廣積 (8050)-元大-新竹經國券商分點個股進出

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
84.7
漲跌
▲0.3
漲幅
+0.36%
成交量
623張
產業
上櫃電腦及週邊類股
353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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/06/07	0	84.50	0.4	84.80	84.70	-0.4	1,494	-0.03%
2024/06/06	5.1	84.56	0	0.00	84.40	5.1	1,529	0.33%
2024/06/05	0.4	86.18	0	0.00	85.00	0.4	1,530	0.03%
2024/06/04	2.7	86.12	37	86.49	85.60	-34.3	1,565	-2.19%
2024/06/03	2.5	85.29	0	0.00	85.50	2.5	1,591	0.16%
2024/05/31	2	84.45	0	0.00	84.00	2	1,724	0.12%
2024/05/30	0	84.30	3	84.07	84.10	-3	1,806	-0.17%
2024/05/29	0	86.00	0	0.00	85.30	0	1,836	0.00%
2024/05/28	1	86.70	0	0.00	86.40	1	1,868	0.05%
2024/05/27	0	0.00	2.1	86.88	86.90	-2.1	1,913	-0.11%
2024/05/24	0.2	86.20	1	86.30	86.30	-0.8	1,919	-0.04%
2024/05/23	3	87.13	0	0.00	86.20	3	1,966	0.15%
2024/05/22	0.2	86.20	1	86.10	85.80	-0.8	1,932	-0.04%
2024/05/21	2.1	85.90	13.1	86.23	86.60	-11	1,918	-0.57%
2024/05/20	2	84.15	0	0.00	84.70	2	1,862	0.11%
2024/05/17	2	83.70	0.5	84.20	84.50	1.5	1,858	0.08%
2024/05/15	1	83.20	1	83.60	83.30	0	1,880	0.00%
2024/05/14	0	82.70	0.3	82.90	83.00	-0.3	1,888	-0.01%
2024/05/13	0	82.60	3	82.40	82.40	-3	1,901	-0.16%
2024/05/10	0	80.50	0	0.00	81.60	0	1,953	0.00%
2024/05/09	0	81.50	0	0.00	80.90	0	1,948	0.00%
2024/05/08	0	0.00	1	81.80	81.70	-1	1,959	-0.05%
2024/05/07	0	82.00	0	0.00	81.90	0	1,995	0.00%
2024/05/06	0	82.10	0	0.00	82.20	0	2,034	0.00%
2024/05/03	0	82.30	0	0.00	81.90	0	2,076	0.00%
2024/05/02	0	82.30	0	0.00	82.90	0	2,107	0.00%
2024/04/30	1	84.39	2	82.90	82.70	-1	2,247	-0.04%
2024/04/29	0	0.00	0	82.10	82.50	0	2,304	0.00%
2024/04/26	0	81.70	0	0.00	81.40	0	2,340	0.00%
2024/04/25	0	81.50	0	0.00	81.60	0	2,371	0.00%
2024/04/24	2.2	81.14	1	80.30	81.50	1.2	2,388	0.05%
2024/04/23	1	79.61	0	0.00	79.80	1	2,412	0.04%
2024/04/22	0	79.90	0	0.00	80.20	0	2,469	0.00%
2024/04/19	0	80.50	0.2	80.50	79.50	-0.2	2,488	-0.01%
2024/04/18	1	80.30	0	0.00	81.00	1	2,537	0.04%
2024/04/17	1	80.70	0	0.00	81.00	1	2,614	0.04%
2024/04/16	0.1	80.33	0	0.00	80.00	0.1	2,623	0.00%
2024/04/15	7	81.73	10	81.70	82.00	-3	2,610	-0.11%
2024/04/12	0	82.08	2	81.60	81.50	-2	2,604	-0.08%
2024/04/11	0.3	80.56	2	80.65	82.00	-1.7	2,604	-0.07%
2024/04/10	0.1	83.00	0	0.00	82.60	0.1	2,590	0.00%
2024/04/09	0	82.90	0	0.00	82.70	0	2,599	0.00%
2024/04/08	0	0.00	1	82.60	83.10	-1	2,606	-0.04%
2024/04/03	2.1	83.08	0	0.00	83.50	2.1	2,601	0.08%
2024/04/02	0.1	83.98	1	83.50	83.70	-0.9	2,607	-0.03%
2024/04/01	0	83.90	2	84.10	83.70	-2	2,670	-0.07%
2024/03/29	3	84.03	0	0.00	84.00	3	2,736	0.11%
2024/03/28	3	84.87	0	0.00	84.60	3	2,796	0.11%
2024/03/27	2	85.10	0	0.00	85.10	2	2,830	0.07%
2024/03/26	0	84.50	0	0.00	84.10	0	2,835	0.00%
2024/03/25	1	86.00	5	86.12	85.60	-4	2,816	-0.14%
2024/03/22	4	88.10	6	87.57	87.70	-2	2,798	-0.07%
2024/03/21	4	87.05	1	87.10	87.10	3	2,750	0.11%
2024/03/20	4	87.25	15	86.72	86.80	-11	2,723	-0.40%
2024/03/19	1	83.30	0	0.00	84.90	1	2,676	0.04%
2024/03/18	3	83.60	6	83.60	83.50	-3	2,664	-0.11%
2024/03/15	10	84.29	1	84.00	84.00	9	2,666	0.34%
2024/03/14	5	84.66	0	0.00	84.70	5	2,678	0.19%
2024/03/13	20	85.73	1	87.00	85.30	19	2,671	0.71%
2024/03/12	4	86.73	0	0.00	86.30	4	2,647	0.15%
2024/03/11	5	85.50	0	0.00	85.10	5	2,614	0.19%
2024/03/08	20	86.20	2	86.90	85.00	18	2,605	0.69%
2024/03/07	12	87.88	9.3	87.60	86.50	2.7	2,573	0.10%
2024/03/06	5.2	89.25	18	89.09	88.40	-12.8	2,532	-0.51%
2024/03/05	0	0.00	5.1	86.26	87.40	-5.1	2,397	-0.21%
2024/03/04	9	84.38	4.3	85.05	84.10	4.7	2,328	0.20%
2024/03/01	2	86.20	0.4	86.20	85.80	1.6	2,285	0.07%
2024/02/29	3	87.47	8.1	87.21	87.30	-5.1	2,240	-0.23%
2024/02/27	12.1	86.40	6	86.05	85.50	6.1	2,179	0.28%
2024/02/26	8	85.99	5.1	85.71	86.20	2.9	2,125	0.14%
2024/02/23	0.2	83.25	7	83.04	82.90	-6.8	2,070	-0.33%
2024/02/22	3	81.80	0	0.00	82.10	3	2,089	0.14%
2024/02/21	2	82.20	3	82.47	81.80	-1	2,099	-0.05%
2024/02/20	2	82.70	2	82.60	82.60	0	2,126	0.00%
2024/02/19	4	83.55	1.4	83.26	83.60	2.6	2,144	0.12%
2024/02/16	5	83.12	0	0.00	82.80	5	2,147	0.23%
2024/02/15	2	84.55	0	0.00	84.40	2	2,107	0.09%
2024/02/05	0	0.00	1	85.50	85.50	-1	2,112	-0.05%
2024/02/02	1	85.80	6.5	85.59	84.80	-5.5	2,099	-0.26%
2024/02/01	8	86.28	3	86.30	86.70	5	2,056	0.24%
