%
2021/09/01	0	0.00	2	50.90	50.80	-2	613	-0.33%
2021/08/30	0	0.00	1	52.70	51.70	-1	639	-0.16%
2021/08/26	4	51.65	1	54.40	51.30	3	650	0.46%
2021/08/25	1	52.30	2	52.70	53.50	-1	667	-0.15%
2021/08/24	1	50.40	0	0.00	50.40	1	670	0.15%
2021/08/23	0	0.00	6	53.37	54.50	-6	684	-0.88%
2021/08/20	3	51.60	1	52.32	50.70	2	690	0.29%
2021/08/19	1	55.20	0	0.00	53.80	1	690	0.14%
2021/08/18	0	0.00	2	57.15	57.40	-2	692	-0.29%
2021/08/17	1	53.90	2	55.45	53.90	-1	696	-0.14%
2021/08/16	5	55.38	5	55.74	54.80	0	712	0.00%
2021/08/13	2	58.75	1	60.10	57.80	1	722	0.14%
2021/08/12	0	0.00	3	58.80	60.20	-3	730	-0.41%
2021/08/11	0	0.00	1	56.60	56.00	-1	733	-0.14%
2021/08/10	2	58.35	1	57.70	54.80	1	739	0.14%
2021/08/09	4	60.58	0	0.00	59.40	4	731	0.55%
2021/08/06	3	61.20	0	0.00	61.20	3	734	0.41%
2021/08/05	1	63.10	3	62.70	61.70	-2	748	-0.27%
2021/08/04	10	61.15	6	61.83	62.40	4	752	0.53%
2021/08/03	6	61.38	4	61.03	61.40	2	745	0.27%
2021/08/02	2	61.05	2	62.40	59.60	0	702	0.00%
2021/07/30	5	68.92	2	71.55	66.20	3	700	0.43%
2021/07/29	1	72.70	1	73.50	73.00	0	671	0.00%
2021/07/28	1	75.10	4	74.15	74.50	-3	674	-0.44%
2021/07/27	1	77.20	1	76.80	77.00	0	681	0.00%
2021/07/26	5	80.00	0	0.00	80.30	5	678	0.74%
2021/07/23	2	78.55	2	79.85	78.80	0	675	0.00%
2021/07/22	0	0.00	1	77.20	76.70	-1	680	-0.15%
2021/07/21	4	76.85	3	75.63	75.30	1	675	0.15%
2021/07/20	1	78.12	4	79.38	77.90	-3	671	-0.45%
2021/07/19	4	78.20	7	78.41	79.50	-3	661	-0.45%
2021/07/16	4	75.48	2	75.75	75.30	2	650	0.31%
2021/07/14	1	72.20	3	74.17	74.60	-2	634	-0.32%
2021/07/13	3	75.17	2	75.65	73.40	1	620	0.16%
2021/07/12	1	78.70	1	80.30	77.30	0	611	0.00%
2021/07/09	2	78.45	2	78.70	79.00	0	614	0.00%
2021/07/06	4	84.68	4	84.70	83.40	0	638	0.00%
2021/07/05	3	82.23	7.2	82.23	82.70	-4.2	639	-0.65%
2021/07/02	6	84.00	1	83.80	83.20	5	642	0.78%
2021/07/01	4	86.80	8	86.49	85.20	-4	639	-0.63%
2021/06/30	3	88.53	2	90.15	88.40	1	638	0.16%
2021/06/29	3	89.50	5	89.60	89.00	-2	646	-0.31%
2021/06/28	4	91.18	1	90.70	90.60	3	659	0.45%
2021/06/25	9	92.38	4	93.53	92.80	5	654	0.76%
2021/06/24	2	91.00	5	91.04	90.70	-3	640	-0.47%
2021/06/23	2	88.10	5	88.76	88.30	-3	635	-0.47%
2021/06/22	4	90.55	3	89.90	88.90	1	635	0.16%
2021/06/21	5.2	88.50	9	88.31	92.30	-3.9	628	-0.61%
2021/06/18	3	89.80	2	90.80	89.40	1	617	0.16%
2021/06/17	2	89.80	2	90.95	90.10	0	624	0.00%
2021/06/16	4	92.58	6	92.18	90.40	-2	623	-0.32%
2021/06/15	1	89.90	1	90.90	90.50	0	615	0.00%
2021/06/11	4	90.25	2.2	92.06	89.50	1.8	616	0.29%
2021/06/10	3.1	89.97	3	90.87	90.50	0.1	628	0.01%
2021/06/09	1	90.30	1	91.10	89.10	0	627	0.00%
2021/06/08	2	89.50	6	91.07	88.80	-4	627	-0.64%
2021/06/07	6	94.88	11.3	95.85	90.80	-5.3	625	-0.85%
2021/06/04	3.1	93.18	5	94.44	94.90	-1.9	606	-0.31%
2021/06/03	4	96.13	2.1	97.57	94.30	1.9	603	0.31%
2021/06/02	2	95.60	5	95.92	94.00	-3	597	-0.50%
