廣積 (8050)-富邦-陽明券商分點個股進出

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
81.6
漲跌
▲0.7
漲幅
+0.87%
成交量
1,233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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣積 (8050)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/10	3	80.23	6	80.90	81.60	-3	1,953	-0.15%
2024/05/09	1	81.20	5	81.10	80.90	-4	1,948	-0.21%
2024/05/08	0	0.00	10	81.70	81.70	-10	1,959	-0.51%
2024/05/07	2	81.40	0	0.00	81.90	2	1,995	0.10%
2024/05/06	2	82.10	0	0.00	82.20	2	2,034	0.10%
2024/04/30	1	84.30	3	82.93	82.70	-2	2,247	-0.09%
2024/04/29	0	0.00	1	81.60	82.50	-1	2,304	-0.04%
2024/04/26	6	81.37	1	81.50	81.40	5	2,340	0.21%
2024/04/25	0	0.00	2.1	81.01	81.60	-2.1	2,371	-0.09%
2024/04/24	3.5	80.34	1	81.50	81.50	2.5	2,388	0.10%
2024/04/23	8	79.46	3	79.70	79.80	5	2,412	0.21%
2024/04/22	1	80.20	3	80.10	80.20	-2	2,469	-0.08%
2024/04/19	3	79.67	3	79.53	79.50	0	2,488	0.00%
2024/04/18	5	81.20	1	80.80	81.00	4	2,537	0.16%
2024/04/17	2.1	80.51	0	0.00	81.00	2.1	2,614	0.08%
2024/04/16	2	80.25	8	80.19	80.00	-6	2,623	-0.23%
2024/04/12	8	82.28	6	81.83	81.50	2	2,604	0.08%
2024/04/11	3	80.93	1	81.40	82.00	2	2,604	0.08%
2024/04/10	0	0.00	3.1	83.14	82.60	-3.1	2,590	-0.12%
2024/04/09	3	82.90	0	0.00	82.70	3	2,599	0.12%
2024/04/08	0.3	83.00	0	0.00	83.10	0.3	2,606	0.01%
2024/04/03	1	83.10	2	83.00	83.50	-1	2,601	-0.04%
2024/04/02	2.2	83.17	2	83.90	83.70	0.2	2,607	0.01%
2024/04/01	7	84.09	6	83.90	83.70	1	2,670	0.04%
2024/03/29	5.2	83.95	7	83.83	84.00	-1.8	2,736	-0.07%
2024/03/28	3	84.90	1	84.60	84.60	2	2,796	0.07%
2024/03/27	9	85.10	1	85.40	85.10	8	2,830	0.28%
2024/03/26	7	84.29	1	84.10	84.10	6	2,835	0.21%
2024/03/25	5.4	86.27	7	86.17	85.60	-1.6	2,816	-0.06%
2024/03/22	5.1	87.80	21	88.18	87.70	-15.9	2,798	-0.57%
2024/03/21	11	86.87	2	87.20	87.10	9	2,750	0.33%
2024/03/20	10	86.97	9.5	87.01	86.80	0.5	2,723	0.02%
2024/03/19	9.3	85.23	8	85.14	84.90	1.3	2,676	0.05%
2024/03/18	1	83.70	6	83.77	83.50	-5	2,664	-0.19%
2024/03/15	3	84.47	0	0.00	84.00	3	2,666	0.11%
2024/03/14	2	84.70	0	85.12	84.70	2	2,678	0.07%
2024/03/13	7	85.49	12	85.90	85.30	-5	2,671	-0.19%
2024/03/12	3	87.20	2	86.95	86.30	1	2,647	0.04%
2024/03/11	3.2	85.44	3	85.30	85.10	0.2	2,614	0.01%
2024/03/08	18.5	86.61	11	85.87	85.00	7.5	2,605	0.29%
2024/03/07	12	87.85	55	87.90	86.50	-43	2,573	-1.67%
2024/03/06	36.4	89.15	17.2	89.20	88.40	19.2	2,532	0.76%
2024/03/05	8.5	86.78	20.7	86.98	87.40	-12.2	2,397	-0.51%
2024/03/04	31.1	84.39	3	84.20	84.10	28.1	2,328	1.21%
2024/03/01	30	85.84	25	86.30	85.80	5	2,285	0.22%
2024/02/29	15	87.09	7	86.99	87.30	8	2,240	0.36%
2024/02/27	28.1	85.78	2	86.95	85.50	26.1	2,179	1.20%
2024/02/26	14	85.70	5	85.76	86.20	9	2,125	0.42%
2024/02/23	3	83.10	2	83.35	82.90	1	2,070	0.05%
2024/02/22	1	82.20	4.1	82.10	82.10	-3.1	2,089	-0.15%
2024/02/21	7	81.97	3	82.20	81.80	4	2,099	0.19%
2024/02/20	0.2	83.30	1	82.80	82.60	-0.8	2,126	-0.04%
2024/02/19	2	83.70	6	83.42	83.60	-4	2,144	-0.19%
2024/02/16	10.2	82.83	1	83.00	82.80	9.2	2,147	0.43%
2024/02/15	0	0.00	25.2	84.68	84.40	-25.2	2,107	-1.20%
2024/02/05	1	84.20	2	84.00	85.50	-1	2,112	-0.05%
2024/02/02	7.2	85.14	8	85.61	84.80	-0.8	2,099	-0.04%
2024/02/01	6	86.40	2	86.40	86.70	4	2,056	0.19%
2024/01/31	3	86.60	5	86.64	86.40	-2	2,053	-0.10%
2024/01/30	9	86.32	6.3	86.22	87.30	2.7	2,052	0.13%
2024/01/29	10.1	87.20	9	87.36	87.00	1.1	2,029	0.05%
2024/01/26	17.5	87.85	9.3	87.98	87.70	8.2	1,993	0.41%
2024/01/25	4	87.05	11	87.18	87.10	-7	1,958	-0.36%
2024/01/24	17.9	87.41	13	87.72	86.90	4.9	1,931	0.25%
2024/01/23	7.4	85.08	12	85.63	86.00	-4.6	1,821	-0.25%
2024/01/22	12.5	84.66	12	84.49	85.00	0.5	1,750	0.03%
2024/01/19	4	83.20	6	83.58	83.40	-2	1,723	-0.12%
2024/01/18	4	81.43	1	82.80	82.80	3	1,705	0.18%
2024/01/17	13	83.03	5	83.18	82.70	8	1,745	0.46%
2024/01/16	4	83.85	4	83.63	84.20	0	1,730	0.00%
2024/01/15	1	82.90	1	82.80	82.80	0	1,673	0.00%
2024/01/12	10	83.37	5	83.42	83.10	5	1,669	0.30%
2024/01/11	8	83.11	2	81.75	83.10	6	1,624	0.37%
2024/01/10	1.1	79.04	2	79.70	79.70	-0.9	1,579	-0.06%
2024/01/09	4	78.48	2	78.65	78.70	2	1,607	0.12%
2024/01/08	2	79.20	0	0.00	79.00	2	1,645	0.12%
2024/01/05	2	79.10	0	0.00	79.10	2	1,683	0.12%
2024/01/03	0	0.00	1	80.70	79.80	-1	1,760	-0.06%
2023/12/29	0	0.00	2	80.90	80.70	-2	1,780	-0.11%
2023/12/28	4	80.70	5	81.00	80.50	-1	1,802	-0.06%
2023/12/27	10.1	80.38	9	80.63	81.00	1.1	1,823	0.06%
2023/12/26	59.5	78.28	60	78.54	78.80	-0.5	1,785	-0.03%
2023/12/25	9	78.88	3	78.90	78.10	6	1,764	0.34%
2023/12/22	1	81.50	0	0.00	80.70	1	1,698	0.06%
2023/12/21	5	81.20	0.2	81.37	82.10	4.9	1,697	0.29%
2023/12/20	2	82.35	2	82.70	82.50	0	1,703	0.00%
2023/12/19	3	83.10	1	82.60	82.90	2	1,745	0.11%
2023/12/18	6.2	84.65	5	84.42	84.10	1.2	1,803	0.07%
2023/12/15	3	83.23	1	83.10	83.60	2	1,890	0.11%
2023/12/14	3	83.10	5	84.44	83.10	-2	1,919	-0.10%
2023/12/12	2	83.80	1	84.60	83.40	1	2,052	0.05%
