廣積 (8050)-富邦-台北券商分點個股進出

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
83.0
漲跌
▲0.6
漲幅
+0.73%
成交量
678張
產業
上櫃電腦及週邊類股
348人加入追蹤

立即追蹤
本地時間:14:30

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

廣積 (8050)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
2024/05/14	1	82.60	1.6	82.65	83.00	-0.6	1,888	-0.03%
2024/05/13	2	82.55	9	82.68	82.40	-7	1,901	-0.37%
2024/05/10	0	80.90	0	80.70	81.60	0	1,953	0.00%
2024/05/09	0	0.00	0	81.40	80.90	0	1,948	0.00%
2024/05/08	3	81.70	1.1	81.81	81.70	1.9	1,959	0.10%
2024/05/06	2	81.80	3.3	82.02	82.20	-1.3	2,034	-0.06%
2024/05/03	1	82.00	2.2	82.75	81.90	-1.2	2,076	-0.06%
2024/04/30	1	83.10	1.1	82.70	82.70	-0.1	2,247	0.00%
2024/04/26	0.2	81.95	0	0.00	81.40	0.2	2,340	0.01%
2024/04/25	1	81.00	1.2	81.57	81.60	-0.2	2,371	-0.01%
2024/04/24	1	81.10	9	81.00	81.50	-8	2,388	-0.33%
2024/04/23	0.1	79.75	3	79.80	79.80	-2.9	2,412	-0.12%
2024/04/22	0	80.00	1	80.00	80.20	-1	2,469	-0.04%
2024/04/19	2.2	79.52	2.1	79.79	79.50	0.1	2,488	0.01%
2024/04/18	1	81.17	0	0.00	81.00	1	2,537	0.04%
2024/04/17	0	81.13	1	80.70	81.00	-1	2,614	-0.04%
2024/04/16	3.1	80.04	6.8	80.38	80.00	-3.7	2,623	-0.14%
2024/04/15	0.6	82.00	0	0.00	82.00	0.6	2,610	0.02%
2024/04/12	2	81.99	16	81.53	81.50	-14	2,604	-0.54%
2024/04/11	25.4	80.52	13	81.00	82.00	12.3	2,604	0.47%
2024/04/10	2.2	82.57	0	0.00	82.60	2.2	2,590	0.08%
2024/04/09	0.1	82.90	3	83.13	82.70	-2.9	2,599	-0.11%
2024/04/08	23	82.60	4	82.68	83.10	19	2,606	0.73%
2024/04/03	0	83.59	4.1	83.18	83.50	-4	2,601	-0.15%
2024/04/02	2	83.11	0	0.00	83.70	2	2,607	0.08%
2024/04/01	1	84.00	6.4	83.74	83.70	-5.4	2,670	-0.20%
2024/03/29	2	83.80	1	84.00	84.00	1	2,736	0.04%
2024/03/28	3.2	85.50	2	85.60	84.60	1.2	2,796	0.04%
2024/03/27	0	0.00	23	85.02	85.10	-23	2,830	-0.81%
2024/03/26	7.2	84.71	0.5	85.00	84.10	6.7	2,835	0.23%
2024/03/25	4	85.83	3	86.23	85.60	1	2,816	0.04%
2024/03/22	4.1	87.78	12	88.28	87.70	-7.9	2,798	-0.28%
2024/03/21	7	86.81	9	87.23	87.10	-2	2,750	-0.07%
2024/03/20	27	86.87	12.1	87.17	86.80	14.9	2,723	0.55%
2024/03/19	18	84.83	2	83.80	84.90	16	2,676	0.60%
2024/03/18	4	83.55	2	83.75	83.50	2	2,664	0.08%
2024/03/15	1	84.40	12	84.04	84.00	-11	2,666	-0.41%
2024/03/14	11.1	85.17	6	84.65	84.70	5.1	2,678	0.19%
2024/03/13	4	86.58	4	86.68	85.30	0	2,671	0.00%
2024/03/12	23	86.58	4	86.68	86.30	19	2,647	0.72%
2024/03/11	0	0.00	22	85.37	85.10	-22	2,614	-0.84%
2024/03/08	21	85.90	13	85.82	85.00	8	2,605	0.31%
2024/03/07	17.1	87.11	9	87.81	86.50	8.1	2,573	0.32%
2024/03/06	43	89.06	30.1	88.68	88.40	13	2,532	0.51%
2024/03/05	22	85.89	30.1	87.00	87.40	-8.1	2,397	-0.34%
2024/03/04	52	84.44	4	84.65	84.10	48	2,328	2.06%
2024/03/01	16.1	86.09	4.3	86.29	85.80	11.9	2,285	0.52%
2024/02/29	31.3	86.81	18.5	87.06	87.30	12.7	2,240	0.57%
2024/02/27	16	86.01	13.4	85.87	85.50	2.6	2,179	0.12%
2024/02/26	9	84.60	40	86.08	86.20	-31	2,125	-1.46%
2024/02/23	4.3	83.09	7	83.19	82.90	-2.7	2,070	-0.13%
2024/02/22	1.2	82.22	1	81.70	82.10	0.2	2,089	0.01%
2024/02/21	3.2	82.02	2	82.01	81.80	1.1	2,099	0.05%
2024/02/20	1	83.40	5	83.02	82.60	-4	2,126	-0.19%
2024/02/19	5	83.50	2	83.20	83.60	3	2,144	0.14%
2024/02/16	5	82.88	27	82.37	82.80	-22	2,147	-1.02%
2024/02/15	1.1	84.80	8	84.10	84.40	-6.9	2,107	-0.33%
2024/02/05	3	84.70	20	85.12	85.50	-17	2,112	-0.80%
2024/02/02	12	86.13	5	86.14	84.80	7	2,099	0.33%
2024/02/01	4	86.50	0.6	86.30	86.70	3.4	2,056	0.17%
2024/01/31	6	87.30	11.3	86.77	86.40	-5.3	2,053	-0.26%
2024/01/30	22	86.24	4	86.30	87.30	18	2,052	0.88%
2024/01/29	3	87.24	12	87.45	87.00	-9	2,029	-0.44%
2024/01/26	7.1	87.90	13	87.83	87.70	-5.9	1,993	-0.30%
2024/01/25	18	87.56	32	87.09	87.10	-14	1,958	-0.71%
2024/01/24	45	87.77	19	87.72	86.90	26	1,931	1.35%
2024/01/23	1	84.80	6.5	86.03	86.00	-5.5	1,821	-0.30%
2024/01/22	11.5	84.44	26	84.27	85.00	-14.5	1,750	-0.83%
2024/01/19	11.3	83.23	8.6	83.05	83.40	2.8	1,723	0.16%
2024/01/18	2	81.40	9	82.19	82.80	-7	1,705	-0.41%
2024/01/17	11.1	83.67	6	82.90	82.70	5.1	1,745	0.29%
2024/01/16	25	83.86	9.1	83.92	84.20	15.9	1,730	0.92%
2024/01/15	5.9	83.35	2.2	83.05	82.80	3.7	1,673	0.22%
2024/01/12	15	83.22	1.5	83.32	83.10	13.5	1,669	0.81%
2024/01/11	26.2	82.98	5.4	82.20	83.10	20.8	1,624	1.28%
2024/01/10	0.2	79.50	3	79.77	79.70	-2.8	1,579	-0.18%
2024/01/09	0.2	78.71	9	78.60	78.70	-8.8	1,607	-0.55%
2024/01/08	1	79.00	0	0.00	79.00	1	1,645	0.06%
2024/01/05	0.1	79.20	0	0.00	79.10	0.1	1,683	0.01%
2024/01/04	0.1	79.31	3	79.07	79.50	-2.9	1,723	-0.17%
2024/01/03	2	80.40	1	79.60	79.80	1	1,760	0.06%
2024/01/02	13.1	80.34	2	80.10	80.10	11.1	1,764	0.63%
2023/12/29	1	80.80	0	0.00	80.70	1	1,780	0.06%
2023/12/28	1	81.10	0	0.00	80.50	1	1,802	0.06%
2023/12/27	7	80.50	1	80.80	81.00	6	1,823	0.33%
2023/12/26	61.4	78.23	11	77.60	78.80	50.4	1,785	2.83%
2023/12/25	11.3	78.71	83.2	78.64	78.10	-71.9	1,764	-4.07%
2023/12/22	6.2	80.90	0	81.20	80.70	6.1	1,698	0.36%
2023/12/21	2	81.80	0.5	81.62	82.10	1.6	1,697	0.09%
2023/12/20	1.1	82.43	0	0.00	82.50	1.1	1,703	0.06%
2023/12/19	11.1	82.70	2	82.65	82.90	9.1	1,745	0.52%
2023/12/18	19	84.59	8	84.53	84.10	11	1,803	0.61%
2023/12/15	1	83.13	4.7	83.69	83.60	-3.6	1,890	-0.19%
2023/12/14	3	83.30	3	83.47	83.10	0	1,919	0.00%
2023/12/13	2.1	82.82	1	83.10	82.90	1.1	1,965	0.06%
2023/12/12	0.1	83.94	0	0.00	83.40	0.1	2,052	0.00%
2023/12/11	2	84.30	6	84.73	84.30	-4	2,095	-0.19%
2023/12/08	1.1	83.92	5	83.90	83.90	-3.9	2,133	-0.18%
2023/12/07	4.1	83.95	2	84.40	83.80	2.1	2,219	0.09%
2023/12/06	3	84.53	2	84.80	84.40	1	2,376	0.04%
2023/12/05	0	0.00	1	84.40	84.30	-1	2,824	-0.04%
2023/12/01	5	85.90	0	0.00	85.70	5	3,322	0.15%
2023/11/30	0.1	85.20	0	0.00	86.20	0.1	3,356	0.00%
2023/11/29	1	84.60	5	84.10	85.30	-4	3,362	-0.12%
2023/11/27	0.1	82.60	0	0.00	82.10	0.1	3,503	0.00%
2023/11/24	1	83.70	5	83.50	83.50	-4	3,556	-0.11%
2023/11/22	0	84.90	0	85.20	84.40	0	3,687	0.00%
2023/11/21	0	0.00	0.1	85.00	84.40	-0.1	3,740	0.00%
2023/11/20	1	84.60	2	85.15	84.70	-1	3,815	-0.03%
2023/11/17	2	85.80	5	84.80	85.90	-3	3,875	-0.08%
2023/11/16	7.1	83.80	0	0.00	84.10	7.1	3,916	0.18%
2023/11/15	0	82.40	0	0.00	82.30	0	4,021	0.00%
2023/11/13	2.2	80.57	1	80.60	80.30	1.2	4,588	0.03%
2023/11/10	1.6	81.80	0	0.00	81.70	1.6	5,053	0.03%
2023/11/09	1.2	82.64	0	0.00	82.70	1.2	5,207	0.02%
2023/11/08	1	82.40	2	82.05	81.80	-1	5,380	-0.02%
2023/11/07	1	81.90	4	81.83	81.20	-3	5,605	-0.05%
2023/11/06	7.3	80.97	5	81.70	81.70	2.3	5,744	0.04%
2023/11/02	3.1	80.10	1	79.90	79.90	2.1	6,055	0.03%
2023/10/31	15	80.10	1	77.50	77.40	14	6,413	0.22%
2023/10/27	2	81.00	1	80.90	80.20	1	6,585	0.02%
