廣錠 (6441)-永豐金-敦南券商分點個股進出

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

廣錠

(6441)

可現股當沖

股價
41.00
漲跌
▲0.10
漲幅
+0.24%
成交量
249張
產業
上櫃電腦及週邊類股▼0.79%
125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

廣錠 (6441)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	41.72	0	0.00	41.00	3	123	2.43%
2024/05/02	0	0.00	1	39.10	40.90	-1	121	-0.83%
2024/04/26	1	38.95	0	0.00	38.70	1	120	0.83%
2024/04/25	3	38.83	1	38.55	38.55	2	120	1.66%
2024/04/24	0	0.00	1	38.50	38.50	-1	120	-0.83%
2024/04/18	1	39.95	0	0.00	39.80	1	118	0.85%
2024/04/16	1	38.30	0	0.00	38.80	1	117	0.85%
2024/04/12	3	40.57	0	0.00	40.55	3	127	2.35%
2024/04/10	1	42.00	0	0.00	42.30	1	126	0.79%
2024/03/14	5	43.00	0	0.00	43.50	5	130	3.84%
2024/03/13	2	43.85	0	0.00	44.15	2	129	1.54%
2024/03/07	2	45.30	0	0.00	44.70	2	140	1.43%
2024/03/05	0	0.00	1	45.80	46.40	-1	157	-0.64%
2024/03/04	0	45.75	0	0.00	45.30	0	157	0.00%
2024/02/26	0	45.70	0	0.00	47.25	0	158	0.00%
2024/02/23	0	0.00	0.2	45.89	45.70	-0.2	159	-0.15%
2024/02/01	3.2	46.60	0	0.00	46.80	3.2	178	1.81%
2024/01/30	2	48.05	0	0.00	47.30	2	176	1.13%
2024/01/26	2	48.45	0	0.00	48.25	2	178	1.12%
2024/01/08	0	0.00	1	52.00	50.90	-1	197	-0.51%
2024/01/05	1	55.00	0	0.00	55.00	1	187	0.53%
2023/12/28	1	55.00	0	0.00	54.50	1	196	0.51%
2023/12/25	0	0.00	1	52.80	52.60	-1	186	-0.54%
2023/12/07	1	53.90	0	0.00	53.20	1	183	0.55%
2023/12/05	9	53.87	0	0.00	53.50	9	177	5.08%
2023/12/04	7	55.13	0	0.00	55.00	7	175	4.00%
2023/12/01	0	0.00	1	55.80	55.80	-1	177	-0.56%
2023/11/30	2	54.35	1	53.30	53.70	1	166	0.60%
2023/11/27	3	51.60	0	0.00	51.70	3	166	1.81%
2023/11/24	3	51.97	0	0.00	52.10	3	168	1.78%
2023/11/22	2	51.85	0	0.00	52.50	2	168	1.19%
2023/11/17	1	52.20	3	53.17	52.60	-2	163	-1.22%
2023/11/16	1	52.30	2	51.70	52.20	-1	154	-0.65%
2023/11/15	0	0.00	1	49.25	49.25	-1	148	-0.68%
2023/10/27	1	48.00	0	0.00	47.40	1	171	0.58%
2023/10/18	2	45.50	0	0.00	45.40	2	197	1.01%
2023/10/11	3	48.85	0	0.00	48.00	3	236	1.27%
2023/10/04	1	51.00	0	0.00	50.90	1	238	0.42%
2023/09/08	2	53.50	0	0.00	53.50	2	562	0.36%
2023/08/31	0	0.00	1	54.20	54.10	-1	1,017	-0.10%
2023/08/21	0	53.60	0	0.00	53.30	0	1,195	0.00%
2023/08/11	0	0.00	1	53.80	53.00	-1	1,440	-0.07%
2023/08/10	2	53.75	1	54.50	53.00	1	1,443	0.07%
2023/08/09	0	55.70	0	0.00	55.20	0	1,441	0.00%
2023/08/04	0	0.00	1	55.10	55.20	-1	1,455	-0.07%
2023/08/02	1	54.60	1	57.20	54.60	0	1,456	0.00%
2023/08/01	0	0.00	1.8	56.94	56.80	-1.8	1,459	-0.12%
2023/07/28	2	57.90	2	58.55	58.50	0	1,455	0.00%
2023/07/27	0	0.00	0	60.00	58.50	0	1,451	0.00%
2023/07/26	1	57.50	1	58.20	57.50	0	1,452	0.00%
2023/07/25	3	57.20	0	0.00	58.60	3	1,448	0.21%
2023/07/24	1	56.40	1	56.80	56.00	0	1,448	0.00%
2023/07/21	6	57.20	0	0.00	57.30	6	1,445	0.42%
2023/07/20	2	59.30	1	60.00	58.20	1	1,446	0.07%
2023/07/19	20	59.80	0	0.00	59.60	20	1,438	1.39%
2023/07/18	2	61.05	2	61.40	60.60	0	1,445	0.00%
2023/07/17	1	61.90	1	61.00	61.90	0	1,449	0.00%
2023/07/14	2	60.60	2	60.35	60.50	0	1,443	0.00%
2023/07/13	3	60.00	1	60.30	59.60	2	1,443	0.14%
2023/07/12	0	0.00	5	60.20	60.00	-5	1,441	-0.35%
2023/07/11	7	60.16	3	60.53	60.50	4	1,445	0.28%
2023/07/10	4	59.88	4	60.15	59.50	0	1,450	0.00%
2023/07/07	1	60.20	3.1	60.39	60.20	-2.1	1,450	-0.14%
2023/07/06	22	61.92	3	61.83	61.30	19	1,444	1.32%
2023/07/05	2	63.55	7	63.63	62.90	-5	1,433	-0.35%
2023/07/04	83	62.93	2	62.90	62.50	81	1,426	5.68%
2023/07/03	38	64.94	2	64.90	64.30	36	1,405	2.56%
2023/06/30	1	63.50	0	0.00	64.20	1	1,380	0.07%
2023/06/29	0	0.00	8	64.31	62.80	-8	1,383	-0.58%
2023/06/28	1	64.10	2	63.70	63.50	-1	1,390	-0.07%
2023/06/27	2	64.55	3	63.67	63.10	-1	1,391	-0.07%
2023/06/26	4.1	65.10	4	65.13	64.70	0.1	1,384	0.01%
2023/06/21	8	68.01	6	67.60	67.00	2	1,373	0.15%
2023/06/20	5	67.82	3	68.77	69.00	2	1,359	0.15%
2023/06/19	4	68.58	2.4	68.96	68.80	1.6	1,347	0.12%
2023/06/16	3	68.63	4	69.10	66.90	-1	1,327	-0.08%
2023/06/15	18.4	68.84	19.6	69.33	68.60	-1.2	1,302	-0.09%
2023/06/14	12.6	67.98	16	68.29	68.90	-3.4	1,278	-0.27%
2023/06/13	29	68.04	30	68.15	68.50	-1	1,259	-0.08%
2023/06/12	38.2	70.43	30	70.06	68.80	8.2	1,218	0.67%
2023/06/09	19.3	71.05	23.3	71.17	72.00	-4	1,153	-0.34%
2023/06/08	9	68.11	30.2	68.86	70.10	-21.2	1,006	-2.10%
2023/06/07	25.3	63.72	23.9	64.09	63.80	1.4	896	0.15%
2023/06/06	28.2	60.12	39	59.93	60.00	-10.8	858	-1.26%
2023/06/05	20.7	62.63	11	62.69	62.00	9.7	847	1.14%