2023/12/11	1.1	84.58	1	85.50	84.30	0.1	2,095	0.00%
2023/12/08	0	84.10	1	84.10	83.90	-1	2,133	-0.05%
2023/12/06	2	84.75	1	85.00	84.40	1	2,376	0.04%
2023/12/05	6	84.48	1	84.50	84.30	5	2,824	0.18%
2023/12/04	1	86.20	1	85.80	85.30	0	3,126	0.00%
2023/12/01	1	85.50	1	85.69	85.70	0	3,322	0.00%
2023/11/30	1.3	85.22	2.4	85.07	86.20	-1.1	3,356	-0.03%
2023/11/29	23	84.49	4	84.55	85.30	19	3,362	0.57%
2023/11/28	0	0.00	1	82.80	83.20	-1	3,409	-0.03%
2023/11/27	15	82.77	0	0.00	82.10	15	3,503	0.43%
2023/11/24	15	83.57	0	0.00	83.50	15	3,556	0.42%
2023/11/22	1	84.60	0	84.60	84.40	1	3,687	0.03%
2023/11/21	23	84.82	21	85.69	84.40	2	3,740	0.05%
2023/11/20	0	0.00	36	84.87	84.70	-36	3,815	-0.94%
2023/11/17	0	0.00	3	85.10	85.90	-3	3,875	-0.08%
2023/11/16	5	83.62	2	83.70	84.10	3	3,916	0.08%
2023/11/15	1	82.30	1	82.60	82.30	0	4,021	0.00%
2023/11/14	1.1	80.67	6	80.83	81.60	-4.9	4,229	-0.12%
2023/11/13	0	0.00	6	79.95	80.30	-6	4,588	-0.13%
2023/11/10	3.1	81.77	1.1	82.00	81.70	2	5,053	0.04%
2023/11/09	4	82.75	3	82.73	82.70	1	5,207	0.02%
2023/11/08	1	82.00	0	0.00	81.80	1	5,380	0.02%
2023/11/07	2	81.90	2	82.30	81.20	0	5,605	0.00%
2023/11/06	6	81.62	1	81.80	81.70	5	5,744	0.09%
2023/11/03	10	80.21	2.1	80.60	80.10	7.9	5,848	0.14%
2023/11/01	4	78.08	1	78.50	78.10	3	6,363	0.05%
2023/10/31	8.1	78.39	6	77.65	77.40	2.1	6,413	0.03%
2023/10/30	0	0.00	1	80.20	80.00	-1	6,508	-0.02%
2023/10/27	1	80.80	7	81.39	80.20	-6	6,585	-0.09%
2023/10/26	0	82.09	1	81.90	81.30	-1	6,817	-0.01%
2023/10/25	6.1	83.52	5	83.42	83.00	1.1	7,137	0.02%
2023/10/24	0	0.00	3	81.03	81.30	-3	7,141	-0.04%
2023/10/23	1	81.00	0	0.00	80.80	1	7,218	0.01%
2023/10/20	2	80.00	1	81.20	81.10	1	7,389	0.01%
2023/10/19	1.1	81.44	1	81.40	82.00	0.1	7,546	0.00%
2023/10/18	8	82.36	9	81.93	81.70	-1	7,609	-0.01%
2023/10/17	1.1	84.53	3	85.43	84.40	-2	7,716	-0.03%
2023/10/16	2	85.85	0	0.00	85.70	2	7,851	0.03%
2023/10/13	14	88.67	2	89.60	88.20	12	8,133	0.15%
2023/10/12	3	87.81	12	88.04	88.50	-9	8,441	-0.11%
2023/10/11	5.3	91.17	30	89.35	89.20	-24.7	8,768	-0.28%
2023/10/06	2.1	94.10	2	92.90	92.80	0.1	9,005	0.00%
2023/10/05	2	94.05	2	94.90	94.00	0	9,046	0.00%
2023/10/04	3.3	92.76	2	93.20	93.20	1.3	9,108	0.01%
2023/10/03	1	94.80	4	94.35	94.00	-3	9,323	-0.03%
2023/10/02	0.1	96.30	3	96.77	95.80	-3	9,512	-0.03%
2023/09/28	6	95.57	5	95.76	95.00	1	9,677	0.01%
2023/09/27	3.1	93.56	2	93.40	93.30	1.1	9,794	0.01%
2023/09/26	6.1	94.84	1	96.00	93.20	5.1	10,167	0.05%
2023/09/25	5	95.56	2	95.15	95.00	3	10,646	0.03%
2023/09/22	1.4	92.19	4	93.65	94.40	-2.6	11,374	-0.02%
2023/09/21	53	94.12	14	94.84	93.40	39	11,352	0.34%
2023/09/20	24.6	97.77	19	98.07	96.50	5.6	11,292	0.05%
2023/09/19	4.1	99.33	3	100.37	99.00	1.1	11,227	0.01%
2023/09/18	7.4	99.79	0	99.80	99.00	7.4	11,215	0.07%
2023/09/15	7.2	102.77	6	102.75	101.00	1.2	11,185	0.01%
2023/09/14	6	104.83	3	104.83	104.50	3	11,113	0.03%
2023/09/13	11	104.18	2	104.26	104.50	9	11,086	0.08%
2023/09/12	13.1	102.61	10.1	103.12	102.50	3	11,129	0.03%
2023/09/11	5.1	103.90	12	103.42	103.50	-6.9	11,186	-0.06%
2023/09/08	54.1	108.84	61	109.02	107.00	-6.9	11,341	-0.06%
2023/09/07	18	108.17	25.3	108.32	106.00	-7.3	11,105	-0.07%
2023/09/06	24	105.54	54	106.23	105.50	-30	10,856	-0.28%
2023/09/05	24	103.15	8.1	102.18	103.00	15.9	10,665	0.15%
2023/09/04	6	99.80	6	100.50	101.00	0	10,625	0.00%
2023/09/01	10.1	100.11	12	101.33	99.90	-1.9	10,608	-0.02%
2023/08/31	4	101.88	18.2	102.25	102.50	-14.2	10,559	-0.13%
2023/08/30	9	101.89	9	100.78	100.50	0	10,480	0.00%
2023/08/29	22	98.73	22.1	99.24	101.50	-0.1	10,457	0.00%
2023/08/28	18.3	97.92	23	97.16	96.70	-4.7	10,400	-0.05%
2023/08/25	1.1	99.70	6	99.38	98.70	-5	10,372	-0.05%
2023/08/24	18.1	101.47	19	100.79	100.50	-1	10,335	-0.01%
2023/08/23	15	103.80	18	103.78	103.00	-3	10,263	-0.03%
2023/08/22	9.1	103.44	21.1	103.57	103.50	-12	10,212	-0.12%
2023/08/21	31	103.26	37	102.28	102.50	-6	10,153	-0.06%
2023/08/18	36.2	103.88	26	102.42	101.50	10.2	10,028	0.10%
2023/08/17	52.1	107.30	22.1	107.03	107.50	30	9,828	0.31%
2023/08/16	47.3	104.40	66.8	105.52	109.00	-19.5	9,481	-0.21%
2023/08/15	29	100.87	16	101.08	100.00	13	9,022	0.14%
2023/08/14	16	98.82	23	99.77	99.50	-7	8,923	-0.08%
2023/08/11	21	98.99	30	98.96	98.50	-9	8,773	-0.10%
2023/08/10	21	97.09	21.8	97.25	96.20	-0.8	8,586	-0.01%
2023/08/09	8.1	97.83	14	98.80	100.50	-5.9	8,475	-0.07%
2023/08/08	41	99.05	25.3	99.60	98.50	15.7	8,412	0.19%
2023/08/07	47.1	99.95	45.7	99.33	102.00	1.4	8,264	0.02%
2023/08/04	10.1	93.34	10	93.77	94.60	0.1	7,970	0.00%
2023/08/02	21.1	92.60	16	92.14	91.50	5.1	7,933	0.06%
2023/08/01	21	97.15	5	96.72	96.10	16	7,826	0.20%
2023/07/31	26	99.80	56.2	101.07	96.90	-30.2	7,769	-0.39%
2023/07/28	43	98.72	42.2	98.34	99.40	0.8	7,536	0.01%
2023/07/27	4.1	93.81	5.3	94.13	93.00	-1.2	7,220	-0.02%
2023/07/26	26.6	93.48	19	93.23	92.50	7.6	7,181	0.11%
2023/07/25	25	97.96	21	97.52	96.00	4	7,114	0.06%