2023/10/26	1.1	82.17	0	0.00	81.30	1.1	6,817	0.02%
2023/10/25	8	83.16	2	83.10	83.00	6	7,137	0.08%
2023/10/24	10.6	80.14	2	81.05	81.30	8.6	7,141	0.12%
2023/10/23	0.5	81.00	0	0.00	80.80	0.5	7,218	0.01%
2023/10/20	1	80.00	0	0.00	81.10	1	7,389	0.01%
2023/10/19	0.1	82.50	0	0.00	82.00	0.1	7,546	0.00%
2023/10/18	2	82.60	0	0.00	81.70	2	7,609	0.03%
2023/10/17	1.2	84.77	1.5	84.89	84.40	-0.3	7,716	0.00%
2023/10/16	9.1	86.36	1.1	85.69	85.70	8	7,851	0.10%
2023/10/13	2	89.10	2	88.65	88.20	0	8,133	0.00%
2023/10/12	9.3	87.70	3	88.37	88.50	6.3	8,441	0.07%
2023/10/11	9.1	91.22	1	89.70	89.20	8.1	8,768	0.09%
2023/10/06	0.1	93.20	2	94.60	92.80	-1.9	9,005	-0.02%
2023/10/05	2	94.35	12	94.53	94.00	-10	9,046	-0.11%
2023/10/04	3	92.63	11	91.96	93.20	-8	9,108	-0.09%
2023/10/03	3.1	95.51	0	0.00	94.00	3.1	9,323	0.03%
2023/10/02	3.1	96.19	8	96.21	95.80	-4.9	9,512	-0.05%
2023/09/28	5	95.26	4	95.85	95.00	1	9,677	0.01%
2023/09/27	1.1	93.14	0	0.00	93.30	1.1	9,794	0.01%
2023/09/26	4	94.33	4	95.63	93.20	0	10,167	0.00%
2023/09/25	2.7	95.93	6	95.88	95.00	-3.3	10,646	-0.03%
2023/09/22	4.1	92.61	6	93.80	94.40	-1.9	11,374	-0.02%
2023/09/21	10.5	94.55	2	94.25	93.40	8.5	11,352	0.07%
2023/09/20	35.7	97.22	9.3	97.67	96.50	26.4	11,292	0.23%
2023/09/19	2	100.50	6.3	99.52	99.00	-4.3	11,227	-0.04%
2023/09/18	5.1	99.43	16.3	99.98	99.00	-11.2	11,215	-0.10%
2023/09/15	32.5	102.63	39	101.40	101.00	-6.5	11,185	-0.06%
2023/09/14	8	104.82	8.4	104.84	104.50	-0.3	11,113	0.00%
2023/09/13	9.6	104.08	19	104.16	104.50	-9.5	11,086	-0.09%
2023/09/12	7.6	102.53	3	105.00	102.50	4.6	11,129	0.04%
2023/09/11	17.2	104.78	46.2	103.32	103.50	-29	11,186	-0.26%
2023/09/08	558.3	109.81	663	110.68	107.00	-104.7	11,341	-0.92%	大買/大賣/鉅額交易
2023/09/07	19.2	108.67	42	108.02	106.00	-22.8	11,105	-0.20%
2023/09/06	27.4	106.49	33	106.30	105.50	-5.6	10,856	-0.05%
2023/09/05	7	102.79	5.1	102.58	103.00	2	10,665	0.02%
2023/09/04	2	99.30	2.1	100.50	101.00	-0.1	10,625	0.00%
2023/09/01	15.2	100.43	11.4	100.19	99.90	3.8	10,608	0.04%
2023/08/31	4	102.25	10.1	102.50	102.50	-6.1	10,559	-0.06%
2023/08/30	9.1	102.16	6	101.42	100.50	3.1	10,480	0.03%
2023/08/29	20	99.24	5	100.60	101.50	15	10,457	0.14%
2023/08/28	17.2	97.17	32	97.35	96.70	-14.8	10,400	-0.14%
2023/08/25	7.1	99.72	9	99.18	98.70	-1.9	10,372	-0.02%
2023/08/24	27	101.96	16.1	100.66	100.50	10.9	10,335	0.11%
2023/08/23	13.1	103.73	7	103.43	103.00	6.1	10,263	0.06%
2023/08/22	5	104.20	11.2	103.50	103.50	-6.2	10,212	-0.06%
2023/08/21	14.1	103.50	14.1	103.50	102.50	0	10,153	0.00%
2023/08/18	20.3	103.91	26	103.13	101.50	-5.7	10,028	-0.06%
2023/08/17	77.2	107.51	101.2	106.86	107.50	-24	9,828	-0.24%	大賣/
2023/08/16	53.2	106.03	90.9	105.59	109.00	-37.8	9,481	-0.40%
2023/08/15	15.1	100.96	14	100.17	100.00	1.1	9,022	0.01%
2023/08/14	43.4	98.97	28.3	99.20	99.50	15.1	8,923	0.17%
2023/08/11	54.6	99.78	51.9	99.46	98.50	2.7	8,773	0.03%
2023/08/10	24.6	96.77	4.5	97.66	96.20	20.1	8,586	0.23%
2023/08/09	26.2	97.45	7	99.27	100.50	19.2	8,475	0.23%
2023/08/08	61.1	99.20	24.3	98.82	98.50	36.8	8,412	0.44%
2023/08/07	52.2	99.53	71	99.61	102.00	-18.8	8,264	-0.23%
2023/08/04	14.3	92.94	15	93.41	94.60	-0.7	7,970	-0.01%
2023/08/02	42.1	92.34	10.3	92.48	91.50	31.8	7,933	0.40%
2023/08/01	14.1	96.90	13	96.13	96.10	1.1	7,826	0.01%
2023/07/31	94.2	100.73	132.3	100.42	96.90	-38.1	7,769	-0.49%	大賣/
2023/07/28	100	98.40	113.1	99.30	99.40	-13.1	7,536	-0.17%	大賣/
2023/07/27	5	93.72	8	93.33	93.00	-3	7,220	-0.04%
2023/07/26	9	93.20	9.8	93.31	92.50	-0.8	7,181	-0.01%
2023/07/25	23.7	97.53	145.2	97.19	96.00	-121.5	7,114	-1.71%	大賣/鉅額交易
2023/07/24	20.1	96.85	46	96.56	97.20	-25.9	6,972	-0.37%
2023/07/21	20.5	91.86	4	92.15	92.60	16.5	6,841	0.24%
2023/07/20	84.1	94.82	82	96.07	94.20	2.1	6,827	0.03%
2023/07/19	25.3	104.22	46.1	104.69	103.00	-20.8	6,700	-0.31%
2023/07/18	111.2	104.62	51.1	104.27	105.00	60.1	6,578	0.91%	大買/
2023/07/17	100.2	104.66	135.1	104.87	102.50	-34.9	6,310	-0.55%	大賣/
2023/07/14	134.1	98.52	181.7	99.70	103.50	-47.7	5,988	-0.80%	大買/大賣/
2023/07/13	47.2	94.59	42.5	94.88	94.50	4.7	5,637	0.08%
2023/07/12	5.3	90.35	5.3	90.06	90.00	0	5,370	0.00%
2023/07/11	16.6	90.35	24	89.63	89.60	-7.4	5,352	-0.14%
2023/07/10	56.4	90.42	14.1	90.24	89.20	42.4	5,295	0.80%
2023/07/07	14.4	97.83	21	99.50	97.10	-6.6	5,088	-0.13%
2023/07/06	32.2	102.70	18	103.22	102.00	14.2	5,021	0.28%
2023/07/05	24.2	102.10	62.5	101.99	100.50	-38.3	4,859	-0.79%
2023/07/04	42.1	100.76	96	100.99	101.50	-53.9	4,735	-1.14%
2023/07/03	97.6	94.37	215.2	96.94	98.10	-117.6	4,404	-2.67%	大賣/鉅額交易
2023/06/30	293.1	91.49	249	90.98	89.20	44.1	4,118	1.07%	大買/大賣/
2023/06/29	11	85.56	10	85.85	86.70	1	3,663	0.03%
2023/06/28	6	84.95	0	0.00	84.80	6	3,674	0.16%
2023/06/27	7	85.67	7	85.94	84.60	0	3,760	0.00%
2023/06/26	13	86.11	5	85.40	85.60	8	3,839	0.21%
2023/06/21	2.1	85.01	0	0.00	84.90	2.1	3,855	0.05%
2023/06/20	9.1	84.91	3	85.00	85.50	6.1	3,900	0.16%
2023/06/19	6	85.07	5	85.24	85.00	1	3,934	0.03%
2023/06/16	14.6	86.10	3.7	86.14	85.60	10.9	3,939	0.28%
2023/06/15	37.3	87.11	14	87.44	87.40	23.2	3,879	0.60%
2023/06/14	40.1	88.11	42	88.48	88.50	-1.9	3,767	-0.05%
2023/06/13	22.1	84.70	24.1	85.20	85.30	-2	3,526	-0.06%
2023/06/12	5	82.80	4	82.58	82.20	1	3,355	0.03%
2023/06/09	0	0.00	3.1	81.89	81.90	-3.1	3,336	-0.09%
2023/06/08	0	0.00	10	81.60	81.10	-10	3,380	-0.30%
2023/06/07	4	81.13	5	81.60	81.50	-1	3,492	-0.03%
2023/06/06	2.1	81.00	0	0.00	80.70	2.1	3,555	0.06%
2023/06/05	3.1	80.99	1	81.00	81.90	2.1	3,584	0.06%
2023/06/02	10	81.51	3	81.30	80.90	7	3,630	0.19%
2023/06/01	3	81.67	5	82.34	81.70	-2	3,648	-0.05%
2023/05/31	3	82.00	8	82.21	81.90	-5	3,700	-0.14%
2023/05/30	3.3	81.57	6	81.90	81.40	-2.7	3,740	-0.07%
2023/05/29	3.2	80.50	6	80.88	81.20	-2.9	3,786	-0.08%
2023/05/26	9.8	79.91	11	79.67	79.30	-1.2	3,906	-0.03%
2023/05/25	3	80.50	6	81.15	80.70	-3	4,011	-0.07%
2023/05/24	1	80.20	5	80.10	80.10	-4	4,101	-0.10%
2023/05/23	1	80.40	0	0.00	80.30	1	4,297	0.02%
2023/05/22	1	79.50	25	79.89	80.10	-24	4,411	-0.54%
2023/05/19	7	79.96	25	79.13	79.10	-18	4,559	-0.39%
2023/05/18	10	79.60	9	79.89	79.50	1	4,567	0.02%
2023/05/17	14	78.94	0	0.00	78.70	14	4,568	0.31%
2023/05/16	6	78.63	26	77.17	78.70	-20	4,602	-0.43%
2023/05/15	1	78.20	2	76.90	76.90	-1	4,634	-0.02%
2023/05/12	2	78.00	3	79.20	79.00	-1	4,679	-0.02%
2023/05/11	1	79.40	2	80.20	78.80	-1	4,696	-0.02%
2023/05/10	1	77.00	0	0.00	79.20	1	4,709	0.02%
2023/05/09	1	78.90	2	77.65	77.80	-1	4,770	-0.02%
2023/05/05	2.2	78.53	0	79.20	79.00	2.1	4,974	0.04%
2023/05/04	1	77.90	0	0.00	77.90	1	5,019	0.02%
