廣積 (8050)-元大-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
81.0
漲跌
▲1.0
漲幅
+1.25%
成交量
590張
產業
上櫃電腦及週邊類股
348人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新莊券商分點個股進出
元大-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
2024/04/17	0	81.10	0	0.00	81.00	0	2,614	0.00%
2024/04/16	0	0.00	3	80.07	80.00	-3	2,623	-0.11%
2024/04/15	2	82.15	1	82.20	82.00	1	2,610	0.04%
2024/04/12	8	81.85	2	82.30	81.50	6	2,604	0.23%
2024/04/11	13	80.96	8	81.31	82.00	5	2,604	0.19%
2024/04/10	3	82.90	0	0.00	82.60	3	2,590	0.12%
2024/04/09	3	82.90	0.1	82.90	82.70	2.9	2,599	0.11%
2024/04/08	1	82.50	1	82.70	83.10	0	2,606	0.00%
2024/04/03	1	83.10	0	0.00	83.50	1	2,601	0.04%
2024/04/01	2	83.80	2	84.40	83.70	0	2,670	0.00%
2024/03/29	5	84.02	2	83.95	84.00	3	2,736	0.11%
2024/03/28	0	0.00	2	85.75	84.60	-2	2,796	-0.07%
2024/03/27	0	0.00	6	85.47	85.10	-6	2,830	-0.21%
2024/03/26	8	84.53	6	84.57	84.10	2	2,835	0.07%
2024/03/25	10	85.99	1	86.50	85.60	9	2,816	0.32%
2024/03/22	6	87.93	8.6	88.22	87.70	-2.6	2,798	-0.09%
2024/03/21	0	0.00	1.1	87.01	87.10	-1.1	2,750	-0.04%
2024/03/20	1.1	86.95	0.5	87.30	86.80	0.6	2,723	0.02%
2024/03/19	2.1	85.45	0	0.00	84.90	2.1	2,676	0.08%
2024/03/18	1	83.70	0	0.00	83.50	1	2,664	0.04%
2024/03/15	0	0.00	2	84.70	84.00	-2	2,666	-0.07%
2024/03/14	1	85.00	0	0.00	84.70	1	2,678	0.04%
2024/03/13	0	85.90	4	85.85	85.30	-4	2,671	-0.15%
2024/03/12	5.1	86.63	8	86.86	86.30	-3	2,647	-0.11%
2024/03/11	0	0.00	1.5	85.31	85.10	-1.5	2,614	-0.06%
2024/03/08	3.1	86.51	4	86.65	85.00	-0.9	2,605	-0.03%
2024/03/07	5.1	88.03	19.1	87.48	86.50	-14	2,573	-0.54%
2024/03/06	68	88.85	66.1	89.43	88.40	2	2,532	0.08%
2024/03/05	8	87.47	8	87.01	87.40	0	2,397	0.00%
2024/03/04	6	84.38	8.1	85.03	84.10	-2.1	2,328	-0.09%
2024/03/01	8	86.01	15.1	86.28	85.80	-7.1	2,285	-0.31%
2024/02/29	20.1	87.10	24.2	87.26	87.30	-4.1	2,240	-0.18%
2024/02/27	22.1	85.91	53	85.53	85.50	-31	2,179	-1.42%
2024/02/26	15	84.25	12.2	86.14	86.20	2.8	2,125	0.13%
2024/02/23	23	82.90	4	83.30	82.90	19	2,070	0.92%
2024/02/22	30	81.92	3	82.00	82.10	27	2,089	1.29%
2024/02/21	30.1	82.16	3.3	82.16	81.80	26.8	2,099	1.28%
2024/02/20	0.1	82.98	3	83.03	82.60	-2.9	2,126	-0.13%
2024/02/19	0.2	83.70	3	83.40	83.60	-2.8	2,144	-0.13%
2024/02/16	6.1	82.56	2	83.30	82.80	4.1	2,147	0.19%
2024/02/15	1.2	84.42	0	0.00	84.40	1.2	2,107	0.06%
2024/02/05	1	84.70	4	85.10	85.50	-3	2,112	-0.14%
2024/02/02	6.2	85.54	1	85.69	84.80	5.2	2,099	0.25%
2024/02/01	0.2	86.20	2	86.20	86.70	-1.8	2,056	-0.09%
2024/01/31	0	0.00	7	86.44	86.40	-7	2,053	-0.34%
2024/01/30	0	0.00	2.1	86.11	87.30	-2.1	2,052	-0.10%
2024/01/29	3	87.43	2	87.80	87.00	1	2,029	0.05%
2024/01/26	3.2	87.69	2	87.60	87.70	1.2	1,993	0.06%
2024/01/25	2	87.20	4.1	87.37	87.10	-2.1	1,958	-0.11%
2024/01/24	7.1	87.96	15	87.74	86.90	-7.9	1,931	-0.41%
2024/01/23	6	83.95	16	85.52	86.00	-10	1,821	-0.55%
2024/01/22	4.1	84.55	15	84.77	85.00	-10.9	1,750	-0.62%
2024/01/19	1	83.80	1	83.20	83.40	0	1,723	0.00%
2024/01/18	0	0.00	0.1	82.80	82.80	-0.1	1,705	0.00%
2024/01/17	0.1	82.70	23	82.96	82.70	-23	1,745	-1.32%
2024/01/16	7.1	83.69	20	83.88	84.20	-12.9	1,730	-0.75%
2024/01/15	5.3	83.01	0	83.20	82.80	5.3	1,673	0.32%
2024/01/12	13	83.18	19.5	83.61	83.10	-6.5	1,669	-0.39%
2024/01/11	2.1	83.39	10	82.15	83.10	-8	1,624	-0.49%
2024/01/10	2	79.80	9	79.48	79.70	-7	1,579	-0.44%
2024/01/08	5	79.10	0	0.00	79.00	5	1,645	0.30%
2024/01/05	0.1	79.50	0	0.00	79.10	0.1	1,683	0.01%
2024/01/04	1	78.90	0	0.00	79.50	1	1,723	0.06%
2024/01/03	0.1	80.10	9	80.00	79.80	-8.9	1,760	-0.51%
2024/01/02	8.1	80.35	0	0.00	80.10	8.1	1,764	0.46%
2023/12/29	1.1	80.81	0	0.00	80.70	1.1	1,780	0.06%
2023/12/27	3.1	80.63	19	80.41	81.00	-15.9	1,823	-0.87%
2023/12/26	25	77.85	32	78.75	78.80	-7	1,785	-0.39%
2023/12/25	31.2	78.86	2	78.50	78.10	29.2	1,764	1.65%
2023/12/22	11	81.36	0.1	81.40	80.70	10.9	1,698	0.64%
2023/12/21	1	82.70	1	81.30	82.10	0	1,697	0.00%
2023/12/20	0.2	83.00	0	0.00	82.50	0.2	1,703	0.01%
2023/12/19	3.1	83.46	15	82.60	82.90	-11.9	1,745	-0.68%
2023/12/18	4	84.60	5	84.80	84.10	-1	1,803	-0.06%
2023/12/15	0	83.50	1	84.20	83.60	-1	1,890	-0.05%
2023/12/14	1	83.70	1	84.40	83.10	0	1,919	0.00%
2023/12/13	2	83.10	0	0.00	82.90	2	1,965	0.10%
2023/12/12	2	84.15	1	85.00	83.40	1	2,052	0.05%
2023/12/11	2	84.30	2	84.70	84.30	0	2,095	0.00%
2023/12/08	1	84.30	3	84.20	83.90	-2	2,133	-0.09%
2023/12/07	0	0.00	4.1	83.88	83.80	-4.1	2,219	-0.18%
2023/12/06	5	84.90	3	85.00	84.40	2	2,376	0.08%
2023/12/05	2	84.45	1	84.50	84.30	1	2,824	0.04%
2023/12/04	6.5	85.50	7	85.87	85.30	-0.5	3,126	-0.02%