2021/06/01	4	91.80	2	93.00	91.60	2	581	0.34%
2021/05/28	7	91.86	6	91.82	93.60	1	589	0.17%
2021/05/27	6	86.88	4	87.23	86.10	2	586	0.34%
2021/05/26	0	0.00	1	81.20	82.80	-1	584	-0.17%
2021/05/25	2	82.10	0	0.00	82.70	2	585	0.34%
2021/05/24	1	76.50	7	80.47	82.20	-6	596	-1.01%
2021/05/21	7	73.99	5	75.08	76.40	2	604	0.33%
2021/05/20	5	75.84	2	77.90	73.40	3	635	0.47%
2021/05/19	4	76.23	3	76.20	76.80	1	640	0.16%
2021/05/18	3	74.67	6	77.10	78.50	-3	634	-0.47%
2021/05/17	3	73.90	2	75.00	73.80	1	628	0.16%
2021/05/14	5	87.42	5	86.80	82.00	0	645	0.00%
2021/05/13	7	82.67	7	82.57	85.40	0	642	0.00%
2021/05/12	3	85.33	2	84.20	81.10	1	627	0.16%
2021/05/11	2	92.45	3	92.30	90.10	-1	624	-0.16%
2021/05/10	2	99.70	0	0.00	98.50	2	627	0.32%
2021/05/07	4	102.25	3	109.00	99.60	1	635	0.16%
2021/05/06	0	0.00	2	99.30	99.30	-2	602	-0.33%
2021/05/05	4	97.10	11	100.09	90.30	-7	605	-1.16%
2021/05/04	2	104.50	5	105.80	100.00	-3	603	-0.50%
2021/05/03	3	112.17	0	0.00	110.50	3	615	0.49%
2021/04/29	3	115.67	0	0.00	115.00	3	633	0.47%
2021/04/28	3	119.50	4	117.38	118.50	-1	644	-0.16%
2021/04/22	1	109.00	1	111.50	111.50	0	718	0.00%
2021/04/21	2	109.50	3	111.83	112.00	-1	748	-0.13%
2021/04/20	1	111.50	0	0.00	111.50	1	771	0.13%
2021/04/19	1	112.50	10	113.50	112.50	-9	803	-1.12%
2021/04/16	0	0.00	1	115.50	115.00	-1	855	-0.12%
2021/04/15	5	108.10	5	109.30	111.50	0	909	0.00%
2021/04/14	4	113.63	10	108.50	111.50	-6	1,003	-0.60%
2021/04/13	3	121.00	0	0.00	119.00	3	1,043	0.29%
2021/04/12	0	0.00	1	127.00	125.00	-1	1,038	-0.10%
2021/04/09	1	127.50	0	0.00	126.00	1	1,039	0.10%
2021/04/08	2	130.75	4	132.00	128.50	-2	1,035	-0.19%
2021/04/01	8	133.00	0	0.00	132.00	8	1,031	0.78%
2021/03/31	9	138.61	5	137.90	136.00	4	1,021	0.39%
2021/03/29	1	136.50	1	137.50	134.50	0	1,011	0.00%
2021/03/26	1	133.50	1	134.50	135.00	0	1,011	0.00%
2021/03/25	0	0.00	1	132.50	133.00	-1	1,010	-0.10%
2021/03/24	0	0.00	4	134.00	132.50	-4	1,016	-0.39%
2021/03/23	5	132.90	0	0.00	131.00	5	1,023	0.49%
2021/03/19	3	133.33	1	134.50	134.50	2	1,025	0.20%
2021/03/18	0	0.00	1	134.50	134.50	-1	1,029	-0.10%
2021/03/17	1	133.50	0	0.00	133.00	1	1,038	0.10%
2021/03/16	1	136.50	8	136.94	137.00	-7	1,049	-0.67%
2021/03/12	2	130.00	2	132.75	130.00	0	1,058	0.00%
2021/03/11	0	0.00	4.2	131.66	133.00	-4.2	1,072	-0.39%
2021/03/10	1	127.00	0	0.00	126.50	1	1,118	0.09%
2021/03/09	1	127.50	1	129.00	127.50	0	1,166	0.00%
2021/03/08	2	130.00	0	0.00	129.00	2	1,206	0.17%
2021/03/05	2	130.50	2	130.75	132.00	0	1,260	0.00%
2021/03/04	6	128.50	2	128.50	128.50	4	1,297	0.31%
2021/03/03	2	135.75	2	135.25	135.00	0	1,307	0.00%
2021/03/02	4	139.13	3	140.33	139.50	1	1,356	0.07%
2021/02/26	1	136.50	1	136.00	137.50	0	1,427	0.00%
2021/02/25	1	139.50	1	138.00	138.00	0	1,428	0.00%
2021/02/24	16	143.44	5	139.60	137.00	11	1,430	0.77%