2023/05/03	6	77.33	8	77.24	77.30	-2	5,101	-0.04%
2023/05/02	5	76.46	3	76.93	77.20	2	5,140	0.04%
2023/04/28	0	0.00	0.3	75.00	75.50	-0.3	5,169	-0.01%
2023/04/26	9	73.41	7	73.29	73.40	2	5,199	0.04%
2023/04/25	4	76.10	12	74.15	74.00	-8	5,283	-0.15%
2023/04/24	9	77.03	6	76.73	77.00	3	5,269	0.06%
2023/04/21	11	79.11	3	77.87	77.30	8	5,326	0.15%
2023/04/20	19	81.31	9	80.39	79.70	10	5,335	0.19%
2023/04/19	4	81.85	4	82.30	81.80	0	5,328	0.00%
2023/04/18	8	81.94	5	81.98	82.00	3	5,328	0.06%
2023/04/17	11	81.81	2	81.75	81.70	9	5,343	0.17%
2023/04/14	13	81.55	0	0.00	82.00	13	5,354	0.24%
2023/04/13	15	82.24	3	82.03	81.70	12	5,351	0.22%
2023/04/12	9	82.26	0	83.50	82.90	9	5,355	0.17%
2023/04/11	19	81.96	13	82.05	81.70	6	5,394	0.11%
2023/04/10	2	85.30	6	85.22	85.10	-4	5,302	-0.08%
2023/04/07	2	86.15	2	86.10	86.00	0	5,327	0.00%
2023/04/06	9	85.09	3	85.10	85.40	6	5,355	0.11%
2023/03/31	38	86.94	48.6	87.51	86.20	-10.6	5,421	-0.19%
2023/03/30	31	86.96	60	87.38	88.80	-29	5,377	-0.54%
2023/03/29	5	82.90	5	83.28	83.20	0	5,184	0.00%
2023/03/28	3	84.33	5	83.98	83.60	-2	5,295	-0.04%
2023/03/27	18	84.96	7	85.27	84.20	11	5,274	0.21%
2023/03/24	2	84.00	1	84.40	83.80	1	5,411	0.02%
2023/03/23	6	83.43	16	83.63	83.90	-10	5,543	-0.18%
2023/03/22	13	82.08	3	82.40	82.80	10	5,604	0.18%
2023/03/20	1	80.10	0	0.00	81.30	1	6,093	0.02%
2023/03/17	0.2	78.70	0	0.00	79.40	0.2	6,411	0.00%
2023/03/16	6.2	78.37	3.1	79.56	77.80	3.1	6,761	0.05%
2023/03/15	6.3	80.43	0	0.00	80.20	6.3	6,852	0.09%
2023/03/14	6.2	79.91	2	79.85	79.70	4.2	6,971	0.06%
2023/03/13	4	80.60	21.1	80.46	80.70	-17.1	7,096	-0.24%
2023/03/10	12	81.99	16	80.81	80.30	-4	7,133	-0.06%
2023/03/09	28.2	84.01	1	83.30	83.00	27.2	7,057	0.39%
2023/03/08	2	84.30	124	84.05	84.70	-122	7,014	-1.74%	大賣/鉅額交易
2023/03/07	6.1	84.72	9	84.63	84.20	-3	7,002	-0.04%
2023/03/06	3	84.53	11	84.25	83.80	-8	6,976	-0.11%
2023/03/03	8	83.64	2	84.00	83.60	6	6,961	0.09%
2023/03/02	7	83.33	2	83.70	83.60	5	6,933	0.07%
2023/03/01	11	82.43	4	82.28	82.00	7	6,916	0.10%
2023/02/24	11	83.49	6	84.12	83.80	5	6,945	0.07%
2023/02/23	6	85.64	16	86.07	86.20	-10	6,932	-0.14%
2023/02/22	20	83.82	20	83.17	84.50	0	6,978	0.00%
2023/02/21	85	84.73	39	85.53	83.50	46	7,140	0.64%
2023/02/20	14	83.49	9	83.33	83.20	5	7,042	0.07%
2023/02/17	67.1	82.42	31.2	82.23	82.50	35.8	7,003	0.51%
2023/02/16	6	80.03	6	80.02	80.00	0	6,941	0.00%
2023/02/15	4	79.35	6	79.77	79.90	-2	7,002	-0.03%
2023/02/14	10	80.18	4	80.25	79.40	6	7,017	0.09%
2023/02/13	4	79.03	7	79.60	79.90	-3	7,066	-0.04%
2023/02/10	3	79.20	4	78.80	77.90	-1	7,130	-0.01%
2023/02/09	9	79.44	4	79.60	79.50	5	7,130	0.07%
2023/02/08	9	79.33	10	79.47	78.70	-1	7,206	-0.01%
2023/02/07	19	79.29	13	79.35	79.50	6	7,253	0.08%
2023/02/06	14	77.83	9	78.43	79.00	5	7,277	0.07%
2023/02/03	16	77.10	9	75.82	77.40	7	7,260	0.10%
2023/02/02	5	76.20	2	75.90	75.90	3	7,253	0.04%
2023/02/01	4	75.68	3	75.80	76.50	1	7,211	0.01%
2023/01/31	2	73.35	4	73.30	73.90	-2	7,170	-0.03%
2023/01/30	4	73.98	0	0.00	73.50	4	7,205	0.06%
2023/01/17	1	73.10	1	73.00	73.10	0	7,188	0.00%
2023/01/16	3	72.10	0	0.00	73.00	3	7,208	0.04%
2023/01/13	25	72.99	3	73.03	71.60	22	7,207	0.31%
2023/01/12	5	74.72	7	74.81	74.20	-2	7,162	-0.03%
2023/01/11	7	76.20	0	0.00	75.60	7	7,178	0.10%
2023/01/10	22	78.27	7	79.39	77.70	15	7,205	0.21%
2023/01/09	3	78.70	9	78.87	79.70	-6	7,327	-0.08%
2023/01/06	1	77.60	2	77.30	77.60	-1	7,452	-0.01%
2023/01/05	6	78.12	4	77.45	77.30	2	7,607	0.03%
2023/01/04	1	77.90	0	0.00	77.80	1	7,682	0.01%
2023/01/03	1	77.90	10	78.62	78.90	-9	7,706	-0.12%
2022/12/30	4	77.68	3	77.27	77.30	1	7,714	0.01%
2022/12/29	13	76.72	8	75.68	77.30	5	7,703	0.06%
2022/12/28	7	77.53	3	78.40	77.10	4	7,699	0.05%
2022/12/27	9	79.22	7	78.57	79.00	2	7,692	0.03%
2022/12/26	4	78.50	32	78.57	79.00	-28	7,672	-0.36%
2022/12/23	13	77.98	18	78.28	78.90	-5	7,659	-0.07%
2022/12/22	30	78.87	12	79.04	77.50	18	7,596	0.24%
2022/12/21	13	82.38	8	82.96	80.70	5	7,477	0.07%
2022/12/20	20	82.47	19	83.01	81.90	1	7,493	0.01%
2022/12/19	8	83.61	2	83.70	83.80	6	7,469	0.08%
2022/12/16	16	86.99	19	86.12	84.20	-3	7,650	-0.04%
2022/12/15	10	86.43	32	86.92	87.30	-22	7,496	-0.29%
2022/12/14	11	85.15	19	85.76	86.00	-8	7,341	-0.11%
2022/12/13	37	86.50	25.3	86.13	84.50	11.7	7,272	0.16%
2022/12/12	29	85.79	41	86.47	85.60	-12	7,158	-0.17%
2022/12/09	78	83.77	54	83.81	84.00	24	7,012	0.34%
2022/12/08	53.1	81.21	63.3	81.74	83.50	-10.3	6,732	-0.15%
2022/12/07	14	78.64	18	78.74	78.90	-4	6,489	-0.06%
2022/12/06	19	78.75	10	78.68	78.40	9	6,482	0.14%
2022/12/05	18	78.11	18	77.77	78.20	0	6,414	0.00%
2022/12/02	7	77.17	27	76.56	76.10	-20	6,363	-0.31%
2022/12/01	12	75.77	7.1	75.33	74.60	4.9	6,384	0.08%
2022/11/30	7	74.19	5	74.68	74.70	2	6,462	0.03%
2022/11/29	4	74.33	5	74.38	73.90	-1	6,499	-0.02%
2022/11/28	7	73.87	4	74.28	73.70	3	6,540	0.05%
2022/11/25	5	74.00	10.1	75.14	74.20	-5.1	6,584	-0.08%
2022/11/24	9	74.38	2	74.85	74.90	7	6,668	0.10%
2022/11/23	7	74.30	4	74.48	74.00	3	6,895	0.04%
2022/11/22	10.1	74.97	1	75.70	74.40	9.1	7,099	0.13%
2022/11/21	32	75.30	29	76.52	77.00	3	7,163	0.04%
2022/11/18	24	76.52	16	76.18	76.10	8	7,187	0.11%
2022/11/17	22.2	74.49	48	76.04	77.30	-25.8	7,092	-0.36%
2022/11/16	17	71.45	6	71.77	71.60	11	6,858	0.16%
2022/11/15	28.2	70.01	10.2	70.74	69.90	18	6,801	0.26%
2022/11/14	17	71.64	4.1	72.58	71.50	12.9	6,869	0.19%
2022/11/11	10.3	71.51	15	71.07	70.40	-4.7	6,933	-0.07%
2022/11/10	26	71.23	6	72.25	70.30	20	6,921	0.29%
2022/11/09	12.3	72.45	5	73.04	72.60	7.3	6,963	0.10%
2022/11/08	11.1	72.91	18	71.93	72.00	-7	6,890	-0.10%
2022/11/07	10.1	70.44	10	70.62	70.10	0.1	6,843	0.00%
2022/11/04	23.1	68.87	185.1	69.73	71.00	-162	6,930	-2.34%	大賣/鉅額交易
2022/11/03	23.1	68.85	29	69.28	69.30	-5.9	6,844	-0.09%
2022/11/02	10	68.32	6	68.43	69.30	4	6,782	0.06%
2022/11/01	3.1	68.07	25	68.46	68.00	-21.9	6,767	-0.32%
2022/10/31	16	65.30	37.1	66.49	66.60	-21.1	6,807	-0.31%
2022/10/28	5	63.46	19.1	63.84	63.80	-14.1	6,970	-0.20%
2022/10/27	14	63.09	3.1	63.43	64.30	10.9	7,105	0.15%
2022/10/26	10.1	60.32	5	61.04	61.60	5.1	7,254	0.07%
2022/10/25	5	61.48	4	61.60	61.40	1	7,427	0.01%
2022/10/24	18.1	62.19	12	62.70	61.20	6.1	7,504	0.08%
2022/10/21	5	61.46	3	62.10	60.80	2	7,598	0.03%
2022/10/20	18	61.93	17	62.69	63.10	1	7,749	0.01%
2022/10/19	5	63.54	1	63.60	63.20	4	7,718	0.05%
2022/10/18	9	62.82	21	62.85	63.20	-12	7,697	-0.16%
2022/10/17	26	59.72	13	60.12	61.00	13	7,684	0.17%
2022/10/14	159	64.46	9	64.02	61.30	150	7,590	1.98%	大買/鉅額交易
2022/10/13	167.1	64.23	167	63.88	63.70	0.1	7,629	0.00%	大買/大賣/
2022/10/12	70	70.58	34	70.56	70.50	36	7,565	0.48%