2023/12/01	0	0.00	4	86.00	85.70	-4	3,322	-0.12%
2023/11/30	16	84.51	13	85.51	86.20	3	3,356	0.09%
2023/11/29	6.1	84.20	18	84.97	85.30	-11.9	3,362	-0.35%
2023/11/28	15	82.83	2	82.90	83.20	13	3,409	0.38%
2023/11/27	9	82.44	0	0.00	82.10	9	3,503	0.26%
2023/11/22	0	0.00	29	84.73	84.40	-29	3,687	-0.79%
2023/11/21	4.1	85.07	6	85.70	84.40	-1.9	3,740	-0.05%
2023/11/20	9	85.30	0	0.00	84.70	9	3,815	0.24%
2023/11/17	2	85.70	11	84.85	85.90	-9	3,875	-0.23%
2023/11/16	0.1	84.00	14	83.56	84.10	-13.9	3,916	-0.36%
2023/11/15	17	82.24	9	82.52	82.30	8	4,021	0.20%
2023/11/14	15	80.87	8	81.16	81.60	7	4,229	0.17%
2023/11/13	21	80.40	2	80.80	80.30	19	4,588	0.41%
2023/11/10	4	81.75	0	0.00	81.70	4	5,053	0.08%
2023/11/09	2	82.70	7	82.96	82.70	-5	5,207	-0.10%
2023/11/08	0	0.00	5.3	82.02	81.80	-5.3	5,380	-0.10%
2023/11/07	5	81.50	22	82.04	81.20	-17	5,605	-0.30%
2023/11/06	1	81.80	8	81.61	81.70	-7	5,744	-0.12%
2023/11/03	14	80.31	2	80.65	80.10	12	5,848	0.21%
2023/11/02	19	79.75	5	79.76	79.90	14	6,055	0.23%
2023/11/01	8	78.10	2	78.45	78.10	6	6,363	0.09%
2023/10/31	11	79.23	10	78.86	77.40	1	6,413	0.02%
2023/10/30	2	80.25	1	80.70	80.00	1	6,508	0.02%
2023/10/27	2	80.60	2	81.95	80.20	0	6,585	0.00%
2023/10/26	1	81.90	0	0.00	81.30	1	6,817	0.01%
2023/10/25	5	83.40	6	83.22	83.00	-1	7,137	-0.01%
2023/10/24	3	80.60	2	81.15	81.30	1	7,141	0.01%
2023/10/23	3	81.67	2	81.45	80.80	1	7,218	0.01%
2023/10/20	1	80.10	0	0.00	81.10	1	7,389	0.01%
2023/10/19	0	0.00	3.1	82.20	82.00	-3.1	7,546	-0.04%
2023/10/18	4	82.40	1.7	83.38	81.70	2.3	7,609	0.03%
2023/10/17	8	85.33	6	85.63	84.40	2	7,716	0.03%
2023/10/16	20.2	86.14	4	86.50	85.70	16.2	7,851	0.21%
2023/10/13	6	88.55	1	89.90	88.20	5	8,133	0.06%
2023/10/12	3	87.60	4	87.35	88.50	-1	8,441	-0.01%
2023/10/11	9.3	91.01	1	93.60	89.20	8.3	8,768	0.09%
2023/10/06	6.1	93.53	4	93.90	92.80	2.1	9,005	0.02%
2023/10/05	3	94.30	10.2	94.47	94.00	-7.2	9,046	-0.08%
2023/10/04	6	92.27	1	92.70	93.20	5	9,108	0.05%
2023/10/03	12.2	94.22	1	94.00	94.00	11.2	9,323	0.12%
2023/10/02	6	96.07	10	96.33	95.80	-4	9,512	-0.04%
2023/09/28	12	95.14	17	95.58	95.00	-5	9,677	-0.05%
2023/09/27	5	93.36	4.2	93.45	93.30	0.9	9,794	0.01%
2023/09/26	9	93.81	4	95.25	93.20	5	10,167	0.05%
2023/09/25	8	95.19	5	95.82	95.00	3	10,646	0.03%
2023/09/22	5	91.82	6	94.42	94.40	-1	11,374	-0.01%
2023/09/21	7.3	94.34	3.1	94.25	93.40	4.2	11,352	0.04%
2023/09/20	17.3	97.48	12.2	98.37	96.50	5.1	11,292	0.05%
2023/09/19	8	99.46	6	100.05	99.00	2	11,227	0.02%
2023/09/18	13.3	99.79	3	100.20	99.00	10.3	11,215	0.09%
2023/09/15	16.3	102.03	7	102.21	101.00	9.3	11,185	0.08%
2023/09/14	0	0.00	3	105.17	104.50	-3	11,113	-0.03%
2023/09/13	3	103.83	7.1	104.34	104.50	-4.1	11,086	-0.04%
2023/09/12	8	103.13	9.1	103.88	102.50	-1.1	11,129	-0.01%
2023/09/11	19.3	103.45	11	104.18	103.50	8.3	11,186	0.07%
2023/09/08	36.2	108.49	24	108.50	107.00	12.2	11,341	0.11%
2023/09/07	72.6	107.99	85	108.41	106.00	-12.5	11,105	-0.11%
2023/09/06	9.1	106.70	21.4	105.96	105.50	-12.3	10,856	-0.11%
2023/09/05	4.1	103.00	13	102.69	103.00	-8.9	10,665	-0.08%
2023/09/04	3	100.27	3	100.67	101.00	0	10,625	0.00%
2023/09/01	9	100.61	13	101.71	99.90	-4	10,608	-0.04%
2023/08/31	5	102.30	6	102.33	102.50	-1	10,559	-0.01%
2023/08/30	8	101.50	4	102.38	100.50	4	10,480	0.04%
2023/08/29	7	99.41	11	99.14	101.50	-4	10,457	-0.04%
2023/08/28	19	96.79	3	98.30	96.70	16	10,400	0.15%
2023/08/25	8.1	99.18	5	99.66	98.70	3.1	10,372	0.03%
2023/08/24	17.2	101.67	38.2	100.78	100.50	-21	10,335	-0.20%
2023/08/23	5	103.30	10	104.60	103.00	-5	10,263	-0.05%
2023/08/22	10.2	103.30	1	103.00	103.50	9.2	10,212	0.09%
2023/08/21	8	103.63	15	103.23	102.50	-7	10,153	-0.07%
2023/08/18	25.1	104.23	57.2	102.43	101.50	-32.1	10,028	-0.32%
2023/08/17	55	108.38	53.1	107.30	107.50	1.9	9,828	0.02%
2023/08/16	67.1	101.86	141	104.16	109.00	-74	9,481	-0.78%	大賣/
2023/08/15	28	100.93	30	100.28	100.00	-2	9,022	-0.02%
2023/08/14	34.1	99.16	19.3	99.52	99.50	14.8	8,923	0.17%
2023/08/11	20	99.64	25	99.68	98.50	-5	8,773	-0.06%
2023/08/10	21	96.70	12.1	96.71	96.20	8.9	8,586	0.10%
2023/08/09	21.2	98.12	21.1	99.05	100.50	0.1	8,475	0.00%
2023/08/08	32.2	100.47	22	99.77	98.50	10.2	8,412	0.12%
2023/08/07	20.1	99.76	61	98.87	102.00	-40.9	8,264	-0.49%
2023/08/04	4	91.60	55.1	93.25	94.60	-51.1	7,970	-0.64%
2023/08/02	74	93.12	96	92.05	91.50	-22	7,933	-0.28%
2023/08/01	41.1	96.27	3	98.20	96.10	38.1	7,826	0.49%
2023/07/31	49.1	99.91	23	99.89	96.90	26.1	7,769	0.34%
2023/07/28	26	99.05	118.7	98.11	99.40	-92.7	7,536	-1.23%	大賣/
2023/07/27	10.4	93.24	20	93.79	93.00	-9.6	7,220	-0.13%