2021/02/23	1	148.50	3	150.67	148.00	-2	1,413	-0.14%
2021/02/22	13	146.77	36	149.47	151.00	-23	1,390	-1.66%
2021/02/19	2	139.50	5	139.50	138.00	-3	1,348	-0.22%
2021/02/18	1	133.50	1	135.50	133.50	0	1,337	0.00%
2021/02/17	3	136.83	9	136.72	137.00	-6	1,347	-0.45%
2021/02/05	12	136.75	4	139.13	131.00	8	1,357	0.59%
2021/02/04	0	0.00	1	134.00	135.00	-1	1,364	-0.07%
2021/02/02	1	134.00	2	135.75	136.00	-1	1,448	-0.07%
2021/02/01	5	131.20	4	132.00	134.00	1	1,490	0.07%
2021/01/29	3	133.33	4	137.63	129.00	-1	1,563	-0.06%
2021/01/28	7	133.43	2	133.00	132.00	5	1,653	0.30%
2021/01/27	3	132.83	0	0.00	135.00	3	1,740	0.17%
2021/01/26	1	132.00	0	0.00	130.50	1	1,765	0.06%
2021/01/25	3	135.67	4	139.13	134.00	-1	1,767	-0.06%
2021/01/22	2	127.25	5	128.10	132.00	-3	1,752	-0.17%
2021/01/21	2	121.00	2	122.75	120.00	0	1,751	0.00%
2021/01/20	22	125.09	23	124.20	124.00	-1	1,759	-0.06%
2021/01/19	9	133.33	7	130.71	129.00	2	1,776	0.11%
2021/01/18	8	145.06	0	0.00	143.00	8	1,744	0.46%
2021/01/15	3	150.50	2	153.25	151.50	1	1,733	0.06%
2021/01/14	9	149.89	5	149.80	150.00	4	1,724	0.23%
2021/01/13	6	151.42	13	151.88	146.00	-7	1,710	-0.41%
2021/01/12	16.4	150.30	11	151.36	150.00	5.4	1,723	0.31%
2021/01/11	12	148.42	19.2	149.82	150.50	-7.2	1,872	-0.38%
2021/01/08	8	145.13	5	145.20	141.50	3	1,879	0.16%
2021/01/07	15	145.63	16	143.07	148.50	-1	1,978	-0.05%
2021/01/06	10	133.75	8	132.19	135.00	2	1,944	0.10%
2021/01/05	2	122.50	2	122.50	123.00	0	1,926	0.00%
2021/01/04	0	0.00	3	121.50	118.00	-3	1,958	-0.15%
2020/12/31	0	0.00	5	120.30	121.00	-5	2,023	-0.25%
2020/12/30	6	119.08	9	119.50	119.00	-3	2,051	-0.15%
2020/12/29	2	124.75	0	0.00	123.50	2	2,086	0.10%
2020/12/28	1	125.00	1	126.50	126.00	0	2,128	0.00%
2020/12/25	0	0.00	1	127.00	126.50	-1	2,151	-0.05%
2020/12/24	0	0.00	1	127.50	127.00	-1	2,195	-0.05%
2020/12/23	1	127.50	2	129.50	126.00	-1	2,220	-0.05%
2020/12/22	3	129.83	0	0.00	125.50	3	2,277	0.13%
2020/12/18	3	134.83	1	136.50	135.00	2	2,369	0.08%
2020/12/17	0	0.00	4	129.38	133.50	-4	2,454	-0.16%
2020/12/16	1	130.00	4	132.75	129.00	-3	2,577	-0.12%
2020/12/15	0	0.00	1	134.50	133.00	-1	2,699	-0.04%
2020/12/14	2	136.75	0	0.00	136.00	2	2,794	0.07%
2020/12/11	1	139.00	21.7	140.84	138.00	-20.7	2,860	-0.72%
2020/12/10	1	141.50	4.1	140.50	141.00	-3.1	2,882	-0.11%
2020/12/09	3	139.00	1.1	139.50	138.50	1.9	2,891	0.07%
2020/12/08	3	143.00	4	142.13	140.50	-1	2,895	-0.03%
2020/12/07	1	144.00	2	144.50	143.00	-1	2,895	-0.03%
2020/12/04	7	146.57	8	147.98	144.00	-1	2,894	-0.04%
2020/12/03	3	142.17	16	139.47	141.50	-13	2,868	-0.45%
2020/12/02	29	130.62	27	133.91	135.50	2	2,865	0.07%
2020/12/01	45	132.06	32	130.67	131.00	13	2,851	0.45%
2020/11/30	9	147.22	62	147.19	139.50	-53	2,844	-1.86%
2020/11/27	19	155.45	15	155.87	155.00	4	2,846	0.14%
