八貫 (1342)-新光券商分點個股進出

台股 » 個股 » 八貫 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

八貫

(1342)

可現股當沖

股價
121.0
漲跌
--
漲幅
0.00%
成交量
371張
產業
上市其他類股▲2.00%
89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

八貫 (1342)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/29	2.2	121.18	2	123.00	121.00	0.2	805	0.02%
2024/04/26	8.5	122.03	2	122.75	121.00	6.5	803	0.81%
2024/04/25	0.3	123.00	3	122.67	122.00	-2.7	793	-0.33%
2024/04/24	0.2	124.00	0	0.00	123.00	0.2	791	0.03%
2024/04/23	0	0.00	0.2	123.50	123.00	-0.2	794	-0.02%
2024/04/22	4.1	122.61	2.2	121.77	121.00	1.9	798	0.24%
2024/04/19	1.6	122.29	1.7	123.60	123.00	-0.1	802	-0.01%
2024/04/18	3.2	124.75	7.6	125.92	125.50	-4.4	796	-0.55%
2024/04/17	7.3	125.09	6.1	125.00	125.00	1.2	795	0.15%
2024/04/16	4.4	125.11	1.3	125.38	124.00	3.1	801	0.39%
2024/04/15	2.1	128.74	4	129.25	127.50	-1.9	804	-0.23%
2024/04/12	5.2	129.81	2	130.75	129.50	3.2	796	0.40%
2024/04/11	1.1	131.51	0.2	132.50	131.50	0.9	792	0.11%
2024/04/10	5.1	131.79	5.5	132.91	131.00	-0.4	792	-0.05%
2024/04/09	2.3	132.33	5	132.90	132.50	-2.7	790	-0.34%
2024/04/08	5.7	133.51	1.1	133.09	132.50	4.6	786	0.58%
2024/04/03	4.7	138.62	6	139.00	138.00	-1.3	772	-0.17%
2024/04/02	4.6	138.91	3	140.17	138.50	1.6	768	0.21%
2024/04/01	4.2	139.49	50	139.42	140.00	-45.8	761	-6.02%
2024/03/29	29.4	137.76	29.1	137.52	137.50	0.3	751	0.04%
2024/03/28	45.2	142.44	45.7	142.74	141.50	-0.4	734	-0.06%
2024/03/27	15.5	135.35	19.8	137.09	138.00	-4.3	683	-0.62%
2024/03/26	7.4	129.62	11	128.59	129.50	-3.6	658	-0.54%
2024/03/25	0	132.50	1	132.50	131.50	-1	672	-0.15%
2024/03/22	2	133.50	6.1	133.50	134.00	-4	717	-0.56%
2024/03/21	5.7	132.42	16	132.25	132.00	-10.3	727	-1.41%
2024/03/20	44.3	138.63	81	138.65	140.00	-36.7	716	-5.12%
2024/03/19	5.4	138.95	3	139.17	139.00	2.4	707	0.34%
2024/03/18	4.1	136.51	7.2	136.52	136.50	-3.1	696	-0.45%
2024/03/15	4.1	137.49	5.3	137.11	137.00	-1.1	692	-0.16%
2024/03/14	0.1	135.68	19	136.00	135.50	-18.9	685	-2.76%
2024/03/13	31.1	136.21	10	136.75	136.00	21.1	681	3.10%
2024/03/12	25.1	137.38	19.3	137.42	137.50	5.8	674	0.87%
2024/03/11	3.2	135.01	12.4	134.79	136.00	-9.2	656	-1.40%
2024/03/08	10.3	130.59	9.3	131.35	131.00	1	639	0.15%
2024/03/07	25.2	134.38	16	133.34	133.00	9.2	625	1.48%
2024/03/06	11	134.32	15.2	134.40	134.50	-4.1	613	-0.67%
2024/03/05	10.1	133.84	20.4	132.72	132.00	-10.3	596	-1.72%
2024/03/04	0.3	132.11	14.7	132.07	132.00	-14.4	592	-2.43%
2024/03/01	26.3	133.61	17.4	133.50	132.50	8.9	587	1.52%
2024/02/29	12	128.63	9.2	129.05	129.50	2.8	560	0.51%
2024/02/27	31.3	129.66	26.2	128.91	129.00	5.1	578	0.88%
2024/02/26	19.6	126.19	35.2	127.57	128.50	-15.6	555	-2.81%
2024/02/23	33	122.23	92	122.53	123.00	-59	556	-10.61%
2024/02/22	1	114.02	1	114.50	114.00	0	515	0.00%
2024/02/21	2.1	113.29	3	113.50	113.50	-0.9	518	-0.17%
2024/02/20	3.5	112.59	4	113.13	113.50	-0.6	523	-0.11%
2024/02/19	2.2	113.51	7.2	112.38	114.00	-5	526	-0.94%
2024/02/16	1.1	111.21	1	111.00	112.00	0.1	527	0.03%
2024/02/15	56.1	111.84	3.7	111.19	111.00	52.4	525	9.98%
2024/02/05	5	117.20	0	0.00	116.50	5	514	0.97%
2024/02/02	0	116.50	0.2	117.00	117.50	-0.1	511	-0.03%
2024/02/01	0.1	117.00	0	0.00	117.00	0.1	510	0.01%
2024/01/30	0	0.00	0.2	116.50	116.00	-0.2	519	-0.04%
2024/01/29	0	0.00	3	117.00	117.50	-3	524	-0.57%
2024/01/26	0	117.00	1	116.00	116.50	-1	525	-0.19%
2024/01/25	0	0.00	2	116.50	116.00	-2	529	-0.38%
2024/01/24	0.2	118.00	2	118.00	117.00	-1.8	528	-0.34%
2024/01/23	0	0.00	2	115.00	115.50	-2	531	-0.38%
2024/01/22	0	115.00	4	114.50	114.50	-4	541	-0.73%
2024/01/19	1	114.00	4	114.38	114.50	-3	562	-0.53%
2024/01/18	2	113.50	1	113.00	113.50	1	568	0.18%
2024/01/17	9	113.45	5	113.50	113.50	4	574	0.70%
2024/01/16	22.3	114.57	2	114.50	114.00	20.2	570	3.55%
2024/01/15	15.1	116.14	3	116.00	116.00	12.1	564	2.14%
2024/01/12	7	116.50	1	118.00	116.50	6	560	1.07%
2024/01/11	7	116.14	2	116.25	116.50	5	560	0.89%
2024/01/10	6	116.67	2.1	117.00	116.00	4	562	0.70%
2024/01/09	28.2	118.38	14.1	116.80	117.00	14.1	557	2.53%
2024/01/08	11.3	120.71	2.1	119.77	120.00	9.2	552	1.67%
2024/01/05	1	119.00	2	118.50	119.00	-1	574	-0.18%
2024/01/04	2.3	117.27	2.1	117.50	117.00	0.2	589	0.03%
2024/01/03	8.2	118.01	2	118.25	117.50	6.2	620	1.00%
2024/01/02	0.1	120.00	2	119.00	119.00	-1.9	618	-0.31%
2023/12/29	1.1	119.41	1	119.50	119.50	0.1	627	0.02%
2023/12/28	10	119.00	9	119.00	118.50	1	625	0.16%
2023/12/27	11	121.45	0	0.00	120.00	11	624	1.76%