2023/07/24	21	96.56	24.1	96.71	97.20	-3.1	6,972	-0.04%
2023/07/21	6.4	92.23	17	92.54	92.60	-10.6	6,841	-0.16%
2023/07/20	31.5	95.90	15	95.99	94.20	16.5	6,827	0.24%
2023/07/19	29.2	103.49	52.3	103.81	103.00	-23.1	6,700	-0.34%
2023/07/18	33.6	103.10	59.3	103.58	105.00	-25.7	6,578	-0.39%
2023/07/17	38	104.25	54.6	104.00	102.50	-16.6	6,310	-0.26%
2023/07/14	44	98.47	27.1	99.48	103.50	16.9	5,988	0.28%
2023/07/13	46.2	93.73	48.1	92.98	94.50	-2	5,637	-0.03%
2023/07/12	9	90.01	14	90.15	90.00	-5	5,370	-0.09%
2023/07/11	15	90.19	30	90.04	89.60	-15	5,352	-0.28%
2023/07/10	56.5	90.71	15.6	90.55	89.20	41	5,295	0.77%
2023/07/07	91.1	98.07	57	98.35	97.10	34.1	5,088	0.67%
2023/07/06	48	102.33	37.1	102.60	102.00	10.9	5,021	0.22%
2023/07/05	32.1	102.05	32.1	102.53	100.50	0	4,859	0.00%
2023/07/04	119	100.26	83.1	100.52	101.50	35.9	4,735	0.76%	大買/
2023/07/03	39	94.88	255.1	97.03	98.10	-216.1	4,404	-4.91%	大賣/鉅額交易
2023/06/30	74.2	91.61	65	93.35	89.20	9.2	4,118	0.22%
2023/06/29	0.2	85.40	4	86.60	86.70	-3.8	3,663	-0.10%
2023/06/28	0	0.00	3.3	85.02	84.80	-3.3	3,674	-0.09%
2023/06/27	2	85.30	4	85.60	84.60	-2	3,760	-0.05%
2023/06/26	17	85.18	4	85.93	85.60	13	3,839	0.34%
2023/06/21	3	85.03	3	85.33	84.90	0	3,855	0.00%
2023/06/20	3	84.90	11.2	84.99	85.50	-8.2	3,900	-0.21%
2023/06/19	3	84.97	4.8	85.32	85.00	-1.8	3,934	-0.05%
2023/06/16	15	86.41	3.5	86.03	85.60	11.5	3,939	0.29%
2023/06/15	31	87.23	8.1	87.20	87.40	22.9	3,879	0.59%
2023/06/14	30	87.88	40.1	88.40	88.50	-10.1	3,767	-0.27%
2023/06/13	22	84.45	48.3	84.60	85.30	-26.3	3,526	-0.74%
2023/06/12	16.2	82.82	10.5	83.15	82.20	5.7	3,355	0.17%
2023/06/09	3.5	81.75	6	81.68	81.90	-2.5	3,336	-0.07%
2023/06/08	5	81.21	5.1	81.48	81.10	-0.1	3,380	0.00%
2023/06/07	2.7	81.19	2.2	81.20	81.50	0.5	3,492	0.01%
2023/06/06	2.9	80.98	2	81.69	80.70	0.9	3,555	0.02%
2023/06/05	1.7	81.26	2.8	81.23	81.90	-1.1	3,584	-0.03%
2023/06/02	10.9	81.30	6.1	81.75	80.90	4.8	3,630	0.13%
2023/06/01	2.1	81.66	0	0.00	81.70	2.1	3,648	0.06%
2023/05/31	2	81.80	11.2	82.18	81.90	-9.2	3,700	-0.25%
2023/05/30	1	81.09	2.3	81.54	81.40	-1.3	3,740	-0.03%
2023/05/29	6.6	81.06	7	80.87	81.20	-0.4	3,786	-0.01%
2023/05/26	8	80.23	1	81.30	79.30	7	3,906	0.18%
2023/05/25	9	80.31	3	81.23	80.70	6	4,011	0.15%
2023/05/24	1	79.50	2	79.90	80.10	-1	4,101	-0.02%
2023/05/23	3	80.30	13.3	80.44	80.30	-10.3	4,297	-0.24%
2023/05/22	1	80.00	11	79.99	80.10	-10	4,411	-0.23%
2023/05/19	0.1	79.50	2	79.25	79.10	-1.9	4,559	-0.04%
2023/05/18	21	80.08	12	79.98	79.50	9	4,567	0.20%
2023/05/17	6	78.97	1	78.80	78.70	5	4,568	0.11%
2023/05/16	3	78.17	3.1	78.20	78.70	-0.1	4,602	0.00%
2023/05/15	4	77.28	2	77.70	76.90	2	4,634	0.04%
2023/05/12	15	78.64	2.2	79.01	79.00	12.8	4,679	0.27%
2023/05/11	10	79.37	2.2	78.89	78.80	7.8	4,696	0.17%
2023/05/10	1	77.70	5	78.68	79.20	-4	4,709	-0.08%
2023/05/09	0	0.00	2	78.40	77.80	-2	4,770	-0.04%
2023/05/08	0.1	78.60	2	78.65	78.70	-2	4,879	-0.04%
2023/05/05	10	79.10	13	78.98	79.00	-3	4,974	-0.06%
2023/05/04	2	77.75	0	0.00	77.90	2	5,019	0.04%
2023/05/03	1	77.40	1	77.50	77.30	0	5,101	0.00%
2023/05/02	7	76.74	1	77.00	77.20	6	5,140	0.12%
2023/04/28	2	75.25	2.1	75.21	75.50	-0.1	5,169	0.00%
2023/04/27	0	0.00	3	74.20	74.40	-3	5,178	-0.06%
2023/04/26	3.3	73.32	3	72.50	73.40	0.3	5,199	0.01%
2023/04/25	7.5	75.59	0	0.00	74.00	7.5	5,283	0.14%
2023/04/24	4	77.20	3	76.90	77.00	1	5,269	0.02%
2023/04/21	15.5	77.83	1	78.60	77.30	14.5	5,326	0.27%
2023/04/20	12.3	80.49	8	80.18	79.70	4.3	5,335	0.08%
2023/04/19	0.1	82.10	2	82.45	81.80	-1.9	5,328	-0.04%
2023/04/18	3	82.33	3	82.20	82.00	0	5,328	0.00%
2023/04/14	4.1	81.90	7	82.13	82.00	-2.9	5,354	-0.05%
2023/04/13	4	81.98	7	82.49	81.70	-3	5,351	-0.06%
2023/04/12	1	81.60	1	82.30	82.90	0	5,355	0.00%
2023/04/11	24.2	82.23	15	82.51	81.70	9.2	5,394	0.17%
2023/04/10	4	85.53	1	85.30	85.10	3	5,302	0.06%
2023/04/07	11	86.50	14	86.01	86.00	-3	5,327	-0.06%
2023/04/06	5	85.22	2	85.50	85.40	3	5,355	0.06%
2023/03/31	39	86.84	9	87.07	86.20	30	5,421	0.55%
2023/03/30	32.2	85.75	62	86.34	88.80	-29.8	5,377	-0.55%
2023/03/29	4	83.28	7	82.87	83.20	-3	5,184	-0.06%
2023/03/28	29	85.09	22	84.27	83.60	7	5,295	0.13%
2023/03/27	17	84.98	24	84.76	84.20	-7	5,274	-0.13%
2023/03/24	5	83.92	10	83.99	83.80	-5	5,411	-0.09%
2023/03/23	14	83.65	16	83.68	83.90	-2	5,543	-0.04%
2023/03/22	2	81.70	15	82.58	82.80	-13	5,604	-0.23%
2023/03/21	12	81.75	7	81.81	81.10	5	5,817	0.09%
2023/03/20	7	80.04	7	80.46	81.30	0	6,093	0.00%
2023/03/17	4	78.85	2	79.00	79.40	2	6,411	0.03%
2023/03/16	39	78.56	29	78.23	77.80	10	6,761	0.15%
2023/03/15	6	80.83	4	80.83	80.20	2	6,852	0.03%
2023/03/14	3	79.87	2	80.15	79.70	1	6,971	0.01%
2023/03/13	18	80.05	19	80.31	80.70	-1	7,096	-0.01%
2023/03/10	13	82.43	5	82.26	80.30	8	7,133	0.11%
2023/03/09	34	84.08	11	83.36	83.00	23	7,057	0.33%
2023/03/08	3.1	84.07	9	84.42	84.70	-5.9	7,014	-0.08%