2022/10/11	16	66.73	8	66.81	66.60	8	7,671	0.10%
2022/10/07	24	70.11	17	69.81	70.00	7	7,707	0.09%
2022/10/06	4	68.98	8	68.48	69.40	-4	7,751	-0.05%
2022/10/05	16	69.61	13	69.19	68.60	3	7,823	0.04%
2022/10/04	7	68.11	4	67.65	69.50	3	7,930	0.04%
2022/10/03	1	67.10	1	66.10	65.70	0	8,028	0.00%
2022/09/30	7	65.81	4	65.80	66.70	3	8,108	0.04%
2022/09/29	10	68.17	4	68.70	66.00	6	8,194	0.07%
2022/09/28	17	67.89	17	67.18	66.70	0	8,365	0.00%
2022/09/27	17	69.26	10	69.09	71.50	7	8,622	0.08%
2022/09/26	184	71.86	25	72.25	70.20	159	8,779	1.81%	大買/鉅額交易
2022/09/23	411	72.23	522	72.03	72.00	-111	8,838	-1.26%	大買/大賣/鉅額交易
2022/09/22	9	79.30	2	78.95	79.90	7	8,887	0.08%
2022/09/21	0	0.00	2	80.10	80.60	-2	9,113	-0.02%
2022/09/20	12	81.32	9	80.92	81.40	3	9,242	0.03%
2022/09/19	7	81.06	15	80.37	80.00	-8	9,350	-0.09%
2022/09/16	21	86.93	20	86.49	83.80	1	9,282	0.01%
2022/09/15	6	87.25	6	87.53	87.10	0	9,131	0.00%
2022/09/14	20	86.00	20	85.15	86.80	0	9,053	0.00%
2022/09/13	29	83.79	61	84.31	84.30	-32	8,906	-0.36%
2022/09/12	12	81.56	16	81.08	81.70	-4	8,757	-0.05%
2022/09/08	9	78.77	2	78.25	79.60	7	8,663	0.08%
2022/09/07	14	76.04	9	76.41	75.50	5	8,558	0.06%
2022/09/06	5	81.48	20.1	80.85	79.90	-15.1	8,439	-0.18%
2022/09/05	6	80.40	6	79.82	79.90	0	8,330	0.00%
2022/09/02	9	79.84	17	79.45	79.80	-8	8,309	-0.10%
2022/09/01	12	78.80	12	78.68	78.50	0	8,244	0.00%
2022/08/31	25	79.32	27	79.20	78.20	-2	8,160	-0.02%
2022/08/30	52	79.12	63	78.67	79.90	-11	8,033	-0.14%
2022/08/29	29.1	77.31	64	76.63	74.90	-34.9	7,756	-0.45%
2022/08/26	15	74.75	11	74.91	74.60	4	7,493	0.05%
2022/08/25	25	73.26	27.3	74.27	73.60	-2.3	7,335	-0.03%
2022/08/24	26	71.50	6.3	71.53	71.00	19.7	7,161	0.28%
2022/08/23	1	70.50	2	70.85	70.90	-1	7,069	-0.01%
2022/08/22	3	72.00	20	71.54	70.90	-17	7,028	-0.24%
2022/08/19	16	74.28	31.9	73.92	72.00	-15.9	6,974	-0.23%
2022/08/18	37	71.88	44	71.68	73.70	-7	6,807	-0.10%
2022/08/17	33.1	70.60	44.5	70.48	70.70	-11.4	6,641	-0.17%
2022/08/16	16	70.23	13	69.46	69.50	3	6,554	0.05%
2022/08/15	7	68.73	16.1	68.88	68.20	-9.1	6,440	-0.14%
2022/08/12	26	69.35	32.1	69.20	69.70	-6.1	6,389	-0.09%
2022/08/11	31.1	69.66	20	69.20	69.90	11.1	6,294	0.18%
2022/08/10	8.1	68.61	22	68.44	68.00	-13.9	6,122	-0.23%
2022/08/09	16	68.84	16	68.18	68.40	0	6,066	0.00%
2022/08/08	26	68.74	24	68.48	68.50	2	6,004	0.03%
2022/08/05	34	69.54	24.2	69.74	69.70	9.8	5,915	0.16%
2022/08/04	60	69.63	34	69.02	70.30	26	5,773	0.45%
2022/08/03	48.6	70.80	42.5	71.09	71.50	6.1	5,528	0.11%
2022/08/02	27	70.72	31	70.52	69.70	-4	5,370	-0.07%
2022/08/01	35.2	70.53	56	70.39	70.20	-20.8	5,180	-0.40%
2022/07/29	19	66.83	14	66.59	68.80	5	4,928	0.10%
2022/07/28	14	68.09	9.1	68.66	67.10	4.9	4,840	0.10%
2022/07/27	15	66.89	61	67.08	67.00	-46	4,697	-0.98%
2022/07/26	16	64.63	14	64.78	64.20	2	4,504	0.04%
2022/07/25	14	64.70	14	64.67	66.00	0	4,464	0.00%
2022/07/22	28	65.80	22	65.20	64.60	6	4,423	0.14%
2022/07/21	21	63.62	23.1	63.74	65.80	-2.1	4,339	-0.05%
2022/07/20	42	65.28	29	64.96	64.40	13	4,264	0.30%
2022/07/19	42	64.73	11	64.71	64.70	31	4,078	0.76%
2022/07/18	24	63.18	64	63.67	64.40	-40	3,997	-1.00%
2022/07/15	40	60.64	5	60.46	59.80	35	3,874	0.90%
2022/07/14	8	61.48	38	61.63	61.80	-30	3,782	-0.79%
2022/07/13	6	65.37	27	64.81	64.00	-21	3,703	-0.57%
2022/07/12	74	65.59	67	65.21	64.00	7	3,611	0.19%
2022/07/11	39	65.85	45	65.44	63.80	-6	3,437	-0.17%
2022/07/08	24	64.36	14.4	64.22	64.80	9.6	3,286	0.29%
2022/07/07	38	63.28	31	63.00	64.00	7	3,177	0.22%
2022/07/06	15.1	64.39	37	63.97	61.60	-21.9	3,042	-0.72%
2022/07/05	66	64.24	144.2	63.83	66.60	-78.2	2,845	-2.75%	大賣/
2022/07/04	43	64.18	126	62.95	62.30	-83	2,533	-3.28%	大賣/
2022/07/01	16	61.74	52	61.17	60.80	-36	2,269	-1.59%
2022/06/30	31	63.43	52	63.13	63.90	-21	2,095	-1.00%
2022/06/29	22	60.77	162	62.46	63.30	-140	1,823	-7.68%	大賣/鉅額交易
2022/06/28	14	57.77	49	58.24	59.00	-35	1,553	-2.25%
2022/06/27	42.1	55.61	24	56.39	56.70	18.1	1,396	1.30%
2022/06/24	8	53.34	26	52.46	53.50	-18	1,219	-1.48%
2022/06/23	1	50.20	0	0.00	49.35	1	1,124	0.09%
2022/06/22	1	48.90	6	48.40	48.10	-5	1,113	-0.45%
2022/06/21	0	0.00	3	48.97	49.30	-3	1,117	-0.27%
2022/06/20	2	49.30	0	0.00	48.25	2	1,118	0.18%
2022/06/17	2	49.90	3	50.10	50.60	-1	1,112	-0.09%
2022/06/16	4	50.68	2	51.10	50.30	2	1,105	0.18%
2022/06/14	5	49.58	0	49.40	50.60	5	1,082	0.46%
2022/06/13	3	50.73	2.2	52.55	51.10	0.8	1,058	0.08%
2022/06/10	5	50.04	3	50.50	51.30	2	1,005	0.20%
2022/06/09	1	49.90	0.4	49.81	50.00	0.6	987	0.06%
2022/06/08	20	50.01	1	50.00	49.85	19	982	1.93%
2022/06/07	10	48.70	2.4	48.94	49.35	7.6	981	0.78%
2022/06/06	4	49.43	15	49.52	49.10	-11	975	-1.13%
2022/06/02	1.1	49.73	0	0.00	49.95	1.1	971	0.11%
2022/06/01	3.1	49.38	0.1	49.50	49.55	3	960	0.31%
2022/05/30	1.1	49.31	0	0.00	49.35	1.1	957	0.11%
2022/05/26	0.1	49.20	1	49.00	49.15	-1	947	-0.10%
2022/05/25	1	49.00	1	49.00	49.00	0	944	0.00%
2022/05/24	0.1	48.65	0	0.00	47.90	0.1	944	0.01%
2022/05/23	0.1	48.50	0	0.00	48.60	0.1	946	0.01%
2022/05/20	0.1	48.19	0	0.00	47.90	0.1	942	0.01%
2022/05/19	0	47.48	0	0.00	47.90	0	946	0.00%
2022/05/18	0	48.15	0	0.00	48.15	0	944	0.00%
2022/05/13	42	46.32	41	46.04	46.30	1	926	0.11%
2022/05/12	1	47.00	4	45.81	44.95	-3	915	-0.33%
2022/05/11	4	46.70	4	46.44	46.15	0	899	0.00%
2022/05/10	0	49.20	0	0.00	49.70	0	865	0.00%
2022/05/09	1	49.40	1	50.30	49.40	0	855	0.00%
2022/05/06	0	0.00	1	50.80	51.30	-1	836	-0.12%
2022/05/05	1	50.55	0	0.00	51.00	1	816	0.13%
2022/05/03	2	50.90	0	0.00	51.40	2	777	0.26%
2022/04/29	0	0.00	1	50.00	50.30	-1	757	-0.13%
2022/04/27	1	47.70	1.1	47.75	47.80	-0.1	723	-0.01%
2022/04/26	0	0.00	1	49.05	49.05	-1	704	-0.14%
2022/04/25	1	48.95	0	0.00	48.70	1	683	0.15%
2022/04/22	3.1	51.67	1	53.20	52.00	2.1	648	0.32%
2022/04/21	1.1	52.25	3.3	53.18	52.90	-2.2	606	-0.36%
2022/04/20	0	48.95	0	0.00	49.10	0	505	0.00%
2022/04/19	0	0.00	1.8	48.06	48.70	-1.8	496	-0.35%
2022/04/18	1	46.20	0	0.00	47.45	1	481	0.21%
2022/04/15	2	48.37	0	0.00	47.40	2	471	0.42%
2022/04/14	5	48.67	0	0.00	48.20	5	460	1.09%
2022/04/13	0	0.00	42	48.76	49.25	-42	453	-9.26%
2022/04/12	15	47.86	11	47.53	48.85	4	432	0.92%
2022/04/11	1	49.40	4	48.75	48.85	-3	415	-0.72%
2022/04/08	5	48.19	0	0.00	47.70	5	376	1.33%
2022/04/07	16	47.95	0	0.00	46.55	16	355	4.50%
2022/04/06	4	48.44	4	48.91	48.30	0	335	0.00%
2022/04/01	2	47.80	3	48.13	47.95	-1	315	-0.32%
2022/03/31	2	46.95	6	46.77	47.20	-4	275	-1.45%
2022/03/30	34	43.43	48	43.30	43.55	-14	214	-6.52%
2022/03/25	21	43.39	20	43.38	43.00	1	221	0.45%
2022/03/24	12	42.29	22	42.20	43.00	-10	213	-4.69%