2023/07/26	41.3	93.26	20	93.36	92.50	21.3	7,181	0.30%
2023/07/25	49.9	96.77	14	97.91	96.00	35.9	7,114	0.50%
2023/07/24	28	96.25	97.4	96.02	97.20	-69.4	6,972	-1.00%
2023/07/21	73.4	91.89	73	92.13	92.60	0.4	6,841	0.01%
2023/07/20	78	96.16	34.6	97.18	94.20	43.5	6,827	0.64%
2023/07/19	36.3	103.82	74	103.23	103.00	-37.7	6,700	-0.56%
2023/07/18	137.2	104.81	65.1	103.72	105.00	72.1	6,578	1.10%	大買/
2023/07/17	65	104.44	62.1	103.36	102.50	2.9	6,310	0.05%
2023/07/14	47.4	98.59	81	99.22	103.50	-33.6	5,988	-0.56%
2023/07/13	58.1	93.71	40	93.89	94.50	18.1	5,637	0.32%
2023/07/12	5	89.88	14	89.96	90.00	-9	5,370	-0.17%
2023/07/11	14	89.96	21	90.40	89.60	-7	5,352	-0.13%
2023/07/10	120.1	90.72	49.5	90.44	89.20	70.6	5,295	1.33%	大買/
2023/07/07	43.2	98.12	19	98.85	97.10	24.2	5,088	0.48%
2023/07/06	22	103.23	32	102.84	102.00	-10	5,021	-0.20%
2023/07/05	9	102.22	29	101.60	100.50	-20	4,859	-0.41%
2023/07/04	49	100.76	15	100.58	101.50	34	4,735	0.72%
2023/07/03	17	94.93	65	94.40	98.10	-48	4,404	-1.09%
2023/06/30	45.2	90.09	81.2	91.57	89.20	-36	4,118	-0.87%
2023/06/29	0	0.00	2	86.25	86.70	-2	3,663	-0.05%
2023/06/28	1	85.10	5	84.80	84.80	-4	3,674	-0.11%
2023/06/27	10	84.84	6	86.28	84.60	4	3,760	0.11%
2023/06/26	1	85.50	16	86.56	85.60	-15	3,839	-0.39%
2023/06/21	8	85.34	1	85.20	84.90	7	3,855	0.18%
2023/06/20	6	85.08	1	85.30	85.50	5	3,900	0.13%
2023/06/19	6	84.98	10	85.13	85.00	-4	3,934	-0.10%
2023/06/16	20	86.04	12	86.77	85.60	8	3,939	0.20%
2023/06/15	50	87.16	7.1	86.89	87.40	42.9	3,879	1.11%
2023/06/14	42.1	88.05	128.1	87.68	88.50	-86	3,767	-2.28%	大賣/
2023/06/13	34.1	84.77	48	85.06	85.30	-14	3,526	-0.40%
2023/06/12	4	82.88	21	82.79	82.20	-17	3,355	-0.51%
2023/06/09	0	0.00	0.1	81.90	81.90	-0.1	3,336	0.00%
2023/06/08	2.3	81.41	0	0.00	81.10	2.3	3,380	0.07%
2023/06/07	2	81.35	13	81.38	81.50	-11	3,492	-0.31%
2023/06/06	11	81.26	2	80.90	80.70	9	3,555	0.25%
2023/06/05	0	0.00	2	81.85	81.90	-2	3,584	-0.06%
2023/06/02	35	81.12	6	81.20	80.90	29	3,630	0.80%
2023/06/01	3	82.10	0	0.00	81.70	3	3,648	0.08%
2023/05/31	31	81.76	42	82.34	81.90	-11	3,700	-0.30%
2023/05/30	0	0.00	8	81.45	81.40	-8	3,740	-0.21%
2023/05/29	0	0.00	6	80.63	81.20	-6	3,786	-0.16%
2023/05/26	6	80.57	4	79.35	79.30	2	3,906	0.05%
2023/05/25	0	0.00	3	81.20	80.70	-3	4,011	-0.07%
2023/05/24	5	79.96	5	80.28	80.10	0	4,101	0.00%
2023/05/23	13	80.29	1	80.40	80.30	12	4,297	0.28%
2023/05/19	2	79.60	29	79.97	79.10	-27	4,559	-0.59%
2023/05/18	6	80.38	6	79.83	79.50	0	4,567	0.00%
2023/05/17	6	78.77	3	78.77	78.70	3	4,568	0.07%
2023/05/16	1	78.70	0	0.00	78.70	1	4,602	0.02%
2023/05/15	19	77.23	2	77.00	76.90	17	4,634	0.37%
2023/05/12	2	78.46	2	78.86	79.00	0	4,679	0.00%
2023/05/11	3	79.10	3	78.47	78.80	0	4,696	0.00%
2023/05/10	2	77.00	6	79.02	79.20	-4	4,709	-0.08%
2023/05/09	2	78.15	2	77.80	77.80	0	4,770	0.00%
2023/05/08	1	79.50	1.1	78.51	78.70	-0.1	4,879	0.00%
2023/05/05	0	0.00	2	79.00	79.00	-2	4,974	-0.04%
2023/05/04	1	78.00	6	77.80	77.90	-5	5,019	-0.10%
2023/05/03	3	77.10	30	77.38	77.30	-27	5,101	-0.53%
2023/05/02	4	76.23	27	76.61	77.20	-23	5,140	-0.45%
2023/04/28	1	75.10	9	75.46	75.50	-8	5,169	-0.15%
2023/04/27	8	72.95	2	74.15	74.40	6	5,178	0.12%
2023/04/26	14	73.03	4	73.33	73.40	10	5,199	0.19%
2023/04/25	51	75.22	4	74.50	74.00	47	5,283	0.89%
2023/04/24	13	77.00	1	77.00	77.00	12	5,269	0.23%
2023/04/21	37	77.90	5	78.22	77.30	32	5,326	0.60%
2023/04/20	42	80.60	4	79.95	79.70	38	5,335	0.71%
2023/04/19	13	82.05	12	82.19	81.80	1	5,328	0.02%
2023/04/18	3	81.93	3	82.27	82.00	0	5,328	0.00%
2023/04/17	12	81.75	0	0.00	81.70	12	5,343	0.22%
2023/04/14	13	81.83	4.2	82.16	82.00	8.8	5,354	0.16%
2023/04/13	6	82.33	15	82.13	81.70	-9	5,351	-0.17%
2023/04/12	5	82.02	11	82.54	82.90	-6	5,355	-0.11%
2023/04/11	106	81.98	10	81.85	81.70	96	5,394	1.78%	大買/
2023/04/10	15	85.43	4	85.60	85.10	11	5,302	0.21%
2023/04/07	1	85.60	32	85.98	86.00	-31	5,327	-0.58%
2023/04/06	10	84.68	9	85.30	85.40	1	5,355	0.02%
2023/03/31	157	87.45	3	85.87	86.20	154	5,421	2.84%	大買/鉅額交易
2023/03/30	2	85.65	145.3	86.31	88.80	-143.3	5,377	-2.66%	大賣/鉅額交易
2023/03/29	19.1	83.16	2	82.90	83.20	17.1	5,184	0.33%
2023/03/28	57	83.91	62	85.62	83.60	-5	5,295	-0.09%
2023/03/27	6	84.82	19.1	85.30	84.20	-13.1	5,274	-0.25%
2023/03/24	2	84.15	7	83.76	83.80	-5	5,411	-0.09%
2023/03/23	8	83.59	115	83.45	83.90	-107	5,543	-1.93%	大賣/鉅額交易
2023/03/22	3	82.47	8	82.35	82.80	-5	5,604	-0.09%
2023/03/21	22	81.59	11	81.18	81.10	11	5,817	0.19%
2023/03/20	2	79.90	18	80.73	81.30	-16	6,093	-0.26%
2023/03/17	13	78.38	12	78.85	79.40	1	6,411	0.02%
