廣積 (8050)-元大-上新莊券商分點個股進出

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
86.2
漲跌
▲0.4
漲幅
+0.47%
成交量
3,551張
產業
上櫃電腦及週邊類股
350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－元大-上新莊券商分點個股進出

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-上新莊券商分點個股進出
元大-上新莊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
2024/05/23	1	87.50	0.3	86.30	86.20	0.7	1,966	0.04%
2024/05/22	2	86.20	0	0.00	85.80	2	1,932	0.10%
2024/05/20	0	0.00	0.5	84.60	84.70	-0.5	1,862	-0.03%
2024/05/17	0.5	84.00	0	0.00	84.50	0.5	1,858	0.03%
2024/05/16	1	83.50	3.4	84.13	83.60	-2.4	1,853	-0.13%
2024/05/15	0	0.00	0	83.30	83.30	0	1,880	0.00%
2024/05/14	2	82.60	0	0.00	83.00	2	1,888	0.11%
2024/05/10	0	0.00	1	82.40	81.60	-1	1,953	-0.05%
2024/05/06	0	0.00	1	82.20	82.20	-1	2,034	-0.05%
2024/04/30	1	84.40	0.4	83.00	82.70	0.6	2,247	0.03%
2024/04/29	0	0.00	0.1	81.60	82.50	-0.1	2,304	0.00%
2024/04/23	0	0.00	0.4	79.90	79.80	-0.4	2,412	-0.01%
2024/04/22	0	0.00	3	79.87	80.20	-3	2,469	-0.12%
2024/04/19	0	80.02	2	79.75	79.50	-2	2,488	-0.08%
2024/04/18	0	0.00	0.9	80.95	81.00	-0.9	2,537	-0.04%
2024/04/17	0	80.87	0	0.00	81.00	0	2,614	0.00%
2024/04/16	1	80.00	1	80.60	80.00	0	2,623	0.00%
2024/04/12	0.4	82.10	0	0.00	81.50	0.4	2,604	0.02%
2024/04/11	1	80.50	2	80.40	82.00	-1	2,604	-0.04%
2024/04/10	1	83.10	0	0.00	82.60	1	2,590	0.04%
2024/04/09	0	83.20	0	0.00	82.70	0	2,599	0.00%
2024/04/03	0	0.00	2	82.90	83.50	-2	2,601	-0.08%
2024/04/02	0	83.60	0	0.00	83.70	0	2,607	0.00%
2024/03/29	1	83.70	0	0.00	84.00	1	2,736	0.04%
2024/03/25	4	86.30	8	86.38	85.60	-4	2,816	-0.14%
2024/03/22	7	88.21	4	88.40	87.70	3	2,798	0.11%
2024/03/21	4	87.20	2	87.20	87.10	2	2,750	0.07%
2024/03/20	1	87.70	3	86.90	86.80	-2	2,723	-0.07%
2024/03/19	1	85.10	1	85.50	84.90	0	2,676	0.00%
2024/03/18	1	83.60	0	0.00	83.50	1	2,664	0.04%
2024/03/15	1	84.10	0	0.00	84.00	1	2,666	0.04%
2024/03/12	0	0.00	0.2	86.66	86.30	-0.2	2,647	-0.01%
2024/03/11	2	85.15	0.1	85.80	85.10	1.9	2,614	0.07%
2024/03/08	0.3	86.00	1	87.40	85.00	-0.7	2,605	-0.03%
2024/03/07	2	86.80	0	0.00	86.50	2	2,573	0.08%
2024/03/06	9	89.22	22	89.21	88.40	-13	2,532	-0.51%
2024/03/05	0	0.00	2	87.50	87.40	-2	2,397	-0.08%
2024/03/04	4	84.65	1	84.10	84.10	3	2,328	0.13%
2024/03/01	2	85.95	1	86.20	85.80	1	2,285	0.04%
2024/02/29	3	87.27	5	86.70	87.30	-2	2,240	-0.09%
2024/02/27	0.1	85.80	0	0.00	85.50	0.1	2,179	0.00%
2024/02/26	2	86.30	7	85.23	86.20	-5	2,125	-0.24%
2024/02/23	0	0.00	2	83.25	82.90	-2	2,070	-0.10%
2024/02/22	2	81.70	2	82.45	82.10	0	2,089	0.00%
2024/02/21	3	82.03	1	81.90	81.80	2	2,099	0.10%
2024/02/20	10	83.40	1	83.80	82.60	9	2,126	0.42%
2024/02/19	3	83.40	0	0.00	83.60	3	2,144	0.14%
2024/02/16	6	82.43	14	82.62	82.80	-8	2,147	-0.37%
2024/02/15	4	84.68	1	84.60	84.40	3	2,107	0.14%
2024/02/05	6.4	85.03	0	0.00	85.50	6.4	2,112	0.30%
2024/02/02	3	85.60	5	85.14	84.80	-2	2,099	-0.10%
2024/02/01	0	0.00	1	86.70	86.70	-1	2,056	-0.05%
2024/01/30	3	86.30	3	87.00	87.30	0	2,052	0.00%
2024/01/29	8	87.13	5	87.00	87.00	3	2,029	0.15%
2024/01/26	2	88.10	3	87.80	87.70	-1	1,993	-0.05%
2024/01/25	2	87.00	1	86.90	87.10	1	1,958	0.05%
2024/01/24	22	87.73	11	87.66	86.90	11	1,931	0.57%
2024/01/23	10	84.51	3	85.50	86.00	7	1,821	0.38%
2024/01/22	0	0.00	2	84.40	85.00	-2	1,750	-0.11%
2024/01/19	1	83.00	6	83.45	83.40	-5	1,723	-0.29%
2024/01/18	5	81.82	6	81.98	82.80	-1	1,705	-0.06%
2024/01/17	6	83.55	0	0.00	82.70	6	1,745	0.34%
2024/01/16	1	83.20	7	83.61	84.20	-6	1,730	-0.35%
2024/01/15	3	83.43	1	82.80	82.80	2	1,673	0.12%
2024/01/12	2	83.20	2	83.30	83.10	0	1,669	0.00%
2024/01/11	3	83.03	14	82.00	83.10	-11	1,624	-0.67%
2024/01/10	0	0.00	3	79.57	79.70	-3	1,579	-0.19%
2024/01/05	1	78.90	0	0.00	79.10	1	1,683	0.06%
2024/01/04	9	79.38	2	79.60	79.50	7	1,723	0.41%
2024/01/03	1	80.00	4	80.43	79.80	-3	1,760	-0.17%
2024/01/02	4	80.33	1	81.50	80.10	3	1,764	0.17%
2023/12/29	2.3	80.88	1	81.00	80.70	1.3	1,780	0.07%
2023/12/28	1	80.50	0	0.00	80.50	1	1,802	0.06%
2023/12/27	2.4	80.54	8	80.23	81.00	-5.6	1,823	-0.31%
2023/12/26	8	77.96	1	78.90	78.80	7	1,785	0.39%
2023/12/25	13	79.09	8.4	78.64	78.10	4.6	1,764	0.26%