2020/11/26	23	154.91	19	156.24	155.00	4	2,840	0.14%
2020/11/25	35	152.44	21	150.12	154.00	14	2,807	0.50%
2020/11/24	0	0.00	7	142.57	142.00	-7	2,779	-0.25%
2020/11/23	1	143.50	3	146.50	146.50	-2	2,879	-0.07%
2020/11/19	3	146.50	0	0.00	145.00	3	2,970	0.10%
2020/11/18	1	144.50	5	143.80	145.00	-4	3,065	-0.13%
2020/11/17	0	0.00	6	140.17	141.00	-6	3,152	-0.19%
2020/11/16	10	138.70	22	138.32	138.50	-12	3,220	-0.37%
2020/11/13	39	136.13	23	138.91	142.50	16	3,283	0.49%
2020/11/12	42	139.87	10	135.50	135.00	32	3,337	0.96%
2020/11/11	16	154.59	18	151.06	150.00	-2	3,366	-0.06%
2020/11/10	12	170.63	32	171.67	166.50	-20	3,373	-0.59%
2020/11/09	3	174.83	30	175.15	178.00	-27	3,362	-0.80%
2020/11/06	23	172.22	29.1	175.22	170.00	-6.1	3,357	-0.18%
2020/11/05	30.1	170.30	8	168.38	172.50	22	3,357	0.66%
2020/11/04	9	162.97	24	163.79	174.50	-15	3,376	-0.44%
2020/11/03	18	159.81	5	160.10	159.00	13	3,363	0.39%
2020/11/02	2	151.25	8	151.94	153.50	-6	3,431	-0.17%
2020/10/30	2	152.00	2	150.75	150.50	0	3,512	0.00%
2020/10/29	3.1	151.06	14	151.71	153.00	-10.9	3,645	-0.30%
2020/10/28	10	156.70	1	152.18	152.00	9	3,729	0.24%
2020/10/27	6	154.67	1	155.50	157.00	5	3,843	0.13%
2020/10/26	2.3	147.56	0	0.00	149.00	2.3	3,869	0.06%
2020/10/23	1	146.50	0	0.00	148.00	1	3,867	0.03%
2020/10/22	0	0.00	2	143.50	146.00	-2	3,869	-0.05%
2020/10/21	10.5	148.02	21	151.83	146.00	-10.5	3,862	-0.27%
2020/10/20	24	151.27	27	150.61	153.00	-3	3,852	-0.08%
2020/10/19	38	150.11	40	152.99	151.50	-2	3,821	-0.05%
2020/10/16	20	147.03	13	146.46	147.00	7	3,662	0.19%
2020/10/15	50	146.38	40	145.94	146.50	10	3,612	0.28%
2020/10/14	25	138.60	8	137.50	141.00	17	3,466	0.49%
2020/10/13	25	131.06	54	130.10	135.00	-29	3,406	-0.85%
2020/10/12	9.3	132.63	24	133.35	131.50	-14.7	3,377	-0.44%
2020/10/08	40	132.33	36	131.06	131.50	4	3,345	0.12%
2020/10/07	9	128.94	9	128.17	128.00	0	3,287	0.00%
2020/10/06	18	127.97	23	128.24	130.00	-5	3,266	-0.15%
2020/10/05	14	122.86	10.3	122.15	125.00	3.7	3,235	0.12%
2020/09/30	16	115.44	6	116.92	120.00	10	3,215	0.31%
2020/09/29	11	119.14	41	120.02	116.00	-30	3,210	-0.93%
2020/09/28	27	114.76	9	115.78	117.00	18	3,221	0.56%
2020/09/25	26	113.98	13	115.12	116.00	13	3,238	0.40%
2020/09/24	16	121.72	8	119.63	119.00	8	3,208	0.25%
2020/09/23	9	126.83	36	125.58	128.50	-27	3,183	-0.85%
2020/09/22	65	128.45	32	129.17	124.00	33	3,164	1.04%
2020/09/21	19	136.89	27	137.44	136.50	-8	3,110	-0.26%
2020/09/18	31	135.42	26	134.79	132.00	5	2,978	0.17%
2020/09/17	33	130.48	47	131.22	129.00	-14	2,848	-0.49%
2020/09/16	27	126.20	22	123.82	128.00	5	2,750	0.18%
2020/09/15	5	117.40	3	118.67	116.50	2	2,682	0.07%
2020/09/14	5	109.20	8	112.25	115.00	-3	2,658	-0.11%
2020/09/11	11	107.64	7	108.57	108.00	4	2,649	0.15%
2020/09/10	6	112.67	3	111.33	111.00	3	2,638	0.11%