2023/06/02	21.2	62.66	21	62.33	61.70	0.2	851	0.02%
2023/06/01	6.3	63.47	14.8	63.60	63.10	-8.5	847	-1.00%
2023/05/31	9.3	63.50	11	63.63	63.70	-1.7	847	-0.20%
2023/05/30	25	61.96	16	62.16	62.60	9	849	1.06%
2023/05/29	20.8	62.60	28.1	62.32	62.10	-7.2	827	-0.88%
2023/05/26	63.3	64.61	52.4	64.04	63.50	10.9	824	1.32%
2023/05/25	26.6	66.70	32	67.18	66.60	-5.4	804	-0.68%
2023/05/24	74.7	66.54	78	66.31	66.00	-3.3	779	-0.42%
2023/05/23	15.4	66.49	11.1	66.88	66.20	4.3	773	0.56%
2023/05/22	26.9	65.75	7.1	66.93	66.90	19.9	763	2.60%
2023/05/19	20	63.69	47.9	64.71	64.80	-27.9	724	-3.85%
2023/05/18	22	58.54	43	60.22	60.70	-21	657	-3.20%
2023/05/17	17	55.42	7.1	55.59	55.50	9.9	640	1.54%
2023/05/16	1	55.15	4.5	54.87	54.80	-3.5	649	-0.54%
2023/05/15	7	53.47	17.8	53.51	53.10	-10.8	665	-1.63%
2023/05/12	4	54.45	4	54.65	54.50	0	708	0.00%
2023/05/11	29	55.66	26	55.15	54.90	3	756	0.40%
2023/05/10	7	57.04	7	56.79	56.60	0	794	0.00%
2023/05/09	4	56.03	2.1	55.67	55.20	1.9	945	0.20%
2023/05/08	2.1	57.25	0	0.00	57.10	2.1	1,030	0.20%
2023/05/03	1	54.90	1	54.80	55.40	0	1,141	0.00%
2023/05/02	0	0.00	1	56.00	56.20	-1	1,145	-0.09%
2023/04/27	1	52.00	0	0.00	52.00	1	1,149	0.09%
2023/04/26	0	54.10	2	53.65	53.30	-2	1,145	-0.17%
2023/04/25	8	55.06	8	54.45	53.70	0	1,143	0.00%
2023/04/24	0	56.70	0	0.00	55.60	0	1,140	0.00%
2023/04/21	5	56.96	0.4	55.80	55.50	4.6	1,142	0.41%
2023/04/20	18	59.76	6.7	59.08	58.20	11.3	1,141	0.99%
2023/04/19	0	0.00	4	61.40	62.20	-4	1,131	-0.35%
2023/04/18	4	62.25	3	61.93	61.60	1	1,133	0.09%
2023/04/14	8	62.71	8.5	62.59	62.00	-0.5	1,192	-0.04%
2023/04/13	10.1	63.83	11	63.67	62.80	-0.9	1,211	-0.07%
2023/04/12	8.3	63.87	9.1	63.86	63.50	-0.8	1,205	-0.07%
2023/04/11	4	63.62	4	63.20	63.50	0	1,203	0.00%
2023/04/10	4.2	63.43	1	62.20	63.80	3.2	1,215	0.26%
2023/04/07	2	61.25	1	62.10	61.10	1	1,215	0.08%
2023/04/06	0	0.00	0.3	61.30	61.10	-0.3	1,216	-0.03%
2023/03/31	1.3	62.90	2	62.50	63.40	-0.7	1,215	-0.05%
2023/03/30	3	63.59	5	63.32	64.20	-2	1,216	-0.16%
2023/03/29	13	61.30	12	61.48	61.10	1	1,203	0.08%
2023/03/28	7	60.03	7	59.40	59.10	0	1,208	0.00%
2023/03/27	1	61.20	0.3	61.00	61.20	0.7	1,211	0.06%
2023/03/24	0	61.00	0	0.00	60.40	0	1,237	0.00%
2023/03/23	0.1	61.22	0	0.00	61.10	0.1	1,302	0.01%
2023/03/22	3	59.53	0	0.00	59.80	3	1,334	0.23%
2023/03/21	1	59.40	1	60.20	59.70	0	1,339	0.00%
2023/03/20	3	58.20	3	58.63	59.10	0	1,339	0.00%
2023/03/17	6	57.83	6	57.42	57.40	0	1,343	0.00%
2023/03/16	6	58.67	4	57.98	57.40	2	1,350	0.15%
2023/03/15	3	59.93	5	60.24	59.90	-2	1,363	-0.15%
2023/03/14	7	59.09	4	59.65	59.10	3	1,417	0.21%
2023/03/13	5	58.20	5	58.96	59.90	0	1,437	0.00%
2023/03/10	1	59.50	0	0.00	59.30	1	1,431	0.07%
2023/03/09	1	64.90	2	63.65	63.10	-1	1,417	-0.07%
2023/03/08	5	64.02	7	63.80	63.60	-2	1,409	-0.14%
2023/03/07	4	63.48	4.1	62.69	64.50	-0.1	1,394	-0.01%
2023/03/06	3	62.40	8.9	62.15	62.10	-5.9	1,379	-0.43%
2023/03/03	5.2	61.13	5.4	61.59	61.30	-0.2	1,380	-0.01%
2023/03/02	5	61.42	3.3	61.55	60.90	1.7	1,373	0.12%
2023/03/01	20	61.11	7.5	60.95	60.80	12.5	1,365	0.92%
2023/02/24	20.1	61.09	19.1	60.59	60.80	1	1,359	0.07%
2023/02/23	11	62.45	10.3	62.80	62.50	0.7	1,345	0.05%
2023/02/22	20	63.06	24.9	62.56	62.20	-4.9	1,331	-0.37%
2023/02/21	28.1	67.27	32.2	67.01	66.20	-4.1	1,302	-0.32%
2023/02/20	5	66.00	7.9	66.50	66.50	-2.9	1,269	-0.23%
2023/02/17	8	65.58	9.4	65.88	66.30	-1.4	1,255	-0.11%
2023/02/16	7.9	65.00	17.1	65.38	65.60	-9.2	1,241	-0.74%
2023/02/15	29	65.08	21.5	64.86	65.20	7.5	1,228	0.61%
2023/02/14	3.2	64.16	5.8	64.41	64.60	-2.6	1,200	-0.22%
2023/02/13	17	63.85	12.4	64.24	63.40	4.6	1,184	0.39%
2023/02/10	52	65.89	38	65.52	64.30	14	1,165	1.20%
2023/02/09	16	67.86	10	67.44	66.50	6	1,119	0.54%
2023/02/08	9	67.56	8	67.83	68.70	1	1,066	0.09%
2023/02/07	21.1	67.36	17	67.98	67.60	4.1	1,020	0.40%
2023/02/06	18.4	63.91	43.3	65.90	66.00	-24.9	861	-2.89%
2023/02/03	9	59.83	10.4	60.43	60.00	-1.4	773	-0.18%
2023/02/02	6	58.35	9	58.57	58.70	-3	717	-0.42%
2023/02/01	8	55.34	17	54.91	55.90	-9	680	-1.32%
2023/01/31	6	53.07	3	53.30	52.80	3	650	0.46%
2023/01/30	3.1	51.26	2	52.40	53.10	1.1	643	0.17%
2023/01/17	0	0.00	0.1	52.10	51.30	-0.1	636	-0.02%
2023/01/16	2	50.80	0	0.00	51.10	2	633	0.32%
2023/01/13	3	50.40	3.1	50.31	50.40	-0.1	630	-0.02%
2023/01/12	12.1	51.11	9.5	50.72	50.60	2.6	628	0.41%