2023/12/22	11	81.24	4	82.85	80.70	7	1,698	0.41%
2023/12/21	5	81.58	2.2	82.09	82.10	2.8	1,697	0.16%
2023/12/19	3	83.07	0	0.00	82.90	3	1,745	0.17%
2023/12/18	3	84.63	3	84.90	84.10	0	1,803	0.00%
2023/12/15	1.4	83.36	1	83.90	83.60	0.4	1,890	0.02%
2023/12/14	2.4	83.59	2	84.30	83.10	0.4	1,919	0.02%
2023/12/13	2	83.20	3	84.20	82.90	-1	1,965	-0.05%
2023/12/12	7	84.04	2	85.20	83.40	5	2,052	0.24%
2023/12/11	1	84.50	2.4	85.35	84.30	-1.4	2,095	-0.07%
2023/12/08	0	0.00	2	84.90	83.90	-2	2,133	-0.09%
2023/12/07	0	0.00	3	84.50	83.80	-3	2,219	-0.14%
2023/12/05	2	84.50	0	0.00	84.30	2	2,824	0.07%
2023/12/04	0	0.00	5	86.00	85.30	-5	3,126	-0.16%
2023/12/01	3	85.80	0	0.00	85.70	3	3,322	0.09%
2023/11/30	5	84.70	3	85.31	86.20	2	3,356	0.06%
2023/11/29	2	84.20	2	84.20	85.30	0	3,362	0.00%
2023/11/28	0	0.00	4	82.78	83.20	-4	3,409	-0.12%
2023/11/27	3	82.80	0	0.00	82.10	3	3,503	0.09%
2023/11/24	0	0.00	3	84.50	83.50	-3	3,556	-0.08%
2023/11/22	0	0.00	4	84.80	84.40	-4	3,687	-0.11%
2023/11/21	3	85.40	2	85.10	84.40	1	3,740	0.03%
2023/11/20	3	85.00	0	0.00	84.70	3	3,815	0.08%
2023/11/17	2	83.70	7	85.00	85.90	-5	3,875	-0.13%
2023/11/16	4	83.40	3	83.43	84.10	1	3,916	0.03%
2023/11/15	0	0.00	2	82.80	82.30	-2	4,021	-0.05%
2023/11/13	3	79.77	2	81.00	80.30	1	4,588	0.02%
2023/11/10	4	81.75	0	0.00	81.70	4	5,053	0.08%
2023/11/09	2	82.50	2	83.00	82.70	0	5,207	0.00%
2023/11/08	0	0.00	3	82.07	81.80	-3	5,380	-0.06%
2023/11/06	0	0.00	2	81.60	81.70	-2	5,744	-0.03%
2023/11/03	0	0.00	5	80.26	80.10	-5	5,848	-0.09%
2023/11/02	0	0.00	3	79.50	79.90	-3	6,055	-0.05%
2023/11/01	0	0.00	2	78.40	78.10	-2	6,363	-0.03%
2023/10/31	5	78.72	4.4	77.92	77.40	0.7	6,413	0.01%
2023/10/30	0	0.00	20	80.42	80.00	-20	6,508	-0.31%
2023/10/27	6	81.00	0	0.00	80.20	6	6,585	0.09%
2023/10/26	1	81.60	3	82.00	81.30	-2	6,817	-0.03%
2023/10/25	4	83.65	6	83.50	83.00	-2	7,137	-0.03%
2023/10/24	0	0.00	4	81.00	81.30	-4	7,141	-0.06%
2023/10/23	3	80.90	4	81.35	80.80	-1	7,218	-0.01%
2023/10/20	13	80.21	6	80.67	81.10	7	7,389	0.09%
2023/10/19	3	81.70	8	81.75	82.00	-5	7,546	-0.07%
2023/10/18	25.1	82.19	22	83.74	81.70	3.1	7,609	0.04%
2023/10/17	3	85.30	3	86.90	84.40	0	7,716	0.00%
2023/10/16	8	86.35	12	85.70	85.70	-4	7,851	-0.05%
2023/10/13	3	88.70	3	89.80	88.20	0	8,133	0.00%
2023/10/12	6	87.35	4	88.00	88.50	2	8,441	0.02%
2023/10/11	3	91.80	0	0.00	89.20	3	8,768	0.03%
2023/10/06	2	93.50	0	0.00	92.80	2	9,005	0.02%
2023/10/05	1	94.30	3	94.73	94.00	-2	9,046	-0.02%
2023/10/04	3	92.00	3	92.47	93.20	0	9,108	0.00%
2023/10/03	7	94.63	0	0.00	94.00	7	9,323	0.08%
2023/10/02	1	96.00	1	96.60	95.80	0	9,512	0.00%
2023/09/28	0	0.00	4	95.20	95.00	-4	9,677	-0.04%
2023/09/27	0	0.00	2	93.40	93.30	-2	9,794	-0.02%
2023/09/26	5	94.84	300.3	95.20	93.20	-295.3	10,167	-2.90%	大賣/鉅額交易
2023/09/25	0	0.00	4	95.35	95.00	-4	10,646	-0.04%
2023/09/22	4	92.80	4	93.55	94.40	0	11,374	0.00%
2023/09/21	8	93.76	8	94.00	93.40	0	11,352	0.00%
2023/09/20	7	97.03	12	97.21	96.50	-5	11,292	-0.04%
2023/09/19	1	100.00	2	99.60	99.00	-1	11,227	-0.01%
2023/09/18	7	99.64	0	0.00	99.00	7	11,215	0.06%
2023/09/15	15	102.33	1	101.00	101.00	14	11,185	0.13%
2023/09/13	11	102.95	12	103.58	104.50	-1	11,086	-0.01%
2023/09/12	3	102.67	8	103.44	102.50	-5	11,129	-0.04%
2023/09/11	6	103.92	2	103.50	103.50	4	11,186	0.04%
2023/09/08	25.3	109.16	22	109.16	107.00	3.3	11,341	0.03%
2023/09/07	12.1	108.54	14	108.50	106.00	-2	11,105	-0.02%
2023/09/06	26.3	105.54	23	106.33	105.50	3.3	10,856	0.03%
2023/09/05	2	103.00	3	102.00	103.00	-1	10,665	-0.01%
2023/09/01	4	101.00	0	0.00	99.90	4	10,608	0.04%
2023/08/31	7	102.00	16	102.50	102.50	-9	10,559	-0.09%
2023/08/30	3	101.00	12	101.83	100.50	-9	10,480	-0.09%
2023/08/29	9	99.00	16	99.57	101.50	-7	10,457	-0.07%
2023/08/28	17	97.23	0	97.60	96.70	17	10,400	0.16%
2023/08/25	8	99.28	10	99.72	98.70	-2	10,372	-0.02%
2023/08/24	12	102.42	3	101.00	100.50	9	10,335	0.09%
2023/08/23	2	103.75	1	106.00	103.00	1	10,263	0.01%
2023/08/22	2	103.75	1	105.00	103.50	1	10,212	0.01%
2023/08/21	11	103.64	2	103.00	102.50	9	10,153	0.09%
2023/08/18	10	103.95	16	102.88	101.50	-6	10,028	-0.06%
2023/08/17	16	108.16	11	108.00	107.50	5	9,828	0.05%