2024/01/31	0	0.00	2	86.55	86.40	-2	2,053	-0.10%
2024/01/30	4	86.98	6.5	86.48	87.30	-2.5	2,052	-0.12%
2024/01/29	8	87.08	1	87.90	87.00	7	2,029	0.34%
2024/01/26	3	88.20	0	0.00	87.70	3	1,993	0.15%
2024/01/25	3	87.27	2	87.25	87.10	1	1,958	0.05%
2024/01/24	3	87.63	11	87.38	86.90	-8	1,931	-0.42%
2024/01/23	2	84.20	2.9	85.65	86.00	-0.9	1,821	-0.05%
2024/01/22	5	84.20	1	84.80	85.00	4	1,750	0.23%
2024/01/19	0	83.35	0	0.00	83.40	0	1,723	0.00%
2024/01/18	3.6	81.98	1	81.60	82.80	2.6	1,705	0.15%
2024/01/17	0	0.00	2	82.70	82.70	-2	1,745	-0.11%
2024/01/16	7	83.50	5	84.00	84.20	2	1,730	0.12%
2024/01/15	4	83.10	0	0.00	82.80	4	1,673	0.24%
2024/01/12	8	83.26	3	83.07	83.10	5	1,669	0.30%
2024/01/11	9.3	83.32	4	83.00	83.10	5.3	1,624	0.33%
2024/01/10	0	79.60	0	0.00	79.70	0	1,579	0.00%
2024/01/09	0	78.50	0	0.00	78.70	0	1,607	0.00%
2024/01/04	0.1	79.49	0	0.00	79.50	0.1	1,723	0.00%
2023/12/29	0.5	81.00	1	80.90	80.70	-0.5	1,780	-0.03%
2023/12/28	2.1	80.71	0	0.00	80.50	2.1	1,802	0.12%
2023/12/27	0.1	80.20	1.1	79.55	81.00	-1	1,823	-0.05%
2023/12/26	0	78.20	4	77.95	78.80	-4	1,785	-0.22%
2023/12/25	1.3	78.35	0.2	78.50	78.10	1.1	1,764	0.06%
2023/12/22	2	82.05	0.5	81.50	80.70	1.5	1,698	0.09%
2023/12/21	0	81.40	0	0.00	82.10	0	1,697	0.00%
2023/12/20	0	83.10	1	82.40	82.50	-1	1,703	-0.06%
2023/12/19	0.1	82.92	0	0.00	82.90	0.1	1,745	0.01%
2023/12/15	0	83.40	3	83.67	83.60	-3	1,890	-0.16%
2023/12/14	0	0.00	2	83.35	83.10	-2	1,919	-0.10%
2023/12/13	1	83.30	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	0.3	84.90	84.30	-0.3	2,095	-0.01%
2023/12/08	0	84.50	0	0.00	83.90	0	2,133	0.00%
2023/12/07	1	84.20	0	0.00	83.80	1	2,219	0.05%
2023/12/06	0	84.80	0	0.00	84.40	0	2,376	0.00%
2023/12/05	0	84.50	0	0.00	84.30	0	2,824	0.00%
2023/12/04	1	86.30	0	0.00	85.30	1	3,126	0.03%
2023/12/01	0	0.00	3	85.83	85.70	-3	3,322	-0.09%
2023/11/30	0	84.50	0	0.00	86.20	0	3,356	0.00%
2023/11/29	0.4	84.57	0.1	84.80	85.30	0.4	3,362	0.01%
2023/11/28	1.1	82.82	1	82.60	83.20	0.1	3,409	0.00%
2023/11/27	0	82.72	0	0.00	82.10	0	3,503	0.00%
2023/11/24	1	83.60	2	83.70	83.50	-1	3,556	-0.03%
2023/11/22	1.2	84.45	0	0.00	84.40	1.2	3,687	0.03%
2023/11/21	4	85.43	4	85.10	84.40	0	3,740	0.00%
2023/11/20	3	84.97	0	0.00	84.70	3	3,815	0.08%
2023/11/17	4.1	85.16	11	83.70	85.90	-6.9	3,875	-0.18%
2023/11/16	6.1	83.68	5.1	83.82	84.10	1.1	3,916	0.03%
2023/11/15	1	82.40	0	0.00	82.30	1	4,021	0.02%
2023/11/14	1	80.90	0	0.00	81.60	1	4,229	0.02%
2023/11/13	1	81.20	0	0.00	80.30	1	4,588	0.02%
2023/11/10	0	82.00	0	0.00	81.70	0	5,053	0.00%
2023/11/09	1	82.80	0	0.00	82.70	1	5,207	0.02%
2023/11/08	1	81.70	0	0.00	81.80	1	5,380	0.02%
2023/11/07	0	81.50	0	0.00	81.20	0	5,605	0.00%
2023/11/06	3.1	82.03	0	0.00	81.70	3.1	5,744	0.05%
2023/11/03	1	80.10	0	0.00	80.10	1	5,848	0.02%
2023/11/02	0	79.70	0	0.00	79.90	0	6,055	0.00%
2023/10/31	0	79.03	7.2	78.79	77.40	-7.2	6,413	-0.11%
2023/10/30	0	80.40	12	80.58	80.00	-12	6,508	-0.18%
2023/10/27	0	81.05	0	0.00	80.20	0	6,585	0.00%
2023/10/26	1.1	81.90	0	81.80	81.30	1	6,817	0.02%
2023/10/25	10	82.66	13.1	83.47	83.00	-3.1	7,137	-0.04%
2023/10/24	3	80.70	1	80.90	81.30	2	7,141	0.03%
2023/10/23	0	0.00	1	81.90	80.80	-1	7,218	-0.01%
2023/10/20	3.1	81.46	0	0.00	81.10	3.1	7,389	0.04%
2023/10/19	0	81.40	0	0.00	82.00	0	7,546	0.00%
2023/10/18	4.1	83.34	0.2	83.70	81.70	3.9	7,609	0.05%
2023/10/17	0	85.80	0	0.00	84.40	0	7,716	0.00%
2023/10/16	12.2	86.16	0.1	86.20	85.70	12.1	7,851	0.15%
2023/10/13	3	88.74	0	0.00	88.20	3	8,133	0.04%
2023/10/12	1	88.20	1	88.50	88.50	0	8,441	0.00%
2023/10/11	7.1	91.34	0	0.00	89.20	7.1	8,768	0.08%
2023/10/06	0.1	93.50	0	0.00	92.80	0.1	9,005	0.00%
2023/10/05	0	0.00	2	94.30	94.00	-2	9,046	-0.02%
2023/10/04	7	92.07	1	93.30	93.20	6	9,108	0.07%
2023/10/03	2.2	94.52	10	95.20	94.00	-7.9	9,323	-0.08%
2023/10/02	2	95.90	2	96.20	95.80	0	9,512	0.00%
2023/09/28	0	95.50	4	95.45	95.00	-4	9,677	-0.04%
2023/09/27	6	93.40	2	93.80	93.30	4	9,794	0.04%
2023/09/26	1	93.50	0	0.00	93.20	1	10,167	0.01%
2023/09/25	0.1	95.20	0	0.00	95.00	0.1	10,646	0.00%
2023/09/22	5	94.54	0	94.90	94.40	5	11,374	0.04%
2023/09/21	11.1	94.43	10.2	95.03	93.40	0.9	11,352	0.01%
2023/09/20	9.1	97.66	11	97.15	96.50	-1.9	11,292	-0.02%
