威強電 (3022)-統一-城中券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
78.9
漲跌
▼1.4
漲幅
-1.74%
成交量
541張
產業
上市電腦週邊類股
308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

威強電 (3022)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/12/10	0	0.00	5	80.10	80.30	-5	826	-0.60%
2024/12/09	0	0.00	5	80.60	80.10	-5	831	-0.60%
2024/12/06	0	0.00	5	80.90	80.80	-5	836	-0.60%
2024/12/05	0	0.00	5	80.10	80.30	-5	835	-0.60%
2024/12/03	0	0.00	10	80.00	80.30	-10	856	-1.17%
2024/12/02	5	79.40	20	78.85	78.90	-15	858	-1.75%
2024/11/29	0	0.00	10	79.00	79.00	-10	861	-1.16%
2024/11/28	10	80.82	5	80.30	78.30	5	859	0.58%
2024/11/27	20.1	83.27	0	0.00	80.20	20.1	843	2.38%
2024/11/26	1	83.50	0	0.00	83.60	1	813	0.12%
2024/11/25	18	84.98	0	0.00	84.80	18	773	2.33%
2024/11/22	20	82.77	21	84.41	86.00	-1	749	-0.13%
2024/11/21	47	82.01	27	81.69	81.60	20	693	2.89%
2024/11/19	5	77.70	0	0.00	79.30	5	636	0.79%
2024/11/15	5	76.30	0	0.00	76.50	5	632	0.79%
2024/11/13	0	0.00	10	74.41	74.00	-10	633	-1.58%
2024/11/08	20	77.50	1	76.80	77.40	19	660	2.88%
2024/10/28	0	0.00	4	78.10	78.10	-4	910	-0.44%
2024/10/25	10	78.70	0	0.00	79.10	10	967	1.03%
2024/10/21	1	78.00	1	77.40	77.50	0	1,167	0.00%
2024/10/09	0	0.00	1	77.00	76.30	-1	2,194	-0.05%
2024/09/20	0	0.00	5	76.50	77.00	-5	2,199	-0.23%
2024/09/13	0	0.00	5	75.40	75.50	-5	2,207	-0.23%
2024/09/11	10	74.35	0	0.00	74.50	10	2,213	0.45%
2024/09/10	5	75.90	0	0.00	74.40	5	2,216	0.23%
2024/09/03	0	0.00	3	79.20	79.10	-3	2,233	-0.13%
2024/09/02	2	79.50	0	0.00	79.60	2	2,250	0.09%
2024/08/30	3	80.00	5	79.90	79.80	-2	2,286	-0.09%
2024/08/29	15	79.91	5	79.90	80.10	10	2,387	0.42%
2024/08/28	0	0.00	1	79.50	79.70	-1	2,407	-0.04%
2024/08/26	0	0.00	20	80.07	80.00	-20	2,441	-0.82%
2024/08/23	6	79.47	5	80.50	79.70	1	2,447	0.04%
2024/08/20	0	0.00	1	82.20	81.10	-1	2,453	-0.04%
2024/08/19	6	81.48	5	81.60	81.30	1	2,445	0.04%
2024/08/16	0	0.00	15	80.08	80.20	-15	2,432	-0.62%
2024/08/14	0	0.00	15	78.79	78.60	-15	2,421	-0.62%
2024/08/13	1	77.70	2	78.50	78.90	-1	2,410	-0.04%
2024/08/12	0	0.00	10	77.32	77.30	-10	2,416	-0.41%
2024/08/09	5	78.10	0	0.00	77.90	5	2,426	0.21%
2024/08/08	1	74.80	9	76.39	76.60	-8	2,418	-0.33%
2024/08/07	5	73.00	5	75.70	75.60	0	2,438	0.00%
2024/08/06	3	69.20	3	71.50	71.50	0	2,413	0.00%
2024/08/05	20	73.88	1	74.60	73.80	19	2,350	0.81%
2024/08/02	3.1	82.73	0	0.00	82.00	3.1	2,297	0.13%
2024/08/01	2	85.15	20	85.75	86.30	-18	2,269	-0.79%