2023/08/16	29	104.91	31	106.00	109.00	-2	9,481	-0.02%
2023/08/15	1	101.50	39	100.22	100.00	-38	9,022	-0.42%
2023/08/14	27	99.37	27	99.41	99.50	0	8,923	0.00%
2023/08/11	22	99.87	21	99.39	98.50	1	8,773	0.01%
2023/08/10	6	96.53	2	97.10	96.20	4	8,586	0.05%
2023/08/09	3	97.00	3.2	97.95	100.50	-0.2	8,475	0.00%
2023/08/08	13	100.82	18	100.23	98.50	-5	8,412	-0.06%
2023/08/07	44	99.88	34	99.42	102.00	10	8,264	0.12%
2023/08/04	3	92.47	1	94.20	94.60	2	7,970	0.03%
2023/08/02	8.1	92.10	6	92.04	91.50	2	7,933	0.03%
2023/08/01	3	96.17	2	97.00	96.10	1	7,826	0.01%
2023/07/31	12	100.63	10	100.63	96.90	2	7,769	0.03%
2023/07/28	36	96.66	28	97.18	99.40	8	7,536	0.11%
2023/07/27	4	93.83	5	93.32	93.00	-1	7,220	-0.01%
2023/07/26	3.1	92.84	4	93.53	92.50	-0.9	7,181	-0.01%
2023/07/25	35.1	97.36	21	96.96	96.00	14.1	7,114	0.20%
2023/07/24	9	96.58	7	96.77	97.20	2	6,972	0.03%
2023/07/21	2	91.95	1	93.00	92.60	1	6,841	0.01%
2023/07/20	2	96.75	0	0.00	94.20	2	6,827	0.03%
2023/07/19	4	103.50	3	104.17	103.00	1	6,700	0.01%
2023/07/18	9	103.83	9	103.11	105.00	0	6,578	0.00%
2023/07/17	20	105.90	52	103.36	102.50	-32	6,310	-0.51%
2023/07/14	44	98.67	46.8	99.66	103.50	-2.8	5,988	-0.05%
2023/07/13	19	95.01	4	94.75	94.50	15	5,637	0.27%
2023/07/12	1.1	90.17	1.5	90.33	90.00	-0.4	5,370	-0.01%
2023/07/11	3	89.97	11	90.91	89.60	-8	5,352	-0.15%
2023/07/10	10	89.90	1	90.10	89.20	9	5,295	0.17%
2023/07/07	4.2	98.15	9	98.83	97.10	-4.8	5,088	-0.09%
2023/07/06	20	102.35	6	102.58	102.00	14	5,021	0.28%
2023/07/05	5	102.90	4.1	102.37	100.50	0.9	4,859	0.02%
2023/07/04	6.2	100.63	8	101.13	101.50	-1.8	4,735	-0.04%
2023/07/03	22.1	93.66	18.1	93.09	98.10	4	4,404	0.09%
2023/06/30	13	90.93	19.1	91.23	89.20	-6.1	4,118	-0.15%
2023/06/28	0.5	85.10	0	0.00	84.80	0.5	3,674	0.01%
2023/06/21	1	85.10	0	0.00	84.90	1	3,855	0.03%
2023/06/20	5.1	85.49	0	0.00	85.50	5.1	3,900	0.13%
2023/06/19	0.1	85.20	0	0.00	85.00	0.1	3,934	0.00%
2023/06/16	1	86.80	1	85.80	85.60	0	3,939	0.00%
2023/06/15	6.1	87.10	5	87.32	87.40	1.1	3,879	0.03%
2023/06/14	23	88.58	10	88.34	88.50	13	3,767	0.35%
2023/06/13	4	84.18	1	84.10	85.30	3	3,526	0.09%
2023/05/31	2	82.25	1	81.90	81.90	1	3,700	0.03%
2023/05/30	0	0.00	1	81.60	81.40	-1	3,740	-0.03%
2023/05/29	1	80.50	0	0.00	81.20	1	3,786	0.03%
2023/05/25	1	80.60	2	80.70	80.70	-1	4,011	-0.02%
2023/05/24	0	0.00	2	79.60	80.10	-2	4,101	-0.05%
2023/05/23	1	80.50	2	80.70	80.30	-1	4,297	-0.02%
2023/05/22	1	79.80	1	80.00	80.10	0	4,411	0.00%
2023/05/19	3	79.67	2	79.25	79.10	1	4,559	0.02%
2023/05/18	2	79.90	3	79.57	79.50	-1	4,567	-0.02%
2023/05/16	0	0.00	0	78.70	78.70	0	4,602	0.00%
2023/05/12	2	78.80	2	78.90	79.00	0	4,679	0.00%
2023/05/11	1	78.80	1	78.80	78.80	0	4,696	0.00%
2023/05/10	0	0.00	2	78.95	79.20	-2	4,709	-0.04%
2023/05/08	0	0.00	1	78.50	78.70	-1	4,879	-0.02%
2023/05/05	0	0.00	1	79.00	79.00	-1	4,974	-0.02%
2023/05/04	6	77.90	0	0.00	77.90	6	5,019	0.12%
2023/04/28	2	75.35	1	75.70	75.50	1	5,169	0.02%
2023/04/27	0	0.00	1	73.80	74.40	-1	5,178	-0.02%
2023/04/26	5	73.26	1	73.10	73.40	4	5,199	0.08%
2023/04/25	1	74.00	0	0.00	74.00	1	5,283	0.02%
2023/04/21	2	77.90	0	0.00	77.30	2	5,326	0.04%
2023/04/19	0	0.00	1	82.60	81.80	-1	5,328	-0.02%
2023/04/14	1	81.90	1	82.00	82.00	0	5,354	0.00%
2023/04/13	37	82.23	0.2	82.40	81.70	36.8	5,351	0.69%
2023/04/12	4	82.70	4	82.25	82.90	0	5,355	0.00%
2023/04/11	23	82.00	23.2	82.09	81.70	-0.2	5,394	0.00%
2023/04/10	0	0.00	1	85.70	85.10	-1	5,302	-0.02%
2023/04/07	0	0.00	1	86.00	86.00	-1	5,327	-0.02%
2023/04/06	2	84.65	2	85.60	85.40	0	5,355	0.00%
2023/03/31	15	86.52	16.1	87.22	86.20	-1.1	5,421	-0.02%
2023/03/30	90	87.48	44	85.16	88.80	46	5,377	0.86%
2023/03/29	0	0.00	70	83.01	83.20	-70	5,184	-1.35%
2023/03/28	0	0.00	0.1	84.30	83.60	-0.1	5,295	0.00%
2023/03/27	5	85.06	2	85.20	84.20	3	5,274	0.06%
2023/03/23	4	83.55	0	0.00	83.90	4	5,543	0.07%
2023/03/22	4	81.95	0	0.00	82.80	4	5,604	0.07%
2023/03/20	0	0.00	20	81.00	81.30	-20	6,093	-0.33%
2023/03/17	1	78.60	1	78.80	79.40	0	6,411	0.00%
2023/03/16	0	0.00	1.2	78.87	77.80	-1.2	6,761	-0.02%
2023/03/15	2	80.95	1	80.80	80.20	1	6,852	0.01%