2023/03/07	20	84.84	15	85.02	84.20	5	7,002	0.07%
2023/03/06	11	84.27	1	84.50	83.80	10	6,976	0.14%
2023/03/03	4	83.83	6	84.07	83.60	-2	6,961	-0.03%
2023/03/02	15	83.27	28	82.82	83.60	-13	6,933	-0.19%
2023/03/01	9	82.58	24.5	82.24	82.00	-15.5	6,916	-0.22%
2023/02/24	22.2	83.80	18	83.56	83.80	4.2	6,945	0.06%
2023/02/23	9	85.36	8.1	86.00	86.20	0.9	6,932	0.01%
2023/02/22	7	83.69	6.1	84.43	84.50	0.9	6,978	0.01%
2023/02/21	7	84.26	7	86.00	83.50	0	7,140	0.00%
2023/02/20	16	83.83	18	83.14	83.20	-2	7,042	-0.03%
2023/02/17	22	81.99	31	82.18	82.50	-9	7,003	-0.13%
2023/02/16	2	80.20	17	79.97	80.00	-15	6,941	-0.22%
2023/02/15	7	79.10	8	79.35	79.90	-1	7,002	-0.01%
2023/02/14	12	80.26	8	79.94	79.40	4	7,017	0.06%
2023/02/13	3	79.27	12	79.68	79.90	-9	7,066	-0.13%
2023/02/10	3	78.60	8.2	79.33	77.90	-5.2	7,130	-0.07%
2023/02/09	4	79.13	13	79.28	79.50	-9	7,130	-0.13%
2023/02/08	20	79.89	42.1	79.83	78.70	-22.1	7,206	-0.31%
2023/02/07	22	79.26	19	79.36	79.50	3	7,253	0.04%
2023/02/06	33	78.47	28	78.61	79.00	5	7,277	0.07%
2023/02/03	24.1	76.18	31.1	76.83	77.40	-7	7,260	-0.10%
2023/02/02	17	76.55	11.1	76.32	75.90	5.9	7,253	0.08%
2023/02/01	13.1	75.19	18	75.85	76.50	-4.9	7,211	-0.07%
2023/01/31	6	73.38	1	73.10	73.90	5	7,170	0.07%
2023/01/30	6	73.90	5.1	73.43	73.50	0.9	7,205	0.01%
2023/01/17	1	72.60	5	72.98	73.10	-4	7,188	-0.06%
2023/01/16	4.6	71.37	2.1	72.18	73.00	2.5	7,208	0.03%
2023/01/13	54.3	73.20	13	72.24	71.60	41.3	7,207	0.57%
2023/01/12	6.3	74.54	3	74.83	74.20	3.3	7,162	0.05%
2023/01/11	13.4	76.79	9	76.30	75.60	4.4	7,178	0.06%
2023/01/10	12	78.87	7	78.84	77.70	5	7,205	0.07%
2023/01/09	3	78.70	0	0.00	79.70	3	7,327	0.04%
2023/01/06	4	77.40	3	77.17	77.60	1	7,452	0.01%
2023/01/05	5.1	78.12	7	77.99	77.30	-2	7,607	-0.03%
2023/01/04	1.2	78.03	4	78.08	77.80	-2.8	7,682	-0.04%
2023/01/03	7	78.06	13.5	77.31	78.90	-6.5	7,706	-0.08%
2022/12/30	2	77.45	1	77.50	77.30	1	7,714	0.01%
2022/12/29	4	76.05	8	76.06	77.30	-4	7,703	-0.05%
2022/12/28	9.2	78.25	2	77.10	77.10	7.2	7,699	0.09%
2022/12/27	2	78.60	7	79.07	79.00	-5	7,692	-0.07%
2022/12/26	10	78.16	2	78.40	79.00	8	7,672	0.10%
2022/12/23	21.2	78.07	16.1	78.29	78.90	5.1	7,659	0.07%
2022/12/22	32.3	79.32	64	78.50	77.50	-31.7	7,596	-0.42%
2022/12/21	4.1	81.80	7	81.54	80.70	-2.9	7,477	-0.04%
2022/12/20	5.2	82.52	27	82.01	81.90	-21.8	7,493	-0.29%
2022/12/19	18	83.67	36	84.68	83.80	-18	7,469	-0.24%
2022/12/16	44.2	86.16	21	84.41	84.20	23.2	7,650	0.30%
2022/12/15	32	87.64	13	87.75	87.30	19	7,496	0.25%
2022/12/14	12	85.67	23	85.45	86.00	-11	7,341	-0.15%
2022/12/13	48.2	86.57	29	85.71	84.50	19.2	7,272	0.26%
2022/12/12	46	85.89	50	85.74	85.60	-4	7,158	-0.06%
2022/12/09	133	83.72	66.2	83.80	84.00	66.8	7,012	0.95%	大買/
2022/12/08	26	81.22	28	81.55	83.50	-2	6,732	-0.03%
2022/12/07	6	77.40	19	78.98	78.90	-13	6,489	-0.20%
2022/12/06	42	78.45	30.2	78.97	78.40	11.8	6,482	0.18%
2022/12/05	11.1	78.50	30.5	78.20	78.20	-19.5	6,414	-0.30%
2022/12/02	18	76.12	21	76.85	76.10	-3	6,363	-0.05%
2022/12/01	10	75.16	9.4	75.50	74.60	0.7	6,384	0.01%
2022/11/30	4	74.00	3.2	74.60	74.70	0.9	6,462	0.01%
2022/11/29	5	74.22	2	74.50	73.90	3	6,499	0.05%
2022/11/28	18	74.62	5	74.06	73.70	13	6,540	0.20%
2022/11/25	0	0.00	1	75.40	74.20	-1	6,584	-0.02%
2022/11/24	5	74.94	2	75.00	74.90	3	6,668	0.04%
2022/11/23	8	74.06	9.3	74.49	74.00	-1.3	6,895	-0.02%
2022/11/22	17	75.57	20	75.02	74.40	-3	7,099	-0.04%
2022/11/21	19	75.44	20	76.53	77.00	-1	7,163	-0.01%
2022/11/18	31	76.58	25	76.37	76.10	6	7,187	0.08%
2022/11/17	40	74.50	47	75.35	77.30	-7	7,092	-0.10%
2022/11/16	0	0.00	7	71.26	71.60	-7	6,858	-0.10%
2022/11/15	12.1	70.21	65	70.14	69.90	-52.9	6,801	-0.78%
2022/11/14	4	71.45	3	72.27	71.50	1	6,869	0.01%
2022/11/11	7	70.81	8	70.65	70.40	-1	6,933	-0.01%
2022/11/10	9	71.68	10	71.03	70.30	-1	6,921	-0.01%
2022/11/09	24	72.50	30	73.01	72.60	-6	6,963	-0.09%
2022/11/08	89	71.76	80	73.00	72.00	9	6,890	0.13%
2022/11/07	16	70.54	2	70.10	70.10	14	6,843	0.20%
2022/11/04	13	70.15	7	70.00	71.00	6	6,930	0.09%
2022/11/03	22	68.80	21	69.28	69.30	1	6,844	0.01%
2022/11/02	1	68.70	13	68.73	69.30	-12	6,782	-0.18%
2022/11/01	2	67.50	1.1	67.96	68.00	0.9	6,767	0.01%
2022/10/31	1	65.60	5	65.86	66.60	-4	6,807	-0.06%
2022/10/28	0	0.00	1	62.80	63.80	-1	6,970	-0.01%
2022/10/27	1	63.40	4	62.95	64.30	-3	7,105	-0.04%
2022/10/26	5	60.30	11	60.35	61.60	-6	7,254	-0.08%
2022/10/25	3	61.70	5	61.80	61.40	-2	7,427	-0.03%
2022/10/24	3	61.73	7	61.57	61.20	-4	7,504	-0.05%
2022/10/21	5	61.30	3	61.37	60.80	2	7,598	0.03%
2022/10/20	8	62.78	14	62.79	63.10	-6	7,749	-0.08%
2022/10/19	26	64.05	24	64.11	63.20	2	7,718	0.03%
2022/10/18	4	62.58	11	63.13	63.20	-7	7,697	-0.09%
2022/10/17	19	58.97	13	60.11	61.00	6	7,684	0.08%
2022/10/14	33	64.15	20	63.21	61.30	13	7,590	0.17%
2022/10/13	104	64.30	9	63.93	63.70	95	7,629	1.25%	大買/
2022/10/12	2	69.55	4	70.44	70.50	-2	7,565	-0.03%