2023/01/11	6.1	52.09	2	52.25	51.70	4.1	622	0.66%
2023/01/10	12.1	51.89	11.3	51.44	51.30	0.8	618	0.13%
2023/01/09	3	53.77	5.4	53.77	53.10	-2.4	607	-0.39%
2023/01/06	4	54.60	7.3	54.15	53.90	-3.3	602	-0.55%
2023/01/05	0	0.00	1.3	56.02	56.10	-1.3	594	-0.21%
2023/01/04	14	56.38	11.7	55.67	55.60	2.3	577	0.39%
2023/01/03	7.5	54.40	10	54.72	55.80	-2.5	524	-0.48%
2022/12/30	2	50.65	1.2	50.90	51.40	0.8	499	0.16%
2022/12/29	6	50.63	4.5	50.31	50.60	1.5	496	0.30%
2022/12/28	28.2	52.73	27.8	52.05	51.30	0.4	491	0.08%
2022/12/27	10	53.71	6	53.80	53.80	4	472	0.85%
2022/12/26	5	53.52	10.3	52.77	52.40	-5.3	464	-1.13%
2022/12/23	5	53.46	6	53.25	53.60	-1	458	-0.22%
2022/12/22	12.4	53.74	12.1	53.29	52.50	0.4	451	0.08%
2022/12/21	7.5	52.54	9	52.99	54.00	-1.5	438	-0.34%
2022/12/20	19	52.25	18.5	51.27	49.95	0.5	425	0.12%
2022/12/19	6	52.68	5	52.80	52.50	1	409	0.24%
2022/12/16	14	54.76	13	54.25	53.40	1	404	0.25%
2022/12/15	38	56.09	43	55.40	55.00	-5	375	-1.33%
2022/12/14	10	52.43	9	52.59	54.70	1	308	0.32%
2022/12/13	6.3	48.96	3	49.03	50.20	3.3	269	1.22%
2022/12/12	13	47.76	6.3	48.43	48.00	6.7	265	2.51%
2022/12/09	6	48.37	14	47.82	47.50	-8	271	-2.93%
2022/12/08	4	50.08	4	50.75	49.90	0	275	0.00%
2022/12/07	10	49.04	11.1	48.95	50.40	-1.1	270	-0.41%
2022/12/06	27	50.57	12	50.59	50.80	15	249	6.02%
2022/12/05	6.3	46.88	3	47.12	48.40	3.3	190	1.73%
2022/12/02	2	43.93	0	45.20	44.00	2	165	1.21%
2022/12/01	6	42.72	4	42.68	42.85	2	160	1.25%
2022/11/30	0	0.00	0.8	40.97	41.80	-0.8	158	-0.51%
2022/11/29	3	41.40	4.8	41.05	40.85	-1.8	157	-1.14%
2022/11/28	2.2	41.48	2.4	41.46	41.20	-0.2	156	-0.13%
2022/11/25	5	42.53	4.2	42.00	41.30	0.8	159	0.50%
2022/11/24	12	42.40	10	42.20	42.00	2	150	1.33%
2022/11/23	6	42.43	7	41.89	41.85	-1	148	-0.67%
2022/11/22	2	41.43	2	41.73	42.10	0	148	0.00%
2022/11/18	1	42.50	0	0.00	42.10	1	149	0.67%
2022/11/17	1	40.60	0	0.00	40.70	1	143	0.70%
2022/11/15	3	38.93	2	38.18	38.25	1	134	0.75%
2022/11/09	1	40.15	1	39.80	39.50	0	131	0.00%
2022/11/01	1	38.50	1	38.90	39.35	0	129	0.00%
2022/10/31	1	38.55	1.1	38.26	38.25	-0.1	129	-0.05%
2022/10/28	2.1	38.83	2	38.20	37.80	0.1	129	0.05%
2022/10/07	2	42.23	2	41.90	41.80	0	159	0.00%
2022/10/05	0	0.00	1	42.30	41.80	-1	159	-0.63%
2022/10/04	4	42.40	4	42.03	41.80	0	158	0.00%
2022/10/03	1	41.20	0	0.00	41.70	1	157	0.63%
2022/09/30	3	39.45	2	40.33	40.50	1	157	0.64%
2022/09/29	2	39.55	2	40.38	40.05	0	157	0.00%
2022/09/20	1	46.70	0	0.00	46.75	1	144	0.69%
2022/09/16	0	0.00	0	48.80	48.05	0	138	0.00%
2022/09/15	0	0.00	2	47.15	47.80	-2	130	-1.54%
2022/09/14	2.4	45.33	0	0.00	45.45	2.4	120	1.99%
2022/08/26	1	43.90	0	0.00	43.15	1	117	0.85%
2022/07/22	0	0.00	3	42.55	42.00	-3	177	-1.69%
2022/07/19	0	0.00	1	45.95	43.55	-1	209	-0.48%
2022/07/18	1	43.55	0	0.00	43.55	1	219	0.45%
2022/06/17	1	40.50	0	0.00	41.00	1	469	0.21%
2022/06/16	1	42.05	0	0.00	41.30	1	469	0.21%
2022/06/14	1	42.20	2.5	42.15	42.80	-1.5	471	-0.32%
2022/06/13	1	44.35	0	0.00	43.60	1	468	0.21%
2022/06/09	0	0.00	1	45.60	45.35	-1	467	-0.21%
2022/06/07	0	0.00	1	46.20	46.00	-1	473	-0.21%
2022/06/01	3	46.00	0	0.00	45.85	3	478	0.63%
2022/05/20	0	0.00	1	47.80	47.40	-1	485	-0.21%
2022/05/12	2	43.85	0	0.00	42.35	2	486	0.41%
2022/05/09	0	0.00	1	48.35	46.50	-1	477	-0.21%
2022/05/05	0	0.00	1	51.50	53.50	-1	466	-0.21%
2022/05/04	0.1	50.90	2	51.30	51.30	-1.9	464	-0.41%
2022/05/03	0	51.70	0	0.00	51.50	0	463	0.00%
2022/04/29	3	52.73	0	0.00	51.50	3	463	0.65%
2022/04/26	1	52.00	0	0.00	52.00	1	440	0.23%
2022/04/25	5.2	54.77	6	53.87	52.00	-0.8	429	-0.19%
2022/04/22	0	0.00	15	57.65	57.60	-15	419	-3.58%
2022/04/21	2	56.65	4.1	55.91	56.50	-2.1	398	-0.53%
2022/04/20	6	58.67	9	58.60	57.60	-3	378	-0.80%
2022/04/19	1	55.20	1	56.20	56.20	0	278	0.00%
2022/04/18	1	51.50	1	51.00	51.10	0	231	0.00%
2022/04/15	10	50.72	9	52.79	48.80	1	210	0.48%
2022/04/14	1	45.70	0	0.00	48.85	1	158	0.63%
2022/04/13	0.2	44.65	0	0.00	44.45	0.2	151	0.10%
2022/04/01	0.1	46.80	0	0.00	45.85	0.1	172	0.06%
2022/03/31	0	47.40	0	0.00	47.00	0	175	0.00%
2022/03/30	0	47.00	0	0.00	47.30	0	180	0.00%
2022/03/23	0.2	47.70	0	0.00	48.50	0.2	274	0.07%
2022/03/18	0	0.00	7	45.08	46.15	-7	276	-2.53%
2022/03/17	1	45.35	1	45.40	45.40	0	278	0.00%
2022/03/04	2	45.70	2	46.83	45.70	0	328	0.00%
2022/02/21	6	48.53	0	0.00	47.85	6	389	1.54%
2022/02/16	0.1	46.00	0	0.00	46.25	0.1	424	0.02%