2023/12/26	2	120.00	5	120.20	120.50	-3	623	-0.48%
2023/12/25	9.3	119.62	0	0.00	119.50	9.3	622	1.49%
2023/12/22	1.2	119.67	2	120.75	119.50	-0.8	622	-0.13%
2023/12/21	17.1	121.44	8.2	120.45	120.00	8.8	620	1.43%
2023/12/20	14.3	124.06	11.8	123.48	122.00	2.5	605	0.42%
2023/12/19	62.1	123.66	59.9	124.20	122.00	2.2	583	0.37%
2023/12/18	10	121.95	8	121.44	120.50	2	535	0.37%
2023/12/15	4.3	118.90	3	119.00	119.00	1.3	520	0.25%
2023/12/14	4.1	119.01	5	119.30	120.00	-0.9	514	-0.18%
2023/12/13	2	116.75	5	117.00	116.50	-3	505	-0.60%
2023/12/12	0	0.00	1	116.50	116.50	-1	505	-0.20%
2023/12/11	2	117.51	2	117.25	117.00	0	506	0.01%
2023/12/08	4.1	115.76	1.1	116.00	115.50	3.1	503	0.61%
2023/12/07	2	118.25	3	119.17	117.00	-1	501	-0.20%
2023/12/06	6.2	118.43	2	118.75	118.00	4.2	504	0.82%
2023/12/05	3	118.67	2	119.25	119.50	1	502	0.20%
2023/12/04	1	119.51	5	119.60	119.50	-4	502	-0.79%
2023/12/01	1.1	119.00	2	119.00	119.00	-0.9	501	-0.18%
2023/11/30	2.1	117.52	13	117.54	118.00	-10.9	502	-2.17%
2023/11/29	5.1	119.49	3	119.83	118.50	2.1	500	0.42%
2023/11/28	13.7	117.05	81	116.24	118.50	-67.3	498	-13.49%
2023/11/27	19.4	118.08	8.1	117.76	117.50	11.3	493	2.30%
2023/11/24	8.2	122.62	72.5	121.82	122.00	-64.3	479	-13.40%
2023/11/22	26.2	119.27	11.1	120.18	119.00	15.1	451	3.35%
2023/11/21	5	116.60	2	116.25	115.00	3	409	0.73%
2023/11/20	0	115.50	7	115.00	115.50	-7	400	-1.74%
2023/11/17	1	111.52	0	0.00	113.00	1	403	0.25%
2023/11/16	3	111.67	2	112.25	113.00	1	398	0.25%
2023/11/15	6	113.50	0	114.50	113.50	6	395	1.52%
2023/11/13	0	0.00	1.4	114.36	114.00	-1.4	397	-0.35%
2023/11/09	2	114.00	0	0.00	113.50	2	400	0.50%
2023/11/08	6	114.83	3	115.33	115.00	3	406	0.74%
2023/11/07	1	113.50	1	114.50	115.00	0	406	0.00%
2023/11/06	0	0.00	2	115.00	115.00	-2	407	-0.49%
2023/11/03	1	113.50	1	113.50	113.00	0	405	0.00%
2023/11/02	2	114.00	1	113.50	114.00	1	407	0.25%
2023/11/01	4	111.63	1	112.00	112.00	3	410	0.73%
2023/10/31	3	111.34	2	111.75	110.50	1	411	0.25%
2023/10/30	31	115.77	34	113.57	113.50	-3	415	-0.72%
2023/10/27	15	115.50	14	114.11	112.50	1	417	0.24%
2023/10/26	4	112.50	19.1	113.15	112.50	-15.1	410	-3.68%
2023/10/25	2	112.00	3	112.50	111.00	-1	433	-0.23%
2023/10/24	10.2	108.00	10	108.75	110.00	0.2	454	0.05%
2023/10/23	3	107.67	2	107.50	107.00	1	456	0.22%
2023/10/20	2	106.25	3	106.67	106.50	-1	461	-0.22%
2023/10/19	1	107.50	3	107.33	107.50	-2	466	-0.43%
2023/10/18	22.1	108.63	27	107.33	107.00	-4.9	490	-0.99%
2023/10/17	16	111.03	19.1	109.51	109.00	-3.1	514	-0.60%
2023/10/16	2.1	109.47	1	108.50	110.50	1.1	522	0.20%
2023/10/13	54.5	111.31	37	109.26	109.00	17.5	525	3.33%
2023/10/12	41.1	115.65	16.1	116.77	116.50	25	504	4.95%
2023/10/11	36	118.75	37.2	118.54	118.00	-1.2	494	-0.24%
2023/10/06	3	110.00	0	0.00	110.00	3	465	0.64%
2023/10/05	30	111.75	4	110.75	111.00	26	472	5.51%
2023/10/04	2	104.00	2	104.25	105.50	0	466	0.00%
2023/10/03	17	105.56	2	105.50	105.50	15	473	3.17%
2023/10/02	16.1	106.00	0	0.00	106.00	16.1	484	3.31%
2023/09/28	1	104.04	1	105.00	105.00	0	491	0.01%
2023/09/27	3	104.17	0	0.00	103.50	3	519	0.58%
2023/09/26	5	104.50	2	103.50	103.50	3	524	0.57%
2023/09/22	1	104.07	2	105.25	105.50	-1	524	-0.18%
2023/09/21	2.2	105.14	0	106.50	105.00	2.1	524	0.40%
2023/09/20	0	110.00	2	109.25	109.00	-2	523	-0.38%
2023/09/19	1.1	112.59	2	114.50	112.50	-0.9	523	-0.17%
2023/09/18	0	0.00	0	115.00	114.50	0	521	0.00%
2023/09/15	1	114.00	0	0.00	113.00	1	523	0.19%
2023/09/14	0.1	116.50	1	116.50	115.00	-0.9	527	-0.17%
2023/09/13	0	0.00	1	115.00	115.00	-1	545	-0.18%
2023/09/12	3	113.34	0	0.00	113.50	3	548	0.55%
2023/09/11	1	114.00	3	115.67	113.50	-2	550	-0.36%
2023/09/08	2	116.01	2	115.75	116.00	0	547	0.01%
2023/09/07	2.1	115.77	9	116.94	116.00	-7	550	-1.26%
2023/09/06	0	115.00	0	116.50	115.00	0	557	0.00%
2023/09/05	0	0.00	2	115.25	115.00	-2	559	-0.36%
2023/09/04	0.1	114.00	3	113.83	114.50	-2.9	560	-0.52%
2023/09/01	5.1	114.40	2.2	115.19	114.50	2.9	570	0.50%
2023/08/31	1.1	113.52	0	0.00	114.50	1.1	573	0.19%
2023/08/30	8.1	111.76	4.1	112.25	112.50	4	581	0.69%
2023/08/29	0	0.00	1	110.95	111.00	-1	582	-0.18%
2023/08/28	9	109.45	5.6	109.57	109.00	3.5	580	0.60%
2023/08/25	4	106.38	3	106.33	106.50	1	573	0.17%
2023/08/24	4	108.50	3	109.00	108.50	1	575	0.18%
2023/08/23	8	106.19	2	106.25	106.00	6	578	1.04%
2023/08/22	1.2	103.57	1	102.50	103.00	0.2	580	0.03%
2023/08/21	0	0.00	1	104.00	104.50	-1	588	-0.17%
2023/08/18	1.1	103.68	0	105.00	103.00	1.1	597	0.18%