2023/09/19	3.3	99.43	1	100.00	99.00	2.3	11,227	0.02%
2023/09/18	5.1	99.78	2	100.50	99.00	3.1	11,215	0.03%
2023/09/15	11.1	101.59	9	101.94	101.00	2.1	11,185	0.02%
2023/09/14	1	105.50	6	104.67	104.50	-5	11,113	-0.04%
2023/09/13	16.1	103.41	15.1	104.57	104.50	1	11,086	0.01%
2023/09/12	7.1	103.22	4	103.50	102.50	3.1	11,129	0.03%
2023/09/11	4.1	104.48	8	103.50	103.50	-3.9	11,186	-0.03%
2023/09/08	15.6	108.81	42	110.50	107.00	-26.5	11,341	-0.23%
2023/09/07	23	107.70	14	108.57	106.00	9	11,105	0.08%
2023/09/06	10	106.00	6	106.58	105.50	4	10,856	0.04%
2023/09/05	8	101.19	16	102.28	103.00	-8	10,665	-0.08%
2023/09/04	3	99.83	0	0.00	101.00	3	10,625	0.03%
2023/09/01	8	100.50	0	0.00	99.90	8	10,608	0.08%
2023/08/31	1	102.50	1	103.00	102.50	0	10,559	0.00%
2023/08/30	3	101.50	1	100.50	100.50	2	10,480	0.02%
2023/08/29	5.1	99.32	5	99.88	101.50	0.1	10,457	0.00%
2023/08/28	6.1	97.54	2	97.00	96.70	4.1	10,400	0.04%
2023/08/25	1	98.90	3	99.13	98.70	-2	10,372	-0.02%
2023/08/24	16.1	101.28	6	100.67	100.50	10.1	10,335	0.10%
2023/08/23	13	104.19	16	104.22	103.00	-3	10,263	-0.03%
2023/08/22	9.1	104.10	1	103.50	103.50	8.1	10,212	0.08%
2023/08/21	5	103.00	5	103.50	102.50	0	10,153	0.00%
2023/08/18	19	103.42	15.2	103.51	101.50	3.8	10,028	0.04%
2023/08/17	33	107.73	29	106.03	107.50	4	9,828	0.04%
2023/08/16	22.1	103.21	37	106.84	109.00	-14.9	9,481	-0.16%
2023/08/15	8	101.50	1	102.50	100.00	7	9,022	0.08%
2023/08/14	6	98.88	24	99.30	99.50	-18	8,923	-0.20%
2023/08/11	9	99.94	13	99.74	98.50	-4	8,773	-0.05%
2023/08/10	6	96.48	5	96.80	96.20	1	8,586	0.01%
2023/08/09	19	98.82	5	98.92	100.50	14	8,475	0.17%
2023/08/08	19	99.41	14.5	100.91	98.50	4.5	8,412	0.05%
2023/08/07	4	98.08	13.5	100.05	102.00	-9.5	8,264	-0.11%
2023/08/04	3	93.37	2	93.30	94.60	1	7,970	0.01%
2023/08/02	6	93.05	8	92.15	91.50	-2	7,933	-0.03%
2023/08/01	6	96.82	3	96.93	96.10	3	7,826	0.04%
2023/07/31	9.1	100.43	25.4	101.95	96.90	-16.4	7,769	-0.21%
2023/07/28	50	98.65	40.2	98.62	99.40	9.9	7,536	0.13%
2023/07/27	3.3	94.35	0	0.00	93.00	3.3	7,220	0.05%
2023/07/26	4	93.57	11	92.96	92.50	-7	7,181	-0.10%
2023/07/25	6.2	97.22	36	98.32	96.00	-29.8	7,114	-0.42%
2023/07/24	45.1	97.08	9	96.46	97.20	36.1	6,972	0.52%
2023/07/21	4.2	92.28	2	91.90	92.60	2.2	6,841	0.03%
2023/07/20	21.1	97.16	22.1	97.70	94.20	-1.1	6,827	-0.02%
2023/07/19	8	104.60	36.3	106.06	103.00	-28.3	6,700	-0.42%
2023/07/18	51.2	104.06	20.5	102.99	105.00	30.8	6,578	0.47%
2023/07/17	6.6	104.99	13.2	106.94	102.50	-6.6	6,310	-0.11%
2023/07/14	43.2	101.28	40.1	99.67	103.50	3.1	5,988	0.05%
2023/07/13	49.1	93.63	30.3	95.42	94.50	18.8	5,637	0.33%
2023/07/12	1.1	90.09	1.1	90.27	90.00	0	5,370	0.00%
2023/07/11	16	89.98	0	0.00	89.60	16	5,352	0.30%
2023/07/10	16.7	91.55	1	89.90	89.20	15.7	5,295	0.30%
2023/07/07	10	98.54	15	97.73	97.10	-5	5,088	-0.10%
2023/07/06	37	103.20	14.2	102.28	102.00	22.8	5,021	0.45%
2023/07/05	2.2	100.59	5.1	102.41	100.50	-2.9	4,859	-0.06%
2023/07/04	23.1	100.64	21	101.08	101.50	2.1	4,735	0.04%
2023/07/03	13.1	93.33	79.2	91.24	98.10	-66.1	4,404	-1.50%
2023/06/30	79.2	89.66	71	92.78	89.20	8.2	4,118	0.20%
2023/06/28	7	84.94	1	85.60	84.80	6	3,674	0.16%
2023/06/27	0	86.00	0	0.00	84.60	0	3,760	0.00%
2023/06/26	0	85.60	1	84.40	85.60	-1	3,839	-0.03%
2023/06/21	3	85.40	8	85.13	84.90	-5	3,855	-0.13%
2023/06/20	3	85.30	0	0.00	85.50	3	3,900	0.08%
2023/06/19	2	85.10	2	84.95	85.00	0	3,934	0.00%
2023/06/16	7	85.74	2	85.95	85.60	5	3,939	0.13%
2023/06/15	40	86.82	9	87.06	87.40	31	3,879	0.80%
2023/06/14	25.5	88.43	55.3	89.12	88.50	-29.9	3,767	-0.79%
2023/06/13	23	85.40	9	85.03	85.30	14	3,526	0.40%
2023/06/12	0	0.00	1.3	83.00	82.20	-1.3	3,355	-0.04%
2023/06/09	0	0.00	0.3	81.90	81.90	-0.3	3,336	-0.01%
2023/06/06	12	80.98	2	80.85	80.70	10	3,555	0.28%
2023/06/02	16	80.96	1	81.40	80.90	15	3,630	0.41%
2023/06/01	1	81.70	0	0.00	81.70	1	3,648	0.03%
2023/05/31	3	82.03	1	81.90	81.90	2	3,700	0.05%
2023/05/30	12	80.85	1	81.30	81.40	11	3,740	0.29%
2023/05/29	1	81.50	0	0.00	81.20	1	3,786	0.03%
2023/05/26	2	79.90	2	80.40	79.30	0	3,906	0.00%
2023/05/25	1	80.80	0	0.00	80.70	1	4,011	0.02%
2023/05/23	0	0.00	1	80.60	80.30	-1	4,297	-0.02%
2023/05/19	1	80.10	1	79.40	79.10	0	4,559	0.00%
2023/05/18	0	0.00	2	79.65	79.50	-2	4,567	-0.04%
