廣積 (8050)-元大-敦化券商分點個股進出

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

廣積

(8050)

可現股當沖

股價
71.4
漲跌
▼0.8
漲幅
-1.11%
成交量
232張
產業
上櫃電腦及週邊類股
357人加入追蹤

立即追蹤
本地時間:13:30

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

廣積 (8050)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	72.00	11	71.92	71.40	-10	425	-2.35%
2024/12/11	0	0.00	1	72.50	72.10	-1	431	-0.23%
2024/12/09	1	72.00	0	0.00	71.50	1	438	0.23%
2024/11/28	0	69.40	0	0.00	69.70	0	440	0.00%
2024/11/22	2	71.70	0	0.00	71.50	2	443	0.45%
2024/11/08	0	0.00	1	75.50	74.60	-1	493	-0.20%
2024/10/29	0.1	73.70	0	0.00	74.50	0.1	590	0.01%
2024/10/28	1	75.20	0	0.00	74.80	1	596	0.17%
2024/10/25	2	75.45	0	0.00	75.00	2	608	0.33%
2024/10/22	1	74.10	0	0.00	74.10	1	619	0.16%
2024/10/11	1	72.90	0	0.00	73.20	1	695	0.14%
2024/10/01	0	0.00	4	74.60	74.20	-4	861	-0.46%
2024/09/27	1	74.90	0	0.00	75.20	1	955	0.10%
2024/09/24	1	75.30	0	0.00	75.30	1	1,157	0.09%
2024/09/23	0	0.00	1	75.10	75.10	-1	1,144	-0.09%
2024/09/04	0.1	69.80	0	0.00	69.50	0.1	1,556	0.00%
2024/08/21	3	73.03	0	0.00	73.60	3	1,777	0.17%
2024/08/14	1	69.90	2	70.10	69.50	-1	1,941	-0.05%
2024/08/07	0.1	75.15	0	0.00	75.40	0.1	1,968	0.01%
2024/08/06	0.1	70.50	1	72.20	70.10	-1	1,959	-0.05%
2024/07/31	0.1	82.70	0	0.00	81.90	0.1	1,891	0.00%
2024/07/30	0.1	81.10	0	0.00	82.20	0.1	1,893	0.00%
2024/07/26	0	0.00	1	84.00	84.00	-1	1,889	-0.05%
2024/07/23	0	0.00	1	83.80	84.10	-1	1,893	-0.05%
2024/07/22	0.2	83.43	0	0.00	82.60	0.2	1,895	0.01%
2024/07/19	1	85.10	0	0.00	84.20	1	1,886	0.05%
2024/07/12	0.1	86.60	0	0.00	86.60	0.1	1,886	0.01%
2024/07/10	0	0.00	1	87.60	87.20	-1	1,879	-0.05%
2024/07/08	2	87.80	1.2	88.13	88.40	0.8	1,858	0.04%
2024/07/05	2	89.30	3.2	89.20	89.40	-1.2	1,859	-0.06%
2024/07/04	0	0.00	4	88.23	88.60	-4	1,805	-0.22%
2024/07/03	0	0.00	1	86.90	87.70	-1	1,749	-0.06%
2024/07/02	0	0.00	0	86.60	87.10	0	1,736	0.00%
2024/07/01	1	85.00	0	0.00	85.40	1	1,692	0.06%
2024/06/28	2	85.10	0	0.00	84.40	2	1,629	0.12%
2024/06/27	1	86.30	1	85.80	85.30	0	1,549	0.00%
2024/06/24	1	85.90	0	0.00	85.70	1	1,579	0.06%
2024/06/21	1	86.70	0	0.00	86.40	1	1,596	0.06%
2024/06/20	2	87.10	5.1	87.91	85.60	-3.1	1,597	-0.19%
2024/06/19	1.1	85.63	0	0.00	86.80	1.1	1,468	0.07%
2024/06/18	6	86.70	0	0.00	86.10	6	1,476	0.41%
2024/06/17	5	86.36	12	86.55	86.80	-7	1,509	-0.46%
2024/06/11	1.1	83.12	0.1	84.20	82.90	1	1,482	0.06%
2024/06/05	0	0.00	1	86.00	85.00	-1	1,530	-0.07%
2024/06/04	6.1	87.03	0.2	86.65	85.60	5.9	1,565	0.38%
2024/06/03	1.3	85.68	1	85.70	85.50	0.3	1,591	0.02%
2024/05/30	0	0.00	1	84.70	84.10	-1	1,806	-0.06%
2024/05/29	2.1	85.79	3	85.50	85.30	-0.9	1,836	-0.05%
2024/05/28	0.1	86.40	0	86.60	86.40	0.1	1,868	0.00%
2024/05/27	3	86.60	0	0.00	86.90	3	1,913	0.16%
2024/05/24	0	0.00	2	86.30	86.30	-2	1,919	-0.10%
2024/05/23	0	0.00	10	86.90	86.20	-10	1,966	-0.51%
2024/05/22	23.1	86.34	0	0.00	85.80	23.1	1,932	1.20%
2024/05/21	0	0.00	1	86.00	86.60	-1	1,918	-0.05%
2024/05/16	0	0.00	5	84.10	83.60	-5	1,853	-0.27%
2024/05/15	0	0.00	2	83.45	83.30	-2	1,880	-0.11%
2024/05/14	2	82.90	1	82.80	83.00	1	1,888	0.05%
2024/05/10	2	81.65	1	81.20	81.60	1	1,953	0.05%
2024/05/09	0.1	81.60	0	0.00	80.90	0.1	1,948	0.01%
2024/05/07	0.2	81.60	0	0.00	81.90	0.2	1,995	0.01%
2024/04/30	9	83.60	7	83.10	82.70	2	2,247	0.09%
2024/04/29	2.1	82.09	0	0.00	82.50	2.1	2,304	0.09%
2024/04/26	0.1	81.70	3	81.30	81.40	-2.9	2,340	-0.12%
2024/04/24	2	80.70	1	80.50	81.50	1	2,388	0.04%
2024/04/23	0	0.00	1	79.80	79.80	-1	2,412	-0.04%
2024/04/22	0	0.00	2	80.20	80.20	-2	2,469	-0.08%
2024/04/18	1	81.00	0	0.00	81.00	1	2,537	0.04%
2024/04/15	0	0.00	1	82.30	82.00	-1	2,610	-0.04%
2024/04/12	6	82.30	0	0.00	81.50	6	2,604	0.23%
2024/04/11	1	81.00	0	0.00	82.00	1	2,604	0.04%
2024/04/09	0	0.00	1	82.60	82.70	-1	2,599	-0.04%
2024/04/08	1	82.60	0	0.00	83.10	1	2,606	0.04%
2024/04/02	0	0.00	1	83.70	83.70	-1	2,607	-0.04%
2024/04/01	0	0.00	2	83.80	83.70	-2	2,670	-0.07%
2024/03/29	0	0.00	2	84.10	84.00	-2	2,736	-0.07%
2024/03/27	2	84.80	0	0.00	85.10	2	2,830	0.07%
2024/03/26	0	0.00	8	84.15	84.10	-8	2,835	-0.28%
2024/03/22	3	88.10	1	88.30	87.70	2	2,798	0.07%
2024/03/21	2	86.85	1	87.30	87.10	1	2,750	0.04%
2024/03/20	4	86.70	0	0.00	86.80	4	2,723	0.15%
2024/03/18	1	83.60	0	83.90	83.50	1	2,664	0.04%
2024/03/14	0	85.30	0	0.00	84.70	0	2,678	0.00%
2024/03/13	5	87.34	0	0.00	85.30	5	2,671	0.19%
2024/03/11	1	85.50	0	0.00	85.10	1	2,614	0.04%
2024/03/08	2	87.20	3	85.50	85.00	-1	2,605	-0.04%
2024/03/07	7	87.63	0	0.00	86.50	7	2,573	0.27%
2024/03/06	3	88.73	2	89.15	88.40	1	2,532	0.04%
2024/03/05	1	86.10	3.1	86.63	87.40	-2.1	2,397	-0.09%
2024/03/04	0	84.40	0	0.00	84.10	0	2,328	0.00%
2024/03/01	1	85.80	0	0.00	85.80	1	2,285	0.04%
2024/02/29	4	87.28	0	0.00	87.30	4	2,240	0.18%