2022/02/10	0	0.00	3.7	48.06	47.95	-3.7	474	-0.78%
2022/01/24	0	0.00	3	46.02	48.75	-3	665	-0.45%
2022/01/21	0.2	50.10	1	50.00	49.60	-0.8	750	-0.11%
2022/01/14	1	50.00	0	0.00	48.90	1	805	0.12%
2022/01/12	0	0.00	1	52.00	52.00	-1	804	-0.12%
2022/01/11	1.1	52.95	0.4	52.55	52.20	0.7	810	0.08%
2022/01/07	1	53.10	0	0.00	53.10	1	819	0.12%
2022/01/06	0	0.00	1	54.50	54.00	-1	824	-0.12%
2022/01/05	1	54.50	0	0.00	54.50	1	843	0.12%
2022/01/04	0.4	55.70	2	56.70	55.70	-1.6	856	-0.19%
2021/12/30	1.3	56.65	0	0.00	57.20	1.3	862	0.15%
2021/12/29	1.1	56.97	3	57.10	57.30	-1.9	862	-0.22%
2021/12/28	2.2	59.10	2	57.10	57.10	0.2	864	0.02%
2021/12/24	0	0.00	0.5	59.20	58.20	-0.5	865	-0.06%
2021/12/23	5	58.54	2	58.10	58.40	3	861	0.35%
2021/12/22	16	61.22	8	59.95	60.00	8	846	0.95%
2021/12/21	1	56.00	1	57.90	58.40	0	791	0.00%
2021/12/15	1	53.50	1	53.20	53.20	0	775	0.00%
2021/12/14	1	52.00	0	0.00	52.00	1	776	0.13%
2021/12/13	1	52.90	0	0.00	53.30	1	777	0.13%
2021/12/10	2	54.50	0	0.00	53.70	2	779	0.26%
2021/12/08	2	55.50	0	0.00	54.60	2	772	0.26%
2021/12/07	1	56.80	0	0.00	57.00	1	769	0.13%
2021/12/06	0	0.00	12	59.04	59.30	-12	778	-1.54%
2021/12/03	1.5	55.00	7	54.04	56.10	-5.5	765	-0.72%
2021/12/02	0.3	51.60	0	0.00	51.00	0.3	760	0.04%
2021/11/30	1	52.30	0	0.00	52.00	1	770	0.13%
2021/11/29	1	50.00	0	0.00	52.30	1	777	0.13%
2021/11/26	0	0.00	3	54.60	53.10	-3	772	-0.39%
2021/11/25	1	57.00	0	0.00	56.60	1	765	0.13%
2021/11/24	0	0.00	2	56.00	57.50	-2	764	-0.26%
2021/11/23	2	58.10	0	0.00	57.00	2	761	0.26%
2021/11/22	4	60.10	0	0.00	59.40	4	756	0.53%
2021/11/19	3.2	60.96	0	0.00	60.50	3.2	753	0.42%
2021/11/18	4	65.45	1	64.30	62.20	3	747	0.40%
2021/11/17	1	66.30	2	63.50	65.50	-1	731	-0.14%
2021/11/16	1	61.60	2.1	63.29	65.40	-1.1	724	-0.15%
2021/11/12	0	0.00	1	60.00	60.40	-1	707	-0.14%
2021/11/11	2	62.85	1	63.00	63.00	1	698	0.14%
2021/11/10	2	56.90	1	59.00	59.00	1	682	0.15%
2021/11/09	0	0.00	5	53.50	53.70	-5	670	-0.75%
2021/11/08	1	54.20	0	0.00	53.20	1	677	0.15%
2021/11/05	4	55.13	0	0.00	54.20	4	681	0.59%
2021/11/04	2	58.65	2	58.80	58.70	0	680	0.00%
2021/11/03	7	61.20	23	59.59	59.60	-16	673	-2.37%
2021/11/02	13.1	60.07	20.3	61.12	59.30	-7.2	638	-1.12%
2021/11/01	8	54.61	23	56.20	57.00	-15	555	-2.70%
2021/10/29	28	50.25	28	52.64	51.90	0	535	0.00%
2021/10/28	3	49.68	0	0.00	51.00	3	498	0.60%
2021/10/27	0	0.00	1.4	45.47	46.40	-1.4	505	-0.29%
2021/10/25	0	0.00	2	40.10	40.90	-2	520	-0.38%
2021/10/22	0	0.00	1	40.10	39.95	-1	523	-0.19%
2021/10/21	0	0.00	1.2	41.99	41.70	-1.2	522	-0.23%
2021/10/18	2	41.10	0	0.00	42.20	2	527	0.38%
2021/10/15	2	38.60	0.6	39.20	39.25	1.4	523	0.27%
2021/10/14	10	38.90	0	0.00	38.70	10	532	1.88%
2021/10/06	1	36.20	0	0.00	36.10	1	549	0.18%
2021/09/09	8	44.18	6	46.20	43.95	2	643	0.31%
2021/09/07	0	0.00	1	42.90	42.30	-1	633	-0.16%
2021/09/01	0	0.00	1	51.50	50.80	-1	613	-0.16%
2021/08/31	1	50.70	0	0.00	50.70	1	619	0.16%
2021/08/27	1	51.80	1	52.40	51.90	0	643	0.00%
2021/08/19	10	55.13	0	0.00	53.80	10	690	1.45%
2021/08/18	0.2	55.70	1	53.30	57.40	-0.9	692	-0.12%
2021/08/12	1	60.80	0	0.00	60.20	1	730	0.14%
2021/08/10	0	0.00	1	56.20	54.80	-1	739	-0.14%
2021/08/05	1	62.40	0	0.00	61.70	1	748	0.13%
2021/08/04	1	61.20	2	61.30	62.40	-1	752	-0.13%
2021/08/03	9	61.68	2	62.40	61.40	7	745	0.94%
2021/08/02	6	60.43	4	63.88	59.60	2	702	0.28%
2021/07/30	4	69.10	3	67.77	66.20	1	700	0.14%
2021/07/29	2	72.70	0	0.00	73.00	2	671	0.30%
2021/07/28	2	74.90	0	0.00	74.50	2	674	0.30%
2021/07/27	0	0.00	2	76.30	77.00	-2	681	-0.29%
2021/07/26	2	79.90	0	0.00	80.30	2	678	0.29%
2021/07/23	2	77.00	0.1	79.00	78.80	1.9	675	0.28%
2021/07/20	0	0.00	2	78.65	77.90	-2	671	-0.30%
2021/07/19	2	78.85	0	0.00	79.50	2	661	0.30%
2021/07/16	4	75.75	0	0.00	75.30	4	650	0.62%
2021/07/15	0	0.00	10	73.32	73.20	-10	639	-1.56%
2021/07/14	12	71.70	2	73.70	74.60	10	634	1.58%
2021/07/13	1	77.00	5	77.44	73.40	-4	620	-0.64%
2021/07/12	0	0.00	6	77.30	77.30	-6	611	-0.98%
2021/07/07	1	81.10	0	0.00	81.20	1	641	0.16%
2021/07/06	2	84.05	1	83.43	83.40	1	638	0.15%
2021/07/05	2	83.00	0	0.00	82.70	2	639	0.31%
2021/07/02	1	83.60	0	0.00	83.20	1	642	0.16%
2021/07/01	3	86.47	0	0.00	85.20	3	639	0.47%
2021/06/30	2	88.65	0	0.00	88.40	2	638	0.31%
2021/06/28	1	90.80	0	0.00	90.60	1	659	0.15%
2021/06/25	5	93.30	0	0.00	92.80	5	654	0.76%
2021/06/24	1	90.30	0	0.00	90.70	1	640	0.16%
2021/06/21	3	86.07	2	92.30	92.30	1	628	0.16%