2020/09/09	3	110.17	8	112.81	113.00	-5	2,637	-0.19%
2020/09/08	14	111.46	3	112.17	111.00	11	2,626	0.42%
2020/09/07	17	118.41	40	114.09	111.00	-23	2,607	-0.88%
2020/09/04	24	118.17	20	122.95	123.00	4	2,587	0.15%
2020/09/03	37	126.86	25	126.38	123.00	12	2,567	0.47%
2020/09/02	74	123.32	28	122.82	127.00	46	2,522	1.82%
2020/09/01	19	121.16	22	117.48	118.00	-3	2,483	-0.12%
2020/08/31	25	118.40	28	119.45	118.00	-3	2,469	-0.12%
2020/08/28	19	120.08	16	117.81	121.00	3	2,456	0.12%
2020/08/27	69	123.21	105	122.03	121.00	-36	2,410	-1.49%	大賣/
2020/08/26	43	136.66	22	133.27	134.00	21	2,309	0.91%
2020/08/25	5	135.80	21	134.52	132.50	-16	2,255	-0.71%
2020/08/24	12	134.71	5	135.41	136.00	7	2,220	0.31%
2020/08/21	11	147.27	22	146.75	148.00	-11	2,141	-0.51%
2020/08/20	29	133.36	25	136.46	135.00	4	2,103	0.19%
2020/08/19	26	140.98	36	142.50	135.00	-10	2,068	-0.48%
2020/08/18	27	133.72	31	135.40	138.00	-4	2,006	-0.20%
2020/08/17	54	123.85	28	118.55	125.50	26	1,957	1.33%
2020/08/14	6	116.58	7	112.57	114.50	-1	1,920	-0.05%
2020/08/13	21	115.02	5	113.40	115.00	16	1,901	0.84%
2020/08/12	12	113.71	11	113.23	113.50	1	1,889	0.05%
2020/08/11	19	116.50	42	115.46	112.50	-23	1,901	-1.21%
2020/08/10	24	115.48	45	117.11	116.50	-21	1,869	-1.12%
2020/08/07	53	108.79	23.1	107.62	111.50	29.9	1,771	1.69%
2020/08/06	102	108.41	86	110.09	106.00	16	1,724	0.93%	大買/
2020/08/05	25.1	105.48	37	103.24	104.00	-12	1,653	-0.72%
2020/08/04	70	99.83	64	102.65	105.50	6	1,595	0.38%
2020/08/03	15	98.65	22	95.34	96.00	-7	1,511	-0.46%
2020/07/31	45	94.96	142	92.26	94.80	-97	1,446	-6.70%	大賣/
2020/07/30	23	88.99	2	89.10	89.10	21	1,374	1.53%
2020/07/29	2	80.25	0	0.00	81.00	2	1,409	0.14%
2020/07/28	11	78.65	0	0.00	79.00	11	1,479	0.74%
2020/07/27	11	80.51	0	0.00	80.60	11	1,529	0.72%
2020/07/24	2	80.00	15	82.95	81.50	-13	1,562	-0.83%
2020/07/23	0	0.00	1	85.30	84.90	-1	1,606	-0.06%
2020/07/22	11	85.01	6	84.18	85.90	5	1,634	0.31%
2020/07/21	1	82.70	4	82.45	82.20	-3	1,650	-0.18%
2020/07/20	1	81.90	2	77.10	81.80	-1	1,643	-0.06%
2020/07/17	7	79.56	7	79.49	78.20	0	1,636	0.00%
2020/07/16	1	83.00	2	82.95	80.60	-1	1,637	-0.06%
2020/07/15	2	83.60	0	0.00	82.60	2	1,628	0.12%
2020/07/14	0	0.00	7	83.07	82.20	-7	1,642	-0.43%
2020/07/13	73	86.54	1	86.80	86.10	72	1,657	4.34%
2020/07/10	8	88.58	7	88.96	86.80	1	1,674	0.06%
2020/07/09	15	91.94	4	94.23	91.30	11	1,664	0.66%
2020/07/08	4	94.25	5	96.02	94.00	-1	1,646	-0.06%
2020/07/07	4	97.60	31.1	97.37	94.00	-27.1	1,643	-1.65%
2020/07/06	29	92.33	14	92.46	95.80	15	1,624	0.92%
2020/07/03	12	90.00	5	88.56	89.80	7	1,612	0.43%
2020/07/02	0	0.00	2	86.25	86.10	-2	1,609	-0.12%
2020/07/01	14	86.00	5	86.08	85.30	9	1,608	0.56%
2020/06/30	19	84.27	5	84.72	85.80	14	1,637	0.85%
2020/06/29	1	81.00	1	80.20	81.00	0	1,679	0.00%
2020/06/23	0	0.00	1	80.40	80.30	-1	1,743	-0.06%