2024/07/31	5	84.06	0	0.00	82.30	5	2,237	0.22%
2024/07/30	22	82.01	2	81.20	83.00	20	2,221	0.90%
2024/07/29	12	86.04	10	88.40	84.20	2	2,161	0.09%
2024/07/26	0	0.00	18	89.26	89.40	-18	2,097	-0.86%
2024/07/23	5	92.10	5	93.00	92.90	0	2,071	0.00%
2024/07/22	9	93.51	4	92.33	91.50	5	2,031	0.25%
2024/07/19	13.1	96.13	39	97.91	93.70	-25.9	1,962	-1.32%
2024/07/18	34	96.74	16	96.58	98.20	18	1,819	0.99%
2024/07/17	1.2	97.00	22	97.36	96.20	-20.8	1,658	-1.25%
2024/07/16	2	98.90	1	97.80	98.10	1	1,562	0.06%
2024/07/15	38	97.92	359.9	95.80	95.00	-321.9	1,395	-23.08%	大賣/鉅額交易
2024/07/12	396.9	91.65	4	92.12	92.20	392.9	1,094	35.90%	大買/鉅額交易
2024/07/11	0	0.00	0	84.30	83.90	0	992	0.00%
2024/07/10	0	0.00	0	83.40	83.00	0	997	0.00%
2024/07/09	5	82.90	0	0.00	83.00	5	995	0.50%
2024/07/05	0	0.00	0	84.40	84.50	0	991	0.00%
2024/06/18	1	82.00	0	0.00	82.00	1	1,063	0.09%
2024/06/11	0.1	82.10	13	84.17	82.10	-12.9	1,059	-1.22%
2024/06/07	0	0.00	10	85.50	85.30	-10	1,043	-0.96%
2024/06/06	0	0.00	20	85.45	85.00	-20	1,044	-1.91%
2024/06/05	19	88.85	6	87.15	86.40	13	1,058	1.23%
2024/06/04	46	88.75	17	88.86	88.50	29	1,031	2.81%
2024/06/03	1	88.10	1	87.00	87.40	0	932	0.00%
2024/05/29	10	86.80	10	86.70	86.60	0	895	0.00%
2024/05/28	12	85.88	1	86.00	86.10	11	889	1.24%
2024/05/27	10	83.80	11	85.10	85.40	-1	872	-0.11%
2024/05/24	0	0.00	1	83.40	83.40	-1	891	-0.11%
2024/05/23	1	82.80	0	0.00	82.40	1	901	0.11%
2024/05/21	0	0.00	1	83.50	83.50	-1	917	-0.11%
2024/05/20	2	83.10	1	83.60	82.90	1	919	0.11%
2024/05/13	0	0.00	1	82.70	82.50	-1	869	-0.12%
2024/05/07	0	0.00	1	79.30	78.90	-1	817	-0.12%
2024/05/03	1	78.90	1	79.90	78.90	0	815	0.00%
2024/04/26	0	0.00	1	78.40	78.10	-1	809	-0.12%
2024/04/25	0	0.00	1	77.90	77.80	-1	810	-0.12%
2024/04/22	1	76.20	0	0.00	76.20	1	804	0.12%
2024/04/19	1	77.00	0	0.00	76.60	1	801	0.12%
2024/04/17	0	0.00	1	78.60	78.40	-1	779	-0.13%
2024/04/16	2	78.15	0	0.00	77.20	2	773	0.26%
2024/04/02	0	0.00	10	82.70	82.10	-10	782	-1.28%
2024/03/28	6	83.05	0	0.00	82.20	6	770	0.78%
2024/03/25	6	82.92	0	0.00	82.70	6	751	0.80%
2024/03/20	0	0.00	23	80.70	80.20	-23	717	-3.20%
2024/03/18	0	0.00	2	78.50	78.80	-2	722	-0.28%
2024/03/13	23	80.16	0	0.00	79.40	23	739	3.11%
2024/03/06	0	0.00	50	85.20	85.00	-50	775	-6.44%
2024/03/05	0	0.00	1	84.70	84.70	-1	850	-0.12%
2024/03/04	1	84.20	1	84.80	84.20	0	850	0.00%
2024/03/01	2	84.00	1	84.40	84.00	1	853	0.12%
2024/02/29	1	83.60	2	83.85	84.20	-1	854	-0.12%