2023/08/17	2.1	105.26	5	103.60	105.00	-2.9	602	-0.49%
2023/08/16	1	102.50	0	0.00	102.00	1	611	0.16%
2023/08/14	1	103.00	3	103.83	104.50	-2	640	-0.31%
2023/08/11	1	107.00	7	108.00	107.50	-6	649	-0.92%
2023/08/10	44.2	108.21	16	109.13	107.00	28.2	652	4.32%
2023/08/09	14	112.36	1	112.00	111.50	13	651	1.99%
2023/08/08	6	112.83	2	114.50	112.50	4	658	0.61%
2023/08/07	13	113.15	12	114.00	114.00	1	676	0.15%
2023/08/04	4	115.26	3.4	115.34	115.00	0.6	689	0.09%
2023/08/02	39	114.90	2	115.75	114.50	37	696	5.32%
2023/08/01	13	118.50	10	117.50	117.50	3	696	0.43%
2023/07/31	10.2	120.92	7.1	120.78	121.50	3.2	700	0.45%
2023/07/28	53	118.17	152	120.08	118.00	-99	698	-14.17%	大賣/
2023/07/27	136.2	123.09	44	122.16	122.00	92.2	684	13.46%	大買/
2023/07/26	15	115.80	6	116.67	116.50	9	672	1.34%
2023/07/25	3.1	117.01	2	114.01	117.00	1.1	727	0.15%
2023/07/24	16	115.50	4.2	117.00	115.00	11.9	744	1.59%
2023/07/21	56	121.04	16.1	121.85	120.50	39.9	754	5.29%
2023/07/20	7.1	119.51	10	118.30	120.00	-2.9	750	-0.39%
2023/07/19	2	113.75	3.1	113.69	113.00	-1.1	732	-0.15%
2023/07/18	3	111.17	2	112.50	111.00	1	750	0.13%
2023/07/17	2	112.75	5	113.80	113.50	-3	763	-0.39%
2023/07/14	5	116.00	8	115.44	116.00	-3	768	-0.39%
2023/07/13	7	115.21	4	115.75	114.50	3	799	0.38%
2023/07/12	3.1	116.16	5	115.50	114.00	-1.9	834	-0.23%
2023/07/11	4	116.63	1	116.50	117.00	3	901	0.33%
2023/07/10	1.1	116.00	2.1	117.24	115.50	-1	1,015	-0.10%
2023/07/07	22	118.43	7	119.93	117.00	15	1,035	1.45%
2023/07/06	6.1	124.97	10.1	124.86	122.50	-4	1,045	-0.38%
2023/07/05	19	127.39	14.4	126.99	125.50	4.6	1,109	0.42%
2023/07/04	7	123.57	3	124.17	123.00	4	1,106	0.36%
2023/07/03	1	125.00	1	125.00	125.00	0	1,181	0.00%
2023/06/30	0	0.00	6	125.50	125.00	-6	1,189	-0.50%
2023/06/29	1.2	125.94	2	125.50	126.00	-0.8	1,207	-0.06%
2023/06/28	4	124.88	11	125.73	124.00	-7	1,279	-0.55%
2023/06/27	7	124.00	1	124.50	124.00	6	1,529	0.39%
2023/06/26	4.1	125.28	5	125.70	125.00	-0.9	1,761	-0.05%
2023/06/21	8	126.25	2	126.50	127.00	6	1,826	0.33%
2023/06/20	5	127.40	5	127.10	126.50	0	1,886	0.00%
2023/06/19	17.1	129.37	11	129.32	127.50	6.1	1,890	0.32%
2023/06/16	3	126.33	1	125.50	126.00	2	1,877	0.11%
2023/06/15	2.5	125.46	2	124.76	125.00	0.5	1,883	0.02%
2023/06/14	1	124.00	2	124.75	124.00	-1	1,888	-0.05%
2023/06/13	2.1	125.29	3	124.83	125.50	-0.9	1,908	-0.05%
2023/06/12	4	123.88	7	124.64	123.00	-3	1,917	-0.16%
2023/06/09	4	127.13	11	126.45	126.00	-7	1,924	-0.36%
2023/06/08	1	128.00	3	127.50	127.50	-2	1,938	-0.10%
2023/06/07	8.3	130.30	4	129.63	129.50	4.3	1,973	0.22%
2023/06/06	2.1	127.57	12	126.79	127.50	-9.9	1,986	-0.50%
2023/06/05	6.4	126.33	10.5	125.89	127.00	-4.2	2,034	-0.20%
2023/06/02	9	124.89	8	125.00	125.00	1	2,060	0.05%
2023/06/01	14	125.43	4	125.13	125.00	10	2,165	0.46%
2023/05/31	6.2	124.87	11	124.68	126.00	-4.8	2,242	-0.21%
2023/05/30	5	124.80	3	125.33	124.50	2	2,314	0.09%
2023/05/29	7	126.07	13	125.92	126.50	-6	2,348	-0.26%
2023/05/26	4	125.63	10	125.60	124.00	-6	2,413	-0.25%
2023/05/25	9	128.61	7	127.64	127.00	2	2,537	0.08%
2023/05/24	14	132.11	12	132.37	130.00	2	2,880	0.07%
2023/05/23	13	130.81	5	131.00	131.50	8	3,127	0.26%
2023/05/22	6	131.75	4.5	131.32	131.00	1.5	3,226	0.05%
2023/05/19	27.7	132.57	33.1	132.83	132.00	-5.4	3,428	-0.16%
2023/05/18	7	129.50	9	129.89	128.50	-2	3,465	-0.06%
2023/05/17	13	131.19	15	131.40	131.50	-2	3,616	-0.06%
2023/05/16	12	127.75	20	127.53	127.50	-8	3,684	-0.22%
2023/05/15	7	126.57	5.1	126.71	127.00	1.9	3,903	0.05%
2023/05/12	12	128.88	38	129.13	129.50	-26	4,398	-0.59%
2023/05/11	12	128.88	38	129.13	129.00	-26	4,639	-0.56%
2023/05/10	6	133.33	40	133.84	133.00	-34	4,640	-0.73%
2023/05/09	12	136.75	3.3	136.85	135.50	8.7	4,663	0.19%
2023/05/08	12.1	139.76	13	140.04	140.00	-0.9	4,729	-0.02%
2023/05/05	7	140.86	6	141.08	139.50	1	4,752	0.02%
2023/05/04	10	142.15	10	143.10	142.50	0	4,920	0.00%
2023/05/03	11	146.14	11	145.86	145.50	0	4,966	0.00%
2023/05/02	15	146.63	15	147.27	146.50	0	4,963	0.00%
2023/04/28	72	148.82	76.1	149.00	149.00	-4.1	4,969	-0.08%
2023/04/27	29.1	140.47	17	140.82	143.00	12.1	4,926	0.25%
2023/04/26	9.2	136.61	17.2	137.28	138.00	-8	4,935	-0.16%
2023/04/25	14	141.96	11.5	142.17	139.00	2.5	4,943	0.05%
2023/04/24	17	144.91	19	144.29	145.00	-2	4,948	-0.04%
2023/04/21	29.6	144.83	28	145.89	144.00	1.6	4,967	0.03%
2023/04/20	13	150.15	13	149.31	148.50	0	4,995	0.00%
2023/04/19	7	154.43	15.1	154.14	154.00	-8.1	5,016	-0.16%
2023/04/18	33.4	156.75	14	155.64	153.50	19.4	5,079	0.38%