2024/02/27	0	0.00	2	85.50	85.50	-2	2,179	-0.09%
2024/02/26	0	0.00	2.1	85.11	86.20	-2.1	2,125	-0.10%
2024/02/23	0	0.00	9	83.06	82.90	-9	2,070	-0.43%
2024/02/22	1	82.10	0	0.00	82.10	1	2,089	0.05%
2024/02/21	0	0.00	0	82.30	81.80	0	2,099	0.00%
2024/02/16	1	82.50	0	0.00	82.80	1	2,147	0.05%
2024/02/05	0	85.50	2	85.25	85.50	-2	2,112	-0.09%
2024/01/30	0	0.00	1	86.50	87.30	-1	2,052	-0.05%
2024/01/29	1	87.20	0	0.00	87.00	1	2,029	0.05%
2024/01/26	2	87.80	3	87.93	87.70	-1	1,993	-0.05%
2024/01/25	0	0.00	1.1	87.11	87.10	-1.1	1,958	-0.05%
2024/01/24	2	87.70	2.5	87.96	86.90	-0.5	1,931	-0.03%
2024/01/23	0	84.00	1	86.10	86.00	-1	1,821	-0.05%
2024/01/22	7	84.20	5	84.80	85.00	2	1,750	0.11%
2024/01/19	2	83.30	2	83.40	83.40	0	1,723	0.00%
2024/01/17	1	83.00	0	0.00	82.70	1	1,745	0.06%
2024/01/16	0	0.00	1	84.00	84.20	-1	1,730	-0.06%
2024/01/12	1.5	82.97	2	83.20	83.10	-0.5	1,669	-0.03%
2024/01/11	1	82.80	1	83.00	83.10	0	1,624	0.00%
2024/01/08	0	79.30	0	0.00	79.00	0	1,645	0.00%
2024/01/04	0	79.20	6	79.10	79.50	-6	1,723	-0.35%
2024/01/02	5	80.38	0	0.00	80.10	5	1,764	0.28%
2023/12/27	1	80.60	0	0.00	81.00	1	1,823	0.06%
2023/12/26	0	78.30	0	0.00	78.80	0	1,785	0.00%
2023/12/25	0.1	79.10	4	79.38	78.10	-3.9	1,764	-0.22%
2023/12/22	1	80.80	1	80.70	80.70	0	1,698	0.00%
2023/12/21	10	82.37	0	0.00	82.10	10	1,697	0.59%
2023/12/20	4	82.70	0	0.00	82.50	4	1,703	0.23%
2023/12/19	2	82.65	0	0.00	82.90	2	1,745	0.11%
2023/12/15	6	84.00	0	0.00	83.60	6	1,890	0.32%
2023/12/14	0	0.00	0.1	83.50	83.10	-0.1	1,919	-0.01%
2023/12/13	1	82.81	0	0.00	82.90	1	1,965	0.05%
2023/12/12	5	84.10	0	0.00	83.40	5	2,052	0.24%
2023/12/11	0	0.00	1	85.00	84.30	-1	2,095	-0.05%
2023/12/04	0	0.00	1	85.80	85.30	-1	3,126	-0.03%
2023/11/27	0.1	83.10	0.1	83.40	82.10	0.1	3,503	0.00%
2023/11/21	2	84.70	0	0.00	84.40	2	3,740	0.05%
2023/11/20	1	84.90	0	0.00	84.70	1	3,815	0.03%
2023/11/17	2	84.85	0	0.00	85.90	2	3,875	0.05%
2023/11/16	6	84.02	3	83.87	84.10	3	3,916	0.08%
2023/11/15	0	0.00	1	82.60	82.30	-1	4,021	-0.02%
2023/11/14	1	80.80	0	0.00	81.60	1	4,229	0.02%
2023/11/13	2	80.10	1	80.00	80.30	1	4,588	0.02%
2023/11/09	0	0.00	1	82.70	82.70	-1	5,207	-0.02%
2023/11/06	1	81.80	0	0.00	81.70	1	5,744	0.02%
2023/11/02	1	79.80	1	79.60	79.90	0	6,055	0.00%
2023/11/01	0	78.40	0	0.00	78.10	0	6,363	0.00%
2023/10/30	0	80.30	0	0.00	80.00	0	6,508	0.00%
2023/10/27	0	80.80	0	82.00	80.20	0	6,585	0.00%
2023/10/25	3	83.57	0	0.00	83.00	3	7,137	0.04%
2023/10/24	0	81.10	0	0.00	81.30	0	7,141	0.00%
2023/10/18	2	82.51	8	81.70	81.70	-6	7,609	-0.08%
2023/10/17	0	86.30	0	0.00	84.40	0	7,716	0.00%
2023/10/16	0	0.00	1	85.60	85.70	-1	7,851	-0.01%
2023/10/13	1	88.70	0	0.00	88.20	1	8,133	0.01%
2023/10/12	3	88.43	0	0.00	88.50	3	8,441	0.04%
2023/10/11	0	0.00	16	91.10	89.20	-16	8,768	-0.18%
2023/10/05	2	94.30	0	0.00	94.00	2	9,046	0.02%
2023/10/04	1	93.20	1	93.20	93.20	0	9,108	0.00%
2023/10/03	1	95.10	0	0.00	94.00	1	9,323	0.01%
2023/09/22	3	93.30	3	94.50	94.40	0	11,374	0.00%
2023/09/21	23	93.74	18	93.77	93.40	5	11,352	0.04%
2023/09/20	41	98.09	36	96.66	96.50	5	11,292	0.04%
2023/09/19	2	99.45	14	100.00	99.00	-12	11,227	-0.11%
2023/09/18	5	99.64	2	99.70	99.00	3	11,215	0.03%
2023/09/15	4	101.50	2	101.75	101.00	2	11,185	0.02%
2023/09/14	1	104.50	1.8	104.46	104.50	-0.8	11,113	-0.01%
2023/09/12	7	103.57	0	0.00	102.50	7	11,129	0.06%
2023/09/11	8	104.25	8	103.44	103.50	0	11,186	0.00%
2023/09/08	66	108.02	76	108.53	107.00	-10	11,341	-0.09%
2023/09/07	32	109.53	44.2	108.04	106.00	-12.2	11,105	-0.11%
2023/09/06	12.2	106.38	8	106.19	105.50	4.2	10,856	0.04%
2023/09/05	2	103.00	3	103.33	103.00	-1	10,665	-0.01%
2023/09/01	8	100.93	5	100.28	99.90	3	10,608	0.03%
2023/08/31	2	102.00	4	102.38	102.50	-2	10,559	-0.02%
2023/08/30	11	100.64	14	101.61	100.50	-3	10,480	-0.03%
2023/08/29	19	99.88	13	99.62	101.50	6	10,457	0.06%
2023/08/28	6	97.37	1	97.20	96.70	5	10,400	0.05%
2023/08/25	1	98.50	5	98.70	98.70	-4	10,372	-0.04%
2023/08/24	5	100.60	19	102.63	100.50	-14	10,335	-0.14%
2023/08/23	8	103.00	39	103.64	103.00	-31	10,263	-0.30%
2023/08/22	15	103.40	16.3	103.13	103.50	-1.3	10,212	-0.01%
2023/08/21	14.1	103.61	7	101.93	102.50	7.1	10,153	0.07%
2023/08/18	27.1	101.77	1	106.87	101.50	26.1	10,028	0.26%
2023/08/17	39.1	106.80	10	108.00	107.50	29.1	9,828	0.30%
2023/08/16	13	105.23	39	106.99	109.00	-26	9,481	-0.27%
2023/08/15	43	100.13	40.1	100.56	100.00	2.9	9,022	0.03%
2023/08/14	2.1	99.20	0	0.00	99.50	2.1	8,923	0.02%
2023/08/11	58	98.94	81.2	98.92	98.50	-23.2	8,773	-0.26%
2023/08/10	15	97.75	40.5	96.29	96.20	-25.5	8,586	-0.30%
2023/08/09	13.1	98.01	1	96.30	100.50	12.1	8,475	0.14%
2023/08/08	38	99.57	26	99.02	98.50	12	8,412	0.14%
2023/08/07	6.4	97.94	20.1	100.35	102.00	-13.7	8,264	-0.17%
2023/08/04	16.1	92.86	11	93.73	94.60	5.1	7,970	0.06%