2023/05/17	1	78.70	1.1	78.91	78.70	-0.1	4,568	0.00%
2023/05/16	0.1	77.80	0	0.00	78.70	0.1	4,602	0.00%
2023/05/15	0	0.00	1	76.80	76.90	-1	4,634	-0.02%
2023/05/11	1	79.20	1	78.60	78.80	0	4,696	0.00%
2023/05/09	1	77.60	1	77.30	77.80	0	4,770	0.00%
2023/05/08	1	79.10	1	78.50	78.70	0	4,879	0.00%
2023/05/05	3	78.47	3	78.83	79.00	0	4,974	0.00%
2023/05/04	2	77.65	1	77.90	77.90	1	5,019	0.02%
2023/05/03	1	77.30	1	77.30	77.30	0	5,101	0.00%
2023/05/02	1	76.40	1	77.00	77.20	0	5,140	0.00%
2023/04/28	1	75.60	2	75.70	75.50	-1	5,169	-0.02%
2023/04/27	4	74.05	0	0.00	74.40	4	5,178	0.08%
2023/04/25	5.2	75.59	0	0.00	74.00	5.2	5,283	0.10%
2023/04/24	0	0.00	0	77.20	77.00	0	5,269	0.00%
2023/04/21	4.2	78.50	40	78.41	77.30	-35.8	5,326	-0.67%
2023/04/20	4.3	80.31	0	0.00	79.70	4.3	5,335	0.08%
2023/04/19	2	81.90	1	82.10	81.80	1	5,328	0.02%
2023/04/18	2	82.20	0	0.00	82.00	2	5,328	0.04%
2023/04/17	1.3	81.77	0	0.00	81.70	1.3	5,343	0.02%
2023/04/14	0	0.00	1.2	81.77	82.00	-1.2	5,354	-0.02%
2023/04/13	3	82.20	0	0.00	81.70	3	5,351	0.06%
2023/04/12	2	82.25	0	0.00	82.90	2	5,355	0.04%
2023/04/11	28	82.00	7	81.93	81.70	21	5,394	0.39%
2023/04/10	1	85.30	0	0.00	85.10	1	5,302	0.02%
2023/04/07	10	86.00	1	85.80	86.00	9	5,327	0.17%
2023/04/06	2	85.60	6	85.55	85.40	-4	5,355	-0.07%
2023/03/31	10	87.43	6.2	87.49	86.20	3.8	5,421	0.07%
2023/03/30	6.1	86.45	28.2	87.68	88.80	-22.2	5,377	-0.41%
2023/03/29	6	83.03	4	83.18	83.20	2	5,184	0.04%
2023/03/28	11.2	84.74	0	0.00	83.60	11.2	5,295	0.21%
2023/03/27	13.8	85.36	0	0.00	84.20	13.8	5,274	0.26%
2023/03/24	5	83.98	7	83.67	83.80	-2	5,411	-0.04%
2023/03/23	13	83.38	3	83.93	83.90	10	5,543	0.18%
2023/03/22	1	82.60	5.5	82.51	82.80	-4.5	5,604	-0.08%
2023/03/21	2	81.90	0	0.00	81.10	2	5,817	0.03%
2023/03/20	0	0.00	3	80.70	81.30	-3	6,093	-0.05%
2023/03/16	1	79.10	0	0.00	77.80	1	6,761	0.01%
2023/03/15	4	80.70	0	0.00	80.20	4	6,852	0.06%
2023/03/14	1	80.20	0	0.00	79.70	1	6,971	0.01%
2023/03/13	1.4	79.06	3	81.30	80.70	-1.6	7,096	-0.02%
2023/03/10	1.1	81.91	4	81.87	80.30	-2.9	7,133	-0.04%
2023/03/09	2	84.35	1	83.70	83.00	1	7,057	0.01%
2023/03/08	2	84.30	6	84.72	84.70	-4	7,014	-0.06%
2023/03/07	1	84.70	2	85.10	84.20	-1	7,002	-0.01%
2023/03/06	0.5	84.23	0	0.00	83.80	0.5	6,976	0.01%
2023/03/03	6	84.27	0	0.00	83.60	6	6,961	0.09%
2023/03/02	3	83.90	3.2	83.72	83.60	-0.2	6,933	0.00%
2023/03/01	7	82.29	0	0.00	82.00	7	6,916	0.10%
2023/02/24	7	84.19	1.3	83.45	83.80	5.7	6,945	0.08%
2023/02/23	4	85.03	3	85.90	86.20	1	6,932	0.01%
2023/02/22	0	0.00	13	83.28	84.50	-13	6,978	-0.19%
2023/02/21	7	85.66	8	85.64	83.50	-1	7,140	-0.01%
2023/02/20	13	83.15	14.4	83.21	83.20	-1.4	7,042	-0.02%
2023/02/17	13	81.78	7.1	81.78	82.50	5.9	7,003	0.08%
2023/02/15	1	79.10	10	79.64	79.90	-9	7,002	-0.13%
2023/02/14	4	80.13	3	79.33	79.40	1	7,017	0.01%
2023/02/13	0	0.00	1	78.90	79.90	-1	7,066	-0.01%
2023/02/10	3	79.43	3	79.03	77.90	0	7,130	0.00%
2023/02/09	1	79.60	21	79.13	79.50	-20	7,130	-0.28%
2023/02/08	12	79.96	0	0.00	78.70	12	7,206	0.17%
2023/02/07	2	79.10	2	79.25	79.50	0	7,253	0.00%
2023/02/06	14	77.90	14	78.63	79.00	0	7,277	0.00%
2023/02/03	5.2	77.53	1	77.70	77.40	4.2	7,260	0.06%
2023/02/01	1	76.30	0	0.00	76.50	1	7,211	0.01%
2023/01/13	2	71.90	2	73.10	71.60	0	7,207	0.00%
2023/01/11	1	77.80	0	0.00	75.60	1	7,178	0.01%
2023/01/10	4	78.40	0	0.00	77.70	4	7,205	0.06%
2023/01/05	1	77.90	2	77.30	77.30	-1	7,607	-0.01%
2023/01/04	1.1	78.74	1	77.80	77.80	0.1	7,682	0.00%
2023/01/03	15.1	78.60	0	0.00	78.90	15.1	7,706	0.20%
2022/12/30	1	77.40	1	77.30	77.30	0	7,714	0.00%
2022/12/29	0	0.00	2	76.60	77.30	-2	7,703	-0.03%
2022/12/28	1	77.50	4	77.58	77.10	-3	7,699	-0.04%
2022/12/27	4.2	79.52	1	80.00	79.00	3.2	7,692	0.04%
2022/12/26	4	78.50	2	78.50	79.00	2	7,672	0.03%
2022/12/23	4	78.85	4	77.70	78.90	0	7,659	0.00%
2022/12/22	2.2	77.65	2	78.00	77.50	0.2	7,596	0.00%
2022/12/21	4	82.78	0	0.00	80.70	4	7,477	0.05%
2022/12/20	2	83.15	4	81.35	81.90	-2	7,493	-0.03%
2022/12/19	3	83.97	5	84.06	83.80	-2	7,469	-0.03%
2022/12/16	21	84.95	23	84.24	84.20	-2	7,650	-0.03%
2022/12/15	25	87.50	24	88.13	87.30	1	7,496	0.01%
2022/12/14	13	85.47	14	85.54	86.00	-1	7,341	-0.01%
2022/12/13	33	86.87	19	84.91	84.50	14	7,272	0.19%