2021/06/17	1	90.00	0	0.00	90.10	1	624	0.16%
2021/06/16	0	0.00	1	91.90	90.40	-1	623	-0.16%
2021/06/11	3	90.37	0	0.00	89.50	3	616	0.49%
2021/06/10	2	89.70	1	90.50	90.50	1	628	0.16%
2021/06/08	1	89.00	0	0.00	88.80	1	627	0.16%
2021/06/07	0	0.00	10	96.47	90.80	-10	625	-1.60%
2021/06/03	2	95.50	13	94.85	94.30	-11	603	-1.82%
2021/06/02	22	94.71	1	93.20	94.00	21	597	3.51%
2021/05/28	14	92.71	3	91.10	93.60	11	589	1.87%
2021/05/26	0	0.00	1	82.80	82.80	-1	584	-0.17%
2021/05/25	1	82.40	0	0.00	82.70	1	585	0.17%
2021/05/24	1	80.70	1	83.00	82.20	0	596	0.00%
2021/05/21	1	75.00	1	75.50	76.40	0	604	0.00%
2021/05/12	1	81.10	0	0.00	81.10	1	627	0.16%
2021/05/11	1	92.00	0	0.00	90.10	1	624	0.16%
2021/05/10	2	99.60	0	0.00	98.50	2	627	0.32%
2021/05/07	5	106.52	0	0.00	99.60	5	635	0.79%
2021/05/06	0	0.00	1	99.30	99.30	-1	602	-0.17%
2021/05/05	0	0.00	2	91.90	90.30	-2	605	-0.33%
2021/04/28	4	120.25	2	117.75	118.50	2	644	0.31%
2021/04/27	0	0.00	3	111.50	111.00	-3	646	-0.46%
2021/04/20	0	0.00	1	112.50	111.50	-1	771	-0.13%
2021/04/16	2	112.50	1	115.00	115.00	1	855	0.12%
2021/04/14	0	0.00	1	112.00	111.50	-1	1,003	-0.10%
2021/04/13	0	0.00	1	119.50	119.00	-1	1,043	-0.10%
2021/04/09	11	126.50	0	0.00	126.00	11	1,039	1.06%
2021/04/08	0	0.00	7.1	132.98	128.50	-7.1	1,035	-0.68%
2021/04/07	0	0.00	4	129.75	129.50	-4	1,035	-0.39%
2021/04/06	1	129.00	4	129.88	129.00	-3	1,035	-0.29%
2021/04/01	1	131.50	2	134.00	132.00	-1	1,031	-0.10%
2021/03/31	2	136.50	5	136.20	136.00	-3	1,021	-0.29%
2021/03/30	1	134.00	4	134.88	133.50	-3	1,005	-0.30%
2021/03/26	0	0.00	1	136.50	135.00	-1	1,011	-0.10%
2021/03/24	0	0.00	2	134.25	132.50	-2	1,016	-0.20%
2021/03/23	1	132.00	0	0.00	131.00	1	1,023	0.10%
2021/03/17	1	134.50	0	0.00	133.00	1	1,038	0.10%
2021/03/16	1	133.50	3	137.50	137.00	-2	1,049	-0.19%
2021/03/11	0	0.00	2	130.00	133.00	-2	1,072	-0.19%
2021/03/10	1	127.00	1	127.50	126.50	0	1,118	0.00%
2021/03/08	2	131.00	0	0.00	129.00	2	1,206	0.17%
2021/03/05	3	130.00	1	131.50	132.00	2	1,260	0.16%
2021/03/04	4	129.88	2	133.00	128.50	2	1,297	0.15%
2021/03/02	2	138.00	0	0.00	139.50	2	1,356	0.15%
2021/02/24	0	0.00	1	142.50	137.00	-1	1,430	-0.07%
2021/02/23	2	150.00	1	149.00	148.00	1	1,413	0.07%
2021/02/22	0	0.00	12	149.21	151.00	-12	1,390	-0.86%
2021/02/19	1	139.00	2	138.50	138.00	-1	1,348	-0.07%
2021/02/05	2	139.75	5	137.80	131.00	-3	1,357	-0.22%
2021/02/04	0	0.00	1	134.00	135.00	-1	1,364	-0.07%
2021/02/02	0	0.00	2	135.50	136.00	-2	1,448	-0.14%
2021/01/29	3	133.50	1	139.50	129.00	2	1,563	0.13%
2021/01/28	0	0.00	4	133.50	132.00	-4	1,653	-0.24%
2021/01/25	3	136.50	2	135.75	134.00	1	1,767	0.06%
2021/01/22	4	127.25	1	128.50	132.00	3	1,752	0.17%
2021/01/21	1	125.00	2	120.50	120.00	-1	1,751	-0.06%
2021/01/20	8	126.00	0	0.00	124.00	8	1,759	0.45%
2021/01/19	8	136.94	1	129.00	129.00	7	1,776	0.39%
2021/01/18	0	0.00	5	147.40	143.00	-5	1,744	-0.29%
2021/01/15	0	0.00	2.5	149.20	151.50	-2.5	1,733	-0.14%
2021/01/14	2	150.50	12	149.08	150.00	-10	1,724	-0.58%
2021/01/13	12	151.25	0	0.00	146.00	12	1,710	0.70%
2021/01/12	2.5	153.11	6	149.42	150.00	-3.5	1,723	-0.20%
2021/01/11	2	140.50	5	151.10	150.50	-3	1,872	-0.16%
2021/01/08	5	144.90	6	144.42	141.50	-1	1,879	-0.05%
2021/01/07	6	146.92	53.1	141.60	148.50	-47.1	1,978	-2.38%
2021/01/06	11	134.68	5	130.00	135.00	6	1,944	0.31%
2021/01/05	5	121.70	0	0.00	123.00	5	1,926	0.26%
2021/01/04	3	120.67	0	0.00	118.00	3	1,958	0.15%
2020/12/31	0	0.00	1	120.50	121.00	-1	2,023	-0.05%
2020/12/30	1	121.00	2	120.00	119.00	-1	2,051	-0.05%
2020/12/29	1	124.50	1	123.50	123.50	0	2,086	0.00%
2020/12/28	0	0.00	1	125.00	126.00	-1	2,128	-0.05%
2020/12/24	2	127.75	1	128.50	127.00	1	2,195	0.05%
2020/12/23	2	125.75	3	126.83	126.00	-1	2,220	-0.05%
2020/12/22	6	128.58	0	0.00	125.50	6	2,277	0.26%
2020/12/18	12	136.13	0	0.00	135.00	12	2,369	0.51%
2020/12/17	9	130.39	0	0.00	133.50	9	2,454	0.37%
2020/12/16	3	129.67	0	0.00	129.00	3	2,577	0.12%
2020/12/15	4	135.00	0	0.00	133.00	4	2,699	0.15%
2020/12/11	0	0.00	10	141.50	138.00	-10	2,860	-0.35%
2020/12/10	10	143.50	1	140.50	141.00	9	2,882	0.31%
2020/12/07	3	145.00	0	0.00	143.00	3	2,895	0.10%
2020/12/04	1	147.50	3	148.83	144.00	-2	2,894	-0.07%
2020/12/03	2	140.50	2	142.00	141.50	0	2,868	0.00%
2020/12/02	3	124.33	1	125.50	135.50	2	2,865	0.07%
2020/12/01	41	130.96	29.3	129.31	131.00	11.7	2,851	0.41%