2023/03/14	0	0.00	1	80.20	79.70	-1	6,971	-0.01%
2023/03/13	0	0.00	1	80.80	80.70	-1	7,096	-0.01%
2023/03/10	2.1	81.65	0	0.00	80.30	2.1	7,133	0.03%
2023/03/09	0	0.00	1	85.50	83.00	-1	7,057	-0.01%
2023/03/08	0	0.00	0.1	84.20	84.70	-0.1	7,014	0.00%
2023/03/07	2	84.90	7.4	84.82	84.20	-5.4	7,002	-0.08%
2023/03/06	0	0.00	0.1	84.50	83.80	-0.1	6,976	0.00%
2023/03/03	4	83.93	2	84.30	83.60	2	6,961	0.03%
2023/03/02	6.1	83.21	8	83.44	83.60	-1.9	6,933	-0.03%
2023/03/01	3.1	82.60	0	0.00	82.00	3.1	6,916	0.04%
2023/02/24	5.5	83.79	3	85.20	83.80	2.5	6,945	0.04%
2023/02/23	3	86.17	2	85.40	86.20	1	6,932	0.01%
2023/02/22	2.1	83.34	4	84.80	84.50	-1.9	6,978	-0.03%
2023/02/21	4.3	83.69	6	85.53	83.50	-1.7	7,140	-0.02%
2023/02/20	5	84.27	19	83.77	83.20	-14	7,042	-0.20%
2023/02/17	14	81.99	10	82.27	82.50	4	7,003	0.06%
2023/02/15	0	0.00	1	80.00	79.90	-1	7,002	-0.01%
2023/02/14	2	80.50	2	79.80	79.40	0	7,017	0.00%
2023/02/13	3	79.57	3	79.70	79.90	0	7,066	0.00%
2023/02/10	2	79.80	0	0.00	77.90	2	7,130	0.03%
2023/02/09	3	79.73	4	79.68	79.50	-1	7,130	-0.01%
2023/02/08	6.4	80.18	9	78.73	78.70	-2.6	7,206	-0.04%
2023/02/07	20	78.88	19	79.44	79.50	1	7,253	0.01%
2023/02/06	66	78.21	13	78.85	79.00	53	7,277	0.73%
2023/02/03	251	77.79	24	76.78	77.40	227	7,260	3.13%	大買/鉅額交易
2023/02/01	1	75.50	25	75.57	76.50	-24	7,211	-0.33%
2023/01/31	4	73.38	1	73.70	73.90	3	7,170	0.04%
2023/01/30	12	73.64	0	0.00	73.50	12	7,205	0.17%
2023/01/17	1	72.40	0	0.00	73.10	1	7,188	0.01%
2023/01/16	6	72.72	2	72.00	73.00	4	7,208	0.06%
2023/01/13	11	72.68	0	0.00	71.60	11	7,207	0.15%
2023/01/11	5	75.70	0	0.00	75.60	5	7,178	0.07%
2023/01/10	5	77.88	1	78.40	77.70	4	7,205	0.06%
2023/01/09	5	78.90	1	78.50	79.70	4	7,327	0.05%
2022/12/30	7	77.31	5	77.30	77.30	2	7,714	0.03%
2022/12/29	10	76.75	10.2	76.05	77.30	-0.2	7,703	0.00%
2022/12/28	7	77.20	2	78.40	77.10	5	7,699	0.06%
2022/12/27	4	79.20	0.1	79.70	79.00	3.9	7,692	0.05%
2022/12/26	1.3	77.82	134	78.05	79.00	-132.7	7,672	-1.73%	大賣/鉅額交易
2022/12/23	3	78.20	265.3	77.58	78.90	-262.3	7,659	-3.42%	大賣/鉅額交易
2022/12/22	5.2	77.61	13.9	79.00	77.50	-8.7	7,596	-0.11%
2022/12/21	12	81.86	1	82.20	80.70	11	7,477	0.15%
2022/12/19	1	84.90	2	83.60	83.80	-1	7,469	-0.01%
2022/12/16	13	84.72	15	86.03	84.20	-2	7,650	-0.03%
2022/12/15	13	87.03	27	87.57	87.30	-14	7,496	-0.19%
2022/12/14	5	85.08	9	85.82	86.00	-4	7,341	-0.05%
2022/12/13	26	85.84	11	85.82	84.50	15	7,272	0.21%
2022/12/12	7	86.53	6.1	86.53	85.60	0.9	7,158	0.01%
2022/12/09	10	83.51	12.1	84.44	84.00	-2.1	7,012	-0.03%
2022/12/08	15	81.26	12	81.97	83.50	3	6,732	0.04%
2022/12/07	8.2	78.45	8	78.23	78.90	0.2	6,489	0.00%
2022/12/06	0	0.00	2	79.05	78.40	-2	6,482	-0.03%
2022/12/05	1	78.10	2	77.55	78.20	-1	6,414	-0.02%
2022/12/02	4	75.88	2	75.40	76.10	2	6,363	0.03%
2022/12/01	1	74.60	1	75.50	74.60	0	6,384	0.00%
2022/11/30	0	0.00	1	74.70	74.70	-1	6,462	-0.02%
2022/11/29	1	74.10	2	74.40	73.90	-1	6,499	-0.02%
2022/11/28	2	73.80	0	0.00	73.70	2	6,540	0.03%
2022/11/25	1	74.20	0	0.00	74.20	1	6,584	0.02%
2022/11/23	1	74.00	0	0.00	74.00	1	6,895	0.01%
2022/11/18	2	77.00	0	0.00	76.10	2	7,187	0.03%
2022/11/17	2	74.85	17	73.63	77.30	-15	7,092	-0.21%
2022/11/16	0	0.00	6	71.02	71.60	-6	6,858	-0.09%
2022/11/15	16	71.23	0	0.00	69.90	16	6,801	0.24%
2022/11/14	1	72.30	1	72.10	71.50	0	6,869	0.00%
2022/11/10	19	72.23	19	70.53	70.30	0	6,921	0.00%
2022/11/09	23	72.15	21	72.60	72.60	2	6,963	0.03%
2022/11/08	2	72.75	3.3	72.10	72.00	-1.3	6,890	-0.02%
2022/11/07	1	70.20	0	0.00	70.10	1	6,843	0.01%
2022/11/04	1	68.40	0	0.00	71.00	1	6,930	0.01%
2022/11/03	1	69.50	1	69.40	69.30	0	6,844	0.00%
2022/11/02	5	67.22	5	68.70	69.30	0	6,782	0.00%
2022/11/01	11	67.67	11	67.70	68.00	0	6,767	0.00%
2022/10/31	3	65.50	11	66.79	66.60	-8	6,807	-0.12%
2022/10/27	2	63.40	11	63.79	64.30	-9	7,105	-0.13%
2022/10/26	2	61.60	2	58.15	61.60	0	7,254	0.00%
2022/10/25	7	61.51	6	61.43	61.40	1	7,427	0.01%
2022/10/24	4	62.40	1	63.40	61.20	3	7,504	0.04%
2022/10/21	10	61.04	7	61.39	60.80	3	7,598	0.04%
2022/10/20	1	62.70	1	62.90	63.10	0	7,749	0.00%
2022/10/19	7	64.09	5	63.58	63.20	2	7,718	0.03%