2022/12/12	19	85.64	23	86.50	85.60	-4	7,158	-0.06%
2022/12/09	22	83.67	19	83.75	84.00	3	7,012	0.04%
2022/12/08	6	82.30	6	81.27	83.50	0	6,732	0.00%
2022/12/07	2.1	79.01	4	79.28	78.90	-1.9	6,489	-0.03%
2022/12/06	11	78.74	5.1	78.71	78.40	5.9	6,482	0.09%
2022/12/05	5	77.76	10	78.32	78.20	-5	6,414	-0.08%
2022/12/02	4	76.00	0	0.00	76.10	4	6,363	0.06%
2022/11/30	1	73.80	1	74.40	74.70	0	6,462	0.00%
2022/11/29	1	74.40	1	74.00	73.90	0	6,499	0.00%
2022/11/28	5	74.50	5	74.82	73.70	0	6,540	0.00%
2022/11/24	0	0.00	1	74.50	74.90	-1	6,668	-0.01%
2022/11/23	1	73.90	1	74.00	74.00	0	6,895	0.00%
2022/11/22	12	75.86	13	74.97	74.40	-1	7,099	-0.01%
2022/11/21	20	76.55	27.3	76.96	77.00	-7.3	7,163	-0.10%
2022/11/18	3	75.93	3	76.83	76.10	0	7,187	0.00%
2022/11/17	15.1	76.53	13	76.86	77.30	2.1	7,092	0.03%
2022/11/16	14	71.29	15	71.36	71.60	-1	6,858	-0.01%
2022/11/15	6	70.10	1	69.90	69.90	5	6,801	0.07%
2022/11/14	12	71.95	9	71.66	71.50	3	6,869	0.04%
2022/11/11	1	70.20	5	70.74	70.40	-4	6,933	-0.06%
2022/11/10	6	71.27	0.1	71.20	70.30	5.9	6,921	0.09%
2022/11/09	27	72.66	27	73.19	72.60	0	6,963	0.00%
2022/11/08	29	72.16	30	72.95	72.00	-1	6,890	-0.01%
2022/11/07	12	70.77	12	70.23	70.10	0	6,843	0.00%
2022/11/04	30.1	69.64	30	70.20	71.00	0.1	6,930	0.00%
2022/11/03	1	68.98	0	0.00	69.30	1	6,844	0.02%
2022/11/02	0	0.00	4	68.85	69.30	-4	6,782	-0.06%
2022/11/01	7	67.69	10	68.06	68.00	-3	6,767	-0.04%
2022/10/31	24	65.54	20	66.71	66.60	4	6,807	0.06%
2022/10/27	3	62.87	2	63.60	64.30	1	7,105	0.01%
2022/10/26	1.2	59.75	0	0.00	61.60	1.2	7,254	0.02%
2022/10/25	1	61.30	0	0.00	61.40	1	7,427	0.01%
2022/10/21	0.3	61.10	0	0.00	60.80	0.3	7,598	0.00%
2022/10/20	0	0.00	13	62.46	63.10	-13	7,749	-0.17%
2022/10/19	1.3	63.05	1	63.60	63.20	0.3	7,718	0.00%
2022/10/17	1	58.80	0	0.00	61.00	1	7,684	0.01%
2022/10/14	3	64.30	0	0.00	61.30	3	7,590	0.04%
2022/10/13	21	68.12	17	64.57	63.70	4	7,629	0.05%
2022/10/12	2	70.50	1	70.70	70.50	1	7,565	0.01%
2022/10/11	2	66.60	0	0.00	66.60	2	7,671	0.03%
2022/10/07	1	70.10	2	69.80	70.00	-1	7,707	-0.01%
2022/10/06	20	68.76	20	69.09	69.40	0	7,751	0.00%
2022/10/05	1	70.10	0	0.00	68.60	1	7,823	0.01%
2022/10/04	0	0.00	4	67.80	69.50	-4	7,930	-0.05%
2022/10/03	6	66.17	1	67.10	65.70	5	8,028	0.06%
2022/09/30	0	0.00	8	66.10	66.70	-8	8,108	-0.10%
2022/09/29	31.2	67.99	28	67.07	66.00	3.2	8,194	0.04%
2022/09/28	4	67.10	7	67.94	66.70	-3	8,365	-0.04%
2022/09/27	11.1	69.47	12	69.83	71.50	-0.9	8,622	-0.01%
2022/09/26	7.9	71.08	7	70.51	70.20	0.9	8,779	0.01%
2022/09/23	3	76.97	0	0.00	72.00	3	8,838	0.03%
2022/09/22	5	78.98	4	79.05	79.90	1	8,887	0.01%
2022/09/20	0	0.00	1	81.20	81.40	-1	9,242	-0.01%
2022/09/19	5	82.90	1	80.40	80.00	4	9,350	0.04%
2022/09/16	9	84.60	14	84.66	83.80	-5	9,282	-0.05%
2022/09/15	22	87.55	0	0.00	87.10	22	9,131	0.24%
2022/09/14	18	85.68	18	86.01	86.80	0	9,053	0.00%
2022/09/13	1	82.80	6.2	83.56	84.30	-5.2	8,906	-0.06%
2022/09/12	15	80.65	15	81.61	81.70	0	8,757	0.00%
2022/09/08	15	78.54	16.1	79.07	79.60	-1.1	8,663	-0.01%
2022/09/07	30.1	77.94	30	75.79	75.50	0.1	8,558	0.00%
2022/09/06	33	81.43	35	79.92	79.90	-2	8,439	-0.02%
2022/09/02	21	79.11	22	79.50	79.80	-1	8,309	-0.01%
2022/09/01	2.1	77.89	20	78.75	78.50	-17.9	8,244	-0.22%
2022/08/31	16.1	78.64	16	79.73	78.20	0.1	8,160	0.00%
2022/08/30	15	78.79	35	78.83	79.90	-20	8,033	-0.25%
2022/08/29	20	75.20	53	75.51	74.90	-33	7,756	-0.43%
2022/08/26	13	73.50	17	75.06	74.60	-4	7,493	-0.05%
2022/08/25	22	73.70	35	74.34	73.60	-13	7,335	-0.18%
2022/08/24	1	72.00	0	0.00	71.00	1	7,161	0.01%
2022/08/23	0	0.00	1	70.80	70.90	-1	7,069	-0.01%
2022/08/22	0	0.00	1	72.60	70.90	-1	7,028	-0.01%
2022/08/19	59	74.23	14	72.18	72.00	45	6,974	0.65%
2022/08/18	33	73.47	42	72.48	73.70	-9	6,807	-0.13%
2022/08/17	1	70.80	1	70.60	70.70	0	6,641	0.00%
2022/08/16	17	69.88	28	69.66	69.50	-11	6,554	-0.17%
2022/08/15	3	68.43	0.5	68.70	68.20	2.5	6,440	0.04%
2022/08/12	4	68.83	1	68.80	69.70	3	6,389	0.05%
2022/08/11	24	70.02	25.1	69.22	69.90	-1.1	6,294	-0.02%
2022/08/10	12	68.95	13	68.02	68.00	-1	6,122	-0.02%
2022/08/09	7	68.53	6	68.47	68.40	1	6,066	0.02%
2022/08/08	14	68.23	13	68.40	68.50	1	6,004	0.02%
2022/08/05	16	69.47	5	69.04	69.70	11	5,915	0.19%
2022/08/04	35.5	70.83	13.1	69.98	70.30	22.5	5,773	0.39%