2023/03/16	29	78.44	0	0.00	77.80	29	6,761	0.43%
2023/03/15	4	80.88	1	81.10	80.20	3	6,852	0.04%
2023/03/14	0	0.00	1	79.90	79.70	-1	6,971	-0.01%
2023/03/13	12	79.19	13	80.26	80.70	-1	7,096	-0.01%
2023/03/10	14	81.33	25	82.19	80.30	-11	7,133	-0.15%
2023/03/09	1	84.20	0	0.00	83.00	1	7,057	0.01%
2023/03/08	7	84.47	0	0.00	84.70	7	7,014	0.10%
2023/03/07	15	84.54	1	84.50	84.20	14	7,002	0.20%
2023/03/06	3	84.23	2	83.95	83.80	1	6,976	0.01%
2023/03/03	20	83.61	14	84.25	83.60	6	6,961	0.09%
2023/03/02	2	82.40	22	82.91	83.60	-20	6,933	-0.29%
2023/03/01	11	82.35	4	82.20	82.00	7	6,916	0.10%
2023/02/24	73.1	83.85	18	83.45	83.80	55.1	6,945	0.79%
2023/02/23	5.1	85.21	7.1	85.86	86.20	-2	6,932	-0.03%
2023/02/22	4.1	83.41	11	83.95	84.50	-6.9	6,978	-0.10%
2023/02/21	75.1	84.40	130.3	84.89	83.50	-55.2	7,140	-0.77%	大賣/
2023/02/20	19	83.36	8	83.26	83.20	11	7,042	0.16%
2023/02/17	8.3	81.43	37.2	82.28	82.50	-28.9	7,003	-0.41%
2023/02/16	24	79.85	5	80.08	80.00	19	6,941	0.27%
2023/02/15	19	78.83	7	79.34	79.90	12	7,002	0.17%
2023/02/14	5	80.38	10	79.48	79.40	-5	7,017	-0.07%
2023/02/13	7	79.73	16	79.74	79.90	-9	7,066	-0.13%
2023/02/10	12	79.74	8	78.85	77.90	4	7,130	0.06%
2023/02/09	11	79.54	30.6	79.20	79.50	-19.6	7,130	-0.27%
2023/02/08	49	79.52	15	79.14	78.70	34	7,206	0.47%
2023/02/07	14.3	79.10	43	79.21	79.50	-28.7	7,253	-0.40%
2023/02/06	40.1	77.87	90	78.22	79.00	-49.9	7,277	-0.69%
2023/02/03	28	75.30	71	76.67	77.40	-43	7,260	-0.59%
2023/02/02	29	76.32	79	75.85	75.90	-50	7,253	-0.69%
2023/02/01	20	74.90	32	75.84	76.50	-12	7,211	-0.17%
2023/01/31	25	73.44	31	73.58	73.90	-6	7,170	-0.08%
2023/01/30	21	73.61	4	73.80	73.50	17	7,205	0.24%
2023/01/17	37	73.05	20	72.92	73.10	17	7,188	0.24%
2023/01/16	12	72.20	10	72.72	73.00	2	7,208	0.03%
2023/01/13	40	73.13	5	73.22	71.60	35	7,207	0.49%
2023/01/12	37	74.65	7	74.56	74.20	30	7,162	0.42%
2023/01/11	43	76.09	7	76.81	75.60	36	7,178	0.50%
2023/01/10	40	78.95	3	78.37	77.70	37	7,205	0.51%
2023/01/09	7	78.67	11	78.85	79.70	-4	7,327	-0.05%
2023/01/06	19	77.19	1	77.30	77.60	18	7,452	0.24%
2023/01/05	15	77.87	15	77.66	77.30	0	7,607	0.00%
2023/01/04	17	78.18	13	78.12	77.80	4	7,682	0.05%
2023/01/03	6	77.00	15	78.15	78.90	-9	7,706	-0.12%
2022/12/30	12	77.41	11	77.26	77.30	1	7,714	0.01%
2022/12/29	44	75.57	32	76.54	77.30	12	7,703	0.16%
2022/12/28	12	78.29	12	77.80	77.10	0	7,699	0.00%
2022/12/27	17	78.82	19	79.69	79.00	-2	7,692	-0.03%
2022/12/26	22	77.89	26	78.43	79.00	-4	7,672	-0.05%
2022/12/23	12	77.97	13	78.64	78.90	-1	7,659	-0.01%
2022/12/22	117	79.48	52	77.95	77.50	65	7,596	0.86%	大買/
2022/12/21	38	81.63	7	81.87	80.70	31	7,477	0.41%
2022/12/20	58	81.93	57	82.77	81.90	1	7,493	0.01%
2022/12/19	24	83.53	1	83.60	83.80	23	7,469	0.31%
2022/12/16	140	85.72	11	84.70	84.20	129	7,650	1.69%	大買/鉅額交易
2022/12/15	18.1	87.62	141	87.21	87.30	-122.9	7,496	-1.64%	大賣/鉅額交易
2022/12/14	9	85.14	17	85.85	86.00	-8	7,341	-0.11%
2022/12/13	41	86.11	14	85.45	84.50	27	7,272	0.37%
2022/12/12	13	86.28	67.1	85.64	85.60	-54.1	7,158	-0.76%
2022/12/09	68.1	83.46	14.1	83.43	84.00	54	7,012	0.77%
2022/12/08	12.1	80.90	292	80.75	83.50	-280	6,732	-4.16%	大賣/鉅額交易
2022/12/07	81	78.03	54	78.63	78.90	27	6,489	0.42%
2022/12/06	228	78.53	73	79.17	78.40	155	6,482	2.39%	大買/鉅額交易
2022/12/05	47	77.85	103	78.23	78.20	-56	6,414	-0.87%	大賣/
2022/12/02	81	75.86	131	75.98	76.10	-50	6,363	-0.79%	大賣/
2022/12/01	15	75.10	14	75.27	74.60	1	6,384	0.02%
2022/11/30	6	73.83	10	74.52	74.70	-4	6,462	-0.06%
2022/11/29	5	74.12	4	74.13	73.90	1	6,499	0.02%
2022/11/28	34	74.06	87	74.14	73.70	-53	6,540	-0.81%
2022/11/25	8	75.04	3	74.70	74.20	5	6,584	0.08%
2022/11/24	9	74.00	40	74.84	74.90	-31	6,668	-0.46%
2022/11/23	59	74.13	16	73.91	74.00	43	6,895	0.62%
2022/11/22	36	75.32	10	74.82	74.40	26	7,099	0.37%
2022/11/21	26	74.69	27	75.91	77.00	-1	7,163	-0.01%
2022/11/18	24	76.45	12	76.52	76.10	12	7,187	0.17%
2022/11/17	16	75.05	78.6	74.37	77.30	-62.6	7,092	-0.88%
2022/11/16	2	70.10	5	71.52	71.60	-3	6,858	-0.04%
2022/11/15	35	70.03	13	70.05	69.90	22	6,801	0.32%
2022/11/14	13	71.58	9	71.89	71.50	4	6,869	0.06%
2022/11/11	31	70.74	10	70.57	70.40	21	6,933	0.30%
2022/11/10	17	71.27	8	70.90	70.30	9	6,921	0.13%
2022/11/09	12	72.64	9	72.62	72.60	3	6,963	0.04%
2022/11/08	55	71.75	54	72.73	72.00	1	6,890	0.01%
2022/11/07	12	70.64	5	70.30	70.10	7	6,843	0.10%
2022/11/04	9	69.87	14.2	70.39	71.00	-5.2	6,930	-0.08%
2022/11/03	12	68.74	7	69.30	69.30	5	6,844	0.07%
2022/11/02	5	67.00	8	68.61	69.30	-3	6,782	-0.04%
2022/11/01	54	67.49	53	68.74	68.00	1	6,767	0.01%