2020/11/30	3	147.83	47	145.14	139.50	-44	2,844	-1.55%
2020/11/27	2	155.50	5	157.90	155.00	-3	2,846	-0.11%
2020/11/26	7	153.07	5	154.10	155.00	2	2,840	0.07%
2020/11/25	1	145.50	3	151.19	154.00	-2	2,807	-0.07%
2020/11/24	0	0.00	1	141.00	142.00	-1	2,779	-0.04%
2020/11/23	0	0.00	2	143.50	146.50	-2	2,879	-0.07%
2020/11/20	0	0.00	51	143.17	142.50	-51	2,935	-1.74%
2020/11/19	1	145.00	50	145.36	145.00	-49	2,970	-1.65%
2020/11/18	38	144.26	40	144.59	145.00	-2	3,065	-0.07%
2020/11/17	1	137.00	10	140.30	141.00	-9	3,152	-0.29%
2020/11/16	27	138.41	4	140.63	138.50	23	3,220	0.71%
2020/11/13	4	136.75	31	142.45	142.50	-27	3,283	-0.82%
2020/11/12	151	138.62	2	135.50	135.00	149	3,337	4.46%	大買/鉅額交易
2020/11/11	2	165.00	2	155.50	150.00	0	3,366	0.00%
2020/11/10	14	171.89	25	169.68	166.50	-11	3,373	-0.33%
2020/11/09	3	175.67	1	175.50	178.00	2	3,362	0.06%
2020/11/06	4	172.75	10	177.95	170.00	-6	3,357	-0.18%
2020/11/05	30	170.88	29	174.67	172.50	1	3,357	0.03%
2020/11/04	17	164.50	16.2	165.64	174.50	0.8	3,376	0.02%
2020/11/03	15.2	161.74	13.1	160.78	159.00	2.1	3,363	0.06%
2020/11/02	4	151.25	0	0.00	153.50	4	3,431	0.12%
2020/10/30	12.1	151.17	0	0.00	150.50	12.1	3,512	0.34%
2020/10/29	17	150.15	11	149.73	153.00	6	3,645	0.16%
2020/10/28	4	156.50	0.1	157.00	152.00	3.9	3,729	0.10%
2020/10/27	10	149.00	19	151.76	157.00	-9	3,843	-0.23%
2020/10/20	0	0.00	1	149.50	153.00	-1	3,852	-0.03%
2020/10/19	11	151.50	12.1	153.56	151.50	-1.1	3,821	-0.03%
2020/10/16	2	146.25	1	146.95	147.00	1	3,662	0.03%
2020/10/15	16	146.88	7	149.00	146.50	9	3,612	0.25%
2020/10/14	7	135.14	9.1	137.42	141.00	-2.1	3,466	-0.06%
2020/10/13	7	131.00	10	129.40	135.00	-3	3,406	-0.09%
2020/10/12	1	134.50	1	131.50	131.50	0	3,377	0.00%
2020/10/08	13	131.46	10	132.30	131.50	3	3,345	0.09%
2020/10/07	0	0.00	4.4	128.30	128.00	-4.4	3,287	-0.13%
2020/10/06	3	126.00	3	128.50	130.00	0	3,266	0.00%
2020/10/05	26	121.60	31	122.81	125.00	-5	3,235	-0.15%
2020/09/30	3	117.33	2	117.00	120.00	1	3,215	0.03%
2020/09/29	5	119.00	1	121.00	116.00	4	3,210	0.12%
2020/09/25	2	113.25	3	113.00	116.00	-1	3,238	-0.03%
2020/09/24	5.3	120.88	1	119.00	119.00	4.3	3,208	0.13%
2020/09/23	1	127.00	1	128.50	128.50	0	3,183	0.00%
2020/09/22	4	127.75	13	127.54	124.00	-9	3,164	-0.28%
2020/09/21	3	135.33	5	138.30	136.50	-2	3,110	-0.06%
2020/09/18	9	135.78	17	136.97	132.00	-8	2,978	-0.27%
2020/09/17	2	129.75	1	127.50	129.00	1	2,848	0.04%
2020/09/16	14	126.11	7	125.64	128.00	7	2,750	0.25%
2020/09/15	3	118.33	0	0.00	116.50	3	2,682	0.11%
2020/09/14	2	113.25	1	117.00	115.00	1	2,658	0.04%
2020/09/11	2	106.75	3	108.67	108.00	-1	2,649	-0.04%
2020/09/10	2	114.50	0	0.00	111.00	2	2,638	0.08%
2020/09/09	2	112.25	2	112.25	113.00	0	2,637	0.00%
2020/09/08	4	112.50	2	112.00	111.00	2	2,626	0.08%
2020/09/07	8	116.44	1	118.00	111.00	7	2,607	0.27%
2020/09/04	1	122.50	3	119.50	123.00	-2	2,587	-0.08%
2020/09/03	8	130.50	1	129.50	123.00	7	2,567	0.27%
2020/09/02	1	122.50	2	127.00	127.00	-1	2,522	-0.04%
2020/08/31	1	118.00	1	119.00	118.00	0	2,469	0.00%
2020/08/28	2	118.00	15	117.90	121.00	-13	2,456	-0.53%
2020/08/27	11	123.95	1	121.00	121.00	10	2,410	0.41%
2020/08/26	3	139.17	2	136.00	134.00	1	2,309	0.04%
2020/08/25	2	137.25	3	135.00	132.50	-1	2,255	-0.04%
2020/08/24	14	134.61	5	134.60	136.00	9	2,220	0.41%
2020/08/21	14	145.18	3	145.83	148.00	11	2,141	0.51%
2020/08/20	13	132.96	25	129.90	135.00	-12	2,103	-0.57%
2020/08/19	23	141.91	14	139.04	135.00	9	2,068	0.44%
2020/08/18	21	135.12	10	131.70	138.00	11	2,006	0.55%
2020/08/17	27	124.13	15	124.17	125.50	12	1,957	0.61%
2020/08/14	0	0.00	3	115.50	114.50	-3	1,920	-0.16%
2020/08/13	8	114.50	26	114.65	115.00	-18	1,901	-0.95%
2020/08/12	25	113.98	14	114.04	113.50	11	1,889	0.58%
2020/08/11	12	113.17	4.1	114.02	112.50	7.9	1,901	0.42%
2020/08/10	17	114.91	16.4	116.76	116.50	0.6	1,869	0.03%
2020/08/07	10.3	107.70	11	108.32	111.50	-0.7	1,771	-0.04%
2020/08/06	14	109.00	42	105.11	106.00	-28	1,724	-1.62%
2020/08/05	10	104.80	25	104.30	104.00	-15	1,653	-0.91%
2020/08/04	16.1	98.52	25	99.85	105.50	-8.9	1,595	-0.56%
2020/08/03	13.1	96.76	12	97.48	96.00	1.1	1,511	0.07%
2020/07/31	24	94.92	7	93.60	94.80	17	1,446	1.17%
2020/07/30	27	88.73	10	89.10	89.10	17	1,374	1.24%
2020/07/28	0	0.00	2	80.30	79.00	-2	1,479	-0.14%
2020/07/27	3	81.73	1.2	81.10	80.60	1.8	1,529	0.12%