2022/08/03	4	70.48	6	71.05	71.50	-2	5,528	-0.04%
2022/08/02	12	70.74	47	71.17	69.70	-35	5,370	-0.65%
2022/08/01	43	70.43	20	70.08	70.20	23	5,180	0.44%
2022/07/29	2	66.00	23.1	67.73	68.80	-21.1	4,928	-0.43%
2022/07/28	33	67.30	6	67.05	67.10	27	4,840	0.56%
2022/07/27	14	66.51	37	66.81	67.00	-23	4,697	-0.49%
2022/07/26	15	64.79	6	64.40	64.20	9	4,504	0.20%
2022/07/25	5	64.30	9	65.10	66.00	-4	4,464	-0.09%
2022/07/22	12	64.93	7	65.71	64.60	5	4,423	0.11%
2022/07/21	2	63.90	13.2	64.61	65.80	-11.2	4,339	-0.26%
2022/07/20	35.1	65.46	7	64.50	64.40	28.1	4,264	0.66%
2022/07/19	35	64.63	11	64.85	64.70	24	4,078	0.59%
2022/07/18	37	63.59	47	64.53	64.40	-10	3,997	-0.25%
2022/07/15	5	60.98	3	60.37	59.80	2	3,874	0.05%
2022/07/14	17	61.17	440	61.74	61.80	-423	3,782	-11.18%	大賣/鉅額交易
2022/07/13	26	64.58	14	64.06	64.00	12	3,703	0.32%
2022/07/12	18	64.75	7.1	65.01	64.00	10.9	3,611	0.30%
2022/07/11	26	64.87	33	65.44	63.80	-7	3,437	-0.20%
2022/07/08	12	64.14	38	64.66	64.80	-26	3,286	-0.79%
2022/07/07	11	63.25	6.1	62.95	64.00	4.9	3,177	0.16%
2022/07/06	31	63.90	6	64.52	61.60	25	3,042	0.82%
2022/07/05	28	63.03	31.1	63.91	66.60	-3.1	2,845	-0.11%
2022/07/04	4	64.13	2	63.15	62.30	2	2,533	0.08%
2022/07/01	13	63.31	15	61.24	60.80	-2	2,269	-0.09%
2022/06/30	2	63.60	0	0.00	63.90	2	2,095	0.10%
2022/06/29	24.2	58.77	27	60.25	63.30	-2.8	1,823	-0.15%
2022/06/28	7	57.84	20.1	58.48	59.00	-13.1	1,553	-0.84%
2022/06/27	14	55.72	13	56.67	56.70	1	1,396	0.07%
2022/06/24	1	52.20	3	52.63	53.50	-2	1,219	-0.16%
2022/06/23	2	49.75	1	50.20	49.35	1	1,124	0.09%
2022/06/20	1	48.10	0	0.00	48.25	1	1,118	0.09%
2022/06/17	0	0.00	1	50.00	50.60	-1	1,112	-0.09%
2022/06/16	1	50.30	2	51.20	50.30	-1	1,105	-0.09%
2022/06/14	1	49.50	0	0.00	50.60	1	1,082	0.09%
2022/06/13	1	51.10	5	52.60	51.10	-4	1,058	-0.38%
2022/06/10	0	0.00	1	50.80	51.30	-1	1,005	-0.10%
2022/06/08	0	0.00	1	50.00	49.85	-1	982	-0.10%
2022/05/05	1	50.50	0	0.00	51.00	1	816	0.12%
2022/05/03	0	0.00	1	51.50	51.40	-1	777	-0.13%
2022/04/25	0	0.00	20	50.02	48.70	-20	683	-2.92%
2022/04/22	0	0.00	16	52.23	52.00	-16	648	-2.47%
2022/04/21	16	52.59	1	53.60	52.90	15	606	2.47%
2022/04/20	10	48.25	1	49.15	49.10	9	505	1.78%
2022/04/19	10	48.70	2	48.80	48.70	8	496	1.61%
2022/04/18	0	0.00	1	47.05	47.45	-1	481	-0.21%
2022/04/14	0	48.60	0	0.00	48.20	0	460	0.00%
2022/04/13	2	48.85	2	49.30	49.25	0	453	0.00%
2022/04/12	1	47.80	0	0.00	48.85	1	432	0.23%
2022/04/11	5	48.99	4	48.39	48.85	1	415	0.24%
2022/04/08	2	48.15	0	0.00	47.70	2	376	0.53%
2022/04/07	1	47.70	2	48.60	46.55	-1	355	-0.28%
2022/04/06	0	0.00	1	48.60	48.30	-1	335	-0.30%
2022/03/31	0	0.00	0	46.55	47.20	0	275	-0.01%
2022/03/30	0	43.45	0	0.00	43.55	0	214	0.00%
2022/03/29	0	0.00	1	43.20	43.40	-1	218	-0.46%
2022/03/24	1	42.85	1	42.60	43.00	0	213	0.00%
2022/03/15	1	40.00	0	0.00	40.10	1	207	0.48%
2022/03/08	1	40.10	0	0.00	40.00	1	204	0.49%
2021/12/16	2	40.60	0	0.00	40.45	2	188	1.06%
2021/12/07	0	0.00	0	39.60	39.95	0	177	0.00%
2021/12/06	0	38.40	0	0.00	39.70	0	178	0.00%
2021/11/26	0	0.00	0.1	39.25	39.20	-0.1	186	-0.07%
2021/11/19	1	39.50	2	39.50	39.50	-1	201	-0.50%
2021/11/15	0	0.00	2	40.28	40.40	-2	202	-0.99%
2021/11/10	0	0.00	1	39.25	38.75	-1	197	-0.51%
2021/11/02	1	38.40	0	0.00	38.20	1	220	0.45%
2021/10/14	1	39.00	1	39.10	39.30	0	226	0.00%
2021/10/13	0	0.00	1	39.35	39.20	-1	225	-0.44%
2021/10/06	1	39.00	0	0.00	39.50	1	227	0.44%
2021/09/28	1	40.15	0	0.00	40.15	1	233	0.43%
2021/09/27	0	0.00	2	40.40	40.20	-2	233	-0.86%
2021/09/24	1	39.45	0	0.00	39.40	1	222	0.45%
2021/08/30	0	0.00	1	38.90	38.90	-1	250	-0.40%
2021/08/25	0	0.00	1	36.45	36.80	-1	247	-0.40%
2021/08/20	0	0.00	2	34.40	34.50	-2	248	-0.81%
2021/08/18	1	34.80	0	0.00	35.35	1	242	0.41%
2021/08/16	2	35.40	0	0.00	35.05	2	242	0.83%
2021/08/13	1	35.80	0	0.00	35.80	1	240	0.42%
2021/08/11	1	35.80	1	36.50	35.95	0	239	0.00%
2021/07/30	1	39.30	0	0.00	39.30	1	386	0.26%
2021/07/28	0	40.40	0	0.00	40.60	0	400	0.01%
2021/07/26	0	0.00	0	41.15	41.30	0	422	0.00%
2021/07/05	0	0.00	0.1	41.80	41.60	-0.1	481	-0.02%
2021/07/02	0.7	40.95	0	0.00	41.05	0.7	486	0.15%
2021/06/25	0	0.00	1	42.40	41.85	-1	498	-0.20%
2021/06/24	0	0.00	3	42.00	41.90	-3	496	-0.60%
2021/06/21	0	0.00	5	41.04	41.05	-5	501	-1.00%