2023/08/02	25	92.33	8	92.86	91.50	17	7,933	0.21%
2023/08/01	19	96.87	10.3	96.74	96.10	8.7	7,826	0.11%
2023/07/31	18	98.15	9.3	99.60	96.90	8.7	7,769	0.11%
2023/07/28	16	98.24	11	97.24	99.40	5	7,536	0.07%
2023/07/27	1.5	93.57	1	93.80	93.00	0.5	7,220	0.01%
2023/07/26	4	92.73	3	93.30	92.50	1	7,181	0.01%
2023/07/25	20	96.47	23.1	96.94	96.00	-3	7,114	-0.04%
2023/07/24	13	96.92	20.3	96.39	97.20	-7.3	6,972	-0.10%
2023/07/21	6.2	91.35	4	91.93	92.60	2.2	6,841	0.03%
2023/07/20	0	0.00	2	96.05	94.20	-2	6,827	-0.03%
2023/07/19	1	105.50	4	103.38	103.00	-3	6,700	-0.04%
2023/07/18	5	104.10	3.1	104.32	105.00	1.9	6,578	0.03%
2023/07/17	11.1	103.94	2.1	104.00	102.50	9	6,310	0.14%
2023/07/14	30.2	97.76	23	97.69	103.50	7.2	5,988	0.12%
2023/07/13	14.1	94.68	8.4	94.27	94.50	5.7	5,637	0.10%
2023/07/12	0	0.00	0	90.20	90.00	0	5,370	0.00%
2023/07/11	4	89.90	4	90.70	89.60	0	5,352	0.00%
2023/07/10	9	90.58	11	90.80	89.20	-2	5,295	-0.04%
2023/07/07	14	97.31	30	99.75	97.10	-16	5,088	-0.31%
2023/07/06	24	102.69	24.1	102.42	102.00	-0.1	5,021	0.00%
2023/07/05	8	102.38	9	102.33	100.50	-1	4,859	-0.02%
2023/07/04	48	101.40	39.3	100.47	101.50	8.7	4,735	0.18%
2023/07/03	10	94.26	31.1	94.35	98.10	-21.1	4,404	-0.48%
2023/06/30	54	92.19	58	93.96	89.20	-4	4,118	-0.10%
2023/06/29	1	86.60	10	86.20	86.70	-9	3,663	-0.25%
2023/06/28	0.1	85.00	0	0.00	84.80	0.1	3,674	0.00%
2023/06/27	2	86.35	5	85.50	84.60	-3	3,760	-0.08%
2023/06/26	2	85.80	3	85.33	85.60	-1	3,839	-0.03%
2023/06/20	0	0.00	0	85.60	85.50	0	3,900	0.00%
2023/06/16	11	86.14	13	86.10	85.60	-2	3,939	-0.05%
2023/06/15	26	87.16	21.1	86.91	87.40	4.9	3,879	0.13%
2023/06/14	29.1	88.16	6	88.28	88.50	23.1	3,767	0.61%
2023/06/13	13	85.19	15	84.63	85.30	-2	3,526	-0.06%
2023/06/12	5	82.66	6	83.28	82.20	-1	3,355	-0.03%
2023/06/08	0	0.00	1	81.30	81.10	-1	3,380	-0.03%
2023/06/07	3	81.20	0	0.00	81.50	3	3,492	0.09%
2023/06/06	2	81.10	0	0.00	80.70	2	3,555	0.06%
2023/06/02	0	0.00	5	81.22	80.90	-5	3,630	-0.14%
2023/06/01	1	82.50	1	81.80	81.70	0	3,648	0.00%
2023/05/31	6	81.83	6	81.90	81.90	0	3,700	0.00%
2023/05/29	1	80.70	1	81.20	81.20	0	3,786	0.00%
2023/05/26	20	79.70	0	0.00	79.30	20	3,906	0.51%
2023/05/25	0	0.00	6	81.30	80.70	-6	4,011	-0.15%
2023/05/24	0	0.00	5	80.30	80.10	-5	4,101	-0.12%
2023/05/23	6	80.20	0	0.00	80.30	6	4,297	0.14%
2023/05/18	0	80.20	1	79.90	79.50	-1	4,567	-0.02%
2023/05/17	6	79.03	3	78.70	78.70	3	4,568	0.07%
2023/05/16	4	78.30	0	0.00	78.70	4	4,602	0.09%
2023/05/15	6	77.93	4.3	76.91	76.90	1.7	4,634	0.04%
2023/05/12	3	78.67	0	0.00	79.00	3	4,679	0.06%
2023/05/11	7	79.11	21	78.85	78.80	-14	4,696	-0.30%
2023/05/09	0	0.00	5	78.58	77.80	-5	4,770	-0.10%
2023/05/08	3	78.87	3	78.60	78.70	0	4,879	0.00%
2023/05/05	4	78.68	5	79.04	79.00	-1	4,974	-0.02%
2023/05/04	0	0.00	8	77.78	77.90	-8	5,019	-0.16%
2023/05/03	1	77.20	3	77.30	77.30	-2	5,101	-0.04%
2023/04/28	1	75.10	10	75.60	75.50	-9	5,169	-0.17%
2023/04/27	12	74.58	5	73.62	74.40	7	5,178	0.14%
2023/04/26	2.5	73.36	6	73.08	73.40	-3.5	5,199	-0.07%
2023/04/25	6.3	74.36	4	74.80	74.00	2.3	5,283	0.04%
2023/04/24	2	77.05	2	77.00	77.00	0	5,269	0.00%
2023/04/21	2	77.55	4	77.60	77.30	-2	5,326	-0.04%
2023/04/19	1	81.90	1	82.40	81.80	0	5,328	0.00%
2023/04/17	0	82.30	0	0.00	81.70	0	5,343	0.00%
2023/04/13	0	0.00	1	82.20	81.70	-1	5,351	-0.02%
2023/04/12	0	0.00	12	82.18	82.90	-12	5,355	-0.22%
2023/04/11	9	81.98	115	81.93	81.70	-106	5,394	-1.96%	大賣/鉅額交易
2023/04/10	3	85.40	2	85.90	85.10	1	5,302	0.02%
2023/04/07	0	0.00	9	86.17	86.00	-9	5,327	-0.17%
2023/04/06	28	85.14	1	85.50	85.40	27	5,355	0.50%
2023/03/31	29.3	86.71	8	87.49	86.20	21.3	5,421	0.39%
2023/03/30	88	86.70	49	87.18	88.80	39	5,377	0.73%
2023/03/29	11	83.00	5	83.40	83.20	6	5,184	0.12%
2023/03/28	13	85.28	18	84.53	83.60	-5	5,295	-0.09%
2023/03/27	12	85.14	17	84.64	84.20	-5	5,274	-0.09%
2023/03/24	7	84.00	4	83.90	83.80	3	5,411	0.06%
2023/03/23	3	83.77	3	83.80	83.90	0	5,543	0.00%
2023/03/22	10	82.10	10	82.12	82.80	0	5,604	0.00%
2023/03/21	3	81.57	4	81.63	81.10	-1	5,817	-0.02%
2023/03/20	5	80.62	7	80.71	81.30	-2	6,093	-0.03%
2023/03/17	2	78.65	2	78.85	79.40	0	6,411	0.00%
2023/03/16	6	78.25	7	78.50	77.80	-1	6,761	-0.01%
2023/03/15	12	80.98	7	80.63	80.20	5	6,852	0.07%
2023/03/14	15	80.14	9	79.82	79.70	6	6,971	0.09%
2023/03/13	1	79.40	1	79.90	80.70	0	7,096	0.00%
2023/03/10	13	81.80	2	80.70	80.30	11	7,133	0.15%
2023/03/09	13	84.76	11	83.00	83.00	2	7,057	0.03%
2023/03/08	10	84.00	4	84.03	84.70	6	7,014	0.09%
2023/03/07	10	85.25	13	84.45	84.20	-3	7,002	-0.04%
2023/03/06	1	83.90	2	84.70	83.80	-1	6,976	-0.01%
2023/03/03	2	84.30	0	0.00	83.60	2	6,961	0.03%
2023/03/02	1	82.80	0	0.00	83.60	1	6,933	0.01%
2023/03/01	4	82.20	2	82.90	82.00	2	6,916	0.03%