2023/04/17	23.1	158.26	39	158.41	157.50	-15.9	5,164	-0.31%
2023/04/14	68	158.19	49.1	157.82	156.50	18.9	5,183	0.37%
2023/04/13	90.2	161.41	87.2	161.11	159.00	3.1	5,312	0.06%
2023/04/12	22	156.52	24	156.40	156.00	-2	5,264	-0.04%
2023/04/11	13	155.27	17	156.50	154.50	-4	5,269	-0.08%
2023/04/10	56.1	160.78	51	160.95	157.50	5.1	5,295	0.10%
2023/04/07	17	157.09	10.3	157.55	157.00	6.8	5,284	0.13%
2023/04/06	112	159.63	72.2	159.09	157.00	39.9	5,269	0.76%	大買/
2023/03/31	6.3	154.91	33	153.76	155.00	-26.7	5,195	-0.51%
2023/03/30	7	154.14	78	154.13	153.50	-71	5,189	-1.37%
2023/03/29	56.1	155.61	52	156.46	153.50	4.1	5,178	0.08%
2023/03/28	262.1	159.61	254.7	158.40	156.00	7.5	5,112	0.15%	大買/大賣/
2023/03/27	284.4	162.41	215.5	161.09	164.50	68.9	4,868	1.41%	大買/大賣/
2023/03/24	69	155.20	70	154.84	154.00	-1	4,646	-0.02%
2023/03/23	75	150.70	89	149.21	150.00	-14	4,611	-0.30%
2023/03/22	19.1	144.66	10	144.15	144.00	9.1	4,556	0.20%
2023/03/21	18.1	144.39	3	146.50	142.50	15.1	4,567	0.33%
2023/03/20	10	144.35	18	144.61	145.00	-8	4,573	-0.17%
2023/03/17	20	144.15	11	144.18	144.00	9	4,597	0.20%
2023/03/16	35.2	143.94	22	142.34	141.00	13.2	4,704	0.28%
2023/03/15	19	152.95	13	152.35	153.50	6	5,028	0.12%
2023/03/14	7	152.50	5	151.50	150.00	2	5,032	0.04%
2023/03/13	4.1	150.84	26.1	149.18	150.50	-22	5,082	-0.43%
2023/03/10	27.1	154.24	39	152.60	151.50	-11.9	5,157	-0.23%
2023/03/09	16.2	157.70	19	158.26	156.00	-2.8	5,166	-0.05%
2023/03/08	43.4	157.12	36.1	157.25	157.50	7.3	5,169	0.14%
2023/03/07	22	160.95	14.2	161.47	161.00	7.8	5,124	0.15%
2023/03/06	81.6	163.20	158	162.59	161.00	-76.4	5,097	-1.50%	大賣/
2023/03/03	103	161.30	93.3	160.58	157.50	9.7	4,998	0.19%	大買/
2023/03/02	100	160.14	69.1	161.03	159.50	30.9	4,944	0.63%
2023/03/01	57.2	156.72	58	156.54	157.00	-0.8	4,893	-0.02%
2023/02/24	89.3	156.64	92.1	156.08	154.50	-2.9	4,937	-0.06%
2023/02/23	120.1	160.42	89	160.66	161.50	31.1	4,950	0.63%	大買/
2023/02/22	230.1	161.32	243.7	161.67	161.00	-13.5	4,850	-0.28%	大買/大賣/
2023/02/21	254.3	160.53	252.1	160.49	157.00	2.1	4,504	0.05%	大買/大賣/
2023/02/20	90	152.86	145.6	153.25	153.50	-55.6	4,262	-1.30%	大賣/
2023/02/17	249.2	153.01	231	153.47	149.00	18.2	4,162	0.44%	大買/大賣/
2023/02/16	97.2	145.95	112	145.39	148.50	-14.8	3,958	-0.37%	大賣/
2023/02/15	229.1	148.32	203.2	148.53	146.00	25.9	3,910	0.66%	大買/大賣/
2023/02/14	81	143.42	96.6	143.54	144.00	-15.6	3,758	-0.42%
2023/02/13	200.8	147.49	184.9	147.55	147.50	15.9	3,682	0.43%	大買/大賣/
2023/02/10	456.3	149.24	412.2	149.46	144.50	44	3,473	1.27%	大買/大賣/
2023/02/09	167.6	138.67	191.1	138.83	142.00	-23.5	2,981	-0.79%	大買/大賣/
2023/02/08	28	130.30	30	129.48	129.50	-2	2,744	-0.07%
2023/02/07	42.1	130.32	51	130.22	129.50	-8.9	2,745	-0.32%
2023/02/06	118	130.35	114.2	130.15	128.50	3.8	2,719	0.14%	大買/大賣/
2023/02/03	23.3	124.76	14	125.46	124.50	9.3	2,669	0.35%
2023/02/02	150	130.22	105.4	130.92	127.00	44.6	2,668	1.67%	大買/大賣/
2023/02/01	29	126.38	26	128.72	131.00	3	2,496	0.12%
2023/01/31	11	119.09	5.1	119.42	119.50	5.9	2,459	0.24%
2023/01/30	12.2	118.96	11.1	118.79	119.00	1.1	2,478	0.04%
2023/01/17	10.7	119.15	9	118.33	117.50	1.7	2,493	0.07%
2023/01/16	25.1	118.87	28.1	119.59	119.50	-3	2,521	-0.12%
2023/01/13	11.1	117.41	24.4	118.20	118.00	-13.3	2,616	-0.51%
2023/01/12	16	118.22	15	117.10	116.00	1	2,700	0.04%
2023/01/11	20	121.48	16	121.44	118.50	4	2,789	0.14%
2023/01/10	62	122.88	54	123.31	122.00	8	2,852	0.28%
2023/01/09	25.2	119.35	32.1	119.95	121.50	-6.9	2,848	-0.24%
2023/01/06	70	121.36	75	121.27	120.50	-5	2,814	-0.18%
2023/01/05	79.1	128.84	158	128.73	120.50	-79	2,748	-2.87%	大賣/
2023/01/04	77	127.10	69	127.43	125.00	8	2,632	0.30%
2023/01/03	165	131.58	127	131.14	128.00	38	2,577	1.47%	大買/大賣/
2022/12/30	80	127.68	41.1	129.10	131.00	38.9	2,377	1.64%
2022/12/29	28	117.20	31.1	117.56	119.50	-3.1	2,311	-0.13%
2022/12/28	34.3	117.75	42.1	118.82	119.00	-7.8	2,285	-0.34%
2022/12/27	52	126.06	66	123.89	122.50	-14	2,251	-0.62%
2022/12/26	16.1	132.74	55.2	134.26	136.00	-39.1	2,192	-1.78%
2022/12/23	8	129.94	1	130.00	132.50	7	2,188	0.32%
2022/12/22	9	134.17	2.3	135.10	132.50	6.7	2,184	0.31%
2022/12/21	11.2	131.86	56	133.87	134.50	-44.9	2,189	-2.05%
2022/12/20	6	129.00	69.3	128.76	127.00	-63.3	2,188	-2.89%
2022/12/19	4	135.62	5	135.50	134.50	-1	2,186	-0.05%
2022/12/16	15	136.47	6	136.67	136.50	9	2,185	0.41%
2022/12/15	31.1	138.59	15.1	139.11	141.00	16.1	2,179	0.74%
2022/12/14	6	130.92	2	129.75	133.50	4	2,150	0.19%