2022/10/31	53	65.32	64	66.55	66.60	-11	6,807	-0.16%
2022/10/28	9	63.32	6	63.77	63.80	3	6,970	0.04%
2022/10/27	3	62.13	54.1	63.53	64.30	-51.1	7,105	-0.72%
2022/10/26	75.1	58.95	83	60.41	61.60	-8	7,254	-0.11%
2022/10/25	1	61.70	0	0.00	61.40	1	7,427	0.01%
2022/10/21	63	61.46	24	60.88	60.80	39	7,598	0.51%
2022/10/20	3	60.97	33	62.97	63.10	-30	7,749	-0.39%
2022/10/19	4	63.85	7	63.76	63.20	-3	7,718	-0.04%
2022/10/18	5	62.56	11	63.15	63.20	-6	7,697	-0.08%
2022/10/17	7	58.81	15	60.12	61.00	-8	7,684	-0.10%
2022/10/14	30	64.20	12	62.13	61.30	18	7,590	0.24%
2022/10/13	17	68.19	8	65.58	63.70	9	7,629	0.12%
2022/10/12	3.2	69.38	4	69.95	70.50	-0.8	7,565	-0.01%
2022/10/11	32	66.94	0	0.00	66.60	32	7,671	0.42%
2022/10/07	0	0.00	2	69.45	70.00	-2	7,707	-0.03%
2022/10/06	4	68.65	4	68.88	69.40	0	7,751	0.00%
2022/10/05	103	69.85	53	68.47	68.60	50	7,823	0.64%	大買/
2022/10/04	4	68.75	1	69.20	69.50	3	7,930	0.04%
2022/09/29	9	68.28	9	66.11	66.00	0	8,194	0.00%
2022/09/28	51.4	68.59	14	68.93	66.70	37.4	8,365	0.45%
2022/09/27	47	68.81	47	70.87	71.50	0	8,622	0.00%
2022/09/26	64	70.09	3	70.60	70.20	61	8,779	0.69%
2022/09/23	86.8	76.26	3	73.77	72.00	83.8	8,838	0.95%
2022/09/22	35	79.09	34.1	80.43	79.90	0.9	8,887	0.01%
2022/09/21	8	80.46	9	80.69	80.60	-1	9,113	-0.01%
2022/09/20	1	80.80	5	81.26	81.40	-4	9,242	-0.04%
2022/09/19	105	82.17	1	80.40	80.00	104	9,350	1.11%	大買/鉅額交易
2022/09/16	64	87.33	29	89.09	83.80	35	9,282	0.38%
2022/09/15	2.1	87.18	0	0.00	87.10	2.1	9,131	0.02%
2022/09/14	0	0.00	51	86.78	86.80	-51	9,053	-0.56%
2022/09/13	8	81.85	62	84.34	84.30	-54	8,906	-0.61%
2022/09/12	16	80.58	10	81.40	81.70	6	8,757	0.07%
2022/09/08	7	79.13	11	78.00	79.60	-4	8,663	-0.05%
2022/09/07	61	76.18	3	75.77	75.50	58	8,558	0.68%
2022/09/06	2	80.90	2	77.60	79.90	0	8,439	0.00%
2022/09/05	13	79.88	0	0.00	79.90	13	8,330	0.16%
2022/09/02	2	79.55	8	80.50	79.80	-6	8,309	-0.07%
2022/09/01	8	78.35	12.5	78.77	78.50	-4.5	8,244	-0.05%
2022/08/31	9	78.49	7	79.06	78.20	2	8,160	0.02%
2022/08/30	16	77.84	76	77.72	79.90	-60	8,033	-0.75%
2022/08/29	33.1	76.70	89.1	74.21	74.90	-56	7,756	-0.72%
2022/08/26	3.2	74.20	3	74.60	74.60	0.2	7,493	0.00%
2022/08/25	6	74.38	16	73.78	73.60	-10	7,335	-0.14%
2022/08/24	33.1	71.10	2	71.60	71.00	31.1	7,161	0.43%
2022/08/22	2	71.50	2	72.50	70.90	0	7,028	0.00%
2022/08/19	97	73.76	57	75.16	72.00	40	6,974	0.57%
2022/08/18	7	71.53	34	70.79	73.70	-27	6,807	-0.40%
2022/08/17	0	0.00	3	70.37	70.70	-3	6,641	-0.05%
2022/08/16	3	69.80	40.5	69.53	69.50	-37.5	6,554	-0.57%
2022/08/15	11	68.62	3	68.63	68.20	8	6,440	0.12%
2022/08/12	32	68.99	7.2	69.47	69.70	24.8	6,389	0.39%
2022/08/11	10	69.69	10	69.55	69.90	0	6,294	0.00%
2022/08/10	1	68.70	15	69.48	68.00	-14	6,122	-0.23%
2022/08/09	11	68.24	4	68.20	68.40	7	6,066	0.12%
2022/08/08	15	68.83	6	68.23	68.50	9	6,004	0.15%
2022/08/05	10	69.47	16.1	69.78	69.70	-6.1	5,915	-0.10%
2022/08/04	13.1	69.60	5	69.82	70.30	8.1	5,773	0.14%
2022/08/03	4	70.83	13	70.13	71.50	-9	5,528	-0.16%
2022/08/02	16	69.28	16.5	70.99	69.70	-0.5	5,370	-0.01%
2022/08/01	21	69.73	9.5	70.37	70.20	11.5	5,180	0.22%
2022/07/29	5	66.80	14	66.96	68.80	-9	4,928	-0.18%
2022/07/28	10	67.20	8	67.14	67.10	2	4,840	0.04%
2022/07/27	11	65.95	24.2	66.64	67.00	-13.2	4,697	-0.28%
2022/07/26	2.1	65.00	11	64.61	64.20	-8.9	4,504	-0.20%
2022/07/25	8	64.44	9	65.62	66.00	-1	4,464	-0.02%
2022/07/22	16	65.56	21	64.98	64.60	-5	4,423	-0.11%
2022/07/21	5	64.66	9.6	64.81	65.80	-4.6	4,339	-0.11%
2022/07/20	32	65.18	9	65.03	64.40	23	4,264	0.54%
2022/07/19	11	64.65	4	64.88	64.70	7	4,078	0.17%
2022/07/18	10	63.51	39	64.43	64.40	-29	3,997	-0.73%
2022/07/15	34	62.37	12	62.06	59.80	22	3,874	0.57%
2022/07/14	22	61.20	13	61.67	61.80	9	3,782	0.24%
2022/07/13	14	65.84	16	64.81	64.00	-2	3,703	-0.05%
2022/07/12	11	65.26	2.2	65.59	64.00	8.8	3,611	0.24%
2022/07/11	4	65.88	4	64.45	63.80	0	3,437	0.00%
2022/07/08	4	64.28	3	63.60	64.80	1	3,286	0.03%
2022/07/07	2	62.75	2.9	63.60	64.00	-0.9	3,177	-0.03%
2022/07/06	8	63.78	7	63.67	61.60	1	3,042	0.03%
2022/07/05	15	64.53	53	64.75	66.60	-38	2,845	-1.34%
2022/07/04	46	64.30	21	62.61	62.30	25	2,533	0.99%
2022/07/01	8	62.13	9	61.14	60.80	-1	2,269	-0.04%
2022/06/30	23	64.13	6	63.18	63.90	17	2,095	0.81%
2022/06/29	15	61.60	42.2	62.08	63.30	-27.2	1,823	-1.49%
2022/06/28	2.2	58.64	7	58.43	59.00	-4.8	1,553	-0.31%
2022/06/27	11	55.95	10	56.39	56.70	1	1,396	0.07%
2022/06/24	5	52.60	13	53.00	53.50	-8	1,219	-0.66%
2022/06/13	1	52.60	1	51.70	51.10	0	1,058	0.00%
2022/06/10	0	0.00	1	50.20	51.30	-1	1,005	-0.10%