2024/02/27	1	85.00	52	85.07	83.70	-51	847	-6.02%
2024/02/23	3	83.23	30	83.98	83.00	-27	826	-3.27%
2024/02/02	1	78.20	1	77.90	77.90	0	851	0.00%
2024/01/25	1	78.50	1	78.80	78.60	0	1,015	0.00%
2024/01/24	1	78.70	1	78.60	78.60	0	1,018	0.00%
2024/01/22	3	78.67	1	78.80	78.90	2	1,027	0.19%
2024/01/11	1	78.30	0	0.00	78.70	1	1,053	0.09%
2024/01/09	1	80.00	0	0.00	78.80	1	1,056	0.09%
2024/01/05	10	83.20	0	0.00	83.20	10	1,031	0.97%
2024/01/04	16	83.28	0	0.00	83.00	16	1,049	1.52%
2024/01/03	1	83.70	11	84.25	84.10	-10	1,092	-0.92%
2024/01/02	1	84.10	1	84.20	84.20	0	1,092	0.00%
2023/12/29	1	83.50	1	84.10	84.00	0	1,092	0.00%
2023/12/25	0	0.00	5	82.60	82.50	-5	1,100	-0.45%
2023/12/22	0	0.00	5	82.50	82.40	-5	1,105	-0.45%
2023/12/20	15	83.20	0	0.00	83.10	15	1,113	1.35%
2023/12/15	0	0.00	11	84.38	84.20	-11	1,097	-1.00%
2023/12/14	0	0.00	10	83.80	83.90	-10	1,094	-0.91%
2023/12/13	0	0.00	10	83.80	83.20	-10	1,088	-0.92%
2023/12/11	55	83.94	10	84.00	83.80	45	1,087	4.14%
2023/12/08	45	84.25	10	84.30	84.20	35	1,083	3.23%
2023/12/07	0	0.00	10	85.70	84.30	-10	1,069	-0.93%
2023/12/06	0.4	86.35	15	86.50	85.80	-14.6	1,062	-1.37%
2023/12/05	2	85.00	5	85.20	85.20	-3	1,056	-0.28%
2023/12/04	0	0.00	13	87.19	86.60	-13	1,042	-1.25%
2023/12/01	1.1	87.55	0	0.00	87.10	1.1	1,028	0.11%
2023/11/30	21	85.54	0	84.70	86.70	21	999	2.10%
2023/11/29	10	83.40	0.5	82.70	83.00	9.5	914	1.04%
2023/11/24	5	83.00	1	82.50	82.60	4	943	0.42%
2023/11/22	6	83.63	0	0.00	82.80	6	959	0.63%
2023/11/21	0	0.00	38	82.69	82.50	-38	945	-4.02%
2023/11/20	0	0.00	5	80.30	81.10	-5	923	-0.54%
2023/11/16	0	0.00	5	78.50	78.40	-5	911	-0.55%
2023/11/14	0	0.00	5	78.20	78.30	-5	906	-0.55%
2023/11/13	0	0.00	20	77.75	77.60	-20	907	-2.20%
2023/11/10	0.5	77.40	10	77.10	77.40	-9.5	912	-1.04%
2023/11/09	15	78.20	8	78.10	77.50	7	913	0.77%
2023/11/08	28	77.58	0	0.00	78.10	28	909	3.08%
2023/11/07	10	75.70	0	0.00	76.80	10	887	1.13%
2023/11/06	68	75.91	0	76.00	75.20	68	874	7.78%
2023/10/26	5	70.12	0	0.00	70.00	5	953	0.52%
2023/10/25	1	70.90	1	71.20	70.80	0	967	0.00%
2023/10/24	0	0.00	0	72.00	70.80	0	987	0.00%
2023/10/18	0.1	70.40	0	0.00	70.00	0.1	1,037	0.00%
2023/10/11	1	74.00	0	0.00	73.10	1	1,186	0.08%
2023/10/04	1	79.00	0	0.00	79.50	1	1,241	0.08%
2023/10/03	0	0.00	5	79.90	79.80	-5	1,380	-0.36%
2023/09/25	0	0.00	0.1	79.80	80.70	-0.1	1,691	-0.01%
2023/09/20	3	79.60	10	79.59	79.70	-7	1,746	-0.40%