2022/10/11	3	67.53	4	67.03	66.60	-1	7,671	-0.01%
2022/10/07	6	69.93	7	70.16	70.00	-1	7,707	-0.01%
2022/10/06	3	68.23	5	69.02	69.40	-2	7,751	-0.03%
2022/10/05	20	69.88	14	68.54	68.60	6	7,823	0.08%
2022/10/04	17	68.28	12	68.17	69.50	5	7,930	0.06%
2022/10/03	9	66.20	12	66.21	65.70	-3	8,028	-0.04%
2022/09/30	6	66.12	6	66.55	66.70	0	8,108	0.00%
2022/09/29	14	67.38	20	67.29	66.00	-6	8,194	-0.07%
2022/09/28	43	68.68	14	68.46	66.70	29	8,365	0.35%
2022/09/27	23	69.39	51	68.15	71.50	-28	8,622	-0.32%
2022/09/26	5	71.48	25	70.34	70.20	-20	8,779	-0.23%
2022/09/23	60	75.05	34	75.97	72.00	26	8,838	0.29%
2022/09/22	25	78.99	54	79.06	79.90	-29	8,887	-0.33%
2022/09/21	21	80.41	5	80.60	80.60	16	9,113	0.18%
2022/09/20	11	81.03	3	81.23	81.40	8	9,242	0.09%
2022/09/19	15	80.81	23	80.11	80.00	-8	9,350	-0.09%
2022/09/16	20	86.93	17	86.34	83.80	3	9,282	0.03%
2022/09/15	11.5	87.30	7	87.39	87.10	4.5	9,131	0.05%
2022/09/14	14	85.59	26	85.66	86.80	-12	9,053	-0.13%
2022/09/13	16	84.27	19	84.40	84.30	-3	8,906	-0.03%
2022/09/12	7	81.10	1	82.20	81.70	6	8,757	0.07%
2022/09/08	21	77.87	16.4	78.62	79.60	4.6	8,663	0.05%
2022/09/07	12	77.35	13	75.99	75.50	-1	8,558	-0.01%
2022/09/06	34	80.64	30	78.72	79.90	4	8,439	0.05%
2022/09/05	3	79.83	7	79.77	79.90	-4	8,330	-0.05%
2022/09/02	4	79.20	17	79.73	79.80	-13	8,309	-0.16%
2022/09/01	25	79.09	27	78.24	78.50	-2	8,244	-0.02%
2022/08/31	62	79.03	47	79.16	78.20	15	8,160	0.18%
2022/08/30	56	78.38	54	78.57	79.90	2	8,033	0.02%
2022/08/29	16	76.59	21	77.28	74.90	-5	7,756	-0.06%
2022/08/26	13	74.22	20	74.97	74.60	-7	7,493	-0.09%
2022/08/25	16	73.34	36	72.78	73.60	-20	7,335	-0.27%
2022/08/24	41	71.52	28	71.85	71.00	13	7,161	0.18%
2022/08/23	10	70.46	10	70.71	70.90	0	7,069	0.00%
2022/08/22	14	71.83	12	72.54	70.90	2	7,028	0.03%
2022/08/19	43.2	73.20	22	72.84	72.00	21.2	6,974	0.30%
2022/08/18	17	72.16	16	72.96	73.70	1	6,807	0.01%
2022/08/17	5	69.96	6	70.80	70.70	-1	6,641	-0.02%
2022/08/16	20	69.91	34	69.72	69.50	-14	6,554	-0.21%
2022/08/15	17	68.34	13	68.50	68.20	4	6,440	0.06%
2022/08/12	9	68.97	8	69.32	69.70	1	6,389	0.02%
2022/08/11	18	69.44	24	69.30	69.90	-6	6,294	-0.10%
2022/08/10	18	67.96	9	68.79	68.00	9	6,122	0.15%
2022/08/09	17.1	67.90	24	68.28	68.40	-6.9	6,066	-0.11%
2022/08/08	78.2	68.07	66	68.44	68.50	12.2	6,004	0.20%
2022/08/05	28	69.61	19	70.01	69.70	9	5,915	0.15%
2022/08/04	45	69.52	36	69.83	70.30	9	5,773	0.16%
2022/08/03	23	70.73	13.4	71.27	71.50	9.6	5,528	0.17%
2022/08/02	26	69.87	24	70.74	69.70	2	5,370	0.04%
2022/08/01	23	70.17	21	70.47	70.20	2	5,180	0.04%
2022/07/29	11	66.24	21	67.34	68.80	-10	4,928	-0.20%
2022/07/28	16	67.09	22	66.83	67.10	-6	4,840	-0.12%
2022/07/27	23	66.07	24	66.82	67.00	-1	4,697	-0.02%
2022/07/26	13	64.44	1	64.40	64.20	12	4,504	0.27%
2022/07/25	13	65.35	8	65.85	66.00	5	4,464	0.11%
2022/07/22	14	65.10	3	65.27	64.60	11	4,423	0.25%
2022/07/21	6	64.72	9	65.00	65.80	-3	4,339	-0.07%
2022/07/20	14	65.41	9	65.00	64.40	5	4,264	0.12%
2022/07/19	8	64.66	12	64.68	64.70	-4	4,078	-0.10%
2022/07/18	11	63.37	84	63.42	64.40	-73	3,997	-1.83%
2022/07/15	8	60.61	11	60.49	59.80	-3	3,874	-0.08%
2022/07/14	5	61.50	6	61.27	61.80	-1	3,782	-0.03%
2022/07/13	43	65.93	8	64.68	64.00	35	3,703	0.95%
2022/07/12	20	64.71	30	65.43	64.00	-10	3,611	-0.28%
2022/07/11	14	65.20	6	65.45	63.80	8	3,437	0.23%
2022/07/08	16	64.08	24	64.45	64.80	-8	3,286	-0.24%
2022/07/07	13	62.92	15	63.54	64.00	-2	3,177	-0.06%
2022/07/06	33	63.89	18	63.91	61.60	15	3,042	0.49%
2022/07/05	18	63.59	18.1	63.57	66.60	-0.1	2,845	0.00%
2022/07/04	20	63.90	13	63.09	62.30	7	2,533	0.27%
2022/07/01	4	62.08	145	63.02	60.80	-141	2,269	-6.21%	大賣/鉅額交易
2022/06/30	48	63.98	197	63.27	63.90	-149	2,095	-7.11%	大賣/鉅額交易
2022/06/29	17.1	61.07	24.7	62.45	63.30	-7.7	1,823	-0.42%
2022/06/28	11	58.15	11.4	58.38	59.00	-0.4	1,553	-0.03%
2022/06/27	28	55.44	20	55.31	56.70	8	1,396	0.57%
2022/06/24	2	51.50	44	52.10	53.50	-42	1,219	-3.44%
2022/06/23	4	49.64	12	50.05	49.35	-8	1,124	-0.71%
2022/06/22	100	49.30	0	0.00	48.10	100	1,113	8.98%
2022/06/20	17	49.38	0	0.00	48.25	17	1,118	1.52%
2022/06/17	0	0.00	5	50.40	50.60	-5	1,112	-0.45%
2022/06/16	0	0.00	5	50.70	50.30	-5	1,105	-0.45%
2022/06/15	5	50.20	0	0.00	50.20	5	1,091	0.46%
2022/06/14	10	49.85	10	50.06	50.60	0	1,082	0.00%
2022/06/13	25	51.36	24	51.61	51.10	1	1,058	0.09%
2022/06/07	0	0.00	2	48.75	49.35	-2	981	-0.20%
2022/06/02	0	0.00	4	50.30	49.95	-4	971	-0.41%
2022/05/27	0	0.00	1	49.35	49.35	-1	950	-0.11%
2022/05/26	0	0.00	2	49.30	49.15	-2	947	-0.21%
2022/05/16	2	46.50	0	0.00	47.20	2	930	0.21%
2022/05/13	0	0.00	1	46.50	46.30	-1	926	-0.11%
2022/05/11	6	47.42	0	0.00	46.15	6	899	0.67%
2022/05/10	0	0.00	1	48.60	49.70	-1	865	-0.12%
2022/05/09	5	49.50	0	0.00	49.40	5	855	0.58%
2022/05/06	0	0.00	2	51.40	51.30	-2	836	-0.24%
2022/05/05	1	51.20	0	0.00	51.00	1	816	0.12%
2022/04/29	10	49.40	0	0.00	50.30	10	757	1.32%