2022/12/13	42.1	134.17	10	130.50	129.00	32.1	2,144	1.50%
2022/12/12	7.3	136.78	2	134.77	135.00	5.3	2,133	0.25%
2022/12/09	20.3	134.59	12.2	135.89	136.00	8.1	2,122	0.38%
2022/12/08	49	132.36	105	133.30	134.50	-56	2,097	-2.67%	大賣/
2022/12/07	343.2	124.67	251.3	124.67	122.50	91.9	1,990	4.62%	大買/大賣/
2022/12/06	5	125.00	13	125.00	125.00	-8	1,658	-0.48%
2022/12/05	29	109.90	65	113.32	114.00	-36	1,662	-2.17%
2022/12/02	12	102.47	72	103.64	104.00	-60	1,607	-3.73%
2022/12/01	64.3	91.59	63	91.97	94.70	1.3	1,521	0.09%
2022/11/30	45	87.98	155	89.40	89.50	-110	1,489	-7.39%	大賣/鉅額交易
2022/11/29	19	87.31	5	87.88	87.80	14	1,497	0.93%
2022/11/28	4	87.88	2	88.90	87.60	2	1,500	0.13%
2022/11/25	23	87.80	13	88.15	87.10	10	1,489	0.67%
2022/11/24	89	88.34	9	88.50	87.70	80	1,481	5.40%
2022/11/23	69	92.82	4	93.58	90.80	65	1,456	4.47%
2022/11/22	36	94.01	58	94.51	93.40	-22	1,435	-1.53%
2022/11/21	25	93.13	38	92.47	94.50	-13	1,361	-0.95%
2022/11/18	17	86.85	24	86.24	86.00	-7	1,278	-0.55%
2022/11/17	6	83.17	9	82.81	83.30	-3	1,243	-0.24%
2022/11/16	7	83.40	30	82.68	83.00	-23	1,238	-1.86%
2022/11/15	2	81.00	5	80.90	81.50	-3	1,221	-0.25%
2022/11/14	16	81.66	9	81.50	81.40	7	1,216	0.58%
2022/11/11	15	80.35	16	81.79	81.10	-1	1,207	-0.08%
2022/11/10	5	80.56	1	80.20	80.20	4	1,197	0.33%
2022/11/09	1.1	82.37	7	81.84	82.20	-5.9	1,187	-0.50%
2022/11/08	32	82.34	41	82.99	81.60	-9	1,178	-0.76%
2022/11/07	41	83.18	16	83.95	83.30	25	1,161	2.15%
2022/11/04	6	83.40	11	84.17	83.50	-5	1,150	-0.43%
2022/11/03	46	83.33	2	83.60	83.30	44	1,137	3.87%
2022/11/02	2	86.95	9	87.13	87.20	-7	1,112	-0.63%
2022/11/01	30	87.44	46	87.08	86.80	-16	1,094	-1.46%
2022/10/31	6	84.68	11	85.23	85.40	-5	1,068	-0.47%
2022/10/28	11	81.60	2	81.80	80.90	9	1,035	0.87%
2022/10/27	20	82.76	17	83.69	83.20	3	1,022	0.29%
2022/10/26	26	81.88	15	81.76	80.60	11	1,002	1.10%
2022/10/25	24	83.62	21	84.27	83.10	3	972	0.31%
2022/10/24	23	86.45	18.2	87.27	85.30	4.8	939	0.51%
2022/10/21	104.2	88.88	94.1	88.65	86.20	10.2	895	1.14%	大買/
2022/10/20	61.1	87.34	53	87.96	87.70	8.1	767	1.05%
2022/10/19	64.6	90.72	127	91.26	92.80	-62.4	657	-9.49%	大賣/
2022/10/18	104.5	85.63	124	85.18	85.30	-19.5	539	-3.61%	大買/大賣/
2022/10/17	43.1	80.91	66	80.89	82.60	-22.9	447	-5.11%
2022/10/14	0	0.00	27	76.03	76.00	-27	395	-6.82%
2022/10/13	8	73.51	2	75.45	72.20	6	386	1.55%
2022/10/12	0	0.00	3	77.00	76.00	-3	373	-0.80%
2022/10/11	1	76.50	1	75.80	75.80	0	366	0.00%
2022/10/07	7	76.31	4	76.48	76.30	3	361	0.83%
2022/10/06	0	0.00	12	75.80	75.60	-12	357	-3.36%
2022/10/05	3	76.10	0	0.00	75.50	3	352	0.85%
2022/10/04	15	74.54	10	76.06	75.60	5	345	1.45%
2022/10/03	2	71.70	0	0.00	71.90	2	329	0.61%
2022/09/30	9	70.72	0	0.00	72.40	9	327	2.75%
2022/09/29	1	72.50	4	73.38	72.90	-3	320	-0.94%
2022/09/28	29	73.50	0	0.00	71.90	29	319	9.08%
2022/09/27	2	74.90	20.2	75.62	77.20	-18.2	309	-5.88%
2022/09/26	25	74.31	8	75.13	73.60	17	302	5.62%
2022/09/23	16	76.25	8	77.03	76.00	8	298	2.67%
2022/09/22	9	76.89	5	77.18	78.30	4	293	1.36%
2022/09/21	12	78.50	8	78.27	78.20	4	289	1.38%
2022/09/20	0	0.00	12.1	79.63	79.60	-12.1	287	-4.20%
2022/09/19	11	79.64	32.7	78.79	78.50	-21.7	284	-7.62%
2022/09/16	2	81.40	0	0.00	81.20	2	274	0.73%
2022/09/15	36	82.41	7	83.27	81.70	29	272	10.66%
2022/09/14	15	82.77	3	83.13	84.10	12	265	4.52%
2022/09/13	19	83.80	67	84.10	83.40	-48	256	-18.70%
2022/09/12	65	83.10	43	82.47	81.20	22	241	9.11%
2022/09/08	19	80.86	21	81.61	82.50	-2	221	-0.90%
2022/09/07	11	78.86	31	79.94	80.00	-20	213	-9.38%
2022/09/06	30	79.63	38	80.43	80.60	-8	207	-3.86%
2022/09/05	80	79.71	62	80.08	80.00	18	192	9.36%
2022/09/02	22	74.93	13.3	74.60	75.60	8.7	164	5.30%
2022/09/01	1	72.30	0	0.00	72.30	1	154	0.65%
2022/08/31	0	0.00	4	73.28	73.20	-4	155	-2.58%
2022/08/30	0	0.00	4	73.23	73.00	-4	161	-2.48%
2022/08/29	9	71.78	12	72.36	72.30	-3	173	-1.73%
2022/08/26	56.3	73.37	16	73.16	73.40	40.3	178	22.63%
2022/08/25	1	71.70	3	71.60	71.60	-2	171	-1.16%
2022/08/19	2	70.85	0	0.00	70.70	2	176	1.13%
2022/08/18	0	0.00	1	72.40	71.60	-1	180	-0.55%
2022/08/17	0	0.00	12	71.14	71.60	-12	188	-6.38%
2022/08/15	0	0.00	1	68.50	68.60	-1	188	-0.53%
2022/08/09	0	0.00	8	67.64	68.30	-8	228	-3.50%
2022/08/08	0	0.00	2	66.70	66.70	-2	246	-0.81%
2022/08/05	0	0.00	1	66.40	66.20	-1	258	-0.39%
2022/08/04	0	0.00	4	65.38	65.40	-4	261	-1.53%
2022/08/03	5	66.00	4	66.00	65.80	1	262	0.38%
2022/08/02	7	66.01	0	0.00	66.50	7	265	2.64%
2022/08/01	1	67.60	0	0.00	67.60	1	264	0.38%