2022/06/09	0	0.00	2	50.10	50.00	-2	987	-0.20%
2022/06/08	0	0.00	2	49.90	49.85	-2	982	-0.20%
2022/06/02	0	0.00	5	49.90	49.95	-5	971	-0.51%
2022/06/01	0	0.00	7	49.40	49.55	-7	960	-0.73%
2022/05/31	0	0.00	2	49.25	49.20	-2	957	-0.21%
2022/05/30	18	49.43	0	0.00	49.35	18	957	1.88%
2022/05/27	0	0.00	0.1	49.10	49.35	-0.1	950	-0.01%
2022/05/26	0	0.00	1	49.10	49.15	-1	947	-0.11%
2022/05/23	0	0.00	1	48.45	48.60	-1	946	-0.11%
2022/05/19	0	0.00	13	47.61	47.90	-13	946	-1.37%
2022/05/18	0	0.00	26.1	47.72	48.15	-26.1	944	-2.76%
2022/05/17	22	47.23	0	0.00	47.05	22	939	2.34%
2022/05/16	0	0.00	12	46.67	47.20	-12	930	-1.29%
2022/05/13	0	0.00	8.1	46.23	46.30	-8.1	926	-0.88%
2022/05/12	7	45.25	0	0.00	44.95	7	915	0.76%
2022/05/11	31.1	47.08	0	0.00	46.15	31.1	899	3.45%
2022/05/06	0	0.00	1.1	51.28	51.30	-1.1	836	-0.13%
2022/05/05	0	0.00	1	51.50	51.00	-1	816	-0.12%
2022/05/03	0	0.00	4.1	50.95	51.40	-4.1	777	-0.53%
2022/04/29	4	50.20	1	50.50	50.30	3	757	0.40%
2022/04/28	1	48.50	1	48.95	48.60	0	739	0.00%
2022/04/27	1	47.55	1	48.20	47.80	0	723	0.00%
2022/04/26	0	0.00	3	49.07	49.05	-3	704	-0.43%
2022/04/25	1	49.60	0	0.00	48.70	1	683	0.15%
2022/04/22	1	52.00	3	51.80	52.00	-2	648	-0.31%
2022/04/21	3	52.77	4	53.80	52.90	-1	606	-0.16%
2022/04/20	1	49.00	3	48.30	49.10	-2	505	-0.40%
2022/04/15	1	48.90	0.1	47.45	47.40	1	471	0.20%
2022/04/14	2	48.75	3	48.47	48.20	-1	460	-0.22%
2022/04/13	2	48.98	2.1	49.48	49.25	-0.1	453	-0.02%
2022/04/12	1	47.70	1	48.00	48.85	0	432	0.00%
2022/04/11	0	48.60	7	48.21	48.85	-7	415	-1.68%
2022/04/08	7	48.56	7	47.40	47.70	0	376	0.00%
2022/04/07	2	46.65	0	0.00	46.55	2	355	0.56%
2022/04/06	2	47.23	2.4	48.16	48.30	-0.4	335	-0.12%
2022/04/01	2	47.50	5	47.97	47.95	-3	315	-0.95%
2022/03/31	6	46.65	7	46.94	47.20	-1	275	-0.36%
2022/03/28	0	0.00	1	42.70	43.10	-1	220	-0.45%
2022/03/25	0.2	43.50	3	43.30	43.00	-2.9	221	-1.29%
2022/03/24	48	42.70	12	42.51	43.00	36	213	16.88%
2022/03/23	0	0.00	5	42.00	41.85	-5	202	-2.47%
2022/03/22	0	0.00	0	41.50	42.00	0	210	-0.02%
2022/03/17	0	0.00	1	40.40	40.40	-1	201	-0.50%
2022/03/08	0	39.80	0	0.00	40.00	0	204	0.00%
2022/03/03	0.1	41.45	0	0.00	41.35	0.1	204	0.05%
2022/03/01	0.1	41.60	0	0.00	41.10	0.1	203	0.05%
2022/02/21	0	0.00	2	41.10	41.15	-2	179	-1.11%
2022/01/13	0	0.00	1	40.30	40.20	-1	183	-0.54%
2022/01/11	0	0.00	0.2	39.90	40.10	-0.2	183	-0.08%
2022/01/10	0	0.00	4	40.20	40.30	-4	182	-2.20%
2021/12/27	0	0.00	3	41.25	41.30	-3	182	-1.64%
2021/12/24	5	41.70	0	0.00	41.20	5	184	2.71%
2021/12/13	3	40.15	0	0.00	40.10	3	181	1.65%
2021/12/01	0	0.00	0	39.60	40.00	0	186	-0.02%
2021/11/29	0	0.00	1	39.40	39.30	-1	183	-0.54%
2021/11/26	2	39.85	2	39.50	39.20	0	186	0.00%
2021/11/24	0	0.00	0	39.20	39.00	0	193	0.00%
2021/11/08	0	0.00	0.2	38.75	38.75	-0.2	200	-0.11%
2021/10/28	1	39.05	0	0.00	39.15	1	217	0.46%
2021/10/12	1	39.25	0	0.00	39.35	1	224	0.45%
2021/09/28	0	0.00	1	40.15	40.15	-1	233	-0.43%
2021/09/27	0	0.00	1	40.65	40.20	-1	233	-0.43%
2021/09/06	0	0.00	3	38.93	39.05	-3	245	-1.22%
2021/09/02	0	0.00	1	38.90	38.95	-1	257	-0.39%
2021/09/01	1	39.00	1	39.00	38.95	0	255	0.00%
2021/07/27	0	0.00	0.1	41.15	41.15	-0.1	411	-0.03%
2021/07/21	10	40.40	0	0.00	40.35	10	444	2.25%
2021/07/19	0	0.00	0.1	40.90	40.95	-0.1	463	-0.02%
2021/07/14	1	40.65	0	0.00	40.65	1	473	0.21%
2021/07/12	0	0.00	1.2	41.51	41.50	-1.2	470	-0.25%
2021/07/08	6	41.80	0	0.00	41.70	6	474	1.26%
2021/07/06	5	41.88	0	0.00	41.85	5	478	1.04%
2021/06/30	4	41.81	0	0.00	41.85	4	493	0.81%
2021/06/29	0.8	41.90	0	0.00	41.90	0.8	496	0.17%
2021/06/28	2	41.80	0	0.00	41.90	2	499	0.40%
2021/06/22	3	40.80	0	0.00	40.90	3	500	0.60%
2021/06/21	0	0.00	2	41.05	41.05	-2	501	-0.40%
2021/06/16	2	40.80	10	40.94	40.75	-8	509	-1.57%
2021/06/15	12	41.60	2	41.75	41.65	10	506	1.98%
2021/06/11	1	41.40	0	0.00	41.55	1	499	0.20%
2021/06/07	0	0.00	1	39.90	40.10	-1	493	-0.20%
2021/06/02	0	0.00	1	40.40	40.15	-1	492	-0.20%
2021/05/19	1	37.60	0	0.00	37.85	1	499	0.20%
2021/05/17	0	0.00	0.3	36.71	36.65	-0.3	498	-0.06%
2021/05/11	1	42.15	2.5	42.96	42.65	-1.5	434	-0.33%
2021/05/10	1	43.20	1	42.55	42.65	0	406	0.00%
2021/05/07	0.3	41.90	2	42.23	43.20	-1.7	371	-0.46%
2021/05/06	0.5	40.85	0	0.00	40.90	0.5	338	0.15%
2021/05/04	0	0.00	1	40.45	40.00	-1	319	-0.31%
2021/05/03	0	0.00	2	40.80	40.80	-2	305	-0.65%
2021/04/27	1	41.00	0	0.00	40.75	1	292	0.34%
2021/04/26	0	40.00	0	0.00	41.20	0	283	0.00%
2021/04/15	1	38.80	0	0.00	38.65	1	251	0.40%
2021/04/09	1	39.85	0	0.00	39.90	1	238	0.42%
2021/04/06	0	0.00	2	38.30	38.50	-2	217	-0.92%
2021/04/01	0	0.00	1	38.10	38.05	-1	213	-0.47%