2020/07/24	7	84.29	3	81.60	81.50	4	1,562	0.26%
2020/07/23	7	85.16	7	85.26	84.90	0	1,606	0.00%
2020/07/22	12.2	85.18	2	85.00	85.90	10.2	1,634	0.62%
2020/07/20	2	79.05	0	0.00	81.80	2	1,643	0.12%
2020/07/17	3	79.90	0	0.00	78.20	3	1,636	0.18%
2020/07/15	3	83.97	3	82.57	82.60	0	1,628	0.00%
2020/07/13	0	0.00	0.2	86.00	86.10	-0.2	1,657	-0.01%
2020/07/10	3	90.37	12	88.42	86.80	-9	1,674	-0.54%
2020/07/09	17	93.36	21	92.96	91.30	-4	1,664	-0.24%
2020/07/08	7	93.96	26	95.30	94.00	-19	1,646	-1.15%
2020/07/07	27.1	95.35	28	94.09	94.00	-0.9	1,643	-0.05%
2020/07/06	13	91.72	19	92.55	95.80	-6	1,624	-0.37%
2020/07/03	7.1	86.66	17	87.41	89.80	-9.9	1,612	-0.61%
2020/07/02	9	86.62	16	86.54	86.10	-7	1,609	-0.43%
2020/07/01	5	86.00	7	86.83	85.30	-2	1,608	-0.12%
2020/06/30	17	84.27	7	84.27	85.80	10	1,637	0.61%
2020/06/29	1	81.00	3	80.27	81.00	-2	1,679	-0.12%
2020/06/24	4	80.80	3	80.60	81.20	1	1,719	0.06%
2020/06/23	3	81.20	3	80.70	80.30	0	1,743	0.00%
2020/06/22	0	0.00	1	80.30	81.00	-1	1,764	-0.06%
2020/06/19	0	0.00	1	81.00	81.00	-1	1,776	-0.06%
2020/06/18	1	82.00	2	81.95	81.60	-1	1,784	-0.06%
2020/06/17	7	79.96	7	79.61	80.00	0	1,776	0.00%
2020/06/16	8	78.08	6	78.22	80.70	2	1,785	0.11%
2020/06/15	2	77.35	3	77.07	76.00	-1	1,785	-0.06%
2020/06/12	2	76.60	5	77.52	77.00	-3	1,792	-0.17%
2020/06/11	31	80.87	17	80.31	78.70	14	1,797	0.78%
2020/06/10	12	80.18	11	79.06	78.60	1	1,789	0.06%
2020/06/09	4	80.73	5	80.00	80.00	-1	1,797	-0.06%
2020/06/08	1	80.90	3	81.17	80.40	-2	1,822	-0.11%
2020/06/05	7	80.74	7	80.84	80.50	0	1,830	0.00%
2020/06/04	9	82.39	9	81.02	80.80	0	1,846	0.00%
2020/06/03	2	81.00	5	82.98	82.60	-3	1,865	-0.16%
2020/06/02	3	81.00	0	0.00	80.90	3	1,930	0.16%
2020/06/01	4	83.55	8.2	83.12	82.40	-4.2	1,990	-0.21%
2020/05/29	4.2	82.42	11	82.24	82.50	-6.8	2,011	-0.34%
2020/05/28	16	83.49	9.2	83.42	81.30	6.8	2,039	0.33%
2020/05/27	18	86.38	14	86.31	84.10	4	2,044	0.20%
2020/05/26	4.2	83.46	11	84.14	85.60	-6.8	2,027	-0.34%
2020/05/25	14	80.32	16	80.06	81.80	-2	2,024	-0.10%
2020/05/22	7	83.73	10	80.85	78.50	-3	2,037	-0.15%
2020/05/21	0	0.00	1	85.00	84.00	-1	2,018	-0.05%
2020/05/19	4	84.65	2	84.90	82.00	2	1,997	0.10%
2020/05/18	10	82.99	1	81.00	84.20	9	1,974	0.46%
2020/05/15	7	75.70	4	73.80	78.00	3	1,956	0.15%
2020/05/12	0	0.00	0.1	87.50	87.80	-0.1	1,899	-0.01%
2020/05/11	3	87.70	3.7	87.75	89.20	-0.7	1,898	-0.03%
2020/05/08	28	93.92	24	92.60	88.90	4	1,882	0.21%
2020/05/07	20	93.40	1	93.40	93.40	19	1,827	1.04%
2020/05/06	12	89.47	17	90.11	89.50	-5	1,790	-0.28%
2020/05/05	6	89.15	6	89.77	87.60	0	1,733	0.00%
2020/05/04	9	84.60	6.1	83.38	88.00	2.9	1,646	0.18%
2020/04/30	14	79.59	12	80.58	80.00	2	1,581	0.13%
2020/04/29	13.1	75.78	10	76.39	77.00	3.1	1,523	0.20%
2020/04/28	6	74.53	5	75.70	73.60	1	1,488	0.07%
2020/04/27	8.1	71.09	11	71.71	74.00	-2.9	1,440	-0.20%
2020/04/24	13	67.67	18	68.63	69.10	-5	1,405	-0.36%
2020/04/23	4	64.93	4	65.63	64.30	0	1,366	0.00%
2020/04/22	5	63.76	4	64.50	65.00	1	1,364	0.07%
2020/04/21	12	68.05	4	68.00	65.00	8	1,357	0.59%
2020/04/20	4	68.58	5	69.04	68.50	-1	1,348	-0.07%
2020/04/17	5	69.44	11	69.81	69.00	-6	1,361	-0.44%
2020/04/16	11	68.00	11	68.31	70.00	0	1,339	0.00%
2020/04/15	3	67.13	8	67.33	68.70	-5	1,314	-0.38%
2020/04/14	6	64.63	2	65.70	64.60	4	1,285	0.31%
2020/04/13	1	64.70	6	63.78	63.50	-5	1,278	-0.39%
2020/04/10	17	64.19	8	64.35	64.00	9	1,271	0.71%
2020/04/09	23	68.49	30	67.34	63.00	-7	1,254	-0.56%
2020/04/08	16	68.73	14	69.90	68.40	2	1,215	0.16%
2020/04/07	17	64.81	12	65.72	69.80	5	1,188	0.42%
2020/04/06	15	61.43	14	61.68	63.90	1	1,168	0.09%
2020/04/01	11	62.69	2	64.00	61.80	9	1,149	0.78%
2020/03/31	4	65.60	5	64.36	63.40	-1	1,082	-0.09%
2020/03/30	15	59.67	12	60.93	62.00	3	1,003	0.30%
2020/03/27	3	56.73	4	57.40	58.30	-1	962	-0.10%
2020/03/26	1	51.70	7	50.21	53.70	-6	946	-0.63%
2020/03/25	9	49.72	6	50.18	48.85	3	922	0.33%
2020/03/24	0	0.00	14	47.59	46.85	-14	906	-1.54%
2020/03/23	5	46.95	1.3	47.99	46.65	3.7	891	0.42%
2020/03/20	7	47.30	5	49.41	51.80	2	889	0.22%
2020/03/19	7	49.48	10.1	47.84	47.10	-3.1	880	-0.35%
2020/03/18	9	56.92	11	56.71	52.30	-2	869	-0.23%
2020/03/17	5.9	54.37	7	53.70	55.60	-1.1	862	-0.13%
2020/03/16	14	59.46	15	60.87	56.10	-1	869	-0.11%
2020/03/13	6	59.03	2	60.60	60.40	4	859	0.47%
2020/03/12	22	67.58	9	68.63	65.50	13	845	1.54%
2020/03/11	4	73.08	5	74.60	72.70	-1	815	-0.12%