2022/07/29	1	68.70	7	70.07	68.70	-6	264	-2.28%
2022/07/28	0	0.00	1	68.10	67.60	-1	265	-0.38%
2022/07/27	0	0.00	4	68.30	68.10	-4	270	-1.48%
2022/07/25	6	67.47	3	67.13	67.70	3	269	1.11%
2022/07/21	0	0.00	4	67.03	66.70	-4	273	-1.46%
2022/07/15	1	63.90	1	64.10	64.30	0	301	0.00%
2022/07/13	3	64.20	0	0.00	64.00	3	306	0.98%
2022/07/12	0	0.00	2	63.50	63.40	-2	306	-0.65%
2022/07/08	1	65.00	0	0.00	64.40	1	306	0.33%
2022/07/07	0	64.80	6	64.57	64.20	-6	305	-1.95%
2022/07/06	0	0.00	1	63.60	63.30	-1	303	-0.33%
2022/07/05	2	62.90	0	0.00	62.90	2	302	0.66%
2022/07/04	6	61.43	0	0.00	61.30	6	302	1.98%
2022/07/01	16	61.71	0	0.00	60.90	16	303	5.28%
2022/06/30	16	64.23	1	64.30	63.60	15	300	4.99%
2022/06/29	7	66.09	0	0.00	66.20	7	297	2.36%
2022/06/28	6	66.75	0	0.00	67.10	6	296	2.03%
2022/06/27	6	68.00	0	0.00	67.60	6	296	2.02%
2022/06/24	11	67.44	4	67.80	67.60	7	296	2.36%
2022/06/21	0	0.00	1	67.70	68.30	-1	291	-0.34%
2022/06/20	10	67.37	4	68.05	67.20	6	291	2.06%
2022/06/17	23	69.40	4	69.70	69.30	19	289	6.56%
2022/06/16	0	0.00	16	70.84	70.40	-16	286	-5.58%
2022/06/13	0	71.30	16	71.73	71.50	-16	278	-5.73%
2022/06/10	1	67.90	1	70.60	70.40	0	272	0.00%
2022/06/09	1	68.30	0	0.00	67.90	1	268	0.37%
2022/06/08	13	67.92	2	68.15	68.00	11	266	4.12%
2022/06/07	45	68.25	29	66.93	66.70	16	257	6.21%
2022/06/06	26	69.82	24	70.11	70.20	2	244	0.82%
2022/06/02	15	73.76	1	74.00	73.70	14	236	5.93%
2022/06/01	0	0.00	11	73.62	73.70	-11	232	-4.73%
2022/05/31	8	73.21	16	73.40	73.40	-8	231	-3.46%
2022/05/30	0	0.00	2	74.20	74.30	-2	228	-0.87%
2022/05/27	5	73.82	4	74.38	74.10	1	227	0.44%
2022/05/26	14	75.59	9	74.77	74.50	5	222	2.25%
2022/05/25	11	75.60	25	75.60	76.30	-14	223	-6.26%
2022/05/24	8	73.13	12	73.60	73.00	-4	215	-1.86%
2022/05/23	2	73.25	2	73.10	73.70	0	211	0.00%
2022/05/20	8	74.78	15	75.34	73.60	-7	209	-3.34%
2022/05/19	4	72.70	2	72.50	73.40	2	196	1.02%
2022/05/18	9	75.81	10	75.53	74.40	-1	189	-0.53%
2022/05/17	5	74.46	11	74.62	74.70	-6	177	-3.38%
2022/05/16	31	74.45	7	74.40	75.50	24	169	14.12%
2022/05/13	10	72.33	3	71.37	72.50	7	153	4.57%
2022/05/12	3	68.13	0	0.00	68.40	3	142	2.10%
2022/05/11	7	68.79	2	68.30	68.40	5	140	3.56%
2022/05/10	4	68.45	0	0.00	69.60	4	139	2.86%
2022/05/09	1	70.00	4	70.08	69.00	-3	137	-2.18%
2022/05/06	2	70.00	1	71.00	71.40	1	135	0.74%
2022/05/05	2	69.85	2	71.10	71.10	0	134	0.00%
2022/05/04	0	0.00	7	68.93	69.50	-7	130	-5.37%
2022/05/03	0	0.00	2	67.75	67.80	-2	125	-1.59%
2022/04/29	2	67.05	0	0.00	66.90	2	127	1.57%
2022/04/28	0	0.00	2	66.60	66.70	-2	129	-1.54%
2022/04/27	12	66.43	0	0.00	66.10	12	129	9.29%
2022/04/26	4	68.68	0	0.00	68.70	4	126	3.16%
2022/04/25	3	68.93	1	68.60	69.50	2	124	1.61%
2022/04/22	6	70.75	5	70.18	70.50	1	119	0.84%
2022/04/21	0	0.00	3	67.90	67.70	-3	104	-2.88%
2022/04/20	0	0.00	3	66.73	66.90	-3	101	-2.95%
2022/04/19	0	0.00	2	65.00	66.80	-2	101	-1.97%
2022/04/15	0	0.00	4	64.15	64.70	-4	117	-3.40%
2022/04/14	0	0.00	1	64.60	64.40	-1	132	-0.75%
2022/04/12	2	64.15	1	64.80	64.00	1	151	0.66%
2022/04/11	2	64.60	1	65.00	64.90	1	155	0.64%
2022/04/07	0	0.00	2	63.90	63.70	-2	165	-1.20%
2022/03/31	8	63.65	0	0.00	63.60	8	193	4.13%
2022/03/30	1	64.10	1	63.90	64.10	0	192	0.00%
2022/03/29	0	0.00	1	63.40	63.20	-1	192	-0.52%
2022/03/28	0	0.00	1	62.50	62.60	-1	192	-0.52%
2022/03/22	0	0.00	1	61.20	61.10	-1	199	-0.50%
2022/03/18	2	61.00	0	0.00	61.20	2	202	0.99%
2022/03/17	0	0.00	5	61.50	61.10	-5	205	-2.43%
2022/03/16	1	60.50	0	0.00	60.80	1	206	0.48%
2022/03/15	8	60.51	7	60.54	60.40	1	213	0.47%
2022/03/14	1	63.00	10	62.56	61.60	-9	217	-4.13%
2022/03/11	1	62.50	6	62.45	62.30	-5	222	-2.25%
2022/03/10	0	0.00	8	63.03	63.00	-8	229	-3.48%
2022/03/09	4	62.43	3	62.30	62.30	1	231	0.43%
2022/03/08	35	61.67	0	0.00	61.90	35	230	15.18%
2022/03/07	12	62.63	3.2	62.71	62.70	8.8	229	3.84%
2022/03/03	3	61.93	8	62.50	63.30	-5	228	-2.19%
2022/03/02	4	61.88	0	0.00	62.00	4	227	1.76%
2022/03/01	3	61.87	13	61.91	61.90	-10	227	-4.40%
2022/02/25	2.1	60.78	49	60.53	62.00	-46.9	226	-20.72%
2022/02/24	0	0.00	1	64.20	62.90	-1	220	-0.45%
2022/02/23	0	0.00	1	65.00	65.00	-1	219	-0.46%
2022/02/22	1.1	63.64	19	64.06	64.20	-17.9	219	-8.15%
2022/02/21	1	64.60	2	65.00	64.90	-1	218	-0.46%
2022/02/18	0	0.00	1	65.30	64.90	-1	219	-0.45%
2022/02/16	0	0.00	2	64.10	64.70	-2	223	-0.90%
2022/02/15	6	63.90	2	64.00	64.30	4	227	1.76%
2022/02/14	3	65.17	3	65.70	65.00	0	225	0.00%
2022/02/11	4	66.45	4	65.98	66.40	0	225	0.00%
2022/02/10	4	66.53	1	66.70	66.60	3	226	1.33%