2022/10/18	13	63.54	19.5	63.30	63.20	-6.5	7,697	-0.08%
2022/10/17	14	59.01	7	59.16	61.00	7	7,684	0.09%
2022/10/14	8	64.86	8	63.09	61.30	0	7,590	0.00%
2022/10/13	18	65.31	28	65.10	63.70	-10	7,629	-0.13%
2022/10/12	8	69.25	8	69.53	70.50	0	7,565	0.00%
2022/10/11	1	67.00	0	0.00	66.60	1	7,671	0.01%
2022/10/07	1	70.30	5	69.92	70.00	-4	7,707	-0.05%
2022/10/06	0	0.00	4	68.98	69.40	-4	7,751	-0.05%
2022/10/05	18	69.56	5	69.92	68.60	13	7,823	0.17%
2022/10/04	3	67.60	12	68.67	69.50	-9	7,930	-0.11%
2022/10/03	5	66.26	3	67.07	65.70	2	8,028	0.02%
2022/09/30	2	65.90	3	67.03	66.70	-1	8,108	-0.01%
2022/09/29	1	66.00	0	0.00	66.00	1	8,194	0.01%
2022/09/28	11	68.75	6	69.80	66.70	5	8,365	0.06%
2022/09/27	2	68.40	18	69.15	71.50	-16	8,622	-0.19%
2022/09/26	13	70.08	7	70.34	70.20	6	8,779	0.07%
2022/09/23	7	74.69	4	75.85	72.00	3	8,838	0.03%
2022/09/22	5	79.24	9	79.23	79.90	-4	8,887	-0.05%
2022/09/21	6	80.85	1	80.70	80.60	5	9,113	0.05%
2022/09/20	15	81.26	13	80.79	81.40	2	9,242	0.02%
2022/09/19	7	80.71	6	82.63	80.00	1	9,350	0.01%
2022/09/16	14	85.99	15	86.21	83.80	-1	9,282	-0.01%
2022/09/15	6	87.22	3	86.80	87.10	3	9,131	0.03%
2022/09/14	3	87.00	4	84.90	86.80	-1	9,053	-0.01%
2022/09/13	5	84.16	9	84.17	84.30	-4	8,906	-0.04%
2022/09/12	2	81.20	2	81.25	81.70	0	8,757	0.00%
2022/09/08	1	79.50	1	78.90	79.60	0	8,663	0.00%
2022/09/07	2	77.30	2	77.95	75.50	0	8,558	0.00%
2022/09/06	2	78.70	3	81.37	79.90	-1	8,439	-0.01%
2022/09/05	2	79.85	2	79.90	79.90	0	8,330	0.00%
2022/09/02	2	79.30	5	79.86	79.80	-3	8,309	-0.04%
2022/09/01	17	79.13	17	78.62	78.50	0	8,244	0.00%
2022/08/31	8	78.34	5.8	78.39	78.20	2.2	8,160	0.03%
2022/08/30	3.8	79.40	8	78.89	79.90	-4.2	8,033	-0.05%
2022/08/29	10	75.58	14	76.47	74.90	-4	7,756	-0.05%
2022/08/26	1	74.00	1	74.20	74.60	0	7,493	0.00%
2022/08/25	1	73.60	3	73.67	73.60	-2	7,335	-0.03%
2022/08/24	4	71.70	5	71.84	71.00	-1	7,161	-0.01%
2022/08/23	1	70.00	1	71.00	70.90	0	7,069	0.00%
2022/08/22	4	71.70	14	71.21	70.90	-10	7,028	-0.14%
2022/08/19	17	74.11	4	73.48	72.00	13	6,974	0.19%
2022/08/18	2	70.30	1	73.00	73.70	1	6,807	0.01%
2022/08/17	1	70.80	0	0.00	70.70	1	6,641	0.02%
2022/08/15	0	0.00	4	68.35	68.20	-4	6,440	-0.06%
2022/08/12	2	69.60	2	69.75	69.70	0	6,389	0.00%
2022/08/11	0	0.00	2	70.00	69.90	-2	6,294	-0.03%
2022/08/09	0	0.00	1	68.10	68.40	-1	6,066	-0.02%
2022/08/08	3	68.97	4	68.35	68.50	-1	6,004	-0.02%
2022/08/05	3	70.00	3	70.13	69.70	0	5,915	0.00%
2022/08/04	9	69.58	5	69.56	70.30	4	5,773	0.07%
2022/08/03	4	70.33	6	70.65	71.50	-2	5,528	-0.04%
2022/08/02	3	70.43	3	70.28	69.70	0	5,370	0.00%
2022/08/01	2	69.12	1	69.60	70.20	1	5,180	0.02%
2022/07/29	1	67.10	6	67.20	68.80	-5	4,928	-0.10%
2022/07/28	12	68.08	18	67.57	67.10	-6	4,840	-0.12%
2022/07/27	3	67.40	0	0.00	67.00	3	4,697	0.06%
2022/07/26	4	65.55	1	64.20	64.20	3	4,504	0.07%
2022/07/22	1	65.70	0	0.00	64.60	1	4,423	0.02%
2022/07/21	1	64.50	2	65.00	65.80	-1	4,339	-0.02%
2022/07/20	3	65.17	5	65.84	64.40	-2	4,264	-0.05%
2022/07/18	5	64.16	3	64.17	64.40	2	3,997	0.05%
2022/07/15	2.1	61.50	0	0.00	59.80	2.1	3,874	0.05%
2022/07/14	1	61.20	2	61.60	61.80	-1	3,782	-0.03%
2022/07/13	5	65.32	3	64.30	64.00	2	3,703	0.05%
2022/07/12	3	64.83	4	65.83	64.00	-1	3,611	-0.03%
2022/07/11	7	65.01	7	64.36	63.80	0	3,437	0.00%
2022/07/08	3	64.80	3.2	64.61	64.80	-0.2	3,286	-0.01%
2022/07/07	1	63.90	1	63.90	64.00	0	3,177	0.00%
2022/07/06	3	64.63	4.9	64.39	61.60	-1.9	3,042	-0.06%
2022/07/05	4	63.73	7.1	65.81	66.60	-3.1	2,845	-0.11%
2022/07/04	1	63.00	1	62.80	62.30	0	2,533	0.00%
2022/07/01	6.1	60.82	6	62.50	60.80	0.1	2,269	0.00%
2022/06/30	3	63.40	10.8	63.50	63.90	-7.8	2,095	-0.37%
2022/06/29	5	59.00	2	63.05	63.30	3	1,823	0.16%
2022/06/28	3	58.40	9	58.32	59.00	-6	1,553	-0.39%
2022/06/27	0	0.00	31	56.99	56.70	-31	1,396	-2.22%
2022/06/24	0	52.90	26	52.49	53.50	-26	1,219	-2.13%
2022/06/23	0	0.00	1	49.45	49.35	-1	1,124	-0.09%
2022/06/21	1	49.10	0	0.00	49.30	1	1,117	0.09%
2022/06/14	5	49.48	7	49.95	50.60	-2	1,082	-0.18%
2022/06/13	1	51.50	1	53.00	51.10	0	1,058	0.00%
2022/06/07	1	48.85	0	0.00	49.35	1	981	0.10%
2022/05/26	0	0.00	0.6	48.43	49.15	-0.6	947	-0.07%