2020/06/19	2	81.15	1	81.20	81.00	1	1,776	0.06%
2020/06/18	1	82.50	3	81.40	81.60	-2	1,784	-0.11%
2020/06/17	1	81.00	2	80.00	80.00	-1	1,776	-0.06%
2020/06/16	1	77.60	0	0.00	80.70	1	1,785	0.06%
2020/06/10	3	78.77	0	0.00	78.60	3	1,789	0.17%
2020/06/08	0	0.00	2	80.70	80.40	-2	1,822	-0.11%
2020/06/05	4	80.65	2	80.50	80.50	2	1,830	0.11%
2020/06/04	1	80.60	8	81.28	80.80	-7	1,846	-0.38%
2020/06/03	1	82.70	0	0.00	82.60	1	1,865	0.05%
2020/06/02	1	81.00	2	81.95	80.90	-1	1,930	-0.05%
2020/06/01	0	0.00	1	83.70	82.40	-1	1,990	-0.05%
2020/05/28	3	84.33	2	83.65	81.30	1	2,039	0.05%
2020/05/27	15	86.64	23	86.04	84.10	-8	2,044	-0.39%
2020/05/26	5	84.18	15	83.57	85.60	-10	2,027	-0.49%
2020/05/25	28	80.64	20	80.76	81.80	8	2,024	0.40%
2020/05/22	21	82.53	16	83.24	78.50	5	2,037	0.25%
2020/05/21	14	83.52	4	85.13	84.00	10	2,018	0.50%
2020/05/20	5	82.54	5	82.96	81.10	0	2,002	0.00%
2020/05/19	15	86.05	9	84.61	82.00	6	1,997	0.30%
2020/05/18	14	83.79	91	84.22	84.20	-77	1,974	-3.90%
2020/05/15	36	77.13	4	74.78	78.00	32	1,956	1.64%
2020/05/14	1	81.40	13	75.45	75.00	-12	1,912	-0.63%
2020/05/13	27	85.92	7	84.44	83.00	20	1,911	1.05%
2020/05/12	5	90.82	2	91.70	87.80	3	1,899	0.16%
2020/05/11	44	86.52	39	88.72	89.20	5	1,898	0.26%
2020/05/08	6	93.52	31	92.20	88.90	-25	1,882	-1.33%
2020/05/07	16	91.52	13.9	90.60	93.40	2.1	1,827	0.11%
2020/05/06	5	90.50	5	90.22	89.50	0	1,790	0.00%
2020/05/05	48	91.24	11.1	91.04	87.60	36.9	1,733	2.13%
2020/05/04	14	83.43	30	85.68	88.00	-16	1,646	-0.97%
2020/04/30	72	80.64	32	80.54	80.00	40	1,581	2.53%
2020/04/29	11	76.65	8	77.64	77.00	3	1,523	0.20%
2020/04/28	4	74.85	3	75.34	73.60	1	1,488	0.06%
2020/04/27	3	72.91	3	72.17	74.00	0	1,440	0.00%
2020/04/24	5	68.66	3	68.93	69.10	2	1,405	0.14%
2020/04/23	0	0.00	74	64.97	64.30	-74	1,366	-5.41%
2020/04/22	0	0.00	16	64.64	65.00	-16	1,364	-1.17%
2020/04/21	15	67.59	37	68.06	65.00	-22	1,357	-1.62%
2020/04/20	0	0.00	1	68.60	68.50	-1	1,348	-0.07%
2020/04/17	1	67.50	18	69.62	69.00	-17	1,361	-1.25%
2020/04/16	123	68.92	0	0.00	70.00	123	1,339	9.18%	大買/鉅額交易
2020/04/15	5	67.44	3	68.00	68.70	2	1,314	0.15%
2020/04/10	2	63.80	7	63.54	64.00	-5	1,271	-0.39%
2020/04/09	2	65.00	1	69.60	63.00	1	1,254	0.08%
2020/04/08	5	69.82	3	68.40	68.40	2	1,215	0.16%
2020/04/07	10	65.26	4	67.58	69.80	6	1,188	0.50%
2020/04/06	8	62.80	5	61.90	63.90	3	1,168	0.26%
2020/04/01	2	64.30	3	65.77	61.80	-1	1,149	-0.09%
2020/03/31	25	64.74	23	64.38	63.40	2	1,082	0.18%
2020/03/30	2	59.65	49.1	58.12	62.00	-47.1	1,003	-4.69%
2020/03/27	50.1	58.40	5	58.22	58.30	45.1	962	4.68%
2020/03/26	2	50.50	3	50.67	53.70	-1	946	-0.11%
2020/03/25	4	48.81	5	50.25	48.85	-1	922	-0.11%
2020/03/24	7	47.94	4	47.05	46.85	3	906	0.33%
2020/03/20	1	50.80	1	51.70	51.80	0	889	0.00%
2020/03/19	0	0.00	0	47.10	47.10	0	880	0.00%