2023/02/24	39	84.25	32	83.93	83.80	7	6,945	0.10%
2023/02/23	12	85.74	8.1	86.27	86.20	3.9	6,932	0.06%
2023/02/22	4	82.68	4	83.78	84.50	0	6,978	0.00%
2023/02/21	37	83.50	39	84.57	83.50	-2	7,140	-0.03%
2023/02/20	27	83.31	25	83.23	83.20	2	7,042	0.03%
2023/02/17	12	82.07	18	82.11	82.50	-6	7,003	-0.09%
2023/02/16	7	79.97	6	80.00	80.00	1	6,941	0.01%
2023/02/15	1	79.20	1	79.70	79.90	0	7,002	0.00%
2023/02/14	2	79.50	3	80.27	79.40	-1	7,017	-0.01%
2023/02/13	0	0.00	2.2	79.50	79.90	-2.2	7,066	-0.03%
2023/02/10	23	79.32	20	78.72	77.90	3	7,130	0.04%
2023/02/09	18	78.71	18	79.43	79.50	0	7,130	0.00%
2023/02/08	18	79.29	15	78.90	78.70	3	7,206	0.04%
2023/02/07	5	79.26	6	79.52	79.50	-1	7,253	-0.01%
2023/02/06	1.2	78.27	3	78.53	79.00	-1.8	7,277	-0.02%
2023/02/03	5	75.28	4	76.85	77.40	1	7,260	0.01%
2023/02/02	19	75.92	1	76.00	75.90	18	7,253	0.25%
2023/02/01	9	75.30	4	75.80	76.50	5	7,211	0.07%
2023/01/31	2	73.15	0	0.00	73.90	2	7,170	0.03%
2023/01/30	1	73.70	0	0.00	73.50	1	7,205	0.01%
2023/01/16	2	71.05	1	72.40	73.00	1	7,208	0.01%
2023/01/13	53.5	71.93	36	72.99	71.60	17.5	7,207	0.24%
2023/01/12	2	74.75	10	75.80	74.20	-8	7,162	-0.11%
2023/01/11	4	76.18	12	75.75	75.60	-8	7,178	-0.11%
2023/01/10	27	78.10	13	77.70	77.70	14	7,205	0.19%
2023/01/09	6	78.57	21	79.06	79.70	-15	7,327	-0.20%
2023/01/06	11	77.37	6	77.60	77.60	5	7,452	0.07%
2023/01/05	23	77.83	9	77.30	77.30	14	7,607	0.18%
2023/01/04	20	78.28	4	77.80	77.80	16	7,682	0.21%
2023/01/03	0	0.00	12	78.59	78.90	-12	7,706	-0.16%
2022/12/30	7	77.76	17	77.65	77.30	-10	7,714	-0.13%
2022/12/29	8	76.03	57	75.81	77.30	-49	7,703	-0.64%
2022/12/28	24	77.76	17	77.57	77.10	7	7,699	0.09%
2022/12/27	14	79.13	34	79.83	79.00	-20	7,692	-0.26%
2022/12/26	36	77.79	13	78.80	79.00	23	7,672	0.30%
2022/12/23	19	78.76	23	77.81	78.90	-4	7,659	-0.05%
2022/12/22	56	78.50	33	78.55	77.50	23	7,596	0.30%
2022/12/21	31	82.01	26	81.10	80.70	5	7,477	0.07%
2022/12/20	44	83.49	45.6	82.38	81.90	-1.6	7,493	-0.02%
2022/12/19	11	84.22	11	84.29	83.80	0	7,469	0.00%
2022/12/16	60	85.31	12	87.72	84.20	48	7,650	0.63%
2022/12/15	28	86.93	36	87.65	87.30	-8	7,496	-0.11%
2022/12/14	43	85.43	30	85.85	86.00	13	7,341	0.18%
2022/12/13	23	86.65	14.2	84.86	84.50	8.8	7,272	0.12%
2022/12/12	6.3	83.98	71	84.68	85.60	-64.7	7,158	-0.90%
2022/12/09	168	83.86	122	83.49	84.00	46	7,012	0.66%	大買/大賣/
2022/12/08	67.3	81.05	76	80.52	83.50	-8.7	6,732	-0.13%
2022/12/07	29.1	78.74	34	77.97	78.90	-4.9	6,489	-0.08%
2022/12/06	36	78.51	49	78.33	78.40	-13	6,482	-0.20%
2022/12/05	8	78.38	20	78.39	78.20	-12	6,414	-0.19%
2022/12/02	18	76.44	8	76.49	76.10	10	6,363	0.16%
2022/12/01	7	75.21	1	74.90	74.60	6	6,384	0.09%
2022/11/28	2	73.85	1	74.60	73.70	1	6,540	0.02%
2022/11/25	4	75.12	3	74.20	74.20	1	6,584	0.02%
2022/11/23	6.1	73.80	0	0.00	74.00	6.1	6,895	0.09%
2022/11/22	14.2	74.66	8	74.80	74.40	6.2	7,099	0.09%
2022/11/21	2.3	74.45	17	76.06	77.00	-14.7	7,163	-0.21%
2022/11/18	13	76.54	14	76.78	76.10	-1	7,187	-0.01%
2022/11/17	83	76.10	83	74.78	77.30	0	7,092	0.00%
2022/11/16	13.1	70.77	12	69.56	71.60	1	6,858	0.02%
2022/11/15	18	69.97	14	69.84	69.90	4	6,801	0.06%
2022/11/14	35.1	71.74	34	71.26	71.50	1.1	6,869	0.02%
2022/11/11	50.1	70.72	49	70.35	70.40	1.1	6,933	0.02%
2022/11/10	19	71.87	15	71.06	70.30	4	6,921	0.06%
2022/11/09	25	72.86	25.1	71.84	72.60	0	6,963	0.00%
2022/11/08	5	72.34	5	72.48	72.00	0	6,890	0.00%
2022/11/07	14	70.60	18.4	70.22	70.10	-4.4	6,843	-0.06%
2022/11/04	77	70.05	88.1	69.13	71.00	-11.1	6,930	-0.16%
2022/11/03	19	68.92	12	69.33	69.30	7	6,844	0.10%
2022/11/02	22.1	67.10	20.3	68.59	69.30	1.8	6,782	0.03%
2022/11/01	29	67.81	20	67.58	68.00	9	6,767	0.13%
2022/10/31	111	66.56	113	65.96	66.60	-2	6,807	-0.03%	大買/大賣/
2022/10/28	1	62.80	1	63.80	63.80	0	6,970	0.00%
2022/10/27	0	0.00	1	63.80	64.30	-1	7,105	-0.01%
2022/10/26	27.2	60.31	25	59.32	61.60	2.2	7,254	0.03%
2022/10/25	2	61.10	0	0.00	61.40	2	7,427	0.03%
2022/10/21	15	60.82	14	61.01	60.80	1	7,598	0.01%
2022/10/20	19	61.65	17	60.27	63.10	2	7,749	0.03%
2022/10/19	7	63.81	16	64.21	63.20	-9	7,718	-0.12%
2022/10/18	58.1	63.18	56	62.54	63.20	2.1	7,697	0.03%
2022/10/17	38.1	60.69	35	59.48	61.00	3.1	7,684	0.04%
2022/10/14	14	64.60	2	62.75	61.30	12	7,590	0.16%
2022/10/13	89.1	65.38	91	67.11	63.70	-2	7,629	-0.03%
2022/10/12	8	70.26	7	69.79	70.50	1	7,565	0.01%
2022/10/11	9	66.49	14	66.18	66.60	-5	7,671	-0.06%
2022/10/07	1	69.60	0	0.00	70.00	1	7,707	0.01%
2022/10/06	0	0.00	6	68.20	69.40	-6	7,751	-0.08%
2022/10/05	29	69.03	22	69.91	68.60	7	7,823	0.09%
2022/10/04	12	68.32	5	67.98	69.50	7	7,930	0.09%
2022/10/03	0.1	66.00	0	0.00	65.70	0.1	8,028	0.00%
2022/09/30	3.1	65.52	2	66.35	66.70	1.1	8,108	0.01%
2022/09/29	4.5	67.23	3	67.67	66.00	1.5	8,194	0.02%
2022/09/28	21.4	68.04	12	68.46	66.70	9.4	8,365	0.11%