2020/03/10	7	71.69	13	73.26	72.50	-6	800	-0.75%
2020/03/09	18	74.64	26.1	75.43	74.30	-8.1	773	-1.05%
2020/03/06	20	77.74	15	78.18	75.20	5	739	0.68%
2020/03/05	13	74.76	8.1	74.44	77.50	4.9	665	0.74%
2020/03/04	8	68.93	8	68.88	70.50	0	597	0.00%
2020/03/03	15.6	68.07	11	69.00	67.40	4.6	568	0.81%
2020/03/02	8.5	64.18	22	63.88	66.60	-13.5	535	-2.52%
2020/02/27	19.2	66.01	9	65.92	63.10	10.2	510	2.00%
2020/02/26	5	65.62	6	66.08	65.50	-1	472	-0.21%
2020/02/25	13	63.20	12	63.98	64.10	1	436	0.23%
2020/02/24	3.2	60.63	6	61.67	62.50	-2.8	405	-0.69%
2020/02/21	1.1	61.40	3	61.90	61.40	-1.9	397	-0.48%
2020/02/20	7	60.09	4	60.43	60.80	3	388	0.77%
2020/02/19	7.1	60.77	7	60.19	58.60	0.1	376	0.03%
2020/02/18	13.3	61.50	6	62.97	60.00	7.3	358	2.04%
2020/02/17	7	58.70	6	59.47	60.20	1	318	0.31%
2020/02/14	5	57.76	7	59.10	59.50	-2	310	-0.64%
2020/02/13	7	57.73	6	57.75	57.00	1	285	0.35%
2020/02/12	2.6	55.62	4	55.53	58.00	-1.4	268	-0.52%
2020/02/11	4	53.63	1	53.90	53.50	3	246	1.22%
2020/02/03	0	0.00	1	44.80	47.95	-1	201	-0.50%
2020/01/17	0	0.00	1	52.00	51.10	-1	188	-0.53%
2020/01/16	3	53.10	3	51.40	51.40	0	186	0.00%
2020/01/15	0	0.00	2	54.10	53.00	-2	181	-1.10%
2020/01/14	4	53.13	2	53.90	54.00	2	180	1.11%
2020/01/08	0	0.00	1	47.80	47.70	-1	151	-0.66%
2020/01/07	1	50.20	0	0.00	48.60	1	150	0.66%
2020/01/03	0	0.00	1	51.10	50.80	-1	148	-0.67%
2019/12/31	1	50.50	0	0.00	51.50	1	142	0.70%
2019/12/30	1	51.50	0	0.00	50.80	1	136	0.73%
2019/12/23	0	0.00	2	48.55	48.10	-2	113	-1.75%
2019/12/16	0	0.00	2	46.35	46.40	-2	89	-2.24%
2019/12/11	4	47.66	1	47.60	46.00	3	74	4.04%
2019/12/10	0	0.00	0.1	46.60	46.60	-0.1	51	-0.10%
2019/12/04	0	0.00	2	38.50	38.00	-2	38	-5.15%
2019/12/03	0	0.00	1	38.95	38.60	-1	38	-2.60%
2019/12/02	0	0.00	2	39.03	38.95	-2	37	-5.29%
2019/10/29	0	0.00	2	33.60	33.60	-2	17	-11.33%
2019/10/24	0	0.00	0	33.85	33.90	0	18	-0.01%
2019/09/16	0	0.00	3	37.00	37.00	-3	13	-22.81%
2019/09/12	0	0.00	3	37.40	37.45	-3	13	-22.93%
2019/09/11	8	37.50	2	37.25	37.45	6	12	46.21%
2019/09/10	0	0.00	9	37.73	37.55	-9	12	-70.41%
2019/09/05	0	0.00	2	37.50	37.80	-2	12	-15.44%
2019/09/02	5	37.65	0	0.00	36.65	5	12	39.53%
2019/08/26	0	0.00	4	38.00	38.00	-4	11	-33.71%
2019/08/21	0	0.00	5	38.40	38.45	-5	12	-40.60%
2019/08/20	0	0.00	5	38.36	38.50	-5	12	-40.98%
2019/08/07	1	38.00	0	0.00	38.00	1	13	7.62%
2019/08/06	0	0.00	5	37.95	38.00	-5	12	-39.22%
2019/08/02	0	0.00	5	38.50	38.35	-5	13	-37.13%
2019/07/31	0	0.00	0	39.05	39.05	0	13	-0.30%
2019/07/30	0	0.00	3	39.00	39.00	-3	13	-22.73%
2019/07/29	0	0.00	3	38.50	38.55	-3	12	-24.32%
2019/07/19	0	0.00	2	39.30	39.30	-2	12	-16.48%
2019/07/18	0	0.00	3.2	39.50	39.50	-3.2	12	-26.38%
2019/07/16	0	0.00	5	39.68	39.70	-5	12	-39.74%
2019/07/10	0	0.00	2	39.45	39.45	-2	13	-14.67%
2019/06/25	2	39.40	0	0.00	40.00	2	18	10.75%
2019/06/24	0	0.00	3	39.53	39.20	-3	19	-15.32%
2019/05/15	0	0.00	11	39.97	40.00	-11	21	-50.81%
2019/05/02	2	40.60	0	0.00	40.60	2	22	8.97%
2019/04/26	3	42.20	0	0.00	42.45	3	21	14.04%
2019/04/10	2	42.90	0	0.00	42.20	2	20	9.65%
2019/04/08	3	42.03	0	0.00	42.05	3	20	14.75%
2019/01/29	0	0.00	2	44.50	44.50	-2	10	-19.23%
2019/01/17	4	40.10	0	0.00	40.20	4	11	34.19%
2018/12/13	1	46.55	0	0.00	46.55	1	14	6.70%
2018/12/11	3	46.47	0	0.00	46.50	3	14	20.27%
2018/12/04	2	47.25	0	0.00	48.00	2	17	11.73%
2018/12/03	2	48.00	0	0.00	48.00	2	17	11.22%
2018/11/21	3	47.00	0	0.00	49.30	3	18	16.42%
2018/10/19	0	0.00	5	50.20	50.50	-5	27	-18.51%
2018/09/12	0	0.00	1	51.00	51.80	-1	27	-3.68%
2018/08/03	14	64.81	0	0.00	64.70	14	38	36.15%
2018/08/02	3	64.83	0	0.00	65.00	3	38	7.79%
2018/07/30	1	64.10	0	0.00	63.50	1	38	2.61%
2018/07/04	3	62.90	0	0.00	63.00	3	48	6.15%
2018/07/03	5	62.80	0	0.00	62.90	5	49	10.15%
2018/06/08	1	59.80	0	0.00	59.80	1	46	2.15%
2018/06/06	1	59.30	0	0.00	59.30	1	48	2.08%
2018/06/05	3	58.70	0	0.00	58.80	3	49	6.00%
2018/05/16	3	58.20	0	0.00	58.00	3	65	4.61%
2018/04/26	1	60.30	0	0.00	60.20	1	84	1.19%
2018/04/20	3	61.60	0	0.00	61.50	3	83	3.58%
2018/04/17	3	61.90	0	0.00	60.60	3	86	3.46%
2018/04/16	3	62.20	0	0.00	61.80	3	87	3.42%
2018/04/13	7	62.30	0	0.00	62.30	7	88	7.93%
2018/03/07	0	0.00	1	63.20	63.10	-1	102	-0.97%
2018/02/05	0	0.00	1	66.80	66.70	-1	139	-0.72%
2018/02/01	0	0.00	2	68.30	68.20	-2	147	-1.36%
2018/01/30	0	0.00	2	69.60	69.60	-2	154	-1.29%
2018/01/25	6	66.23	0	0.00	66.10	6	161	3.70%