2022/04/28	0	0.00	1	49.15	48.60	-1	739	-0.14%
2022/04/27	3	47.47	0	0.00	47.80	3	723	0.41%
2022/04/26	0	0.00	1	49.10	49.05	-1	704	-0.14%
2022/04/25	93	48.91	2	49.28	48.70	91	683	13.30%
2022/04/22	11	51.94	5	51.42	52.00	6	648	0.93%
2022/04/21	5	52.76	9	53.48	52.90	-4	606	-0.66%
2022/04/19	0	0.00	5	48.89	48.70	-5	496	-1.01%
2022/04/18	131	46.68	0	0.00	47.45	131	481	27.19%	大買/鉅額交易
2022/04/15	25	47.20	1	47.95	47.40	24	471	5.09%
2022/04/14	1	48.25	0	0.00	48.20	1	460	0.22%
2022/04/13	0	0.00	0.2	49.44	49.25	-0.2	453	-0.03%
2022/04/12	6.1	47.58	0	0.00	48.85	6.1	432	1.41%
2022/04/11	5.1	48.05	7	49.10	48.85	-2	415	-0.47%
2022/04/08	2	48.58	0	0.00	47.70	2	376	0.53%
2022/04/07	1	46.65	0	0.00	46.55	1	355	0.28%
2022/04/06	7	47.20	11	48.64	48.30	-4	335	-1.19%
2022/04/01	6	48.21	8	47.89	47.95	-2	315	-0.63%
2022/03/31	6	47.20	7.7	46.16	47.20	-1.7	275	-0.60%
2022/03/30	0	0.00	3	43.50	43.55	-3	214	-1.40%
2022/03/29	0	0.00	3	43.32	43.40	-3	218	-1.37%
2022/03/25	0	0.00	2	43.50	43.00	-2	221	-0.90%
2022/03/24	0	0.00	4	42.28	43.00	-4	213	-1.88%
2022/03/23	10	42.00	3.1	42.00	41.85	6.9	202	3.42%
2022/03/22	0	0.00	8	41.61	42.00	-8	210	-3.80%
2022/03/18	0	0.00	2	40.50	40.55	-2	199	-1.00%
2022/03/02	0	0.00	2	41.20	41.30	-2	205	-0.97%
2022/02/23	0	0.00	3	41.30	40.35	-3	192	-1.55%
2022/02/21	0	0.00	1	40.80	41.15	-1	179	-0.56%
2022/02/18	2	40.40	0	0.00	40.35	2	175	1.14%
2022/02/15	3	40.25	0	0.00	40.00	3	188	1.59%
2022/01/25	0	0.00	1	38.65	38.60	-1	184	-0.54%
2022/01/21	1	39.05	0	0.00	38.95	1	182	0.55%
2022/01/12	0	0.00	1	39.60	40.60	-1	186	-0.54%
2022/01/10	0	0.00	5	40.10	40.30	-5	182	-2.75%
2022/01/05	0	0.00	1	40.40	40.50	-1	181	-0.55%
2022/01/03	20	40.70	0	0.00	40.60	20	181	11.00%
2021/12/30	0	0.00	4	40.98	40.75	-4	183	-2.18%
2021/12/29	0	0.00	1	41.25	41.30	-1	183	-0.55%
2021/12/17	2	40.45	0	0.00	40.60	2	190	1.05%
2021/12/16	5	41.30	0	0.00	40.45	5	188	2.65%
2021/12/15	0	0.00	1	40.10	40.15	-1	179	-0.56%
2021/12/10	0	0.00	3	40.60	40.95	-3	180	-1.66%
2021/12/02	5	39.81	0	0.00	39.95	5	184	2.70%
2021/11/26	0	0.00	0.1	39.25	39.20	-0.1	186	-0.06%
2021/11/18	1	39.90	3	40.15	39.75	-2	201	-0.99%
2021/11/16	4	40.50	0	0.00	40.40	4	199	2.00%
2021/11/12	0	0.00	2	39.30	39.55	-2	193	-1.03%
2021/11/08	0	0.00	0	38.65	38.75	0	200	-0.02%
2021/11/05	0	0.00	1	38.65	38.65	-1	205	-0.49%
2021/11/04	0	0.00	1	38.55	38.65	-1	209	-0.48%
2021/11/02	1	38.60	0	0.00	38.20	1	220	0.45%
2021/10/28	0	0.00	11	39.00	39.15	-11	217	-5.06%
2021/10/22	0	0.00	5.4	39.09	39.20	-5.4	224	-2.40%
2021/10/13	0	0.00	1	39.35	39.20	-1	225	-0.44%
2021/10/04	0	0.00	1	39.25	39.55	-1	230	-0.43%
2021/10/01	1	39.60	0	0.00	39.90	1	230	0.43%
2021/09/28	1	40.35	0	0.00	40.15	1	233	0.43%
2021/09/27	0	0.00	3	40.50	40.20	-3	233	-1.28%
2021/09/23	0	0.00	1	39.15	39.20	-1	220	-0.45%
2021/09/13	1	39.35	0	0.00	39.30	1	234	0.43%
2021/09/10	29	39.13	0	0.00	39.25	29	236	12.28%
2021/09/09	40	39.06	0	0.00	39.10	40	238	16.79%
2021/09/08	51	39.14	0	0.00	39.05	51	236	21.53%
2021/09/06	0	0.00	1	39.35	39.05	-1	245	-0.41%
2021/08/18	0	0.00	1	34.50	35.35	-1	242	-0.41%
2021/08/16	0	0.00	7	35.20	35.05	-7	242	-2.89%
2021/08/11	0	0.00	0.4	36.00	35.95	-0.4	239	-0.15%
2021/08/09	0	0.00	3.4	36.76	36.65	-3.4	243	-1.38%
2021/08/06	0	0.00	0.1	38.20	38.25	-0.1	244	-0.04%
2021/07/30	0	0.00	1	39.30	39.30	-1	386	-0.26%
2021/07/28	0	0.00	10	40.35	40.60	-10	400	-2.50%
2021/07/27	10	41.55	0	0.00	41.15	10	411	2.43%
2021/07/26	0	0.00	10	41.10	41.30	-10	422	-2.36%
2021/07/23	1	40.85	10	40.95	40.85	-9	428	-2.10%
2021/07/22	10	40.69	0	0.00	40.80	10	434	2.30%
2021/07/19	1	40.95	0	0.00	40.95	1	463	0.22%
2021/07/15	0	0.00	5	40.50	40.70	-5	472	-1.06%
2021/07/09	0	0.00	5	41.65	41.80	-5	469	-1.07%
2021/07/08	1	41.60	0	0.00	41.70	1	474	0.21%
2021/07/02	1	41.00	0	0.00	41.05	1	486	0.21%
2021/06/29	0	0.00	4	41.90	41.90	-4	496	-0.81%
2021/06/24	0	0.00	5	41.45	41.90	-5	496	-1.01%
2021/06/22	2	40.90	0	0.00	40.90	2	500	0.40%
2021/06/21	10	41.00	0	0.00	41.05	10	501	2.00%
2021/06/18	6	41.18	0	0.00	41.35	6	506	1.18%
2021/06/16	1	40.80	0	0.00	40.75	1	509	0.20%
2021/06/15	11	41.66	0	0.00	41.65	11	506	2.17%
2021/06/11	0	0.00	3	41.20	41.55	-3	499	-0.60%
2021/06/09	1	40.20	0	0.00	40.20	1	490	0.20%
2021/05/24	0	0.00	0.4	38.00	38.05	-0.4	490	-0.09%
2021/05/18	5	36.90	0	0.00	37.85	5	499	1.00%
2021/05/17	5	38.19	0	0.00	36.65	5	498	1.00%
2021/05/14	2	39.30	0	0.00	39.00	2	491	0.41%
2021/05/13	3	40.08	1	38.30	39.90	2	479	0.42%
2021/05/12	0	0.00	7	40.08	39.95	-7	464	-1.51%
2021/05/11	1	42.90	1.2	42.68	42.65	-0.2	434	-0.04%
2021/05/10	0	0.00	3	42.60	42.65	-3	406	-0.74%
2021/05/07	1	43.20	1	42.50	43.20	0	371	0.00%
2021/05/03	0	0.00	1	40.95	40.80	-1	305	-0.33%
2021/04/29	0	0.00	1	40.78	40.45	-1	295	-0.35%
2021/04/28	0	0.00	1	40.60	40.40	-1	293	-0.34%
2021/04/26	0	0.00	4.2	40.53	41.20	-4.2	283	-1.48%
2021/04/22	0	0.00	0.9	39.06	39.50	-0.9	262	-0.33%
2021/04/19	0	0.00	1	39.30	39.65	-1	253	-0.39%