2022/09/27	64.1	68.87	39	67.68	71.50	25.1	8,622	0.29%
2022/09/26	3	70.73	3	71.07	70.20	0	8,779	0.00%
2022/09/23	36	73.53	29	76.40	72.00	7	8,838	0.08%
2022/09/22	6	79.33	11	78.57	79.90	-5	8,887	-0.06%
2022/09/20	2	81.15	0	0.00	81.40	2	9,242	0.02%
2022/09/19	3	81.43	14	82.05	80.00	-11	9,350	-0.12%
2022/09/16	4	89.18	7	86.03	83.80	-3	9,282	-0.03%
2022/09/15	1	87.19	0	87.90	87.10	1	9,131	0.01%
2022/09/14	5	85.68	2	85.55	86.80	3	9,053	0.03%
2022/09/13	15.2	84.81	2	80.85	84.30	13.2	8,906	0.15%
2022/09/12	6	81.15	1	81.70	81.70	5	8,757	0.06%
2022/09/08	4	78.65	2	78.90	79.60	2	8,663	0.02%
2022/09/07	1	76.30	9	76.21	75.50	-8	8,558	-0.09%
2022/09/06	169	79.79	182	79.66	79.90	-13	8,439	-0.15%	大買/大賣/
2022/09/05	0	80.00	11	79.16	79.90	-11	8,330	-0.13%
2022/09/02	0	0.00	3	80.40	79.80	-3	8,309	-0.04%
2022/09/01	2	79.20	2	78.70	78.50	0	8,244	0.00%
2022/08/31	2	78.30	0	0.00	78.20	2	8,160	0.02%
2022/08/30	11	78.54	12	78.58	79.90	-1	8,033	-0.01%
2022/08/29	21	76.17	7	76.30	74.90	14	7,756	0.18%
2022/08/26	0	0.00	27	74.75	74.60	-27	7,493	-0.36%
2022/08/25	7	73.36	7	72.14	73.60	0	7,335	0.00%
2022/08/24	11	71.48	3	71.40	71.00	8	7,161	0.11%
2022/08/23	2	70.50	0	0.00	70.90	2	7,069	0.03%
2022/08/22	1	71.50	4	71.95	70.90	-3	7,028	-0.04%
2022/08/19	73	72.41	71.4	72.50	72.00	1.6	6,974	0.02%
2022/08/18	2	71.90	5.3	71.33	73.70	-3.3	6,807	-0.05%
2022/08/17	4	71.08	0	0.00	70.70	4	6,641	0.06%
2022/08/16	5	69.30	5	70.30	69.50	0	6,554	0.00%
2022/08/15	2	68.60	1	68.40	68.20	1	6,440	0.02%
2022/08/12	0	0.00	2	68.85	69.70	-2	6,389	-0.03%
2022/08/11	3	69.33	67	69.51	69.90	-64	6,294	-1.02%
2022/08/10	1.1	69.18	0	0.00	68.00	1.1	6,122	0.02%
2022/08/09	26	68.64	21	68.30	68.40	5	6,066	0.08%
2022/08/08	14	67.91	5	67.96	68.50	9	6,004	0.15%
2022/08/05	51.2	69.18	45	69.73	69.70	6.2	5,915	0.10%
2022/08/04	12	68.68	10	68.41	70.30	2	5,773	0.03%
2022/08/03	10	70.59	12	71.46	71.50	-2	5,528	-0.04%
2022/08/02	73	70.80	8	71.25	69.70	65	5,370	1.21%
2022/08/01	24	71.36	23	70.33	70.20	1	5,180	0.02%
2022/07/29	3	67.73	0	67.90	68.80	3	4,928	0.06%
2022/07/28	73	67.02	69	66.52	67.10	4	4,840	0.08%
2022/07/27	1	65.80	1	67.79	67.00	0	4,697	0.00%
2022/07/25	0	65.60	3	65.50	66.00	-3	4,464	-0.07%
2022/07/22	2	66.29	5	64.80	64.60	-3	4,423	-0.07%
2022/07/21	1	65.80	0	0.00	65.80	1	4,339	0.02%
2022/07/20	200	64.22	212	65.11	64.40	-12	4,264	-0.28%	大買/大賣/
2022/07/19	5	64.50	0	0.00	64.70	5	4,078	0.12%
2022/07/18	9	63.53	93	61.15	64.40	-84	3,997	-2.10%
2022/07/15	21	61.73	0	0.00	59.80	21	3,874	0.54%
2022/07/14	73	61.28	19	61.26	61.80	54	3,782	1.43%
2022/07/13	2	64.70	0	0.00	64.00	2	3,703	0.05%
2022/07/12	5	64.90	0	0.00	64.00	5	3,611	0.14%
2022/07/11	5	65.30	59	65.84	63.80	-54	3,437	-1.57%
2022/07/08	18	65.25	11	64.39	64.80	7	3,286	0.21%
2022/07/07	8	62.93	2.1	63.09	64.00	6	3,177	0.19%
2022/07/06	26	64.20	13	64.06	61.60	13	3,042	0.43%
2022/07/05	83	63.64	36	62.28	66.60	47	2,845	1.65%
2022/07/04	6	62.95	19	64.35	62.30	-13	2,533	-0.51%
2022/07/01	5	61.80	1	60.10	60.80	4	2,269	0.18%
2022/06/30	4	62.08	15.1	63.65	63.90	-11.1	2,095	-0.53%
2022/06/29	4.1	60.77	5.1	62.66	63.30	-1.1	1,823	-0.06%
2022/06/28	0.1	58.09	0	58.00	59.00	0.1	1,553	0.01%
2022/06/27	0	55.89	0	0.00	56.70	0	1,396	0.00%
2022/06/23	2	50.20	2	49.55	49.35	0	1,124	0.00%
2022/06/15	0	50.20	0	0.00	50.20	0	1,091	0.00%
2022/06/13	0	51.70	0	0.00	51.10	0	1,058	0.00%
2022/05/26	0	0.00	2	49.10	49.15	-2	947	-0.21%
2022/05/25	2	48.98	0	0.00	49.00	2	944	0.21%
2022/05/19	0	0.00	1	47.60	47.90	-1	946	-0.11%
2022/05/13	0	0.00	1	46.10	46.30	-1	926	-0.11%
2022/05/12	0	0.00	3	46.73	44.95	-3	915	-0.33%
2022/05/11	2	47.00	0	46.00	46.15	2	899	0.22%
2022/05/10	0	0.00	1	49.05	49.70	-1	865	-0.12%
2022/05/09	0	50.00	1	49.30	49.40	-1	855	-0.12%
2022/05/06	0	51.20	0	0.00	51.30	0	836	0.00%
2022/05/04	0	0.00	2	51.00	51.10	-2	787	-0.25%
2022/05/03	0	0.00	1	51.10	51.40	-1	777	-0.13%
2022/04/29	1	49.65	1	50.70	50.30	0	757	0.00%
2022/04/28	0	0.00	1	49.50	48.60	-1	739	-0.14%
2022/04/25	0	0.00	1	49.60	48.70	-1	683	-0.15%
2022/04/21	0	0.00	2	52.30	52.90	-2	606	-0.33%
2022/04/18	0	0.00	1	47.00	47.45	-1	481	-0.21%
2022/04/13	0	0.00	2	49.25	49.25	-2	453	-0.44%
2022/04/12	0	0.00	1	48.00	48.85	-1	432	-0.23%
2022/04/11	0	0.00	0.5	48.25	48.85	-0.5	415	-0.12%
2022/04/07	0	0.00	7.1	47.98	46.55	-7.1	355	-2.00%
2022/04/06	7	48.69	0	0.00	48.30	7	335	2.08%
2022/04/01	2.1	48.01	0	0.00	47.95	2.1	315	0.67%
2022/03/31	0	0.00	1	45.70	47.20	-1	275	-0.36%
2022/03/17	1	40.15	1	40.45	40.40	0	201	0.00%
2022/03/11	0.5	40.75	0	0.00	40.55	0.5	206	0.24%
2022/03/10	0	0.00	1	40.75	40.75	-1	204	-0.49%
2022/03/08	1	40.05	0	0.00	40.00	1	204	0.49%
2022/03/03	0	0.00	2.9	41.35	41.35	-2.9	204	-1.43%
2022/02/24	0	39.70	0	0.00	39.70	0	198	0.01%