2021/03/30	0	0.00	2	37.30	37.45	-2	206	-0.97%
2021/03/26	4	37.00	0	0.00	37.00	4	203	1.96%
2021/03/25	1	36.85	0	0.00	36.95	1	200	0.50%
2021/03/24	0	0.00	2	37.25	37.30	-2	194	-1.03%
2021/03/23	0	0.00	1	37.85	37.45	-1	192	-0.52%
2021/03/17	0	0.00	1	36.85	36.65	-1	183	-0.55%
2021/03/12	0	0.00	1	36.85	36.90	-1	184	-0.54%
2021/03/11	2	37.00	0	0.00	37.00	2	183	1.09%
2021/03/05	1	35.90	0	0.00	36.40	1	183	0.55%
2021/03/04	1	36.15	0	0.00	36.05	1	184	0.54%
2021/02/19	0	0.00	1	36.55	36.75	-1	178	-0.56%
2021/02/02	1	34.55	0	0.00	34.85	1	171	0.58%
2021/02/01	1	34.85	0	0.00	34.70	1	173	0.58%
2021/01/22	1	35.10	0	0.00	35.45	1	176	0.57%
2021/01/21	2	35.75	0	0.00	35.45	2	173	1.15%
2021/01/05	0	0.00	1	38.50	38.40	-1	147	-0.68%
2020/12/15	2	38.75	0	0.00	38.00	2	156	1.28%
2020/12/09	0	0.00	4	39.40	39.45	-4	153	-2.60%
2020/12/04	1	39.55	0	0.00	40.00	1	170	0.59%
2020/12/01	0	0.00	1	40.20	39.90	-1	190	-0.52%
2020/11/26	1	39.70	0	0.00	39.70	1	218	0.46%
2020/11/24	1	39.90	0	0.00	39.80	1	247	0.40%
2020/11/10	1	39.20	0	0.00	39.35	1	446	0.22%
2020/11/09	1	39.00	0	0.00	39.25	1	447	0.22%
2020/10/26	2	41.18	0	0.00	41.30	2	517	0.39%
2020/10/22	1	41.15	0	0.00	41.35	1	518	0.19%
2020/10/14	1	41.45	0	0.00	41.40	1	531	0.19%
2020/09/29	1	40.65	0	0.00	40.70	1	534	0.19%
2020/09/28	0.1	40.55	0	0.00	40.55	0.1	538	0.02%
2020/09/25	0	0.00	1	39.80	39.95	-1	538	-0.19%
2020/09/24	2	40.90	0	0.00	40.75	2	531	0.38%
2020/09/22	0	0.00	2	42.50	42.35	-2	527	-0.38%
2020/09/14	1	43.35	0	0.00	43.80	1	526	0.19%
2020/09/02	2	46.00	0	0.00	46.50	2	481	0.42%
2020/09/01	3	45.50	0	0.00	45.30	3	473	0.63%
2020/08/31	2	47.05	0	0.00	47.20	2	457	0.44%
2020/08/28	0	0.00	1	48.70	48.60	-1	446	-0.22%
2020/08/27	0	0.00	1.2	48.26	48.20	-1.2	431	-0.28%
2020/08/26	0	0.00	1	48.05	47.90	-1	405	-0.25%
2020/08/25	4	47.90	0	0.00	47.80	4	392	1.02%
2020/08/24	6	47.68	10	47.81	47.50	-4	378	-1.06%
2020/08/21	1	46.15	29	45.96	46.15	-28	333	-8.40%
2020/08/20	1	42.00	0	0.00	42.00	1	293	0.34%
2020/08/19	2	44.20	1	44.00	43.85	1	281	0.36%
2020/08/18	3	43.82	1	44.70	43.90	2	274	0.73%
2020/08/17	0	0.00	2	43.00	43.35	-2	262	-0.76%
2020/07/30	2	41.40	0	0.00	41.40	2	183	1.09%
2020/06/30	2	39.65	0	0.00	40.00	2	207	0.97%
2020/06/19	0	0.00	1	40.10	40.15	-1	209	-0.48%
2020/06/18	0	0.00	1	40.50	40.40	-1	208	-0.48%
2020/06/17	1	39.60	0	0.00	39.95	1	206	0.48%
2020/06/16	0	0.00	0.2	39.00	39.20	-0.2	207	-0.07%
2020/06/12	0	0.00	1	38.95	38.60	-1	218	-0.46%
2020/05/29	1	39.70	0	0.00	39.60	1	234	0.43%
2020/05/28	0	0.00	1	39.40	39.45	-1	235	-0.42%
2020/05/12	1	39.30	0	0.00	38.95	1	245	0.41%
2020/05/08	0	0.00	3	38.20	38.20	-3	247	-1.21%
2020/05/07	0	0.00	2	37.70	38.20	-2	249	-0.80%
2020/04/29	0.1	37.40	0	0.00	37.40	0.1	257	0.04%
2020/04/28	0	0.00	5	37.15	37.05	-5	259	-1.92%
2020/04/23	0	0.00	2	35.83	35.85	-2	269	-0.74%
2020/04/16	1	36.95	0	0.00	36.80	1	265	0.38%
2020/04/15	1	37.35	0	0.00	37.25	1	263	0.38%
2020/04/13	0	37.50	1	37.15	36.75	-1	267	-0.37%
2020/04/10	0	0.00	2	36.75	37.50	-2	268	-0.75%
2020/03/26	0	0.00	1	33.10	33.40	-1	272	-0.37%
2020/03/19	1	31.10	6	31.88	30.80	-5	271	-1.84%
2020/03/17	3	34.47	2	34.20	34.30	1	268	0.37%
2020/03/13	1	38.90	0	0.00	39.25	1	271	0.37%
2020/03/03	0	0.00	1	43.65	43.50	-1	251	-0.40%
2020/03/02	1	43.20	0	0.00	43.20	1	251	0.40%
2020/02/27	1	44.25	0	0.00	43.60	1	252	0.40%
2020/02/17	1	44.80	0	0.00	44.75	1	243	0.41%
2020/02/13	1	45.40	0	0.00	45.00	1	247	0.40%
2020/02/03	1	41.50	0	0.00	42.15	1	220	0.45%
2019/12/18	2	44.60	0	0.00	44.80	2	198	1.01%
2019/12/12	0	0.00	2	45.85	45.65	-2	197	-1.01%
2019/12/11	2	46.75	0	0.00	46.30	2	195	1.02%
2019/12/09	0	0.00	1	45.20	45.20	-1	185	-0.54%
2019/11/29	2	45.70	0	0.00	45.05	2	180	1.11%
2019/11/28	6	45.50	0	0.00	45.70	6	179	3.35%
2019/11/27	0	0.00	0	45.25	45.30	0	179	0.00%
2019/11/19	0	0.00	1	46.00	45.70	-1	178	-0.56%
2019/11/06	5	44.82	0	0.00	44.70	5	200	2.50%
2019/10/22	1	46.30	1	46.40	46.55	0	221	0.00%
2019/10/08	0	0.00	1	45.20	45.15	-1	266	-0.38%
2019/10/01	0	0.00	0	45.00	45.20	0	275	-0.01%
2019/09/26	0	0.00	1	44.75	44.95	-1	282	-0.37%
2019/09/18	0	0.00	21	44.97	44.85	-21	334	-6.28%
2019/09/10	0	0.00	3	42.20	42.25	-3	358	-0.84%
2019/09/09	2	42.25	0	0.00	42.25	2	358	0.56%
2019/09/06	3	42.55	10	42.50	42.60	-7	357	-1.96%
2019/09/03	2	42.55	2.1	42.67	42.45	-0.1	356	-0.02%
2019/09/02	1	43.20	0	0.00	43.20	1	356	0.28%
2019/08/30	0	0.00	0.1	43.15	43.15	-0.1	357	-0.03%
2019/08/27	0	0.00	0.2	43.30	43.50	-0.2	357	-0.06%
2019/08/12	3	43.42	1	43.05	43.05	2	361	0.55%
2019/08/08	2	44.35	0	0.00	44.10	2	350	0.57%