2022/05/16	0	0.00	5	46.60	47.20	-5	930	-0.54%
2022/05/12	5	45.74	0	0.00	44.95	5	915	0.55%
2022/05/06	0	51.00	7	50.79	51.30	-7	836	-0.83%
2022/04/28	0	0.00	6	48.94	48.60	-6	739	-0.81%
2022/04/27	3	47.58	0	0.00	47.80	3	723	0.41%
2022/04/25	2	49.25	3	49.23	48.70	-1	683	-0.15%
2022/04/21	12	52.51	19	52.74	52.90	-7	606	-1.15%
2022/04/19	0	0.00	2	48.90	48.70	-2	496	-0.40%
2022/04/18	2	46.55	0	0.00	47.45	2	481	0.42%
2022/04/15	0	0.00	1	47.60	47.40	-1	471	-0.21%
2022/04/14	0	0.00	0	48.30	48.20	0	460	-0.01%
2022/04/13	1	49.50	0	0.00	49.25	1	453	0.22%
2022/04/12	1	47.80	0	0.00	48.85	1	432	0.23%
2022/04/11	1	49.40	0	0.00	48.85	1	415	0.24%
2022/04/08	1	47.45	10	48.50	47.70	-9	376	-2.39%
2022/04/07	0	0.00	1	48.90	46.55	-1	355	-0.28%
2022/04/06	0	0.00	20	48.45	48.30	-20	335	-5.95%
2022/04/01	0	0.00	11	48.03	47.95	-11	315	-3.48%
2022/03/31	7	47.11	21	47.02	47.20	-14	275	-5.08%
2022/03/24	0	0.00	6	42.15	43.00	-6	213	-2.81%
2022/02/21	0	0.00	2	41.20	41.15	-2	179	-1.11%
2022/02/18	0	0.00	1	40.40	40.35	-1	175	-0.57%
2022/02/17	0	0.00	1	40.20	40.40	-1	176	-0.57%
2022/02/09	0	0.00	4	39.93	40.10	-4	184	-2.16%
2022/01/19	1	39.50	0	0.00	39.50	1	181	0.55%
2022/01/07	1	40.00	0	0.00	40.10	1	181	0.55%
2022/01/04	1	40.55	0	0.00	40.40	1	181	0.55%
2021/12/22	0	0.00	2	40.80	40.95	-2	179	-1.12%
2021/12/13	0	0.00	1	40.15	40.10	-1	181	-0.55%
2021/12/10	0	0.00	2	40.50	40.95	-2	180	-1.11%
2021/12/02	0	0.00	3	39.75	39.95	-3	184	-1.62%
2021/11/17	0	0.00	0	40.45	40.35	0	201	-0.02%
2021/11/16	0	0.00	0.6	40.45	40.40	-0.6	199	-0.28%
2021/10/12	0	0.00	6	39.15	39.35	-6	224	-2.67%
2021/09/10	2	39.20	0	0.00	39.25	2	236	0.85%
2021/09/09	0	0.00	2	39.33	39.10	-2	238	-0.84%
2021/08/30	0	0.00	10	38.73	38.90	-10	250	-3.99%
2021/08/20	1	34.45	0	0.00	34.50	1	248	0.40%
2021/08/19	0.1	34.80	0	0.00	34.25	0.1	247	0.04%
2021/08/18	0.1	34.50	0	0.00	35.35	0.1	242	0.04%
2021/08/17	1	35.00	0	0.00	34.50	1	244	0.41%
2021/08/16	0.3	35.58	0	0.00	35.05	0.3	242	0.12%
2021/08/11	2	35.90	0	0.00	35.95	2	239	0.83%
2021/08/09	3	36.70	0	0.00	36.65	3	243	1.23%
2021/08/05	0.1	38.65	0	0.00	38.05	0.1	259	0.04%
2021/07/14	1	40.50	0	0.00	40.65	1	473	0.21%
2021/06/21	0	0.00	1	41.00	41.05	-1	501	-0.20%
2021/06/15	0	0.00	0.1	41.50	41.65	-0.1	506	-0.02%
2021/06/11	1	41.65	0	0.00	41.55	1	499	0.20%
2021/06/03	0.2	40.55	2	40.60	40.85	-1.8	495	-0.36%
2021/06/02	1.1	40.22	0	0.00	40.15	1.1	492	0.22%
2021/05/28	0.3	39.51	0	0.00	39.30	0.3	490	0.06%
2021/05/25	0.1	38.70	0	0.00	38.50	0.1	493	0.02%
2021/05/14	0	0.00	1	40.50	39.00	-1	491	-0.20%
2021/05/13	0.2	39.85	0	0.00	39.90	0.2	479	0.04%
2021/05/12	0.1	40.85	0	0.00	39.95	0.1	464	0.02%
2021/05/10	0.1	42.80	0	0.00	42.65	0.1	406	0.02%
2021/05/06	0	0.00	0	40.85	40.90	0	338	-0.01%
2021/05/05	0	0.00	0.1	40.60	40.35	-0.1	327	-0.03%
2021/05/04	0	0.00	0	40.20	40.00	0	319	0.00%
2021/04/26	0	0.00	2	41.20	41.20	-2	283	-0.71%
2021/04/23	0	0.00	10	40.00	40.00	-10	268	-3.73%
2021/04/22	0	0.00	1	39.80	39.50	-1	262	-0.38%
2021/04/21	0.4	39.90	0	0.00	39.80	0.4	257	0.15%
2021/04/13	1	40.00	2	39.70	39.75	-1	246	-0.40%
2021/04/12	0	0.00	2	40.05	39.80	-2	242	-0.83%
2021/04/07	1	39.05	0	0.00	38.95	1	223	0.45%
2021/03/29	0	0.00	1	37.00	37.30	-1	204	-0.49%
2021/03/26	1	37.00	1	37.00	37.00	0	203	0.00%
2021/03/22	1	37.10	0	36.50	37.50	1	185	0.52%
2021/03/19	0	0.00	0	36.75	36.45	0	184	0.00%
2021/03/17	0	0.00	0	38.20	36.65	0	183	0.00%
2021/03/10	0.3	36.86	0	0.00	36.90	0.3	183	0.18%
2021/02/24	1	37.35	0	0.00	37.40	1	185	0.54%
2021/01/26	2	35.88	0	0.00	35.65	2	173	1.15%
2021/01/21	0.1	36.10	0	0.00	35.45	0.1	173	0.06%
2021/01/19	0	0.00	1	38.00	37.70	-1	163	-0.61%
2021/01/18	0	0.00	1	37.80	37.95	-1	163	-0.61%
2021/01/14	0.2	38.50	0	0.00	38.50	0.2	161	0.12%
2021/01/13	0	0.00	1	38.50	38.45	-1	160	-0.62%
2021/01/05	0	0.00	0.4	38.50	38.40	-0.4	147	-0.26%
2020/12/31	2	38.70	0	0.00	38.70	2	148	1.35%
2020/12/30	0.1	38.80	0	0.00	38.45	0.1	147	0.07%
2020/12/29	0.2	38.48	0	0.00	38.40	0.2	146	0.11%
2020/12/28	0.1	38.50	0	0.00	38.55	0.1	147	0.07%
2020/12/21	0.2	37.90	0	0.00	37.80	0.2	153	0.10%
2020/12/10	1	39.00	0	0.00	39.20	1	154	0.65%