2022/02/21	0	0.00	1	41.30	41.15	-1	179	-0.56%
2022/02/16	0	39.85	0	0.00	40.15	0	186	0.01%
2022/02/09	0	0.00	1	40.10	40.10	-1	184	-0.54%
2022/02/08	0	0.00	2	39.80	40.00	-2	183	-1.09%
2022/01/26	0	38.50	0	0.00	38.70	0	182	0.01%
2022/01/25	1.1	38.60	0	0.00	38.60	1.1	184	0.57%
2022/01/24	1	38.00	1	38.70	39.20	0	184	0.00%
2022/01/21	2	39.07	0	0.00	38.95	2	182	1.11%
2022/01/19	0	39.60	0	0.00	39.50	0	181	0.01%
2022/01/18	1	39.50	0	0.00	39.60	1	182	0.55%
2022/01/14	0	39.90	0	0.00	39.75	0	184	0.01%
2022/01/12	0	39.75	0	0.00	40.60	0	186	0.01%
2022/01/11	0	39.90	0	0.00	40.10	0	183	0.01%
2022/01/07	0.1	40.00	0	0.00	40.10	0.1	181	0.03%
2022/01/05	0.1	40.45	0	0.00	40.50	0.1	181	0.03%
2022/01/04	0.1	40.55	0	0.00	40.40	0.1	181	0.03%
2022/01/03	0.2	40.68	0	0.00	40.60	0.2	181	0.12%
2021/12/21	2	40.72	0	0.00	40.50	2	178	1.14%
2021/12/20	0.3	40.75	0	0.00	40.60	0.3	188	0.16%
2021/11/19	0.4	39.50	0	0.00	39.50	0.4	201	0.21%
2021/11/17	1	40.40	0	0.00	40.35	1	201	0.50%
2021/11/12	0	0.00	2	39.80	39.55	-2	193	-1.03%
2021/11/08	0.5	38.65	0	0.00	38.75	0.5	200	0.25%
2021/11/02	2	38.50	0	0.00	38.20	2	220	0.91%
2021/10/28	0	0.00	1.1	39.09	39.15	-1.1	217	-0.52%
2021/09/24	0	0.00	0.6	39.00	39.40	-0.6	222	-0.25%
2021/09/17	0	0.00	1	39.25	39.25	-1	223	-0.45%
2021/09/15	0.1	39.05	0	0.00	39.25	0.1	230	0.02%
2021/09/06	0.5	39.03	0	0.00	39.05	0.5	245	0.20%
2021/07/23	1	40.90	1	40.95	40.85	0	428	0.00%
2021/07/13	0	0.00	0.4	40.55	40.55	-0.4	476	-0.07%
2021/07/08	0	0.00	0.6	41.70	41.70	-0.6	474	-0.12%
2021/06/15	1	41.50	0	0.00	41.65	1	506	0.20%
2021/06/07	1	39.95	0	0.00	40.10	1	493	0.20%
2021/05/20	0	0.00	9	37.54	37.35	-9	493	-1.82%
2021/05/19	0.1	37.55	0	0.00	37.85	0.1	499	0.01%
2021/05/17	1	37.00	0	0.00	36.65	1	498	0.20%
2021/05/14	1	39.95	0	0.00	39.00	1	491	0.20%
2021/05/12	1	41.45	0	0.00	39.95	1	464	0.22%
2021/05/11	2	42.63	1	42.90	42.65	1	434	0.23%
2021/05/06	1	40.75	0	0.00	40.90	1	338	0.30%
2021/04/29	0	0.00	1	40.80	40.45	-1	295	-0.34%
2021/04/27	9	41.10	0	0.00	40.75	9	292	3.08%
2021/04/26	0	0.00	2	41.20	41.20	-2	283	-0.71%
2021/04/19	1	39.65	0	0.00	39.65	1	253	0.39%
2021/04/14	0	0.00	4	39.00	39.00	-4	249	-1.60%
2021/04/13	1	40.05	0	0.00	39.75	1	246	0.40%
2021/04/09	1	39.85	0	0.00	39.90	1	238	0.42%
2021/04/08	0	0.00	2	39.50	39.80	-2	233	-0.86%
2021/04/06	1	38.70	0	0.00	38.50	1	217	0.46%
2021/03/25	0.6	36.80	0	0.00	36.95	0.6	200	0.31%
2021/03/24	1	37.25	0	0.00	37.30	1	194	0.51%
2021/03/15	2	36.60	0	0.00	36.65	2	187	1.07%
2021/03/12	0	36.90	0	0.00	36.90	0	184	0.00%
2021/03/08	1	36.05	0	0.00	36.05	1	182	0.55%
2021/03/04	0.4	36.05	0	0.00	36.05	0.4	184	0.21%
2021/03/02	2	36.50	0	0.00	36.60	2	187	1.07%
2021/02/25	0.5	37.30	0	0.00	37.40	0.5	186	0.27%
2021/02/23	0.5	37.25	0	0.00	37.45	0.5	184	0.27%
2021/02/19	0	0.00	0	36.25	36.75	0	178	-0.02%
2021/02/17	0	34.35	0	0.00	34.65	0	170	0.02%
2021/01/22	1	35.10	0	0.00	35.45	1	176	0.57%
2021/01/14	0	0.00	1	38.50	38.50	-1	161	-0.62%
2020/12/25	0	0.00	6	38.66	38.80	-6	145	-4.13%
2020/12/23	1	37.80	0	0.00	37.80	1	143	0.70%
2020/12/03	1	39.60	0	0.00	39.65	1	178	0.56%
2020/11/25	3	39.80	0	0.00	39.75	3	230	1.30%
2020/11/19	0	0.00	1	40.00	40.00	-1	307	-0.33%
2020/11/02	0	0.00	30	38.94	39.20	-30	476	-6.29%
2020/10/30	0	0.00	40	39.70	39.70	-40	486	-8.22%
2020/10/29	1	40.00	0	0.00	40.05	1	491	0.20%
2020/09/29	0	0.00	0.1	40.70	40.70	-0.1	534	-0.02%
2020/09/18	5	44.40	0	0.00	43.90	5	524	0.95%
2020/09/16	4	43.50	0	0.00	44.10	4	525	0.76%
2020/09/15	28	44.15	0	0.00	43.70	28	526	5.32%
2020/09/11	33	44.00	2	43.35	43.00	31	526	5.89%
2020/09/09	0	0.00	1	44.40	44.50	-1	511	-0.20%
2020/09/01	0	0.00	1	45.50	45.30	-1	473	-0.21%
2020/08/27	0	0.00	1	48.90	48.20	-1	431	-0.23%
2020/08/21	0	0.00	2	44.60	46.15	-2	333	-0.60%
2020/08/12	0	0.00	1	41.50	41.20	-1	245	-0.41%
2020/08/03	0	0.00	1	43.00	43.55	-1	209	-0.48%
2020/07/29	0	0.00	1	41.00	40.90	-1	186	-0.54%
2020/07/02	0	0.00	3	40.55	40.70	-3	203	-1.48%
2020/06/23	3	40.55	0	0.00	40.05	3	207	1.45%
2020/06/18	1	39.95	0	0.00	40.40	1	208	0.48%
2020/06/03	1	41.00	0	0.00	41.00	1	239	0.42%
2020/05/20	0.5	38.00	0	0.00	38.30	0.5	234	0.21%
2020/05/08	1	38.20	0	0.00	38.20	1	247	0.40%
2020/04/30	0.5	37.85	0	0.00	38.10	0.5	260	0.19%
2020/04/29	0.6	37.40	0	0.00	37.40	0.6	257	0.21%
2020/04/13	2	36.78	0	0.00	36.75	2	267	0.75%
2020/04/09	1	36.55	0	0.00	36.85	1	272	0.37%
2020/03/27	2	33.68	0	0.00	33.40	2	271	0.74%
2020/03/26	1	32.50	0	0.00	33.40	1	272	0.37%
2020/03/23	3	30.82	0	0.00	30.80	3	267	1.12%
2020/03/20	2	31.50	0	0.00	32.10	2	270	0.74%
2020/03/19	1	30.80	0	0.00	30.80	1	271	0.37%
2020/03/17	2	33.80	2	34.30	34.30	0	268	0.00%
2020/03/16	1	39.30	0	0.00	37.40	1	268	0.37%
2020/03/13	1	39.30	0	0.00	39.25	1	271	0.37%
2020/03/12	0	0.00	10	41.20	41.55	-10	266	-3.76%