2021/04/16	0	40.65	3	38.75	38.95	-3	250	-1.20%
2021/04/13	0	0.00	1	39.70	39.75	-1	246	-0.40%
2021/04/12	1	40.00	0	0.00	39.80	1	242	0.41%
2021/04/09	0	0.00	21	39.72	39.90	-21	238	-8.80%
2021/04/07	0	0.00	1	38.90	38.95	-1	223	-0.45%
2021/04/06	0	0.00	3	38.25	38.50	-3	217	-1.38%
2021/04/01	3	38.25	1	38.05	38.05	2	213	0.94%
2021/03/26	1	36.80	0	0.00	37.00	1	203	0.49%
2021/03/25	1	36.90	0	0.00	36.95	1	200	0.50%
2021/03/24	0	0.00	2.1	37.14	37.30	-2.1	194	-1.08%
2021/03/23	21	37.83	1	37.90	37.45	20	192	10.41%
2021/03/18	0.2	36.75	0	0.00	36.70	0.2	183	0.11%
2021/03/17	0	0.00	1	36.70	36.65	-1	183	-0.55%
2021/03/16	2	36.58	0	0.00	36.60	2	185	1.08%
2021/03/12	1	36.85	0	0.00	36.90	1	184	0.54%
2021/03/11	1	37.15	1	37.05	37.00	0	183	0.00%
2021/03/08	1	36.30	0	0.00	36.05	1	182	0.55%
2021/03/05	3	36.20	0	0.00	36.40	3	183	1.64%
2021/03/02	0	0.00	3	36.95	36.60	-3	187	-1.60%
2021/02/19	11	36.53	6	35.86	36.75	5	178	2.80%
2021/02/17	0	0.00	5	34.56	34.65	-5	170	-2.94%
2021/02/04	1	35.00	0	0.00	34.85	1	167	0.60%
2021/02/03	4	34.90	0	0.00	34.95	4	170	2.34%
2021/01/29	4	35.36	0	0.00	35.15	4	172	2.32%
2021/01/21	0	0.00	7	35.97	35.45	-7	173	-4.04%
2021/01/20	0	0.00	2	37.63	36.35	-2	168	-1.19%
2021/01/14	0	0.00	2	38.65	38.50	-2	161	-1.24%
2021/01/07	0	0.00	1.1	37.98	38.00	-1.1	152	-0.75%
2021/01/06	0	0.00	1	38.25	38.10	-1	150	-0.66%
2020/12/30	1	38.45	0	0.00	38.45	1	147	0.68%
2020/12/28	0	0.00	6	38.60	38.55	-6	147	-4.07%
2020/12/25	0	0.00	3	38.72	38.80	-3	145	-2.06%
2020/12/23	0	0.00	4	37.33	37.80	-4	143	-2.79%
2020/12/16	1	38.00	0	0.00	38.00	1	156	0.64%
2020/12/15	4	38.19	0	0.00	38.00	4	156	2.55%
2020/12/14	1	38.65	0	0.00	38.90	1	153	0.65%
2020/12/11	7	38.94	0	0.00	38.95	7	153	4.55%
2020/12/10	1	39.10	0	0.00	39.20	1	154	0.65%
2020/12/04	0	0.00	1.3	39.64	40.00	-1.3	170	-0.73%
2020/12/03	0	0.00	1	39.65	39.65	-1	178	-0.56%
2020/12/02	1	39.70	0	0.00	39.70	1	185	0.54%
2020/11/27	1	39.65	1	40.20	40.55	0	206	0.00%
2020/11/25	1	39.80	0	0.00	39.75	1	230	0.43%
2020/11/23	1	40.10	0	0.00	40.05	1	279	0.36%
2020/11/16	1	39.75	0	0.00	40.20	1	410	0.24%
2020/11/13	2	39.75	0	0.00	39.70	2	418	0.48%
2020/11/12	1	39.80	0	0.00	40.00	1	432	0.23%
2020/11/11	0	0.00	3	40.15	40.20	-3	448	-0.67%
2020/11/09	5	39.38	0	0.00	39.25	5	447	1.12%
2020/11/06	3	39.67	0	0.00	39.60	3	452	0.66%
2020/11/04	6	39.00	1	39.40	39.90	5	467	1.07%
2020/11/02	1	38.80	2	39.65	39.20	-1	476	-0.21%
2020/10/30	0	0.00	2	40.05	39.70	-2	486	-0.41%
2020/10/26	0	0.00	1	41.15	41.30	-1	517	-0.19%
2020/10/14	0	41.30	0	0.00	41.40	0	531	0.01%
2020/10/12	1	41.10	1	41.00	41.00	0	530	0.00%
2020/10/08	1	42.10	0	0.00	42.10	1	529	0.19%
2020/09/30	2	40.90	8	41.00	41.00	-6	533	-1.12%
2020/09/28	1	40.35	0	0.00	40.55	1	538	0.19%
2020/09/25	8	40.38	0	0.00	39.95	8	538	1.49%
2020/09/24	3	41.00	0	0.00	40.75	3	531	0.56%
2020/09/23	2	42.00	0	0.00	41.90	2	528	0.38%
2020/09/22	2	42.50	0	0.00	42.35	2	527	0.38%
2020/09/15	0	0.00	1.7	43.89	43.70	-1.7	526	-0.33%
2020/09/14	0	0.00	1	43.20	43.80	-1	526	-0.19%
2020/09/11	1	43.00	1	43.30	43.00	0	526	0.00%
2020/09/08	0	0.00	4	44.60	44.80	-4	507	-0.79%
2020/09/07	2	45.60	4.1	46.04	45.55	-2.1	500	-0.41%
2020/09/04	0	0.00	1	45.95	46.35	-1	494	-0.20%
2020/09/03	3	46.70	0	0.00	46.75	3	488	0.61%
2020/09/02	6	46.28	1	46.55	46.50	5	481	1.04%
2020/09/01	3	45.83	0	0.00	45.30	3	473	0.63%
2020/08/31	5	47.00	0	0.00	47.20	5	457	1.09%
2020/08/28	2	48.85	5.2	48.66	48.60	-3.2	446	-0.72%
2020/08/27	4	47.93	7.9	48.44	48.20	-3.9	431	-0.91%
2020/08/26	0	0.00	30	47.93	47.90	-30	405	-7.41%
2020/08/25	6	47.68	5	47.92	47.80	1	392	0.25%
2020/08/24	5	47.45	22	47.88	47.50	-17	378	-4.49%
2020/08/21	1	46.10	15	45.23	46.15	-14	333	-4.20%
2020/08/20	0	0.00	2	44.55	42.00	-2	293	-0.68%
2020/08/19	1	43.90	1	44.30	43.85	0	281	0.00%
2020/08/18	14	43.91	6	44.13	43.90	8	274	2.92%
2020/08/17	0	0.00	4	43.34	43.35	-4	262	-1.52%
2020/08/13	12	41.30	0	0.00	41.20	12	248	4.84%
2020/08/10	1	42.10	1	42.30	42.20	0	232	0.00%
2020/08/07	10	41.00	0	0.00	41.00	10	223	4.47%
2020/08/06	0	0.00	1	41.65	41.30	-1	223	-0.45%
2020/08/04	1	42.90	0	0.00	43.00	1	211	0.47%
2020/07/31	3	41.63	0	0.00	43.30	3	193	1.55%
2020/07/23	0	41.35	0	0.00	41.35	0	197	0.00%
2020/07/15	0	0.00	1	41.20	40.90	-1	197	-0.51%
2020/07/14	9	41.33	0	0.00	41.10	9	200	4.49%
2020/07/09	0	0.00	2	41.75	41.60	-2	200	-1.00%
2020/07/08	0	0.00	4	41.45	41.55	-4	201	-1.99%
2020/07/07	0	0.00	6	42.06	41.40	-6	202	-2.96%
2020/07/06	0	0.00	5	41.03	41.15	-5	200	-2.50%
2020/07/02	9	40.34	0	0.00	40.70	9	203	4.43%
2020/06/30	12	39.85	0	0.00	40.00	12	207	5.79%
2020/06/29	30	39.69	4	39.40	39.40	26	206	12.58%
2020/06/23	1	40.05	2	40.05	40.05	-1	207	-0.48%
2020/06/19	0	0.00	1	40.25	40.15	-1	209	-0.48%
2020/06/18	6.7	40.39	0	0.00	40.40	6.7	208	3.23%
2020/06/16	8	38.94	5	39.15	39.20	3	207	1.45%
2020/06/15	5	38.80	0	0.00	39.00	5	216	2.31%