2022/03/23	14	41.98	11	42.00	41.85	3	202	1.48%
2022/03/22	13	41.63	7	41.85	42.00	6	210	2.85%
2022/03/21	0	0.00	9	40.80	40.80	-9	199	-4.51%
2022/03/09	1	40.10	0	0.00	40.35	1	203	0.49%
2022/03/08	0	0.00	5	40.15	40.00	-5	204	-2.45%
2022/03/04	2	41.13	1	41.20	41.15	1	204	0.49%
2022/03/03	1	41.35	1	41.40	41.35	0	204	0.00%
2022/03/02	1	40.95	0	0.00	41.30	1	205	0.49%
2022/02/25	5	40.19	2	40.18	40.35	3	200	1.50%
2022/02/24	1	39.70	7	40.57	39.70	-6	198	-3.03%
2022/02/23	7	41.11	5	41.13	40.35	2	192	1.04%
2022/02/22	0	0.00	11	40.97	40.95	-11	184	-5.97%
2022/02/21	3	41.10	4	41.16	41.15	-1	179	-0.56%
2022/02/14	1	40.20	0	0.00	40.20	1	188	0.53%
2022/02/11	0	40.30	0	0.00	40.15	0	185	0.00%
2022/02/09	0	40.10	0	0.00	40.10	0	184	0.00%
2022/02/08	0	39.35	0	0.00	40.00	0	183	0.00%
2022/01/26	1	38.70	0	0.00	38.70	1	182	0.55%
2022/01/25	0	0.00	1	38.60	38.60	-1	184	-0.54%
2022/01/18	1	39.55	0	0.00	39.60	1	182	0.55%
2022/01/14	0	0.00	3	39.90	39.75	-3	184	-1.63%
2022/01/11	1	39.95	0	0.00	40.10	1	183	0.55%
2022/01/07	1	39.95	1	40.00	40.10	0	181	0.00%
2022/01/06	0	0.00	1	40.25	40.25	-1	182	-0.55%
2022/01/03	1	40.65	1	40.60	40.60	0	181	0.00%
2021/12/29	1	41.20	1	41.45	41.30	0	183	0.00%
2021/12/28	3	41.45	0	0.00	41.45	3	182	1.64%
2021/12/27	0	0.00	1	41.30	41.30	-1	182	-0.55%
2021/12/24	1	41.30	0	0.00	41.20	1	184	0.54%
2021/12/23	12	41.47	8.4	41.63	41.40	3.6	183	1.95%
2021/12/22	0	0.00	3	40.68	40.95	-3	179	-1.67%
2021/12/21	0	0.00	2	40.55	40.50	-2	178	-1.12%
2021/12/20	2	40.78	0	0.00	40.60	2	188	1.06%
2021/12/17	0	0.00	2	40.60	40.60	-2	190	-1.05%
2021/12/16	17	41.09	15	41.28	40.45	2	188	1.06%
2021/12/15	5	40.12	4	39.80	40.15	1	179	0.56%
2021/12/10	1	40.30	0	0.00	40.95	1	180	0.55%
2021/12/09	1	39.80	0	0.00	39.75	1	174	0.57%
2021/12/08	2	39.83	0	0.00	39.80	2	175	1.14%
2021/12/07	1	39.85	0	0.00	39.95	1	177	0.56%
2021/12/02	0	0.00	10	39.85	39.95	-10	184	-5.41%
2021/12/01	0	0.00	15	40.07	40.00	-15	186	-8.05%
2021/11/30	2	39.98	20	40.07	40.20	-18	186	-9.66%
2021/11/26	13	39.75	0	0.00	39.20	13	186	6.98%
2021/11/24	1	39.00	7	39.04	39.00	-6	193	-3.10%
2021/11/23	0	0.00	1	39.15	39.25	-1	196	-0.51%
2021/11/22	3	39.35	0	0.00	39.25	3	200	1.50%
2021/11/19	11	39.55	0	0.00	39.50	11	201	5.46%
2021/11/18	0	0.00	17	40.06	39.75	-17	201	-8.44%
2021/11/17	16	40.51	14	40.40	40.35	2	201	0.99%
2021/11/16	2	40.33	5.1	40.40	40.40	-3.1	199	-1.53%
2021/11/15	26	40.20	1.1	40.42	40.40	24.9	202	12.28%
2021/11/12	23	39.47	0	0.00	39.55	23	193	11.87%
2021/11/11	7	38.95	3	39.00	39.15	4	194	2.06%
2021/11/10	0	0.00	17	38.77	38.75	-17	197	-8.62%
2021/11/09	4	38.81	0	0.00	39.05	4	199	2.00%
2021/11/05	1	38.65	0	0.00	38.65	1	205	0.49%
2021/11/04	11	38.60	0	0.00	38.65	11	209	5.26%
2021/11/02	2	38.80	11	38.25	38.20	-9	220	-4.09%
2021/10/29	7	38.96	5	39.15	39.00	2	217	0.92%
2021/10/28	0	0.00	18	38.96	39.15	-18	217	-8.27%
2021/10/27	0	0.00	6	39.17	39.15	-6	217	-2.76%
2021/10/26	0	0.00	6	39.15	39.15	-6	220	-2.72%
2021/10/25	0	0.00	11	39.12	39.20	-11	220	-4.99%
2021/10/18	0	0.00	1	39.10	39.25	-1	224	-0.45%
2021/10/14	2	39.10	1	39.05	39.30	1	226	0.44%
2021/10/13	1	39.05	0	0.00	39.20	1	225	0.44%
2021/10/08	10	39.19	4	39.15	39.45	6	225	2.67%
2021/10/07	11	39.31	9	39.33	39.50	2	225	0.89%
2021/10/06	0	0.00	2	39.40	39.50	-2	227	-0.88%
2021/10/05	7	39.36	0	0.00	39.55	7	231	3.03%
2021/10/04	3	39.32	5	39.54	39.55	-2	230	-0.87%
2021/10/01	0	0.00	3	39.80	39.90	-3	230	-1.30%
2021/09/29	0	0.00	2	40.20	40.25	-2	232	-0.86%
2021/09/27	0	0.00	0.3	40.00	40.20	-0.3	233	-0.12%
2021/09/24	1	39.50	1	39.30	39.40	0	222	0.00%
2021/09/22	0	39.05	0	0.00	39.15	0	222	0.00%
2021/09/17	1	39.25	3	39.20	39.25	-2	223	-0.89%
2021/09/16	3	39.68	0	0.00	39.25	3	227	1.32%
2021/09/15	2	38.83	0	0.00	39.25	2	230	0.87%
2021/09/10	2	39.20	0	0.00	39.25	2	236	0.85%
2021/09/09	1	39.10	0	0.00	39.10	1	238	0.42%
2021/09/08	1	39.00	1	39.05	39.05	0	236	0.00%
2021/09/06	0	0.00	2	39.10	39.05	-2	245	-0.81%
2021/09/03	0	0.00	0.4	39.05	39.10	-0.4	257	-0.14%
2021/09/02	11	38.97	18	38.84	38.95	-7	257	-2.72%
2021/09/01	3	39.07	0	0.00	38.95	3	255	1.17%
2021/08/31	1	39.00	0	0.00	39.05	1	253	0.39%
2021/08/30	5	38.85	0	0.00	38.90	5	250	2.00%
2021/08/24	0	0.00	1	35.90	35.95	-1	247	-0.40%
2021/08/23	0	0.00	0	35.35	35.05	0	248	-0.02%
2021/08/19	3	34.38	0	0.00	34.25	3	247	1.21%
2021/08/18	4	34.46	0	0.00	35.35	4	242	1.65%
2021/08/17	1	34.50	0	0.00	34.50	1	244	0.41%
2021/08/16	0	0.00	5	35.05	35.05	-5	242	-2.07%
2021/08/11	2	36.33	0	0.00	35.95	2	239	0.83%
2021/08/10	0	0.00	20	36.40	36.35	-20	238	-8.38%
2021/08/09	1	36.75	10	36.77	36.65	-9	243	-3.70%
2021/08/05	0	0.00	10	38.70	38.05	-10	259	-3.85%
2021/08/03	1	38.40	6	38.68	38.55	-5	319	-1.56%
2021/08/02	3	38.98	1	38.95	38.95	2	354	0.56%
2021/07/30	0	0.00	12	39.28	39.30	-12	386	-3.11%
2021/07/29	10	40.75	0	0.00	40.80	10	395	2.53%
2021/07/28	10	40.52	0	0.00	40.60	10	400	2.50%
2021/07/26	2	41.30	0	0.00	41.30	2	422	0.47%
2021/07/22	0	0.00	5	40.60	40.80	-5	434	-1.15%
2021/07/21	0	0.00	7	40.40	40.35	-7	444	-1.57%
2021/07/20	0	0.00	4	40.55	40.60	-4	458	-0.87%
2021/07/19	1	41.00	0	0.00	40.95	1	463	0.22%
2021/07/16	0	0.00	0	40.90	40.90	0	468	0.00%
2021/07/14	0	0.00	1	40.50	40.65	-1	473	-0.21%
2021/07/13	8	40.64	6	40.50	40.55	2	476	0.42%
2021/07/12	2	41.43	0	0.00	41.50	2	470	0.42%
2021/07/08	5	41.75	12	41.74	41.70	-7	474	-1.47%
2021/07/07	2	41.70	0	0.00	41.75	2	477	0.42%
2021/07/06	0	0.00	2	41.90	41.85	-2	478	-0.42%
2021/07/05	0	0.00	1	41.60	41.60	-1	481	-0.21%
2021/07/02	2	40.75	0	0.00	41.05	2	486	0.41%
2021/07/01	0	0.00	7	41.64	41.30	-7	489	-1.43%
2021/06/30	1.3	41.81	0	0.00	41.85	1.3	493	0.26%
2021/06/24	3	41.70	0	0.00	41.90	3	496	0.60%
2021/06/23	4	40.90	0.2	40.70	41.10	3.8	495	0.78%
2021/06/22	4.1	40.95	0	0.00	40.90	4.1	500	0.83%
2021/06/21	1.1	40.81	1	40.60	41.05	0.1	501	0.02%
2021/06/18	3.1	41.25	0	0.00	41.35	3.1	506	0.61%
2021/06/17	5	40.88	0	0.00	41.00	5	508	0.98%
2021/06/16	7.2	41.00	5	40.95	40.75	2.2	509	0.42%
2021/06/15	6	41.49	27	41.48	41.65	-21	506	-4.15%
2021/06/11	25	41.16	23	41.11	41.55	2	499	0.40%
2021/06/10	2	40.30	6	40.33	40.50	-4	488	-0.82%
2021/06/07	17	39.93	18	39.88	40.10	-1	493	-0.20%
2021/06/04	7	40.81	3	40.67	40.45	4	494	0.81%
2021/06/03	17	40.78	22.3	40.73	40.85	-5.3	495	-1.06%
2021/05/28	3	39.15	0	0.00	39.30	3	490	0.61%
2021/05/26	1	38.30	0	0.00	38.75	1	491	0.20%
2021/05/25	4	38.58	0	0.00	38.50	4	493	0.81%
2021/05/24	0	0.00	8	37.98	38.05	-8	490	-1.63%
2021/05/21	4	37.80	1	37.90	38.00	3	490	0.61%
2021/05/19	2	37.43	0	0.00	37.85	2	499	0.40%