2022/02/09	1	66.40	0	0.00	66.80	1	224	0.45%
2022/02/07	1	64.60	0	0.00	66.10	1	221	0.45%
2022/01/26	5	63.92	0	0.00	64.20	5	220	2.27%
2022/01/25	5	63.68	2	64.00	64.00	3	220	1.36%
2022/01/24	3	63.60	4	64.03	64.60	-1	218	-0.46%
2022/01/21	1	64.30	1	64.80	65.10	0	217	0.00%
2022/01/20	3	65.47	0	0.00	65.40	3	214	1.40%
2022/01/18	2	65.60	0	0.00	65.40	2	212	0.94%
2022/01/17	0	0.00	4	64.35	65.30	-4	210	-1.90%
2022/01/14	11	64.47	44	64.63	65.10	-33	209	-15.76%
2022/01/13	0	0.00	2	65.30	65.90	-2	207	-0.96%
2022/01/12	5	64.44	3	65.20	64.90	2	206	0.97%
2022/01/11	74	65.11	6	66.42	64.40	68	204	33.29%
2022/01/10	45	67.46	13	68.61	66.70	32	192	16.63%
2022/01/07	22	68.77	87.1	69.20	68.00	-65.1	183	-35.43%
2022/01/06	45	73.48	17	72.39	71.70	28	167	16.70%
2022/01/05	3	67.67	14	67.76	68.90	-11	151	-7.26%
2022/01/04	1	67.50	2	67.60	67.90	-1	147	-0.68%
2022/01/03	12	68.08	3	68.00	67.60	9	144	6.23%
2021/12/30	6	67.42	20	67.89	68.00	-14	139	-10.07%
2021/12/29	9	67.53	18	66.52	68.20	-9	130	-6.88%
2021/12/28	27	63.13	9.1	63.38	63.80	18	114	15.66%
2021/12/27	9	61.13	0	0.00	61.20	9	105	8.54%
2021/12/24	2.1	61.01	0	0.00	60.70	2.1	102	2.00%
2021/12/23	0	0.00	5	60.52	61.00	-5	101	-4.92%
2021/12/22	0.1	62.00	0	0.00	60.70	0.1	100	0.10%
2021/12/21	0	0.00	3	61.47	61.60	-3	98	-3.04%
2021/12/20	3	60.40	2	60.70	60.10	1	95	1.04%
2021/12/17	4	60.28	1	60.80	60.00	3	94	3.18%
2021/12/16	2	60.60	3	60.63	60.50	-1	93	-1.07%
2021/12/14	8	59.51	0	0.00	59.20	8	94	8.45%
2021/12/13	2	60.90	2.2	61.16	61.00	-0.2	91	-0.18%
2021/12/10	2.1	61.10	0	0.00	61.30	2.1	88	2.35%
2021/12/09	11	61.63	17	61.77	60.30	-6	85	-7.05%
2021/12/08	10.1	61.16	13	60.98	61.40	-2.9	78	-3.73%
2021/12/07	20	60.69	4	60.38	60.20	16	71	22.33%
2021/12/06	1	59.20	14	59.32	59.40	-13	65	-19.85%
2021/12/03	3	56.87	12	56.92	56.80	-9	58	-15.36%
2021/11/30	0	0.00	2	56.00	55.60	-2	56	-3.57%
2021/11/25	1	56.00	1	56.60	56.30	0	53	0.00%
2021/11/22	1	55.80	5	56.00	56.40	-4	53	-7.54%
2021/11/18	2	57.60	1	57.40	57.20	1	51	1.94%
2021/11/17	1	57.10	0	0.00	57.60	1	51	1.96%
2021/11/15	1	57.00	5	57.40	56.80	-4	47	-8.41%
2021/11/12	2	57.40	11	56.54	56.60	-9	44	-20.27%
2021/11/11	0	0.00	1	53.90	53.90	-1	38	-2.57%
2021/11/10	3	52.80	0	0.00	53.20	3	37	7.91%
2021/11/09	3	53.37	0	0.00	53.10	3	36	8.16%
2021/11/08	1	51.70	10	51.71	51.90	-9	34	-26.01%
2021/11/04	2	51.65	0	0.00	51.60	2	36	5.55%
2021/11/03	1	51.70	0	0.00	51.70	1	36	2.75%
2021/11/02	0	0.00	1	51.90	51.70	-1	36	-2.76%
2021/10/29	4	51.50	0	0.00	52.00	4	35	11.28%
2021/10/28	2	51.65	1	51.50	51.80	1	35	2.82%
2021/10/26	8	51.51	0	0.00	51.80	8	35	22.63%
2021/10/22	4	52.73	0	0.00	52.50	4	35	11.30%
2021/10/20	1	51.70	0	0.00	52.40	1	35	2.85%
2021/10/18	1	51.60	0	0.00	51.70	1	35	2.82%
2021/10/13	2	51.30	0	0.00	51.30	2	37	5.29%
2021/10/08	10	52.80	0	0.00	51.70	10	38	26.01%
2021/10/06	1	52.20	0	0.00	52.30	1	38	2.63%
2021/10/04	0	0.00	1	51.80	51.50	-1	39	-2.53%
2021/10/01	3	52.10	4	51.50	51.60	-1	40	-2.45%
2021/09/30	2	53.20	0	0.00	52.40	2	41	4.84%
2021/09/23	1	54.20	0	0.00	54.00	1	42	2.38%
2021/09/22	7	54.14	2	54.10	53.70	5	41	12.15%
2021/09/16	10	51.50	0	0.00	51.30	10	36	27.15%
2021/09/14	1	51.40	0	0.00	51.50	1	38	2.63%
2021/09/13	11	51.60	0	0.00	51.60	11	41	26.78%
2021/09/09	4	51.20	0	0.00	51.20	4	45	8.83%
2021/09/08	1	51.60	0	0.00	51.00	1	45	2.21%
2021/09/03	2	52.40	0	0.00	52.50	2	45	4.43%
2021/08/27	2	51.60	0	0.00	52.00	2	49	4.01%
2021/08/25	6	51.07	0	0.00	51.00	6	51	11.67%
2021/08/18	6	51.80	0	0.00	52.00	6	53	11.26%
2021/08/17	1	51.90	0	0.00	51.70	1	54	1.85%
2021/08/13	1	52.90	0	0.00	52.60	1	54	1.85%
2021/08/12	6	53.30	0	0.00	53.50	6	54	10.97%
2021/08/11	18	53.45	0	0.00	53.00	18	55	32.15%
2021/08/10	3	53.97	0	0.00	53.80	3	56	5.35%
2021/08/09	9	53.40	0	0.00	53.80	9	56	15.81%
2021/08/05	1	54.00	0	0.00	53.80	1	58	1.72%
2021/07/29	5	53.00	0	0.00	53.20	5	65	7.66%
2021/07/28	5	53.50	0	0.00	53.10	5	65	7.63%
2021/07/23	15	53.90	0	0.00	54.00	15	69	21.49%
2021/07/21	10	53.11	0	0.00	53.60	10	71	14.01%
2021/07/20	3	53.50	0	0.00	53.40	3	72	4.15%
2021/07/19	7	53.87	0	0.00	54.10	7	72	9.62%
2021/07/16	1	54.30	3	54.73	54.50	-2	73	-2.73%
2021/07/15	5	54.10	0	0.00	54.60	5	73	6.76%
2021/07/14	4	54.50	0	0.00	54.20	4	74	5.40%
2021/07/13	7	55.01	0	0.00	54.90	7	75	9.27%
2021/07/12	1	55.20	0	0.00	55.00	1	75	1.32%
2021/07/09	1	55.20	2	55.65	55.20	-1	76	-1.31%
2021/07/07	1	54.80	3	55.13	54.80	-2	80	-2.49%
2021/07/06	0	0.00	1	54.90	54.60	-1	89	-1.11%