2020/03/18	1	58.00	2	56.30	52.30	-1	869	-0.11%
2020/03/16	2	61.00	12	57.14	56.10	-10	869	-1.15%
2020/03/13	3	59.23	2	59.90	60.40	1	859	0.12%
2020/03/12	0	0.00	25	72.84	65.50	-25	845	-2.96%
2020/03/11	0	0.00	1	74.40	72.70	-1	815	-0.12%
2020/03/10	2	73.25	3	71.60	72.50	-1	800	-0.12%
2020/03/09	15	75.06	5	75.76	74.30	10	773	1.29%
2020/03/06	55	79.43	45	78.49	75.20	10	739	1.35%
2020/03/05	33	75.19	32.3	76.72	77.50	0.7	665	0.11%
2020/03/04	25	69.11	4	69.78	70.50	21	597	3.52%
2020/03/03	3	69.00	5	69.42	67.40	-2	568	-0.35%
2020/03/02	8	64.56	12	66.02	66.60	-4	535	-0.75%
2020/02/27	0	0.00	3	64.96	63.10	-3	510	-0.60%
2020/02/26	24	66.36	17	65.41	65.50	7	472	1.48%
2020/02/25	7	65.00	3	65.19	64.10	4	436	0.91%
2020/02/24	0	0.00	1	61.90	62.50	-1	405	-0.25%
2020/02/21	1	61.50	1	61.00	61.40	0	397	0.00%
2020/02/20	2	60.41	3	60.13	60.80	-1	388	-0.24%
2020/02/19	1	61.80	1	60.70	58.60	0	376	0.00%
2020/02/18	16	63.24	15	63.87	60.00	1	358	0.28%
2020/02/14	1	58.10	5	59.52	59.50	-4	310	-1.29%
2020/02/13	0	0.00	2.1	57.19	57.00	-2.1	285	-0.72%
2020/02/12	0.1	58.00	0	0.00	58.00	0.1	268	0.02%
2020/02/11	3	54.10	0	0.00	53.50	3	246	1.22%
2020/02/06	1	53.70	0	0.00	53.90	1	224	0.44%
2020/02/05	1	52.60	0	0.00	52.40	1	218	0.46%
2020/02/04	0	0.00	9	52.70	52.70	-9	212	-4.24%
2020/01/31	9	47.31	0	0.00	47.10	9	199	4.51%
2020/01/15	1	52.80	0	0.00	53.00	1	181	0.55%
2020/01/13	1	54.20	7	54.24	53.40	-6	176	-3.41%
2020/01/02	1	51.80	0	0.00	51.10	1	145	0.69%
2019/12/30	8	51.73	2	53.00	50.80	6	136	4.38%
2019/12/23	0	0.00	1	49.10	48.10	-1	113	-0.88%
2019/12/17	1	47.90	1	46.95	47.15	0	96	0.00%
2019/12/16	1	46.40	1	46.40	46.40	0	89	0.00%
2019/12/13	0	0.00	3	43.02	42.20	-3	82	-3.64%
2019/12/12	0	0.00	4	43.56	44.00	-4	80	-4.96%
2019/12/11	7	48.31	0	0.00	46.00	7	74	9.43%
2019/12/10	0	0.00	3	46.60	46.60	-3	51	-5.79%
2019/12/09	0	0.00	2	42.40	42.40	-2	44	-4.51%
2019/11/22	0	0.00	2	38.80	39.10	-2	36	-5.46%
2019/11/18	0	0.00	1	40.40	40.20	-1	35	-2.82%
2019/11/15	2	40.50	0	0.00	40.15	2	35	5.71%
2019/11/14	0	0.00	0.1	40.50	40.20	-0.1	34	-0.21%
2019/11/13	0	0.00	0.3	40.50	40.50	-0.3	33	-0.75%
2019/11/12	0.1	41.10	1	41.60	41.10	-0.9	31	-2.97%
2019/11/08	0	0.00	1	40.00	39.90	-1	26	-3.76%
2019/11/07	0	0.00	1	36.00	36.40	-1	20	-4.92%
2019/11/04	0	0.00	1	34.80	34.80	-1	18	-5.27%
2019/10/23	1	34.10	0	0.00	34.00	1	17	5.67%
2019/10/17	1	35.50	0	0.00	35.50	1	15	6.44%
2019/10/02	1	36.70	0	0.00	36.75	1	13	7.55%
2019/09/06	0	0.00	0	38.20	38.55	0	12	-0.32%
2019/09/03	0	0.00	1	36.75	36.80	-1	12	-8.05%
2019/08/28	1	36.10	0	0.00	36.60	1	12	7.93%
2019/08/27	0	0.00	3	37.92	38.05	-3	12	-24.66%
2019/08/14	0	0.00	2	39.00	39.00	-2	12	-15.56%
2019/08/06	0	38.80	0	0.00	38.00	0	12	0.31%
2019/07/29	0.2	38.50	0	0.00	38.55	0.2	12	1.41%
2019/07/25	0	0.00	0	38.30	38.30	0	11	-0.40%