2020/12/08	0	0.00	0.4	39.80	39.80	-0.4	163	-0.25%
2020/11/27	0.2	40.45	0	0.00	40.55	0.2	206	0.11%
2020/11/24	0	0.00	1	40.15	39.80	-1	247	-0.40%
2020/11/18	0.1	40.00	0	0.00	40.05	0.1	356	0.03%
2020/10/29	1	40.00	0	0.00	40.05	1	491	0.20%
2020/10/14	0.3	41.30	0	0.00	41.40	0.3	531	0.06%
2020/10/07	0	0.00	1	41.70	41.80	-1	529	-0.19%
2020/10/06	0.3	41.85	0	0.00	41.80	0.3	531	0.05%
2020/10/05	0.2	41.70	0	0.00	41.70	0.2	533	0.03%
2020/09/23	0.2	41.95	0	0.00	41.90	0.2	528	0.03%
2020/09/16	0.1	44.00	0	0.00	44.10	0.1	525	0.02%
2020/09/02	0	0.00	1	46.50	46.50	-1	481	-0.21%
2020/09/01	2	45.35	0	0.00	45.30	2	473	0.42%
2020/08/28	0.1	48.40	0	0.00	48.60	0.1	446	0.01%
2020/08/27	1	48.85	1	48.90	48.20	0	431	0.00%
2020/08/26	1	48.00	2	47.85	47.90	-1	405	-0.25%
2020/08/24	3	47.40	0	0.00	47.50	3	378	0.79%
2020/08/21	0	0.00	1	46.15	46.15	-1	333	-0.30%
2020/08/18	0	0.00	2	45.00	43.90	-2	274	-0.73%
2020/08/10	0.1	42.00	0	0.00	42.20	0.1	232	0.04%
2020/08/05	0	0.00	1	42.95	43.00	-1	220	-0.45%
2020/08/04	2	43.23	0	0.00	43.00	2	211	0.95%
2020/07/28	0	0.00	1	40.65	40.50	-1	189	-0.53%
2020/07/27	1	41.25	0	0.00	41.20	1	195	0.51%
2020/07/23	0	0.00	1	41.60	41.35	-1	197	-0.51%
2020/07/22	1	41.65	1	42.15	41.70	0	196	0.00%
2020/06/24	1	40.10	1	40.10	39.85	0	205	0.00%
2020/06/23	0	0.00	1	40.30	40.05	-1	207	-0.48%
2020/06/22	0	0.00	1	40.10	40.35	-1	206	-0.48%
2020/06/19	1	40.10	0	0.00	40.15	1	209	0.48%
2020/06/18	1	40.40	0	0.00	40.40	1	208	0.48%
2020/06/03	1	41.60	0	0.00	41.00	1	239	0.42%
2020/06/02	0	0.00	1	41.50	41.10	-1	237	-0.42%
2020/05/25	0	0.00	1	38.20	38.35	-1	235	-0.42%
2020/05/22	1	39.20	0	0.00	38.50	1	235	0.42%
2020/05/13	1	38.15	0	0.00	38.15	1	242	0.41%
2020/05/11	0	0.00	1	38.15	38.10	-1	243	-0.41%
2020/05/08	1	38.30	0	0.00	38.20	1	247	0.40%
2020/04/30	0	0.00	1	38.20	38.10	-1	260	-0.38%
2020/04/28	1	36.80	0	0.00	37.05	1	259	0.38%
2020/04/22	1	35.50	0	0.00	35.75	1	269	0.37%
2020/04/17	1	36.70	0	0.00	36.70	1	267	0.37%
2020/04/14	0	0.00	1	37.00	37.10	-1	264	-0.38%
2020/04/13	1	37.25	0	0.00	36.75	1	267	0.37%
2020/03/25	1	32.70	0	0.00	32.70	1	271	0.37%
2020/03/20	0	0.00	4	31.95	32.10	-4	270	-1.48%
2020/03/19	4	30.88	1	30.90	30.80	3	271	1.10%
2020/03/13	3	38.92	0	0.00	39.25	3	271	1.11%
2020/03/12	1	42.00	0	0.00	41.55	1	266	0.38%
2020/03/09	2	43.40	0	0.00	43.60	2	258	0.77%
2020/02/12	0	0.00	6	44.85	45.00	-6	247	-2.43%
2020/02/10	0	0.00	3	44.60	44.50	-3	239	-1.25%
2020/01/30	10	42.43	0	0.00	42.00	10	215	4.64%
2020/01/16	1	44.60	0	0.00	44.55	1	210	0.48%
2020/01/13	1	44.75	0	0.00	44.80	1	221	0.45%
2020/01/10	1	44.95	0	0.00	44.65	1	221	0.45%
2020/01/07	0.1	44.80	0	0.00	45.10	0.1	219	0.05%
2019/12/31	0.1	43.95	0	0.00	43.95	0.1	205	0.05%
2019/12/20	1	44.60	0	0.00	44.60	1	198	0.50%
2019/12/19	2	44.78	0	0.00	44.60	2	198	1.01%
2019/12/16	1	44.90	0	0.00	44.85	1	194	0.51%
2019/12/06	0	0.00	1	45.05	45.10	-1	185	-0.54%
2019/11/29	0	0.00	0.2	45.35	45.05	-0.2	180	-0.09%
2019/11/13	2	44.53	0	0.00	44.55	2	181	1.10%
2019/11/12	4	44.99	0	0.00	44.95	4	176	2.27%
2019/11/11	5	45.15	0	0.00	45.15	5	180	2.77%
2019/11/07	0	0.00	1.1	44.65	45.30	-1.1	195	-0.57%
2019/11/01	4	45.45	0	0.00	45.45	4	213	1.88%
2019/10/23	10	46.84	0	0.00	46.70	10	219	4.55%
2019/10/22	2	46.50	1	46.15	46.55	1	221	0.45%
2019/10/21	0	0.00	1	45.70	45.70	-1	219	-0.46%
2019/10/18	5	45.16	2	45.20	45.00	3	226	1.33%
2019/10/17	1	45.00	0	0.00	45.00	1	253	0.39%
2019/10/16	2	44.90	0	0.00	44.85	2	262	0.76%
2019/10/14	2	45.00	0	0.00	45.00	2	263	0.76%
2019/10/09	6	44.96	0	0.00	44.95	6	264	2.27%
2019/10/03	0.1	44.90	0	0.00	45.05	0.1	271	0.03%
2019/09/24	0	0.00	5	44.70	44.70	-5	290	-1.72%
2019/08/20	2	43.25	0	0.00	43.20	2	356	0.56%
2019/08/13	0	0.00	10	41.20	41.75	-10	363	-2.75%
2019/08/12	0	0.00	0.5	43.15	43.05	-0.5	361	-0.14%
2019/08/08	10	44.25	0	0.00	44.10	10	350	2.85%
2019/08/02	1	45.25	0	0.00	45.20	1	337	0.30%
2019/07/25	0.2	46.40	0	0.00	46.55	0.2	339	0.04%
2019/07/24	0	0.00	1	47.15	46.70	-1	337	-0.30%
2019/07/19	0	0.00	2	47.50	46.85	-2	319	-0.63%
2019/07/16	1	44.45	0	0.00	44.60	1	281	0.36%
2019/07/12	0	0.00	2	44.80	44.35	-2	279	-0.71%