2023/09/15	0	0.00	10	81.00	81.00	-10	1,815	-0.55%
2023/09/13	0	0.00	11	80.11	80.50	-11	1,872	-0.59%
2023/09/12	12	79.85	0	0.00	79.90	12	2,028	0.59%
2023/09/07	10	82.00	0	0.00	81.50	10	2,639	0.38%
2023/09/01	0	0.00	5	80.90	80.80	-5	2,749	-0.18%
2023/08/24	0	0.00	6	79.82	80.00	-6	2,880	-0.21%
2023/08/23	0.8	79.00	0	0.00	79.40	0.8	2,895	0.03%
2023/08/18	5	80.00	0	0.00	79.30	5	3,004	0.17%
2023/08/17	0	0.00	1	80.50	80.60	-1	3,042	-0.03%
2023/08/16	5	78.80	0	0.00	79.00	5	3,101	0.16%
2023/08/14	2	78.60	2	78.00	78.40	0	3,378	0.00%
2023/08/09	25	82.68	0	0.00	82.40	25	4,223	0.59%
2023/08/07	10	82.70	0.2	84.40	84.50	9.8	4,227	0.23%
2023/07/31	1	83.50	0	0.00	82.20	1	4,189	0.02%
2023/07/27	0	0.00	1	84.10	82.80	-1	4,166	-0.02%
2023/07/21	0	0.00	2	82.00	82.20	-2	4,134	-0.05%
2023/07/20	1	83.10	0	0.00	83.10	1	4,146	0.02%
2023/07/18	0	0.00	5.3	87.47	88.30	-5.3	4,129	-0.13%
2023/07/14	0	0.00	1	85.30	87.40	-1	4,165	-0.02%
2023/07/13	1	84.40	0	0.00	84.40	1	4,192	0.02%
2023/07/12	1	83.90	1	83.40	83.40	0	4,156	0.00%
2023/07/11	1	83.70	10	83.90	83.70	-9	4,141	-0.22%
2023/07/10	4	86.18	0	0.00	83.80	4	4,133	0.10%
2023/07/07	2	94.00	2	93.15	92.90	0	4,009	0.00%
2023/07/06	1	95.00	1	95.90	95.00	0	4,020	0.00%
2023/07/05	1	98.60	1	96.90	95.30	0	3,997	0.00%
2023/07/04	5	94.50	0	0.00	94.60	5	3,930	0.13%
2023/07/03	1	93.00	1	91.00	93.60	0	3,872	0.00%
2023/06/30	1	90.10	10	90.10	90.10	-9	3,858	-0.23%
2023/06/29	0	0.00	1	89.10	88.60	-1	3,939	-0.03%
2023/06/28	1	88.20	0	0.00	88.20	1	3,957	0.03%
2023/06/27	1	90.00	48	89.92	88.70	-47	3,965	-1.19%
2023/06/20	0	0.00	1	90.90	90.90	-1	4,169	-0.02%
2023/06/19	18	92.51	39	92.36	91.10	-21	4,250	-0.49%
2023/06/16	13.3	96.09	42.1	93.77	91.90	-28.8	4,230	-0.68%
2023/06/15	119	96.92	152	101.23	96.70	-33	4,091	-0.81%	大買/大賣/
2023/06/14	160.1	101.18	15	99.57	102.00	145.1	3,780	3.84%	大買/鉅額交易
2023/06/13	0	0.00	5	93.16	92.80	-5	3,565	-0.14%
2023/06/09	1	91.70	0.1	91.80	91.70	1	3,549	0.03%
2023/06/08	2	91.05	0	0.00	90.20	2	3,598	0.06%
2023/06/07	0	0.00	3	92.27	92.30	-3	3,651	-0.08%
2023/06/06	5	91.56	5	91.72	90.80	0	3,787	0.00%
2023/06/05	2	92.60	2	91.65	91.90	0	3,928	0.00%
2023/06/02	4.1	90.70	1	90.20	90.20	3.1	4,058	0.08%
2023/06/01	0	0.00	3	89.90	92.00	-3	4,039	-0.07%
2023/05/31	3	89.77	0	0.00	90.10	3	4,026	0.07%
2023/05/30	1	89.70	1	88.80	88.80	0	4,052	0.00%
2023/05/29	2	90.60	1	91.10	91.20	1	4,042	0.02%
2023/05/26	1	89.50	1	90.00	89.50	0	4,057	0.00%