2021/05/17	5	36.58	0	0.00	36.65	5	498	1.00%
2021/05/13	5	38.26	2	39.40	39.90	3	479	0.63%
2021/05/12	39	40.24	20	39.93	39.95	19	464	4.09%
2021/05/11	2	41.50	10	41.92	42.65	-8	434	-1.84%
2021/05/10	10.1	43.20	1	43.00	42.65	9.1	406	2.24%
2021/05/07	2.3	41.95	2	42.00	43.20	0.3	371	0.08%
2021/05/06	20.2	40.82	16	40.73	40.90	4.2	338	1.24%
2021/05/05	0.1	40.60	3	40.35	40.35	-2.9	327	-0.89%
2021/05/04	14	39.60	16	40.07	40.00	-2	319	-0.63%
2021/05/03	7	40.94	9	40.94	40.80	-2	305	-0.65%
2021/04/29	1.1	40.75	1	40.50	40.45	0.1	295	0.03%
2021/04/28	1	40.50	0	0.00	40.40	1	293	0.34%
2021/04/27	2	40.83	1	41.00	40.75	1	292	0.34%
2021/04/26	3.1	40.43	5	40.44	41.20	-1.9	283	-0.67%
2021/04/22	0	0.00	2	39.70	39.50	-2	262	-0.76%
2021/04/21	0.1	39.85	0	0.00	39.80	0.1	257	0.04%
2021/04/20	8	39.95	9	39.86	39.90	-1	253	-0.39%
2021/04/14	3	38.83	0	0.00	39.00	3	249	1.20%
2021/04/13	9	39.89	1	39.85	39.75	8	246	3.24%
2021/04/12	0	0.00	1	39.80	39.80	-1	242	-0.41%
2021/04/07	0	0.00	2	39.00	38.95	-2	223	-0.90%
2021/04/06	0	0.00	1	38.35	38.50	-1	217	-0.46%
2021/04/01	1	38.05	1	38.20	38.05	0	213	0.00%
2021/03/31	2	38.05	1	37.50	38.05	1	211	0.47%
2021/03/30	1	37.30	1	37.35	37.45	0	206	0.00%
2021/03/29	12	37.25	16	37.16	37.30	-4	204	-1.95%
2021/03/26	15	37.05	10.1	37.00	37.00	4.9	203	2.43%
2021/03/25	0	0.00	36.9	36.86	36.95	-36.9	200	-18.37%
2021/03/24	0	0.00	2	37.30	37.30	-2	194	-1.03%
2021/03/23	5	37.62	0	0.00	37.45	5	192	2.60%
2021/03/19	2	36.60	0	0.00	36.45	2	184	1.08%
2021/03/18	2	36.75	0.3	36.75	36.70	1.7	183	0.93%
2021/03/17	0	0.00	4	36.69	36.65	-4	183	-2.18%
2021/03/16	1	36.60	0	36.90	36.60	1	185	0.53%
2021/03/15	2	36.65	7	36.60	36.65	-5	187	-2.66%
2021/03/11	6	37.15	0	0.00	37.00	6	183	3.26%
2021/03/10	1	36.90	0	0.00	36.90	1	183	0.55%
2021/03/09	3	36.25	0	0.00	36.25	3	182	1.65%
2021/03/08	5	36.38	1	36.30	36.05	4	182	2.19%
2021/03/05	2	35.85	0	0.00	36.40	2	183	1.09%
2021/03/04	2	36.18	10	36.09	36.05	-8	184	-4.35%
2021/03/03	4	36.45	0	36.50	36.45	4	187	2.14%
2021/03/02	4	36.75	0	0.00	36.60	4	187	2.13%
2021/02/26	5	36.94	13.3	36.99	36.95	-8.3	186	-4.45%
2021/02/25	9	37.47	0	0.00	37.40	9	186	4.83%
2021/02/24	3	37.40	7	37.45	37.40	-4	185	-2.15%
2021/02/23	5	37.39	0	0.00	37.45	5	184	2.71%
2021/02/22	0.5	37.70	18	37.08	37.25	-17.5	182	-9.58%
2021/02/17	3	34.42	0	0.00	34.65	3	170	1.76%
2021/02/04	0	0.00	4	34.89	34.85	-4	167	-2.38%
2021/02/02	0.4	34.55	0	0.00	34.85	0.4	171	0.26%
2021/02/01	4	34.69	0	0.00	34.70	4	173	2.30%
2021/01/28	0	0.00	3	35.80	35.70	-3	172	-1.74%
2021/01/27	0	0.00	4	35.78	35.90	-4	173	-2.31%
2021/01/25	0	35.35	0	0.00	35.60	0	175	0.00%
2021/01/21	1.1	35.55	0	0.00	35.45	1.1	173	0.63%
2021/01/18	2	38.05	0	0.00	37.95	2	163	1.22%
2021/01/14	1	38.50	0	0.00	38.50	1	161	0.62%
2021/01/13	1	38.25	0	0.00	38.45	1	160	0.62%
2021/01/12	5	38.61	0	0.00	38.35	5	159	3.14%
2021/01/11	2	38.03	0	0.00	39.00	2	156	1.28%
2021/01/08	1	38.00	0	0.00	37.95	1	153	0.65%
2021/01/07	2.5	37.93	0	0.00	38.00	2.5	152	1.64%
2021/01/06	4	38.19	0	0.00	38.10	4	150	2.65%
2021/01/05	2	38.43	0	0.00	38.40	2	147	1.36%
2021/01/04	3	38.43	0	0.00	38.50	3	148	2.02%
2020/12/31	2	38.70	0	0.00	38.70	2	148	1.35%
2020/12/23	1	37.45	0	0.00	37.80	1	143	0.70%
2020/12/14	0	0.00	2	39.00	38.90	-2	153	-1.31%
2020/12/11	1	39.10	0	0.00	38.95	1	153	0.65%
2020/12/09	0	0.00	4.1	39.32	39.45	-4.1	153	-2.65%
2020/12/04	0	0.00	1	39.90	40.00	-1	170	-0.59%
2020/12/02	0	0.00	0.1	40.00	39.70	-0.1	185	-0.03%
2020/12/01	2	39.85	0	0.00	39.90	2	190	1.05%
2020/11/30	2	40.23	0	0.00	40.10	2	197	1.01%
2020/11/27	0	0.00	1	40.50	40.55	-1	206	-0.49%
2020/11/25	0	0.00	1	39.85	39.75	-1	230	-0.43%
2020/11/23	3.3	40.03	1	40.05	40.05	2.3	279	0.83%
2020/11/20	1	40.05	0	0.00	40.05	1	292	0.34%
2020/11/19	0.7	39.80	0	0.00	40.00	0.7	307	0.22%
2020/11/17	1	40.00	2	39.95	39.90	-1	396	-0.25%
2020/11/16	1	40.30	0	0.00	40.20	1	410	0.24%
2020/11/11	1	40.15	0	0.00	40.20	1	448	0.22%
2020/11/10	6	39.30	0	0.00	39.35	6	446	1.34%
2020/11/09	0	0.00	2	39.25	39.25	-2	447	-0.45%
2020/11/04	5	38.85	1	39.15	39.90	4	467	0.86%
2020/10/28	2	40.75	10	40.50	40.35	-8	507	-1.58%
2020/10/27	0	0.00	1.2	40.91	40.90	-1.2	517	-0.24%
2020/10/26	0	0.00	0.2	41.30	41.30	-0.2	517	-0.03%
2020/10/22	0	0.00	2	41.20	41.35	-2	518	-0.39%
2020/10/20	0	0.00	2	41.20	41.25	-2	522	-0.38%
2020/10/19	0	0.00	1	41.05	41.40	-1	525	-0.19%
2020/10/16	0	0.00	1	41.80	41.35	-1	530	-0.19%
2020/10/12	1	41.40	0	0.00	41.00	1	530	0.19%
2020/10/08	1	42.00	0	0.00	42.10	1	529	0.19%
2020/10/07	1	41.75	0	0.00	41.80	1	529	0.19%
2020/10/06	1	41.65	0	0.00	41.80	1	531	0.19%
2020/10/05	0	0.00	2	42.20	41.70	-2	533	-0.37%
2020/09/30	0	0.00	2	41.00	41.00	-2	533	-0.37%
2020/09/28	4	40.36	2	40.45	40.55	2	538	0.37%
2020/09/25	8	40.22	1	39.95	39.95	7	538	1.30%
2020/09/24	48	41.20	25	41.00	40.75	23	531	4.32%
2020/09/23	0	0.00	16	42.21	41.90	-16	528	-3.03%
2020/09/22	1	42.25	0	0.00	42.35	1	527	0.19%
2020/09/16	3	43.80	0	0.00	44.10	3	525	0.57%
2020/09/14	1	43.15	0	0.00	43.80	1	526	0.19%
2020/09/11	7	43.56	8	42.90	43.00	-1	526	-0.19%
2020/09/10	7	44.39	0	0.00	44.50	7	514	1.36%
2020/09/09	6	44.38	2	44.40	44.50	4	511	0.78%
2020/09/08	1	44.50	0	0.00	44.80	1	507	0.20%
2020/09/07	6	45.93	0	0.00	45.55	6	500	1.20%
2020/09/04	11	45.55	0	0.00	46.35	11	494	2.23%
2020/09/03	1	46.85	4	46.93	46.75	-3	488	-0.61%
2020/09/02	4	46.60	4	46.50	46.50	0	481	0.00%
2020/09/01	4	45.70	0	0.00	45.30	4	473	0.85%
2020/08/31	7	47.27	5	47.20	47.20	2	457	0.44%
2020/08/28	2	48.60	1.3	48.88	48.60	0.8	446	0.17%
2020/08/27	2	47.95	4	48.88	48.20	-2	431	-0.46%
2020/08/26	5	47.94	13	48.00	47.90	-8	405	-1.97%
2020/08/25	2	47.50	3	47.63	47.80	-1	392	-0.25%
2020/08/24	37	47.74	11	47.78	47.50	26	378	6.87%
2020/08/21	1	46.15	10	44.70	46.15	-9	333	-2.70%
2020/08/20	7	42.51	3	42.55	42.00	4	293	1.36%
2020/08/19	3	44.13	2	44.00	43.85	1	281	0.36%
2020/08/18	6	43.95	0	0.00	43.90	6	274	2.19%
2020/08/17	2	43.40	0	0.00	43.35	2	262	0.76%
2020/08/14	3	41.28	0	0.00	41.25	3	248	1.21%
2020/08/13	7	41.33	0	0.00	41.20	7	248	2.82%
2020/08/12	10	41.15	0	0.00	41.20	10	245	4.08%
2020/08/11	3	42.18	0	0.00	42.15	3	236	1.27%
2020/08/10	9	41.84	0	0.00	42.20	9	232	3.87%
2020/08/07	2	41.13	0	0.00	41.00	2	223	0.89%
2020/08/06	12	41.26	2	41.65	41.30	10	223	4.48%
2020/08/05	12	43.03	0	0.00	43.00	12	220	5.43%
2020/08/04	0	0.00	2	43.15	43.00	-2	211	-0.95%
2020/08/03	2	44.05	0	0.00	43.55	2	209	0.96%
2020/07/31	2	42.45	0	0.00	43.30	2	193	1.03%
2020/07/30	2	41.50	0	0.00	41.40	2	183	1.09%
2020/07/29	1	40.55	0	0.00	40.90	1	186	0.54%
2020/07/27	2	40.93	4	41.08	41.20	-2	195	-1.02%