2019/07/23	0.6	38.60	0	0.00	38.60	0.6	11	5.20%
2019/07/19	0.2	39.30	0	0.00	39.30	0.2	12	1.65%
2019/07/03	0	39.50	0	0.00	39.70	0	16	0.27%
2019/07/01	0	0.00	0	39.80	39.85	0	17	-0.26%
2019/06/24	1	39.30	0	0.00	39.20	1	19	5.11%
2019/06/21	0	0.00	0	39.20	39.55	0	19	-0.19%
2019/06/20	1	39.55	0	0.00	39.50	1	19	5.15%
2019/06/10	0	41.40	0	0.00	41.80	0	20	0.18%
2019/05/16	0	0.00	0.1	40.00	40.00	-0.1	21	-0.54%
2019/05/07	0	0.00	0	41.00	41.30	0	21	-0.12%
2019/05/03	1	41.12	0	0.00	42.00	1	22	4.59%
2019/04/19	0	0.00	0.1	43.05	43.00	-0.1	22	-0.44%
2019/04/12	0	0.00	1	42.80	42.25	-1	21	-4.66%
2019/03/11	0	0.00	0	42.85	42.85	0	12	-0.17%
2019/02/12	1	44.65	0	0.00	44.50	1	10	9.82%
2019/01/28	0	44.80	0	0.00	45.00	0	11	0.18%
2018/10/31	0	0.00	1	50.50	50.00	-1	26	-3.82%
2018/10/29	0	0.00	5	49.50	49.50	-5	26	-19.14%
2018/10/01	1	51.00	0	0.00	52.20	1	22	4.36%
2018/08/24	1	55.90	0	0.00	56.90	1	41	2.44%
2018/08/15	0	0.00	1	63.50	63.20	-1	38	-2.60%
2018/08/13	2	63.05	1	62.80	63.30	1	36	2.75%
2018/08/03	0	0.00	1	66.00	64.70	-1	38	-2.58%
2018/08/02	0	0.00	1	65.00	65.00	-1	38	-2.60%
2018/06/26	1	63.20	0	0.00	63.50	1	52	1.91%
2018/06/21	0	0.00	1	65.80	64.50	-1	56	-1.78%
2018/06/15	0	0.00	1	67.90	66.40	-1	56	-1.76%
2018/06/14	0	0.00	1	66.30	66.20	-1	54	-1.85%
2018/06/13	0	0.00	3	63.63	65.90	-3	52	-5.71%
2018/06/12	0	0.00	2	63.40	61.80	-2	48	-4.12%
2018/06/11	1	61.40	0	0.00	63.50	1	48	2.08%
2018/06/04	2	59.10	1	59.10	59.40	1	50	1.96%
2018/05/31	1	58.90	0	0.00	58.70	1	53	1.88%
2018/05/29	2	58.10	0	0.00	58.00	2	57	3.45%
2018/05/15	0	0.00	1	58.50	58.50	-1	65	-1.52%
2018/05/09	1	60.00	0	0.00	60.00	1	70	1.43%
2018/04/30	1	60.50	0	0.00	60.60	1	83	1.20%
2018/04/17	1	61.00	0	0.00	60.60	1	86	1.15%
2018/04/13	1	62.30	0	0.00	62.30	1	88	1.13%
2018/04/11	2	62.75	0	0.00	63.20	2	88	2.27%
2018/04/10	1	62.90	0	0.00	62.90	1	87	1.14%
2018/04/03	1	64.10	0	0.00	63.80	1	90	1.11%
2018/03/31	2	65.20	0	0.00	64.80	2	90	2.20%
2018/03/28	0	0.00	1	64.80	64.90	-1	90	-1.10%
2018/03/21	0	0.00	1	65.00	64.60	-1	87	-1.14%
2018/03/20	1	64.50	0	0.00	64.60	1	87	1.14%
2018/03/15	2	64.10	0	0.00	64.20	2	90	2.20%
2018/03/12	2	63.40	0	0.00	63.50	2	100	1.98%
2018/03/07	2	63.10	0	0.00	63.10	2	102	1.94%
2018/03/01	1	63.00	0	0.00	63.10	1	107	0.93%
2018/02/26	0	0.00	1	63.70	63.70	-1	110	-0.91%
2018/02/23	0	0.00	10	63.34	63.30	-10	111	-9.00%
2018/02/22	2	63.40	1	63.50	63.20	1	112	0.89%
2018/02/12	1	63.00	0	0.00	63.00	1	117	0.85%
2018/02/06	1	64.70	0	0.00	62.00	1	131	0.76%
2018/02/05	1	66.60	0	0.00	66.70	1	139	0.72%
2018/02/02	1	67.60	0	0.00	67.50	1	146	0.68%
2018/01/31	1	68.20	0	0.00	68.80	1	149	0.67%
2018/01/30	0	0.00	3	69.17	69.60	-3	154	-1.94%
2018/01/29	0	0.00	1	66.80	66.80	-1	151	-0.66%
2018/01/22	1	66.30	0	0.00	66.20	1	176	0.57%
2018/01/12	1	67.20	0	0.00	66.50	1	194	0.51%