2020/06/11	1	39.40	0	0.00	39.30	1	223	0.45%
2020/06/09	5	40.40	0	0.00	40.25	5	229	2.18%
2020/06/03	0	0.00	1	41.30	41.00	-1	239	-0.42%
2020/06/02	0	0.00	1	41.40	41.10	-1	237	-0.42%
2020/05/28	1	39.80	1	39.50	39.45	0	235	0.00%
2020/05/26	1	38.60	0	0.00	38.70	1	234	0.43%
2020/05/22	1	38.50	0	0.00	38.50	1	235	0.42%
2020/05/13	0	0.00	1	38.35	38.15	-1	242	-0.41%
2020/04/22	0	0.00	2	35.55	35.75	-2	269	-0.74%
2020/04/20	0	0.00	1	36.55	36.45	-1	267	-0.37%
2020/04/16	0	0.00	20	36.76	36.80	-20	265	-7.54%
2020/04/13	18	37.19	0	0.00	36.75	18	267	6.72%
2020/03/27	3	33.85	0	0.00	33.40	3	271	1.10%
2020/03/18	0	0.00	7	34.40	34.20	-7	267	-2.62%
2020/03/16	0	0.00	5	37.90	37.40	-5	268	-1.87%
2020/03/02	0	0.00	1	43.35	43.20	-1	251	-0.40%
2020/02/26	1	44.30	0	0.00	44.25	1	250	0.40%
2020/02/20	1	44.75	1	45.25	44.75	0	247	0.00%
2020/02/18	5	44.90	0	0.00	44.70	5	246	2.03%
2020/02/11	0	0.00	2	44.75	45.00	-2	245	-0.82%
2020/02/10	1	44.30	0	0.00	44.50	1	239	0.42%
2020/02/06	0	0.00	6	44.48	44.90	-6	233	-2.57%
2020/02/05	3	44.10	0	0.00	44.10	3	229	1.31%
2020/01/30	2	42.00	0	0.00	42.00	2	215	0.93%
2020/01/08	5	44.97	0	0.00	44.85	5	221	2.26%
2020/01/07	0	0.00	1	45.10	45.10	-1	219	-0.46%
2020/01/02	8	43.95	0	0.00	44.10	8	207	3.86%
2019/12/26	1	44.10	0	0.00	44.05	1	203	0.49%
2019/12/24	20	44.60	0	0.00	44.40	20	203	9.81%
2019/12/17	1	44.70	0	0.00	44.70	1	197	0.51%
2019/12/16	20	44.90	0	0.00	44.85	20	194	10.28%
2019/12/13	12	45.29	0	0.00	44.90	12	195	6.14%
2019/12/12	11	45.80	0	0.00	45.65	11	197	5.58%
2019/12/10	0	0.00	0.2	45.90	46.15	-0.2	189	-0.08%
2019/11/29	2	45.05	0	0.00	45.05	2	180	1.11%
2019/11/26	21	45.15	0	0.00	45.10	21	179	11.71%
2019/11/25	1.2	45.15	0	0.00	45.35	1.2	177	0.68%
2019/11/22	0	0.00	1	45.15	45.15	-1	177	-0.56%
2019/11/19	0	0.00	2	45.90	45.70	-2	178	-1.12%
2019/11/15	0	0.00	3	44.65	44.85	-3	180	-1.66%
2019/10/01	0	0.00	1	45.50	45.20	-1	275	-0.36%
2019/09/26	0	0.00	0	44.75	44.95	0	282	0.00%
2019/09/20	0	0.00	5	44.60	44.60	-5	305	-1.64%
2019/09/19	0	0.00	3	44.95	44.50	-3	313	-0.96%
2019/09/17	0	0.00	4	44.80	44.85	-4	367	-1.09%
2019/08/20	1	43.20	0	0.00	43.20	1	356	0.28%
2019/07/23	0	0.00	1	46.80	46.20	-1	332	-0.30%
2019/07/15	6	44.32	0	0.00	44.35	6	279	2.13%
2019/07/11	1	44.25	1	44.55	44.60	0	280	0.00%
2019/06/27	0	0.00	5.2	45.09	44.85	-5.2	241	-2.15%
2019/06/25	2	44.98	2	45.73	44.40	0	226	0.00%
2019/06/04	0	0.00	1	40.60	40.60	-1	166	-0.60%
2019/06/03	0	0.00	1	40.50	40.65	-1	165	-0.60%
2019/05/16	4	39.65	0	0.00	39.65	4	136	2.92%
2019/05/06	1	40.05	0.5	40.10	40.10	0.5	126	0.37%
2019/05/03	5	39.95	0	0.00	39.95	5	118	4.21%
2019/04/17	1	40.00	0	0.00	40.05	1	121	0.82%
2019/04/15	0	39.85	0	0.00	39.85	0	120	0.00%
2019/04/10	0	0.00	0.1	39.70	39.70	-0.1	122	-0.05%
2019/04/08	0	39.65	0	0.00	39.60	0	124	0.00%
2019/03/26	0	0.00	2	39.10	38.90	-2	126	-1.59%
2019/03/25	2	39.20	0	0.00	39.20	2	124	1.61%
2019/03/18	0	0.00	3	39.70	39.70	-3	119	-2.50%
2019/03/13	3	39.75	0	0.00	39.70	3	122	2.44%
2019/03/12	0	0.00	0.4	39.85	39.80	-0.4	125	-0.28%
2019/03/08	0.1	40.00	0	0.00	40.10	0.1	129	0.07%
2019/03/05	0	0.00	0.1	40.90	40.90	-0.1	131	-0.04%
2019/02/25	0.1	40.85	0	0.00	40.85	0.1	130	0.07%
2019/02/21	1	41.50	0	0.00	41.45	1	131	0.76%
2019/02/15	0.1	41.00	0	0.00	41.00	0.1	135	0.06%
2019/01/29	0.1	40.40	0	0.00	40.40	0.1	139	0.07%
2019/01/18	0	0.00	1	39.20	39.10	-1	140	-0.71%
2019/01/04	0	0.00	4	38.70	38.75	-4	139	-2.87%
2018/12/13	1	38.90	0	0.00	39.00	1	144	0.69%
2018/12/11	1	37.95	0	0.00	38.00	1	143	0.70%
2018/11/22	1	37.15	1	36.95	37.00	0	147	0.00%
2018/11/14	2	35.20	0	0.00	35.25	2	142	1.40%
2018/11/08	0	0.00	5	34.60	34.55	-5	147	-3.40%
2018/11/05	2	34.95	0	0.00	34.90	2	151	1.32%
2018/11/02	0	0.00	1	34.30	34.70	-1	149	-0.67%
2018/10/16	2	34.80	0	0.00	34.50	2	165	1.21%
2018/10/11	2.1	33.61	0	0.00	33.60	2.1	175	1.20%
2018/10/09	1	37.80	0	0.00	37.30	1	170	0.59%
2018/10/05	0	0.00	3	39.10	38.70	-3	170	-1.76%
2018/09/06	0	0.00	5	44.80	44.30	-5	275	-1.81%
2018/07/04	0	0.00	3	48.15	48.15	-3	342	-0.88%
2018/06/15	3	51.00	0	0.00	50.70	3	274	1.09%
2018/06/13	0	0.00	1	53.50	52.00	-1	260	-0.38%
2018/06/12	0	0.00	3	54.50	54.50	-3	207	-1.45%
2018/06/07	1	48.90	1	48.95	48.80	0	187	0.00%
2018/05/17	1	43.80	0	0.00	43.75	1	180	0.55%
2018/04/23	0	0.00	0.1	45.80	45.70	-0.1	181	-0.03%
2018/04/19	0	0.00	0.3	44.50	44.50	-0.3	174	-0.18%
2018/03/31	5	45.70	0	0.00	45.70	5	184	2.72%
2018/03/30	1.4	46.10	1	46.05	45.90	0.4	185	0.21%
2018/03/28	1	45.65	0	0.00	45.70	1	190	0.53%
2018/03/21	10	47.10	0	0.00	47.15	10	188	5.30%
2018/03/19	5	47.80	0	0.00	47.95	5	190	2.63%
2018/02/12	1	45.90	0	0.00	45.70	1	218	0.46%
2018/02/08	1	47.15	0	0.00	47.00	1	226	0.44%
2018/01/30	1	49.80	0	0.00	49.70	1	253	0.39%
2018/01/11	1	48.80	0	0.00	48.65	1	278	0.36%
2018/01/08	0	0.00	94	49.62	49.50	-94	282	-33.32%
2018/01/04	2	49.60	5	50.20	50.20	-3	300	-1.00%
2018/01/02	1	49.15	0	0.00	49.15	1	324	0.31%