2019/07/23	9	46.39	4	46.20	46.20	5	332	1.50%
2019/07/22	5	46.70	0	0.00	46.65	5	329	1.52%
2019/07/08	1	44.50	2	44.70	44.50	-1	274	-0.36%
2019/07/05	0	0.00	1	45.20	45.20	-1	271	-0.37%
2019/07/03	1	45.15	3	45.05	45.20	-2	268	-0.75%
2019/06/28	2	45.30	0	0.00	45.20	2	251	0.80%
2019/06/26	2	44.93	1	45.00	44.80	1	235	0.42%
2019/06/25	1	44.40	0	0.00	44.40	1	226	0.44%
2019/06/24	0	0.00	8	45.44	45.15	-8	204	-3.91%
2019/06/21	5	41.50	0	0.00	41.45	5	168	2.97%
2019/05/14	0	0.00	0.1	39.50	39.35	-0.1	133	-0.06%
2019/05/06	0	0.00	1	40.00	40.10	-1	126	-0.79%
2019/04/25	1	39.50	0	0.00	39.40	1	115	0.87%
2019/04/11	1	39.80	0.1	39.95	39.95	0.9	121	0.72%
2019/04/02	1	40.00	0	0.00	39.85	1	126	0.79%
2019/03/22	0.1	39.30	0	0.00	39.30	0.1	124	0.09%
2019/03/11	0	0.00	3	40.00	39.90	-3	128	-2.33%
2019/03/08	0	0.00	1	40.20	40.10	-1	129	-0.77%
2019/03/04	0	0.00	3	40.20	40.30	-3	131	-2.29%
2019/01/16	0.1	38.55	0	0.00	38.75	0.1	142	0.07%
2019/01/15	1	38.70	0	0.00	38.70	1	145	0.69%
2019/01/10	0	0.00	0.9	38.65	38.70	-0.9	142	-0.65%
2018/12/27	0.1	39.35	0	0.00	39.50	0.1	152	0.07%
2018/11/29	0	0.00	2.1	37.05	37.10	-2.1	146	-1.42%
2018/11/19	0	0.00	1	36.70	37.00	-1	146	-0.68%
2018/11/16	1	36.40	0	0.00	36.25	1	144	0.69%
2018/11/14	0.1	35.25	0	0.00	35.25	0.1	142	0.07%
2018/11/05	0	0.00	3	34.88	34.90	-3	151	-1.99%
2018/11/02	0	0.00	1	34.20	34.70	-1	149	-0.67%
2018/10/19	7	33.45	0	0.00	33.45	7	158	4.41%
2018/10/17	0	0.00	0.5	34.50	34.30	-0.5	161	-0.34%
2018/10/12	0	0.00	6.3	33.17	34.50	-6.3	166	-3.80%
2018/10/11	2	34.55	1	34.00	33.60	1	175	0.57%
2018/10/08	1	38.50	0	0.00	38.25	1	170	0.59%
2018/09/18	1	40.80	0	0.00	40.80	1	205	0.49%
2018/09/11	1	40.55	0	0.00	40.50	1	264	0.38%
2018/09/10	2	42.45	0	0.00	41.75	2	264	0.76%
2018/09/06	2	44.73	0	0.00	44.30	2	275	0.73%
2018/08/31	0	0.00	1	45.40	45.15	-1	366	-0.27%
2018/08/29	1	45.05	0	0.00	45.10	1	371	0.27%
2018/08/20	0	0.00	2	45.90	45.75	-2	379	-0.53%
2018/08/17	0.4	45.15	0	0.00	45.40	0.4	379	0.09%
2018/08/16	1	44.90	0	0.00	44.95	1	380	0.26%
2018/08/13	0	0.00	1	47.10	47.10	-1	371	-0.27%
2018/08/08	2	48.28	3	48.33	48.00	-1	372	-0.27%
2018/07/25	0	0.00	0.3	47.70	47.70	-0.3	352	-0.08%
2018/07/09	2	45.05	0	0.00	44.55	2	348	0.57%
2018/07/06	0.3	47.00	2	46.65	46.70	-1.7	345	-0.49%
2018/07/04	1	48.15	0	0.00	48.15	1	342	0.29%
2018/06/29	0	0.00	1	48.95	48.90	-1	336	-0.30%
2018/06/27	1	49.90	0	0.00	49.75	1	333	0.30%
2018/06/25	1	49.80	0	0.00	49.20	1	329	0.30%
2018/06/22	5	51.42	0	0.00	50.60	5	324	1.54%
2018/06/21	0	0.00	2	52.90	52.90	-2	300	-0.66%
2018/06/20	2	48.65	0	0.00	48.10	2	282	0.71%
2018/06/19	2	49.80	1	49.45	49.30	1	277	0.36%
2018/06/15	1	50.70	0	0.00	50.70	1	274	0.36%
2018/06/14	13	50.53	0	0.00	50.30	13	268	4.84%
2018/06/13	10	56.46	3	53.60	52.00	7	260	2.69%
2018/06/12	0	0.00	6	54.50	54.50	-6	207	-2.90%
2018/06/08	0	0.00	3	49.43	49.55	-3	202	-1.48%
2018/06/07	0	0.00	1	48.80	48.80	-1	187	-0.53%
2018/06/06	0	0.00	3	47.17	47.40	-3	177	-1.69%
2018/06/01	0.5	45.25	0	0.00	45.40	0.5	170	0.29%
2018/05/31	0	0.00	1	45.40	45.15	-1	170	-0.59%
2018/05/28	0.3	45.40	0	0.00	45.40	0.3	169	0.20%
2018/05/24	0	0.00	4	45.00	45.15	-4	172	-2.32%
2018/05/10	1	44.75	0	0.00	44.65	1	183	0.54%
2018/05/08	1	45.00	0	0.00	45.05	1	183	0.55%
2018/05/03	0.4	44.95	0	0.00	44.95	0.4	185	0.19%
2018/04/12	1	44.35	0	0.00	44.45	1	181	0.55%
2018/04/09	0	0.00	0.1	44.40	44.30	-0.1	182	-0.04%
2018/04/03	0	0.00	1	45.25	45.05	-1	181	-0.55%
2018/03/30	0	0.00	2.1	45.81	45.90	-2.1	185	-1.12%
2018/03/27	2	45.98	0	0.00	46.00	2	191	1.04%
2018/03/16	0	0.00	2	47.95	47.70	-2	192	-1.04%
2018/03/15	0	0.00	2	47.06	47.95	-2	192	-1.06%
2018/03/08	0.4	45.90	0	0.00	45.85	0.4	202	0.20%
2018/03/07	1.2	45.73	0	0.00	45.85	1.2	203	0.59%
2018/03/06	0.2	45.75	0	0.00	45.70	0.2	210	0.10%
2018/03/05	0.2	45.70	0	0.00	45.65	0.2	213	0.09%
2018/03/01	0.2	46.25	0	0.00	46.25	0.2	216	0.09%
2018/02/27	1.2	46.34	0	0.00	46.30	1.2	218	0.55%
2018/02/26	0.5	46.05	0	0.00	46.00	0.5	220	0.21%
2018/02/23	1	45.85	0	0.00	46.00	1	218	0.46%
2018/02/09	0.3	46.20	0	0.00	46.00	0.3	227	0.11%
2018/02/08	1	47.55	0	0.00	47.00	1	226	0.44%
2018/02/02	0.1	49.55	0	0.00	49.55	0.1	242	0.05%
2018/01/25	0	0.00	5	49.65	49.70	-5	261	-1.91%
2018/01/23	1.6	49.37	0	0.00	49.45	1.6	263	0.60%
2018/01/22	0.3	49.35	0	0.00	49.35	0.3	265	0.12%
2018/01/18	4	49.13	0	0.00	49.05	4	266	1.50%
2018/01/17	1	48.60	0	0.00	49.00	1	272	0.37%
2018/01/16	1	48.70	0	0.00	48.75	1	274	0.36%
2018/01/15	0.1	48.70	0	0.00	48.65	0.1	274	0.04%
2018/01/12	1	48.90	0	0.00	48.90	1	276	0.36%
2018/01/04	1	50.30	1	50.10	50.20	0	300	0.00%