2020/03/04	0	0.00	1	43.50	43.65	-1	252	-0.40%
2020/01/31	0	0.00	5	42.20	42.15	-5	216	-2.31%
2020/01/17	0	0.00	5	44.90	44.75	-5	208	-2.40%
2020/01/13	0	0.00	5	44.70	44.80	-5	221	-2.26%
2020/01/07	0	0.00	5	45.10	45.10	-5	219	-2.28%
2020/01/03	3	44.30	13	44.76	44.85	-10	212	-4.71%
2019/12/31	0	0.00	3	44.10	43.95	-3	205	-1.46%
2019/12/30	0	0.00	5	43.80	43.85	-5	205	-2.43%
2019/12/24	1	44.50	0	0.00	44.40	1	203	0.49%
2019/12/13	2	45.43	0	0.00	44.90	2	195	1.02%
2019/12/12	1	45.75	1	45.85	45.65	0	197	0.00%
2019/12/11	0	0.00	1	46.85	46.30	-1	195	-0.51%
2019/12/10	0	0.00	2	46.10	46.15	-2	189	-1.05%
2019/11/19	0	0.00	4	46.05	45.70	-4	178	-2.24%
2019/11/13	0	0.00	15	44.55	44.55	-15	181	-8.26%
2019/11/11	0	0.00	8	44.90	45.15	-8	180	-4.44%
2019/10/24	0	0.00	2	47.00	46.95	-2	219	-0.91%
2019/10/22	0	0.00	2	46.50	46.55	-2	221	-0.90%
2019/10/04	0	0.00	15	45.05	44.95	-15	267	-5.60%
2019/09/18	15	45.59	0	0.00	44.85	15	334	4.48%
2019/09/17	0	0.00	3	44.28	44.85	-3	367	-0.82%
2019/09/09	1	42.20	1	42.30	42.25	0	358	0.00%
2019/09/05	1	42.00	0	0.00	42.30	1	357	0.28%
2019/09/03	2	42.70	0	0.00	42.45	2	356	0.56%
2019/08/30	1	43.20	0	0.00	43.15	1	357	0.28%
2019/08/26	0	0.00	1	43.20	43.20	-1	358	-0.28%
2019/08/15	0	0.00	2	41.60	41.65	-2	362	-0.55%
2019/08/13	0	0.00	3	41.42	41.75	-3	363	-0.83%
2019/08/12	0	0.00	1	43.40	43.05	-1	361	-0.28%
2019/08/06	20	45.50	20	45.50	45.60	0	347	0.00%
2019/08/02	1	45.10	1	45.65	45.20	0	337	0.00%
2019/07/26	0	0.00	2	46.45	46.45	-2	339	-0.59%
2019/07/22	0	0.00	3	47.05	46.65	-3	329	-0.91%
2019/07/19	4	46.90	1	46.20	46.85	3	319	0.94%
2019/07/18	1	44.75	0	0.00	45.50	1	290	0.34%
2019/07/08	3	44.65	0	0.00	44.50	3	274	1.09%
2019/07/05	0	0.00	0.5	45.15	45.20	-0.5	271	-0.19%
2019/07/04	0	0.00	1	45.45	45.50	-1	269	-0.37%
2019/06/28	0	0.00	2	45.43	45.20	-2	251	-0.80%
2019/06/27	0	0.00	1	45.20	44.85	-1	241	-0.41%
2019/06/25	0	0.00	1	45.30	44.40	-1	226	-0.44%
2019/06/13	0.4	40.55	0	0.00	40.50	0.4	169	0.24%
2019/05/29	0	0.00	8.2	40.00	40.00	-8.2	162	-5.05%
2019/05/27	0.5	39.75	1	39.75	39.80	-0.5	159	-0.31%
2019/05/24	1	39.75	0	0.00	39.75	1	159	0.63%
2019/05/13	0	0.00	1	39.75	39.70	-1	130	-0.77%
2019/05/10	0	0.00	1	39.75	39.75	-1	128	-0.81%
2019/05/09	1	39.80	0	0.00	39.65	1	127	0.79%
2019/05/08	10	39.90	0	0.00	39.90	10	125	7.94%
2019/05/07	0.5	40.15	0	0.00	40.15	0.5	126	0.40%
2019/04/30	10	39.70	10	39.70	39.70	0	116	0.00%
2019/04/26	5	39.20	0	0.00	39.30	5	116	4.31%
2019/04/18	3	39.65	0	0.00	39.50	3	121	2.47%
2019/04/15	5	39.90	0	0.00	39.85	5	120	4.14%
2019/04/09	5.2	39.50	0	0.00	39.55	5.2	123	4.22%
2019/04/08	11	39.68	0	0.00	39.60	11	124	8.86%
2019/04/03	5	39.65	0	0.00	39.60	5	125	4.00%
2019/04/02	11	39.90	0	0.00	39.85	11	126	8.66%
2019/04/01	18	39.96	0	0.00	40.00	18	126	14.18%
2019/03/29	7	38.89	0	0.00	39.20	7	124	5.61%
2019/03/26	1	39.10	0	0.00	38.90	1	126	0.79%
2019/03/22	0.1	39.30	0	0.00	39.30	0.1	124	0.12%
2019/03/21	1	39.35	0	0.00	39.35	1	124	0.81%
2019/03/19	1	39.70	0	0.00	40.00	1	121	0.82%
2019/03/18	0.3	39.70	0	0.00	39.70	0.3	119	0.25%
2019/03/15	0	0.00	0	39.75	39.75	0	121	0.00%
2019/03/06	1	40.50	0	0.00	40.70	1	130	0.77%
2019/03/05	1	40.20	0	0.00	40.90	1	131	0.76%
2019/02/27	0.4	40.50	0	0.00	40.50	0.4	130	0.31%
2019/01/28	0	0.00	1	40.80	40.45	-1	142	-0.70%
2019/01/09	1	38.80	0	0.00	38.80	1	138	0.72%
2019/01/03	0	0.00	1	39.65	39.20	-1	149	-0.67%
2018/12/28	1	38.80	0	0.00	39.00	1	151	0.66%
2018/12/11	1	38.00	0	0.00	38.00	1	143	0.70%
2018/12/06	1	38.45	0	0.00	38.00	1	144	0.69%
2018/11/27	1	37.20	0	0.00	37.00	1	145	0.69%
2018/11/26	0	0.00	1	37.20	37.20	-1	146	-0.68%
2018/11/21	2	36.70	2	37.00	37.15	0	146	0.00%
2018/11/20	1	36.70	2	37.05	37.10	-1	146	-0.68%
2018/11/19	0	0.00	3	36.82	37.00	-3	146	-2.05%
2018/11/16	4	36.26	5	36.50	36.25	-1	144	-0.69%
2018/11/15	0	0.00	2	35.70	36.00	-2	144	-1.39%
2018/11/14	0	0.00	1	35.10	35.25	-1	142	-0.70%
2018/11/13	0	0.00	5	34.36	34.65	-5	143	-3.49%
2018/11/09	1	34.15	0	0.00	34.20	1	142	0.70%
2018/11/08	1	34.15	1	34.60	34.55	0	147	0.00%
2018/11/07	1	34.25	1	34.60	34.40	0	149	0.00%
2018/11/02	0	0.00	4	34.41	34.70	-4	149	-2.67%
2018/10/31	1	32.10	0	0.00	32.35	1	153	0.65%
2018/10/30	0	0.00	10	31.40	31.95	-10	157	-6.35%
2018/10/26	1	32.00	0	0.00	31.30	1	155	0.64%
2018/10/25	10	32.00	5.2	32.05	32.00	4.8	154	3.10%
2018/10/12	0	0.00	10	33.05	34.50	-10	166	-6.00%
2018/10/11	25	35.82	12	35.50	33.60	13	175	7.42%
2018/10/09	0	0.00	16	37.40	37.30	-16	170	-9.41%
2018/10/04	2	39.63	0	0.00	39.50	2	168	1.19%
2018/10/02	0	0.00	0.2	40.35	40.05	-0.2	170	-0.11%
2018/09/27	0	0.00	4	40.65	40.60	-4	186	-2.16%
2018/09/20	2	40.68	0	0.00	40.60	2	201	0.99%
2018/09/18	1	40.85	0	0.00	40.80	1	205	0.49%
2018/09/12	0	0.00	1	41.65	40.60	-1	259	-0.38%