2021/06/16	0	0.00	5	40.89	40.75	-5	509	-0.98%
2021/06/15	12	42.01	2	41.50	41.65	10	506	1.98%
2021/06/11	0	0.00	5	41.50	41.55	-5	499	-1.00%
2021/06/02	0	0.00	0.1	40.20	40.15	-0.1	492	-0.02%
2021/06/01	0.1	36.50	1	39.90	39.90	-0.9	492	-0.18%
2021/05/24	0	0.00	1	37.95	38.05	-1	490	-0.20%
2021/05/18	0	0.00	3	37.90	37.85	-3	499	-0.60%
2021/05/11	0	0.00	1	42.05	42.65	-1	434	-0.23%
2021/05/07	0	0.00	0.7	43.00	43.20	-0.7	371	-0.20%
2021/05/03	2	40.78	1	40.95	40.80	1	305	0.33%
2021/04/29	0	0.00	1	40.60	40.45	-1	295	-0.34%
2021/04/28	0	40.90	0	0.00	40.40	0	293	0.01%
2021/04/27	0	40.85	0	0.00	40.75	0	292	0.00%
2021/04/26	0	0.00	0.1	40.35	41.20	-0.1	283	-0.02%
2021/04/22	0	39.90	3	39.43	39.50	-3	262	-1.14%
2021/04/21	0	0.00	2	40.00	39.80	-2	257	-0.78%
2021/04/15	1	38.80	0	0.00	38.65	1	251	0.40%
2021/04/08	0	0.00	5	39.39	39.80	-5	233	-2.15%
2021/04/06	0	0.00	1	38.35	38.50	-1	217	-0.46%
2021/03/02	1	36.75	0	0.00	36.60	1	187	0.53%
2021/02/26	3	36.90	0	36.30	36.95	3	186	1.60%
2021/02/22	0	37.20	6.2	37.44	37.25	-6.2	182	-3.40%
2021/02/19	1	36.50	0	0.00	36.75	1	178	0.56%
2021/02/03	0	0.00	0.5	34.90	34.95	-0.5	170	-0.29%
2021/02/01	0	0.00	0	35.00	34.70	0	173	0.00%
2021/01/20	5	36.81	0	0.00	36.35	5	168	2.97%
2021/01/12	1	39.00	0.2	38.35	38.35	0.8	159	0.51%
2021/01/11	0.2	38.00	0	0.00	39.00	0.2	156	0.12%
2020/12/22	1	37.60	0	0.00	37.60	1	150	0.66%
2020/12/18	0	0.00	2	38.20	38.05	-2	153	-1.30%
2020/12/16	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/15	2	38.00	0	0.00	38.00	2	156	1.28%
2020/12/10	1	39.30	2	39.35	39.20	-1	154	-0.65%
2020/12/09	2	39.50	16.5	39.40	39.45	-14.5	153	-9.40%
2020/12/08	0	0.00	8	39.80	39.80	-8	163	-4.88%
2020/12/07	1	39.80	4	39.80	39.90	-3	167	-1.80%
2020/12/03	0	0.00	4	39.63	39.65	-4	178	-2.24%
2020/12/02	0	0.00	0	39.60	39.70	0	185	0.00%
2020/11/26	1	39.65	0	0.00	39.70	1	218	0.46%
2020/11/20	4	40.10	0	0.00	40.05	4	292	1.37%
2020/11/19	0.4	39.25	0	0.00	40.00	0.4	307	0.14%
2020/11/02	4	38.93	0	0.00	39.20	4	476	0.84%
2020/10/22	0	0.00	1	41.25	41.35	-1	518	-0.19%
2020/10/16	4	41.68	0	0.00	41.35	4	530	0.75%
2020/10/15	0	0.00	1	41.20	42.00	-1	531	-0.19%
2020/10/14	4	41.50	0	0.00	41.40	4	531	0.75%
2020/10/12	6	41.37	0	0.00	41.00	6	530	1.13%
2020/10/08	0	0.00	3	42.07	42.10	-3	529	-0.57%
2020/10/07	0	0.00	1	41.80	41.80	-1	529	-0.19%
2020/10/05	2	41.83	1	41.70	41.70	1	533	0.19%
2020/09/25	0	0.00	8	39.75	39.95	-8	538	-1.49%
2020/09/23	4	42.08	0	0.00	41.90	4	528	0.76%
2020/09/16	2	44.20	1	43.95	44.10	1	525	0.19%
2020/09/15	2	44.00	0	0.00	43.70	2	526	0.38%
2020/09/14	0	0.00	2	42.90	43.80	-2	526	-0.38%
2020/09/11	4	43.25	2	43.00	43.00	2	526	0.38%
2020/09/10	12	44.48	0	0.00	44.50	12	514	2.33%
2020/09/09	1	44.10	0	0.00	44.50	1	511	0.20%
2020/09/07	1	45.60	0	0.00	45.55	1	500	0.20%
2020/09/04	3	46.12	0	0.00	46.35	3	494	0.61%
2020/09/03	1	47.00	0	0.00	46.75	1	488	0.20%
2020/09/02	1	46.25	0	0.00	46.50	1	481	0.21%
2020/09/01	1	45.50	1	45.35	45.30	0	473	0.00%
2020/08/31	1	47.15	0	0.00	47.20	1	457	0.22%
2020/08/28	5	48.85	0	0.00	48.60	5	446	1.12%
2020/08/27	3	47.70	25	48.35	48.20	-22	431	-5.10%
2020/08/26	0	0.00	6	48.05	47.90	-6	405	-1.48%
2020/08/21	0	0.00	16	45.99	46.15	-16	333	-4.80%
2020/08/20	0	0.00	4	42.85	42.00	-4	293	-1.36%
2020/08/19	0	0.00	2	44.38	43.85	-2	281	-0.71%
2020/08/17	0	0.00	7	43.44	43.35	-7	262	-2.66%
2020/08/11	0	0.00	6	42.11	42.15	-6	236	-2.54%
2020/08/10	0	0.00	5	41.25	42.20	-5	232	-2.15%
2020/08/05	0	0.00	17	42.92	43.00	-17	220	-7.70%
2020/08/04	0	0.00	4	42.95	43.00	-4	211	-1.89%
2020/07/16	2	40.95	0	0.00	40.90	2	196	1.02%
2020/07/03	1	41.00	0	0.00	40.95	1	201	0.50%
2020/07/01	0	39.85	0	0.00	40.10	0	207	0.01%
2020/06/29	0	0.00	2	39.55	39.40	-2	206	-0.97%
2020/06/16	5	39.00	0	0.00	39.20	5	207	2.41%
2020/06/15	2	38.70	0	0.00	39.00	2	216	0.92%
2020/05/13	0	0.00	1	38.15	38.15	-1	242	-0.41%
2020/05/12	1	39.00	0	0.00	38.95	1	245	0.41%
2020/04/27	0	0.00	2	36.55	36.60	-2	267	-0.75%
2020/04/20	2	36.45	0	0.00	36.45	2	267	0.75%
2020/04/08	2	35.65	0	0.00	36.70	2	273	0.73%
2020/03/19	1	30.90	0	0.00	30.80	1	271	0.37%
2020/03/17	2	34.50	0	0.00	34.30	2	268	0.75%
2020/03/16	0	0.00	0.8	37.45	37.40	-0.8	268	-0.28%
2020/03/12	0	0.00	1	42.20	41.55	-1	266	-0.38%