2020/07/24	4	41.00	0	0.00	41.00	4	196	2.03%
2020/07/23	8	41.70	3	41.90	41.35	5	197	2.54%
2020/07/22	4	41.78	1.1	41.82	41.70	2.9	196	1.48%
2020/07/21	5	40.52	0	0.00	40.50	5	192	2.59%
2020/07/20	3	40.48	0	40.35	40.35	3	191	1.54%
2020/07/17	1	40.65	0	0.00	40.65	1	192	0.52%
2020/07/16	5	40.77	0	0.00	40.90	5	196	2.55%
2020/07/15	2	40.88	0	0.00	40.90	2	197	1.01%
2020/07/14	12	41.35	0	0.00	41.10	12	200	5.99%
2020/07/13	7	41.28	0	0.00	41.35	7	200	3.49%
2020/07/10	9	41.01	0	0.00	41.20	9	201	4.47%
2020/07/08	0	0.00	1.1	41.69	41.55	-1.1	201	-0.53%
2020/07/07	0	0.00	2	41.70	41.40	-2	202	-0.99%
2020/07/03	0	0.00	9	40.97	40.95	-9	201	-4.48%
2020/07/02	3	40.35	7	40.41	40.70	-4	203	-1.97%
2020/07/01	5	40.05	0	0.00	40.10	5	207	2.41%
2020/06/29	1	39.65	0	0.00	39.40	1	206	0.48%
2020/06/22	3	40.10	1	40.30	40.35	2	206	0.97%
2020/06/19	4	40.13	0	0.00	40.15	4	209	1.91%
2020/06/18	14	40.35	2	39.95	40.40	12	208	5.76%
2020/06/17	2	39.15	0	0.00	39.95	2	206	0.97%
2020/06/15	1	38.80	0	0.00	39.00	1	216	0.46%
2020/06/05	0	0.00	3	41.12	41.30	-3	232	-1.29%
2020/06/03	2	41.10	1	41.20	41.00	1	239	0.42%
2020/06/02	2	41.30	2	41.28	41.10	0	237	0.00%
2020/05/29	0	0.00	1	39.60	39.60	-1	234	-0.43%
2020/05/28	1	39.90	0	0.00	39.45	1	235	0.42%
2020/05/26	0	0.00	1	38.65	38.70	-1	234	-0.43%
2020/05/14	0	0.00	1	37.75	37.65	-1	243	-0.41%
2020/05/13	1	38.05	1	38.45	38.15	0	242	0.00%
2020/05/11	0	0.00	0.1	38.10	38.10	-0.1	243	-0.06%
2020/05/08	0	0.00	3	38.25	38.20	-3	247	-1.21%
2020/05/05	0	0.00	1	38.15	37.85	-1	256	-0.39%
2020/04/30	0	0.00	2	37.85	38.10	-2	260	-0.77%
2020/04/28	1	37.20	0	0.00	37.05	1	259	0.38%
2020/04/24	0	0.00	3	35.85	35.80	-3	269	-1.11%
2020/04/23	3	35.80	0	0.00	35.85	3	269	1.11%
2020/04/14	2	37.00	0	0.00	37.10	2	264	0.76%
2020/04/09	0	0.00	3	36.25	36.85	-3	272	-1.10%
2020/04/08	3	36.55	0	0.00	36.70	3	273	1.10%
2020/04/06	1.1	34.95	2	34.25	34.95	-0.9	269	-0.34%
2020/04/01	3	33.85	1	34.05	34.10	2	266	0.75%
2020/03/27	2	33.80	1	34.10	33.40	1	271	0.37%
2020/03/26	0	0.00	1	33.40	33.40	-1	272	-0.37%
2020/03/25	0	0.00	202	32.47	32.70	-202	271	-74.30%	大賣/鉅額交易
2020/03/20	0	0.00	1	32.20	32.10	-1	270	-0.37%
2020/03/19	2	30.80	0	0.00	30.80	2	271	0.74%
2020/03/18	3	34.28	0	0.00	34.20	3	267	1.12%
2020/03/17	4	34.21	0	0.00	34.30	4	268	1.49%
2020/03/13	1	39.00	0	0.00	39.25	1	271	0.37%
2020/03/10	0	0.00	0.2	43.30	43.30	-0.2	260	-0.08%
2020/03/06	2	44.35	0	0.00	44.10	2	254	0.78%
2020/02/26	0	0.00	2	43.30	44.25	-2	250	-0.80%
2020/02/20	18	44.88	0	0.00	44.75	18	247	7.26%
2020/02/19	1	45.15	1	44.80	44.85	0	247	0.00%
2020/02/17	65	44.92	0	0.00	44.75	65	243	26.66%
2020/02/14	0	44.75	0	0.00	45.00	0	249	0.00%
2020/02/13	48	45.14	0	0.00	45.00	48	247	19.37%
2020/02/12	71	44.88	3	44.85	45.00	68	247	27.50%
2020/02/11	0	0.00	3	45.52	45.00	-3	245	-1.22%
2020/02/07	0	0.00	1	45.10	44.90	-1	237	-0.42%
2020/02/05	0	0.00	2	43.95	44.10	-2	229	-0.87%
2020/02/04	2	44.00	0	0.00	43.95	2	227	0.88%
2020/02/03	0	0.00	1	41.20	42.15	-1	220	-0.45%
2020/01/30	0.1	42.00	1	42.20	42.00	-1	215	-0.44%
2020/01/20	1.1	44.40	0	0.00	44.50	1.1	209	0.50%
2020/01/17	1	44.80	0	0.00	44.75	1	208	0.48%
2020/01/14	1	44.85	0	0.00	45.00	1	220	0.45%
2020/01/13	0	0.00	23	44.77	44.80	-23	221	-10.39%
2020/01/10	1	44.85	1	44.60	44.65	0	221	0.00%
2020/01/07	0	0.00	2	45.00	45.10	-2	219	-0.91%
2020/01/06	15	44.25	2	44.85	44.85	13	214	6.05%
2020/01/03	8	44.20	0	0.00	44.85	8	212	3.77%
2019/12/30	0.1	43.80	0	0.00	43.85	0.1	205	0.05%
2019/12/27	2.1	43.85	2.2	43.85	43.85	-0.1	205	-0.06%
2019/12/25	1	44.40	0	0.00	44.30	1	203	0.49%
2019/12/24	2	44.45	0	0.00	44.40	2	203	0.98%
2019/12/23	2	44.65	0	0.00	44.80	2	201	0.99%
2019/12/20	0	0.00	1	44.65	44.60	-1	198	-0.50%
2019/12/17	4	44.79	0	0.00	44.70	4	197	2.03%
2019/12/16	1	44.95	0	0.00	44.85	1	194	0.51%
2019/12/11	0	0.00	2	46.30	46.30	-2	195	-1.02%
2019/12/10	2	45.58	2	46.10	46.15	0	189	0.00%
2019/12/06	0	0.00	1	45.10	45.10	-1	185	-0.54%
2019/12/05	2	44.95	1	44.90	44.95	1	184	0.54%
2019/11/21	2	45.20	0	0.00	45.15	2	178	1.12%
2019/11/14	1	44.55	0	0.00	44.70	1	181	0.55%
2019/11/12	2	45.00	0	0.00	44.95	2	176	1.13%
2019/11/08	1	45.80	0	0.00	45.65	1	183	0.54%
2019/11/04	1	45.50	1	45.44	45.30	0	203	-0.02%
2019/11/01	1	45.45	0	0.00	45.45	1	213	0.47%
2019/10/31	2	45.60	0	0.00	45.40	2	218	0.92%
2019/10/30	0	0.00	4	45.78	45.60	-4	220	-1.82%
2019/10/29	0	0.00	11	45.70	45.50	-11	219	-5.00%
2019/10/25	1	46.95	0	0.00	46.75	1	220	0.45%
2019/10/24	6	47.09	0	0.00	46.95	6	219	2.74%
2019/10/23	5	46.85	1	47.00	46.70	4	219	1.82%
2019/10/22	3	45.97	17	46.50	46.55	-14	221	-6.32%
2019/10/21	8	45.49	0	0.00	45.70	8	219	3.65%
2019/10/18	5	45.25	0	0.00	45.00	5	226	2.21%
2019/10/16	1	44.90	0	0.00	44.85	1	262	0.38%
2019/10/14	1	45.00	0	0.00	45.00	1	263	0.38%
2019/10/07	0	0.00	10	44.88	45.25	-10	268	-3.73%
2019/10/03	3	44.98	0	0.00	45.05	3	271	1.11%
2019/10/02	0	0.00	1	45.55	45.30	-1	275	-0.36%
2019/09/24	0	0.00	0.1	44.50	44.70	-0.1	290	-0.03%
2019/09/20	1	44.65	0	0.00	44.60	1	305	0.33%
2019/09/19	1	44.85	0	0.00	44.50	1	313	0.32%
2019/09/18	1	45.75	10	45.23	44.85	-9	334	-2.69%
2019/09/17	10	44.96	2	44.63	44.85	8	367	2.18%
2019/08/30	1	43.60	31	43.30	43.15	-30	357	-8.40%
2019/08/29	3	43.82	72	43.56	43.30	-69	357	-19.28%
2019/08/22	6	43.75	4	43.60	43.45	2	360	0.56%
2019/08/21	5	43.56	1	43.50	43.50	4	360	1.11%
2019/08/20	11	43.16	8	43.25	43.20	3	356	0.84%
2019/08/19	6	42.58	2	42.55	42.75	4	361	1.11%
2019/08/16	1	42.15	0	0.00	42.20	1	361	0.28%
2019/08/14	28	42.09	15	41.98	42.20	13	365	3.56%
2019/08/13	0	0.00	6	41.68	41.75	-6	363	-1.65%
2019/08/12	9	43.46	0	0.00	43.05	9	361	2.49%
2019/08/08	40	44.28	12	44.15	44.10	28	350	7.98%
2019/08/07	1	45.70	17	45.08	44.80	-16	346	-4.61%
2019/08/06	29	45.55	18	45.12	45.60	11	347	3.17%
2019/08/05	5	45.30	4	46.18	45.95	1	345	0.29%
2019/08/02	11	45.56	7	45.20	45.20	4	337	1.18%
2019/08/01	10	46.53	5	46.25	46.50	5	333	1.50%
2019/07/31	15	46.47	0	0.00	46.25	15	331	4.52%
2019/07/30	0	0.00	2	46.28	46.45	-2	335	-0.60%
2019/07/29	0	0.00	13	46.02	46.70	-13	340	-3.81%
2019/07/25	1	46.95	1	46.50	46.55	0	339	0.00%
2019/07/24	42	46.89	5	47.14	46.70	37	337	10.95%
2019/07/23	0	0.00	1	46.80	46.20	-1	332	-0.30%
2019/07/22	2	47.50	5	47.23	46.65	-3	329	-0.91%
2019/07/19	7	47.35	15	47.23	46.85	-8	319	-2.50%
2019/07/18	0	0.00	2	45.35	45.50	-2	290	-0.69%
2019/07/15	2	44.30	0	0.00	44.35	2	279	0.72%
2019/07/10	0	0.00	1	43.55	44.45	-1	278	-0.36%
2019/07/08	3	44.82	0	0.00	44.50	3	274	1.09%
2019/07/04	0	0.00	1	45.40	45.50	-1	269	-0.37%
2019/07/03	0	0.00	1	44.95	45.20	-1	268	-0.37%