2019/07/09	1	44.00	0	0.00	43.65	1	277	0.36%
2019/07/08	1	44.60	0	0.00	44.50	1	274	0.36%
2019/07/02	1	44.90	0	0.00	44.95	1	260	0.38%
2019/06/28	5	45.35	1	45.65	45.20	4	251	1.59%
2019/06/25	1	44.80	3	45.35	44.40	-2	226	-0.88%
2019/06/20	2	40.70	0	0.00	40.85	2	165	1.21%
2019/06/14	2	40.45	0	0.00	40.50	2	169	1.18%
2019/05/29	1	40.00	0	0.00	40.00	1	162	0.62%
2019/05/10	2	39.70	0	0.00	39.75	2	128	1.55%
2019/05/02	3	39.60	0	0.00	39.70	3	118	2.54%
2019/04/19	0	0.00	1	39.65	39.65	-1	118	-0.84%
2019/04/18	1	40.00	1.5	39.77	39.50	-0.5	121	-0.42%
2019/04/17	2	40.10	1	40.00	40.05	1	121	0.82%
2019/04/15	0	0.00	1	39.85	39.85	-1	120	-0.83%
2019/04/11	0.4	39.95	0	0.00	39.95	0.4	121	0.29%
2019/04/08	0	0.00	1	39.65	39.60	-1	124	-0.81%
2019/04/02	0.2	39.60	0	0.00	39.85	0.2	126	0.12%
2019/04/01	1	40.70	0	0.00	40.00	1	126	0.79%
2019/03/29	0.7	39.00	0	0.00	39.20	0.7	124	0.56%
2019/03/28	0	0.00	1	38.75	38.75	-1	125	-0.80%
2019/03/21	0	0.00	1	39.80	39.35	-1	124	-0.81%
2019/03/18	1	39.75	0	0.00	39.70	1	119	0.83%
2019/02/25	0	0.00	1	41.10	40.85	-1	130	-0.77%
2019/02/20	0	0.00	0.1	41.25	41.50	-0.1	132	-0.04%
2019/02/15	0	0.00	4	41.30	41.00	-4	135	-2.95%
2019/01/28	0.1	40.35	1	40.45	40.45	-0.9	142	-0.63%
2019/01/17	0	0.00	2	38.80	38.85	-2	141	-1.42%
2018/12/26	2	39.05	0	0.00	39.20	2	151	1.32%
2018/12/20	0	0.00	1	38.25	38.25	-1	147	-0.68%
2018/12/06	2	38.65	0	0.00	38.00	2	144	1.38%
2018/12/05	0	0.00	1	38.55	39.00	-1	148	-0.68%
2018/12/04	2	37.85	0	0.00	39.00	2	150	1.33%
2018/12/03	0	0.00	1	37.70	37.70	-1	147	-0.68%
2018/11/30	0	0.00	2	37.05	37.00	-2	146	-1.36%
2018/11/28	0.4	37.10	0	0.00	37.10	0.4	146	0.24%
2018/11/21	0.5	37.15	0	0.00	37.15	0.5	146	0.34%
2018/10/08	1	38.60	1	38.40	38.25	0	170	0.00%
2018/09/12	0	0.00	1	40.90	40.60	-1	259	-0.38%
2018/09/11	1	40.00	0	0.00	40.50	1	264	0.38%
2018/09/10	0	0.00	1	42.70	41.75	-1	264	-0.38%
2018/09/06	1	44.80	0	0.00	44.30	1	275	0.36%
2018/08/30	0.1	44.75	0	0.00	44.75	0.1	371	0.03%
2018/08/23	1	45.20	0	0.00	45.15	1	377	0.27%
2018/08/21	0.1	45.65	0	0.00	45.65	0.1	380	0.03%
2018/08/20	0	0.00	0.3	45.50	45.75	-0.3	379	-0.08%
2018/08/15	0	0.00	1	46.80	45.60	-1	378	-0.26%
2018/08/07	1	48.00	0	0.00	47.90	1	368	0.27%
2018/08/02	0	0.00	1	47.25	47.15	-1	363	-0.28%
2018/07/27	1	47.90	2	48.40	48.40	-1	357	-0.28%
2018/07/25	0	0.00	1	47.30	47.70	-1	352	-0.28%
2018/07/23	0.4	47.45	0	0.00	47.45	0.4	354	0.10%
2018/07/19	0.4	47.50	0	0.00	47.50	0.4	355	0.10%
2018/07/17	0	0.00	1	47.00	47.50	-1	352	-0.28%
2018/07/16	0	0.00	1	47.00	46.60	-1	349	-0.29%
2018/07/11	0.8	46.00	2	44.80	46.00	-1.3	345	-0.36%
2018/07/04	0.3	48.15	0	0.00	48.15	0.3	342	0.08%
2018/06/27	1	49.95	0	0.00	49.75	1	333	0.30%
2018/06/26	0.2	50.20	0	0.00	50.20	0.2	332	0.07%
2018/06/25	0.3	49.20	1	49.35	49.20	-0.7	329	-0.21%
2018/06/22	1.2	51.32	1	50.90	50.60	0.2	324	0.08%
2018/06/21	0	0.00	1	48.55	52.90	-1	300	-0.33%
2018/06/20	1	47.90	0	0.00	48.10	1	282	0.35%
2018/06/15	1.4	50.70	1	50.90	50.70	0.4	274	0.15%
2018/06/14	2.3	51.80	0	0.00	50.30	2.3	268	0.84%
2018/06/13	0	0.00	1	57.70	52.00	-1	260	-0.38%
2018/06/08	10	48.98	7	49.24	49.55	3	202	1.48%
2018/06/05	0.5	46.30	0.6	46.30	46.40	-0.1	173	-0.04%
2018/05/29	0.4	46.00	0	0.00	45.95	0.4	171	0.23%
2018/05/23	0	0.00	0.1	44.90	44.90	-0.1	173	-0.03%
2018/04/23	2	45.75	0	0.00	45.70	2	181	1.10%
2018/04/12	0	0.00	1	44.30	44.45	-1	181	-0.55%
2018/04/11	0.5	43.95	0	0.00	43.95	0.5	182	0.27%
2018/04/10	1	43.75	0	0.00	43.55	1	184	0.54%
2018/03/30	1	45.75	0	0.00	45.90	1	185	0.54%
2018/03/28	0	0.00	1	45.70	45.70	-1	190	-0.53%
2018/03/21	0.2	47.20	0	0.00	47.15	0.2	188	0.10%
2018/03/20	0	0.00	2	47.35	47.10	-2	190	-1.05%
2018/03/15	1	47.20	0	0.00	47.95	1	192	0.52%
2018/03/13	10	46.15	0	0.00	46.50	10	197	5.05%
2018/02/26	1	45.85	0	0.00	46.00	1	220	0.45%
2018/02/12	1	45.70	0	0.00	45.70	1	218	0.46%
2018/01/26	0	0.00	1	49.75	49.95	-1	261	-0.38%
2018/01/18	1	49.25	0	0.00	49.05	1	266	0.37%
2018/01/17	1	48.80	1	48.75	49.00	0	272	0.00%
2018/01/16	0	0.00	1	48.80	48.75	-1	274	-0.36%
2018/01/12	2	48.90	0	0.00	48.90	2	276	0.72%
2018/01/11	3	48.87	0	0.00	48.65	3	278	1.08%