2018/09/11	2	40.60	1	40.40	40.50	1	264	0.38%
2018/09/10	4	42.55	0	0.00	41.75	4	264	1.51%
2018/09/07	2	43.83	0	0.00	43.80	2	266	0.75%
2018/09/06	4	44.63	0	0.00	44.30	4	275	1.45%
2018/09/05	1	45.05	0	0.00	45.00	1	331	0.30%
2018/08/31	0	0.00	4	45.46	45.15	-4	366	-1.09%
2018/08/30	2	44.68	1	44.95	44.75	1	371	0.27%
2018/08/29	1	45.00	0	0.00	45.10	1	371	0.27%
2018/08/24	1	44.80	2	45.25	45.10	-1	376	-0.27%
2018/08/23	3	45.20	0	0.00	45.15	3	377	0.80%
2018/08/20	0	0.00	1	45.90	45.75	-1	379	-0.26%
2018/08/17	0	0.00	3	45.37	45.40	-3	379	-0.79%
2018/08/16	3	44.97	0	0.00	44.95	3	380	0.79%
2018/08/15	6	46.08	0	0.00	45.60	6	378	1.58%
2018/08/14	1	47.00	0	0.00	46.80	1	374	0.27%
2018/08/13	5	47.40	0	0.00	47.10	5	371	1.35%
2018/08/06	0	0.00	7	47.83	47.80	-7	367	-1.91%
2018/08/03	1	47.00	0	0.00	47.10	1	363	0.27%
2018/08/02	4	47.43	0	0.00	47.15	4	363	1.10%
2018/08/01	0	0.00	1	47.90	47.65	-1	363	-0.28%
2018/07/31	3	47.53	0	0.00	47.60	3	362	0.83%
2018/07/25	2	47.90	0	0.00	47.70	2	352	0.57%
2018/07/23	1	47.00	2	47.48	47.45	-1	354	-0.28%
2018/07/20	2	47.33	1	47.60	47.25	1	352	0.28%
2018/07/18	0	0.00	6	48.29	47.40	-6	362	-1.66%
2018/07/17	1	47.15	3	47.05	47.50	-2	352	-0.57%
2018/07/16	0	0.00	2	46.75	46.60	-2	349	-0.57%
2018/07/13	0	0.00	7	46.48	45.90	-7	345	-2.03%
2018/07/11	0	0.00	7	44.85	46.00	-7	345	-2.02%
2018/07/10	1	45.50	3	45.22	45.35	-2	347	-0.58%
2018/07/09	0	0.00	1	45.05	44.55	-1	348	-0.29%
2018/07/06	3	46.88	1	46.60	46.70	2	345	0.58%
2018/07/05	2	47.73	0	0.00	47.65	2	341	0.58%
2018/07/04	0	0.00	2	48.15	48.15	-2	342	-0.58%
2018/07/03	2	48.25	0	0.00	48.15	2	342	0.58%
2018/07/02	3	48.62	1	48.90	48.50	2	338	0.59%
2018/06/29	1	48.85	0	0.00	48.90	1	336	0.30%
2018/06/28	3	49.25	1	49.60	49.00	2	335	0.60%
2018/06/27	0	0.00	1	49.80	49.75	-1	333	-0.30%
2018/06/26	2	48.88	7	49.85	50.20	-5	332	-1.50%
2018/06/25	8	49.66	0	0.00	49.20	8	329	2.43%
2018/06/22	9	51.09	3	51.30	50.60	6	324	1.85%
2018/06/21	0	0.00	10	50.89	52.90	-10	300	-3.32%
2018/06/20	6	48.35	3	48.33	48.10	3	282	1.06%
2018/06/19	3	49.57	2	49.43	49.30	1	277	0.36%
2018/06/15	0	0.00	4	51.45	50.70	-4	274	-1.46%
2018/06/14	8	51.10	2	50.95	50.30	6	268	2.24%
2018/06/13	5	57.52	2	54.75	52.00	3	260	1.15%
2018/06/12	0	0.00	15	54.50	54.50	-15	207	-7.24%
2018/06/08	11	49.05	4	49.40	49.55	7	202	3.46%
2018/06/07	0	0.00	2	48.75	48.80	-2	187	-1.07%
2018/06/06	1	47.50	5	46.92	47.40	-4	177	-2.26%
2018/06/01	0	0.00	1	45.50	45.40	-1	170	-0.59%
2018/05/31	2	45.20	1	45.50	45.15	1	170	0.59%
2018/05/29	0	0.00	1	45.80	45.95	-1	171	-0.58%
2018/05/24	0	0.00	1	45.30	45.15	-1	172	-0.58%
2018/05/23	0	0.00	3	45.03	44.90	-3	173	-1.73%
2018/05/22	0	0.00	1	44.55	44.50	-1	173	-0.58%
2018/05/21	0	0.00	2	44.10	44.30	-2	176	-1.14%
2018/05/16	2	43.73	0	0.00	43.80	2	181	1.10%
2018/05/15	2	44.15	0	0.00	44.15	2	179	1.11%
2018/05/11	2	44.45	0	0.00	44.45	2	185	1.08%
2018/05/10	3	44.58	2	44.83	44.65	1	183	0.54%
2018/05/08	2	44.95	0	0.00	45.05	2	183	1.09%
2018/05/07	1	45.00	0	0.00	45.00	1	182	0.55%
2018/05/03	0	0.00	1	45.20	44.95	-1	185	-0.54%
2018/05/02	1	44.60	0	0.00	44.60	1	185	0.54%
2018/04/27	2	45.05	1	45.40	44.80	1	186	0.54%
2018/04/26	4	45.19	2	45.48	45.05	2	186	1.07%
2018/04/25	1	45.20	1	45.45	45.25	0	184	0.00%
2018/04/23	0	0.00	2	45.90	45.70	-2	181	-1.10%
2018/04/12	0	0.00	2	44.45	44.45	-2	181	-1.10%
2018/04/10	1	43.70	0	0.00	43.55	1	184	0.54%
2018/04/09	1	44.30	31	44.51	44.30	-30	182	-16.48%
2018/03/23	0	0.00	2	45.90	46.00	-2	191	-1.05%
2018/03/20	1	47.50	0	0.00	47.10	1	190	0.53%
2018/03/15	1	47.25	4	47.65	47.95	-3	192	-1.56%
2018/03/14	0	0.00	1	46.70	46.55	-1	197	-0.51%
2018/03/13	0	0.00	1	46.30	46.50	-1	197	-0.51%
2018/02/22	2	45.98	0	0.00	45.80	2	220	0.91%
2018/02/21	0	0.00	1	46.20	46.15	-1	219	-0.46%
2018/02/09	3	45.80	1	46.00	46.00	2	227	0.88%
2018/02/08	3	47.12	10	47.21	47.00	-7	226	-3.09%
2018/02/07	0	0.00	2	47.83	47.55	-2	232	-0.86%
2018/02/06	7	47.88	14	47.20	47.20	-7	235	-2.98%
2018/02/05	1	48.95	1	49.30	49.30	0	236	0.00%
2018/01/31	2	49.25	1	49.50	49.50	1	247	0.40%
2018/01/29	53	50.00	0	0.00	50.00	53	257	20.55%
2018/01/26	0	0.00	2	49.85	49.95	-2	261	-0.76%
2018/01/25	1	49.60	4	49.68	49.70	-3	261	-1.15%
2018/01/19	1	49.15	4	49.48	49.50	-3	267	-1.12%
2018/01/18	0	0.00	2	49.40	49.05	-2	266	-0.75%
2018/01/15	1	48.80	0	0.00	48.65	1	274	0.36%
2018/01/12	0	0.00	2.3	49.03	48.90	-2.3	276	-0.85%
2018/01/11	10	48.90	2	48.95	48.65	8	278	2.87%
2018/01/10	2	49.25	0	0.00	49.40	2	274	0.73%
2018/01/09	3	49.37	0	0.00	49.50	3	277	1.08%
2018/01/08	4	49.43	4	49.50	49.50	0	282	0.00%
2018/01/05	1	49.80	0	0.00	50.00	1	287	0.35%
2018/01/04	0	0.00	12	49.90	50.20	-12	300	-3.99%
2018/01/03	0	0.00	2	49.45	49.40	-2	315	-0.63%
2018/01/02	4	49.20	2	49.55	49.15	2	324	0.62%