2019/07/01	0	0.00	30	45.31	44.90	-30	258	-11.61%
2019/06/28	3	45.97	9	45.70	45.20	-6	251	-2.39%
2019/06/27	31	45.10	0	0.00	44.85	31	241	12.82%
2019/06/26	0	0.00	1	44.80	44.80	-1	235	-0.42%
2019/06/25	0	0.00	52.1	45.40	44.40	-52.1	226	-22.94%
2019/06/24	11.1	43.44	13	44.77	45.15	-1.9	204	-0.95%
2019/06/20	50	40.81	0	0.00	40.85	50	165	30.15%
2019/06/17	2	40.50	0	0.00	40.45	2	167	1.20%
2019/06/10	1.1	40.55	0	0.00	40.60	1.1	168	0.64%
2019/06/03	0	0.00	3	40.30	40.65	-3	165	-1.81%
2019/05/30	0	0.00	3	40.30	40.30	-3	162	-1.84%
2019/05/16	4	39.70	6	39.67	39.65	-2	136	-1.45%
2019/05/14	0	0.00	1	39.31	39.35	-1	133	-0.77%
2019/05/13	4	39.74	0	0.00	39.70	4	130	3.06%
2019/05/07	0.1	40.15	0	0.00	40.15	0.1	126	0.06%
2019/05/06	2	40.00	0	0.00	40.10	2	126	1.59%
2019/05/03	2	39.95	0	0.00	39.95	2	118	1.68%
2019/05/02	0	0.00	0	39.70	39.70	0	118	-0.03%
2019/04/30	0	0.00	0.1	39.80	39.70	-0.1	116	-0.06%
2019/04/23	0	0.00	2	39.85	39.60	-2	115	-1.73%
2019/04/17	0	0.00	1	39.90	40.05	-1	121	-0.82%
2019/04/16	0	39.90	0	0.00	39.90	0	118	0.00%
2019/04/09	0	0.00	1	39.65	39.55	-1	123	-0.81%
2019/04/08	0	39.65	0	0.00	39.60	0	124	0.00%
2019/04/01	0	0.00	0.1	39.85	40.00	-0.1	126	-0.07%
2019/03/27	0	0.00	0.1	38.80	38.75	-0.1	126	-0.08%
2019/03/26	0	38.90	0	0.00	38.90	0	126	0.00%
2019/03/21	0	0.00	0	39.60	39.35	0	124	-0.03%
2019/03/20	0	0.00	0.2	39.85	39.90	-0.2	122	-0.19%
2019/03/15	0	0.00	1	39.75	39.75	-1	121	-0.82%
2019/03/11	1	39.90	0	0.00	39.90	1	128	0.78%
2019/02/20	0.2	41.25	0	0.00	41.50	0.2	132	0.15%
2019/02/11	0	40.30	2	40.70	40.40	-2	138	-1.44%
2019/01/28	0	0.00	1	40.45	40.45	-1	142	-0.70%
2019/01/25	0	0.00	12	39.62	39.90	-12	142	-8.40%
2019/01/17	0	0.00	2	38.80	38.85	-2	141	-1.42%
2019/01/09	0	0.00	4	39.00	38.80	-4	138	-2.88%
2019/01/08	0	0.00	1	39.50	39.00	-1	137	-0.73%
2019/01/04	0	0.00	1	38.70	38.75	-1	139	-0.72%
2018/12/28	0.5	39.00	0	0.00	39.00	0.5	151	0.32%
2018/12/25	1	39.00	0.1	39.00	38.80	0.9	149	0.62%
2018/12/24	0	0.00	2	38.60	39.00	-2	146	-1.36%
2018/12/18	0	0.00	1	38.80	38.85	-1	146	-0.68%
2018/12/13	0	0.00	1	39.00	39.00	-1	144	-0.69%
2018/12/06	0	0.00	1	37.90	38.00	-1	144	-0.69%
2018/12/04	1	39.00	0	0.00	39.00	1	150	0.67%
2018/12/03	0	0.00	1	37.60	37.70	-1	147	-0.68%
2018/11/26	0	0.00	3	37.10	37.20	-3	146	-2.04%
2018/11/20	0	0.00	0.2	37.10	37.10	-0.2	146	-0.10%
2018/11/16	1	36.50	0	0.00	36.25	1	144	0.69%
2018/11/15	0.1	35.90	0	0.00	36.00	0.1	144	0.07%
2018/11/05	0	0.00	1	35.00	34.90	-1	151	-0.66%
2018/11/02	0	0.00	2	34.50	34.70	-2	149	-1.34%
2018/10/31	0	0.00	3	32.22	32.35	-3	153	-1.96%
2018/10/29	0	0.00	1	31.50	31.65	-1	157	-0.63%
2018/10/26	0	0.00	1	32.05	31.30	-1	155	-0.64%
2018/10/25	1	31.95	12.8	32.00	32.00	-11.8	154	-7.64%
2018/10/16	0.3	34.60	0	0.00	34.50	0.3	165	0.19%
2018/10/12	0	0.00	1	34.00	34.50	-1	166	-0.60%
2018/10/11	2	33.60	11	33.76	33.60	-9	175	-5.14%
2018/10/09	0	0.00	1	37.30	37.30	-1	170	-0.59%
2018/10/05	0	0.00	5	38.86	38.70	-5	170	-2.94%
2018/10/03	0	0.00	2	40.00	40.00	-2	168	-1.19%
2018/10/01	1	40.05	0	0.00	40.20	1	175	0.57%
2018/09/28	0	0.00	1	40.20	40.25	-1	183	-0.54%
2018/09/17	1	41.20	1	41.40	41.40	0	209	0.00%
2018/09/14	2.7	41.14	0	0.00	41.15	2.7	215	1.27%
2018/09/11	2	40.80	5	40.25	40.50	-3	264	-1.13%
2018/08/28	0	0.00	2	45.15	45.10	-2	374	-0.53%
2018/08/27	0	0.00	1	45.15	45.15	-1	375	-0.27%
2018/08/22	0	0.00	2	45.53	45.55	-2	379	-0.53%
2018/08/21	0	0.00	0	45.65	45.65	0	380	-0.01%
2018/08/20	0	0.00	0	45.50	45.75	0	379	-0.01%
2018/08/16	1	45.25	0	0.00	44.95	1	380	0.26%
2018/08/15	0	0.00	0.2	45.60	45.60	-0.2	378	-0.05%
2018/08/13	0	0.00	2	47.20	47.10	-2	371	-0.54%
2018/08/09	1	48.00	0	0.00	47.80	1	371	0.27%
2018/08/08	0	0.00	1	48.50	48.00	-1	372	-0.27%
2018/08/07	0	0.00	1	47.70	47.90	-1	368	-0.27%
2018/07/31	0	0.00	0.9	47.50	47.60	-0.9	362	-0.25%
2018/07/30	1	47.75	0	0.00	47.75	1	362	0.28%
2018/07/24	0	0.00	1	47.90	47.75	-1	351	-0.28%
2018/07/20	0	0.00	0.2	47.05	47.25	-0.2	352	-0.05%
2018/07/17	0	0.00	1	46.65	47.50	-1	352	-0.28%
2018/07/16	0	0.00	3.3	45.95	46.60	-3.3	349	-0.94%
2018/07/09	1	44.60	0	0.00	44.55	1	348	0.29%
2018/07/06	2	46.98	0	0.00	46.70	2	345	0.58%
2018/07/05	0	0.00	0.1	47.70	47.65	-0.1	341	-0.02%
2018/07/03	0	0.00	4	48.15	48.15	-4	342	-1.17%
2018/06/29	1	48.95	0	0.00	48.90	1	336	0.30%
2018/06/27	0.1	49.75	1	49.80	49.75	-0.9	333	-0.27%
2018/06/25	1	49.25	13	49.66	49.20	-12	329	-3.64%
2018/06/22	7	51.34	0	0.00	50.60	7	324	2.16%
2018/06/21	1	49.85	3	52.20	52.90	-2	300	-0.66%
2018/06/20	1	47.85	0	0.00	48.10	1	282	0.35%
2018/06/19	1	49.40	47	49.66	49.30	-46	277	-16.60%
2018/06/14	0	0.00	1	51.70	50.30	-1	268	-0.37%
2018/06/13	4	52.93	4	55.98	52.00	0	260	0.00%
2018/06/12	0	0.00	0.3	54.50	54.50	-0.3	207	-0.14%
2018/06/08	1	49.50	2	49.53	49.55	-1	202	-0.49%
2018/06/07	0	0.00	8	48.93	48.80	-8	187	-4.26%
2018/05/30	0	0.00	1	45.55	45.65	-1	171	-0.58%
2018/05/29	0	0.00	1	46.00	45.95	-1	171	-0.58%
2018/05/24	0	0.00	5	45.30	45.15	-5	172	-2.90%
2018/05/17	0	0.00	1	43.85	43.75	-1	180	-0.55%
2018/05/16	0	0.00	1	43.80	43.80	-1	181	-0.55%
2018/05/08	0.2	45.00	5	45.05	45.05	-4.8	183	-2.63%
2018/04/27	5	45.15	0	0.00	44.80	5	186	2.68%
2018/04/19	0.7	44.50	0	0.00	44.50	0.7	174	0.40%
2018/04/17	1	44.50	5	44.60	44.35	-4	180	-2.22%
2018/04/12	0	0.00	1	44.35	44.45	-1	181	-0.55%
2018/04/10	2	43.95	0	0.00	43.55	2	184	1.08%
2018/04/09	5	44.46	5	44.50	44.30	0	182	0.00%
2018/04/03	0	0.00	1	45.30	45.05	-1	181	-0.55%
2018/04/02	1	45.50	1	45.65	45.70	0	179	0.00%
2018/03/21	0	47.20	1	47.10	47.15	-1	188	-0.53%
2018/03/15	5	47.95	0.3	47.70	47.95	4.8	192	2.47%
2018/03/12	1	45.95	0	0.00	46.15	1	199	0.50%
2018/03/08	0	0.00	0.1	45.90	45.85	-0.1	202	-0.04%
2018/03/06	0	0.00	0.6	45.75	45.70	-0.6	210	-0.26%
2018/02/22	1	45.90	0	0.00	45.80	1	220	0.45%
2018/02/09	1	45.90	0	0.00	46.00	1	227	0.44%
2018/02/08	1	47.30	0	0.00	47.00	1	226	0.44%
2018/02/06	3	48.03	1	48.70	47.20	2	235	0.85%
2018/02/05	0	0.00	2	48.90	49.30	-2	236	-0.84%
2018/02/01	2	49.50	2	49.63	49.55	0	246	0.00%
2018/01/31	0	0.00	2	49.30	49.50	-2	247	-0.81%
2018/01/30	0	0.00	1	49.80	49.70	-1	253	-0.39%
2018/01/29	1	50.00	0	0.00	50.00	1	257	0.39%
2018/01/25	2	49.73	0	0.00	49.70	2	261	0.76%
2018/01/24	1	49.45	0	0.00	49.60	1	262	0.38%
2018/01/19	1	49.30	0	0.00	49.50	1	267	0.37%
2018/01/18	1	49.30	0	0.00	49.05	1	266	0.37%
2018/01/16	1	48.70	1	48.70	48.75	0	274	0.00%
2018/01/15	2	48.65	0.2	48.70	48.65	1.8	274	0.65%
2018/01/11	2	48.78	0	0.00	48.65	2	278	0.72%
2018/01/10	0	0.00	3	49.38	49.40	-3	274	-1.09%
2018/01/02	1	49.15	0.1	49.45	49.15	0.9	324	0.29%