2021/07/05	1	54.80	1	54.90	54.80	0	92	0.00%
2021/07/01	1	53.80	1	54.20	53.90	0	94	0.00%
2021/06/30	1	53.80	0	0.00	53.80	1	94	1.06%
2021/06/29	3	54.13	0	0.00	53.70	3	94	3.18%
2021/06/25	0	0.00	1	55.90	55.10	-1	96	-1.04%
2021/06/24	1	54.90	2	55.80	55.00	-1	96	-1.03%
2021/06/23	1	54.90	0	0.00	54.80	1	96	1.04%
2021/06/22	3	56.00	7	56.07	55.70	-4	97	-4.12%
2021/06/21	3	54.97	4	54.83	55.20	-1	95	-1.05%
2021/06/11	3	52.27	0	0.00	52.50	3	93	3.20%
2021/06/10	0	0.00	2	52.00	52.70	-2	93	-2.13%
2021/06/07	0	0.00	1	53.00	52.50	-1	92	-1.08%
2021/06/02	2	54.65	14	54.71	54.60	-12	93	-12.86%
2021/06/01	1	54.50	0	0.00	54.70	1	91	1.09%
2021/05/31	4	54.53	1	55.10	54.40	3	92	3.25%
2021/05/28	13	54.80	0	0.00	54.80	13	92	14.11%
2021/05/25	1	52.50	0	0.00	52.50	1	94	1.05%
2021/05/20	5	50.80	0	0.00	50.70	5	97	5.15%
2021/05/19	5	50.10	0	0.00	50.30	5	96	5.18%
2021/05/18	2	49.00	0	0.00	51.00	2	97	2.06%
2021/05/17	2	49.75	5	49.48	49.00	-3	97	-3.09%
2021/05/14	8	50.73	0	0.00	50.60	8	95	8.35%
2021/05/13	0	0.00	5	51.40	51.00	-5	95	-5.22%
2021/05/12	19	51.44	20	50.30	51.10	-1	94	-1.06%
2021/05/11	2	55.45	11	55.05	54.70	-9	92	-9.77%
2021/05/06	1	56.10	0	0.00	55.80	1	90	1.11%
2021/05/05	4	56.20	0	0.00	56.40	4	89	4.47%
2021/05/04	1	56.00	0	0.00	56.20	1	90	1.11%
2021/05/03	0	0.00	2	58.30	57.10	-2	89	-2.25%
2021/04/29	2	58.50	1	58.90	58.60	1	88	1.14%
2021/04/28	3	59.17	3.1	59.12	58.50	-0.1	87	-0.09%
2021/04/27	2	58.55	2	58.70	59.40	0	87	0.00%
2021/04/26	7	59.06	0	0.00	58.60	7	89	7.85%
2021/04/23	2	58.50	0	0.00	58.40	2	90	2.22%
2021/04/22	2	59.00	3	59.13	58.60	-1	90	-1.11%
2021/04/21	2	59.00	0	0.00	58.90	2	90	2.21%
2021/04/19	0	0.00	4	59.40	59.80	-4	95	-4.20%
2021/04/16	0	0.00	5	58.72	58.90	-5	94	-5.31%
2021/04/15	3	58.80	0	0.00	58.60	3	95	3.14%
2021/04/14	0	0.00	4	59.03	58.70	-4	94	-4.22%
2021/04/13	5	62.66	5	61.40	60.00	0	94	0.00%
2021/04/12	12	61.28	9	61.38	62.00	3	90	3.31%
2021/04/09	7	57.60	0	0.00	58.50	7	81	8.54%
2021/04/08	1	56.80	1	56.80	56.70	0	79	0.00%
2021/04/07	0	0.00	1	56.70	56.70	-1	80	-1.24%
2021/04/06	9	56.64	0	0.00	56.60	9	81	11.02%
2021/03/31	0	0.00	0.3	56.70	56.90	-0.3	88	-0.34%
2021/03/30	7	56.60	0	0.00	56.60	7	87	7.97%
2021/03/26	1	56.70	0	0.00	56.60	1	88	1.13%
2021/03/25	10	56.90	0	0.00	56.60	10	89	11.20%
2021/03/24	1	57.40	0	0.00	57.10	1	90	1.11%
2021/03/23	0	0.00	1	57.50	57.40	-1	90	-1.11%
2021/03/22	0	0.00	1	57.70	57.70	-1	91	-1.10%
2021/03/19	2	57.80	0	0.00	57.70	2	91	2.19%
2021/03/17	4	58.20	0	0.00	58.50	4	94	4.22%
2021/03/15	0	0.00	1	58.10	58.10	-1	100	-0.99%
2021/03/12	1.1	58.32	0	0.00	58.70	1.1	103	1.05%
2021/03/11	10	59.02	0	0.00	58.50	10	105	9.45%
2021/03/04	0	0.00	1	58.20	58.20	-1	168	-0.59%
2021/03/02	1	58.60	0	0.00	58.10	1	173	0.58%
2021/02/25	1	59.10	0	0.00	58.60	1	171	0.58%
2021/02/19	1	59.00	10	59.00	58.80	-9	169	-5.32%
2021/02/18	1	59.50	2	59.50	59.50	-1	169	-0.59%
2021/02/17	0	0.00	2	57.40	58.60	-2	168	-1.18%
2021/02/05	0	0.00	1	57.00	56.80	-1	169	-0.59%
2021/02/02	0	0.00	2	56.10	56.10	-2	169	-1.18%
2021/01/27	1	55.60	0	0.00	55.50	1	171	0.58%
2021/01/26	1	55.40	0	0.00	55.50	1	171	0.58%
2021/01/22	0	0.00	6	56.20	56.20	-6	169	-3.54%
2021/01/20	3	57.00	0	0.00	55.60	3	168	1.78%
2021/01/18	0	0.00	1	59.00	58.10	-1	164	-0.61%
2021/01/14	0	0.00	2	58.95	59.30	-2	163	-1.22%
2021/01/13	1	60.50	0	0.00	59.50	1	161	0.62%
2021/01/12	0	0.00	1	60.10	60.00	-1	160	-0.62%
2021/01/06	0	0.00	16	59.06	58.90	-16	157	-10.16%
2021/01/05	8	59.40	0	0.00	59.30	8	155	5.14%
2021/01/04	10	59.60	30	59.72	59.20	-20	155	-12.89%
2020/12/31	0	0.00	4.1	59.82	60.00	-4.1	154	-2.66%
2020/12/30	1	59.00	1	59.50	59.70	0	155	0.00%
2020/12/29	1.3	59.92	0	0.00	59.90	1.3	155	0.84%
2020/12/28	0	0.00	1	61.10	60.70	-1	155	-0.64%
2020/12/25	1.1	60.55	1	60.70	60.20	0.1	153	0.07%
2020/12/24	1	58.50	4	58.50	58.50	-3	148	-2.02%
2020/12/22	0	0.00	10	59.02	58.50	-10	146	-6.80%
2020/12/18	1	59.00	0	0.00	59.70	1	145	0.69%
2020/12/17	1	58.70	1	59.00	59.00	0	144	0.00%
2020/12/16	1	59.00	0	0.00	59.50	1	145	0.69%
2020/12/14	2	59.90	0	0.00	59.90	2	156	1.28%
2020/12/11	0	0.00	3	59.30	59.20	-3	155	-1.93%
2020/12/10	2	61.10	1	60.50	60.30	1	151	0.66%
2020/12/09	5	62.16	1	61.00	62.00	4	148	2.69%
2020/12/04	4	60.95	0	0.00	60.60	4	144	2.76%
2020/12/03	1	62.10	0	0.00	61.70	1	141	0.70%
2020/11/27	8	62.73	2	63.00	63.00	6	136	4.39%
2020/11/26	13	63.10	27	63.94	64.00	-14	132	-10.58%
2020/11/25	52	67.43	11	66.74	65.80	41	123	33.30%
2020/11/24	20	63.03	13	62.96	65.60	7	103	6.73%