2020/03/11	0	0.00	1	43.50	43.20	-1	260	-0.38%
2020/03/05	1	44.70	32	44.40	44.50	-31	255	-12.14%
2020/02/06	0	0.00	0	44.65	44.90	0	233	-0.01%
2020/01/30	2	42.28	0	0.00	42.00	2	215	0.93%
2020/01/02	0	0.00	0.1	43.90	44.10	-0.1	207	-0.04%
2019/12/19	0	0.00	1	44.70	44.60	-1	198	-0.50%
2019/11/21	3	45.02	0	0.00	45.15	3	178	1.68%
2019/11/13	0	0.00	2	44.50	44.55	-2	181	-1.10%
2019/11/05	1	45.15	0	0.00	45.10	1	201	0.50%
2019/10/29	0	0.00	1	45.65	45.50	-1	219	-0.45%
2019/10/24	2	47.05	0	0.00	46.95	2	219	0.91%
2019/10/21	0	0.00	1	45.65	45.70	-1	219	-0.46%
2019/10/18	2	45.15	1	45.20	45.00	1	226	0.44%
2019/10/08	5	45.28	0	0.00	45.15	5	266	1.88%
2019/10/07	8	44.95	0	0.00	45.25	8	268	2.98%
2019/10/01	2	45.20	0	0.00	45.20	2	275	0.73%
2019/09/25	2	44.85	0	0.00	44.80	2	283	0.70%
2019/09/20	2	44.60	0	0.00	44.60	2	305	0.65%
2019/09/19	4	44.95	0	0.00	44.50	4	313	1.28%
2019/09/18	3	45.52	1	45.50	44.85	2	334	0.60%
2019/09/17	2	44.45	3	44.83	44.85	-1	367	-0.27%
2019/08/30	0	0.00	2	43.15	43.15	-2	357	-0.56%
2019/08/27	0	0.00	9	43.39	43.50	-9	357	-2.52%
2019/08/26	0	0.00	1	43.20	43.20	-1	358	-0.28%
2019/08/12	5	42.97	0	0.00	43.05	5	361	1.38%
2019/08/08	10	44.23	0	0.00	44.10	10	350	2.85%
2019/07/29	2	46.85	0	0.00	46.70	2	340	0.59%
2019/07/25	2	46.53	0	0.00	46.55	2	339	0.59%
2019/07/24	0	0.00	1	46.85	46.70	-1	337	-0.30%
2019/07/23	1	46.20	0	46.05	46.20	1	332	0.30%
2019/07/19	2	46.95	8	47.55	46.85	-6	319	-1.88%
2019/07/18	0	0.00	5	44.90	45.50	-5	290	-1.72%
2019/07/04	8	45.40	0	0.00	45.50	8	269	2.96%
2019/06/28	0	0.00	4	45.39	45.20	-4	251	-1.59%
2019/06/27	1	45.05	0	0.00	44.85	1	241	0.41%
2019/06/25	1	45.00	31	44.92	44.40	-30	226	-13.22%
2019/06/24	4	43.99	0	0.00	45.15	4	204	1.96%
2019/05/29	0	0.00	1	40.00	40.00	-1	162	-0.62%
2019/05/21	1	39.60	0	0.00	39.65	1	148	0.67%
2019/05/14	10	39.35	0	0.00	39.35	10	133	7.46%
2019/05/06	2	40.10	0	0.00	40.10	2	126	1.59%
2019/05/03	0	0.00	1	39.70	39.95	-1	118	-0.84%
2019/05/02	1	39.70	0	0.00	39.70	1	118	0.85%
2019/04/18	5	39.55	0	0.00	39.50	5	121	4.12%
2019/04/02	2	40.10	0	0.00	39.85	2	126	1.58%
2019/03/28	0	0.00	1	38.70	38.75	-1	125	-0.80%
2019/03/26	0	0.00	0	38.90	38.90	0	126	-0.03%
2019/03/21	0	0.00	1	39.40	39.35	-1	124	-0.81%
2019/03/18	0	0.00	0.2	39.70	39.70	-0.2	119	-0.17%
2019/02/11	0.1	40.30	0	0.00	40.40	0.1	138	0.04%
2018/11/13	0	0.00	1	34.50	34.65	-1	143	-0.70%
2018/10/31	1	32.10	0	0.00	32.35	1	153	0.65%
2018/10/29	0	0.00	1	31.80	31.65	-1	157	-0.63%
2018/10/22	0	0.00	10	33.34	33.60	-10	158	-6.32%
2018/10/18	0	0.00	1	34.00	33.90	-1	160	-0.62%
2018/10/11	0	0.00	1	35.70	33.60	-1	175	-0.57%
2018/09/05	0	0.00	4	45.10	45.00	-4	331	-1.21%
2018/08/10	0	0.00	1	47.75	47.55	-1	368	-0.27%
2018/08/09	0	0.00	1	48.00	47.80	-1	371	-0.27%
2018/07/27	0	0.00	0.2	48.15	48.40	-0.2	357	-0.06%
2018/07/23	0	0.00	7.5	47.61	47.45	-7.5	354	-2.11%
2018/07/18	1	47.95	1	48.65	47.40	0	362	0.00%
2018/06/29	0	0.00	8	48.80	48.90	-8	336	-2.38%
2018/06/27	1	49.70	1	49.75	49.75	0	333	0.00%
2018/06/25	0	0.00	2	49.75	49.20	-2	329	-0.61%
2018/06/22	10	51.49	10	50.80	50.60	0	324	0.00%
2018/06/21	1	48.70	1	50.40	52.90	0	300	0.00%
2018/06/14	0	0.00	3	51.90	50.30	-3	268	-1.12%
2018/06/13	0	0.00	2	53.30	52.00	-2	260	-0.77%
2018/06/07	0	0.00	3	48.75	48.80	-3	187	-1.60%
2018/05/28	1	45.35	0.2	45.40	45.40	0.8	169	0.48%
2018/05/24	0	0.00	1	45.15	45.15	-1	172	-0.58%
2018/05/22	0	0.00	1	44.55	44.50	-1	173	-0.58%
2018/05/18	0	0.00	1	43.85	43.80	-1	176	-0.57%
2018/05/17	0	0.00	1	43.80	43.75	-1	180	-0.55%
2018/05/09	1	44.95	0	0.00	45.00	1	182	0.55%
2018/05/03	0	0.00	2	44.90	44.95	-2	185	-1.08%
2018/04/25	0	0.00	0.1	45.30	45.25	-0.1	184	-0.04%
2018/04/23	0	0.00	2	45.80	45.70	-2	181	-1.10%
2018/04/13	1	44.65	0	0.00	44.75	1	181	0.55%
2018/04/10	1	43.60	0	0.00	43.55	1	184	0.54%
2018/04/03	10	45.20	0	0.00	45.05	10	181	5.50%
2018/03/23	1	46.10	1	46.10	46.00	0	191	0.00%
2018/03/22	0	0.00	8.3	47.05	46.95	-8.3	189	-4.39%
2018/03/21	0	0.00	1	47.15	47.15	-1	188	-0.53%
2018/03/20	2	47.25	0.1	47.20	47.10	1.9	190	0.99%
2018/02/26	1	46.00	0	0.00	46.00	1	220	0.45%
2018/02/12	4	46.00	0	0.00	45.70	4	218	1.83%
2018/01/31	0	0.00	1	49.40	49.50	-1	247	-0.40%
2018/01/12	0	0.00	1.3	48.83	48.90	-1.3	276	-0.49%