2023/05/25	7	91.04	0	0.00	90.30	7	4,056	0.17%
2023/05/24	1	91.00	1	92.50	92.10	0	4,069	0.00%
2023/05/23	1	92.70	7	91.91	91.40	-6	4,099	-0.15%
2023/05/22	11	92.03	155	90.42	90.80	-144	4,197	-3.43%	大賣/鉅額交易
2023/05/19	23	92.01	2	90.70	92.10	21	4,316	0.49%
2023/05/18	17	97.26	27	97.77	95.40	-10	4,288	-0.23%
2023/05/17	140	96.11	124	96.05	97.10	16	4,163	0.38%	大買/大賣/
2023/05/16	135	92.17	13	90.38	93.00	122	3,737	3.26%	大買/鉅額交易
2023/05/15	11	84.03	2	84.30	84.60	9	3,358	0.27%
2023/05/12	1.5	83.30	0	0.00	83.80	1.5	3,375	0.04%
2023/05/09	1	82.90	1	82.10	81.70	0	3,797	0.00%
2023/05/08	1	82.60	1	82.20	81.50	0	3,779	0.00%
2023/05/04	0	0.00	2	80.05	79.90	-2	3,799	-0.05%
2023/05/02	0	0.00	6	78.83	79.00	-6	3,806	-0.16%
2023/04/28	1	79.00	3	77.63	79.00	-2	3,813	-0.05%
2023/04/27	2	76.70	12	76.13	76.60	-10	3,824	-0.26%
2023/04/26	4	75.50	3	76.17	75.60	1	3,829	0.03%
2023/04/25	3	76.90	2	76.90	76.00	1	3,835	0.03%
2023/04/24	2	77.05	3	77.53	77.40	-1	3,822	-0.03%
2023/04/21	5	78.28	0	0.00	77.80	5	3,818	0.13%
2023/04/20	3	80.33	2	81.85	80.20	1	3,809	0.03%
2023/04/19	1	82.30	8	84.85	82.30	-7	3,812	-0.18%
2023/04/18	7	86.26	21	85.02	86.10	-14	3,741	-0.37%
2023/04/17	3	83.67	13	84.38	83.40	-10	3,694	-0.27%
2023/04/14	2.5	84.11	1	84.50	84.10	1.5	3,690	0.04%
2023/04/13	1	83.61	0	0.00	84.40	1	3,690	0.03%
2023/04/11	10	85.10	12	85.10	83.50	-2	3,654	-0.05%
2023/04/10	6	85.15	2	86.30	84.80	4	3,616	0.11%
2023/04/07	4	86.05	2	86.50	85.80	2	3,608	0.06%
2023/04/06	6	85.15	1	85.50	85.80	5	3,590	0.14%
2023/03/31	4	84.93	5	85.48	85.30	-1	3,587	-0.03%
2023/03/30	13	84.60	13	85.82	85.50	0	3,582	0.00%
2023/03/29	6	82.82	11	83.07	83.80	-5	3,500	-0.14%
2023/03/28	7	83.04	3	82.93	82.20	4	3,511	0.11%
2023/03/27	14	83.55	41	83.10	83.10	-27	3,503	-0.77%
2023/03/24	9	83.14	5	83.28	84.20	4	3,519	0.11%
2023/03/23	4	83.53	6	83.83	84.00	-2	3,552	-0.06%
2023/03/22	0	0.00	24	79.66	81.30	-24	3,438	-0.70%
2023/03/21	10	76.40	3	76.03	77.40	7	3,393	0.21%
2023/03/20	11	75.37	3	74.83	75.30	8	3,450	0.23%
2023/03/17	16	73.68	15	74.32	74.10	1	3,507	0.03%
2023/03/16	11	73.62	13	73.06	73.20	-2	3,572	-0.06%
2023/03/15	1	73.80	2	74.70	73.70	-1	3,576	-0.03%
2023/03/14	0	0.00	1	73.30	73.30	-1	3,592	-0.03%
2023/03/13	5	74.54	4	75.10	75.00	1	3,589	0.03%
2023/03/10	4	79.58	0	0.00	77.80	4	3,548	0.11%
2023/03/09	16	85.25	2	84.60	83.40	14	3,502	0.40%
2023/03/08	19	84.26	8	83.29	83.90	11	3,368	0.33%
2023/03/07	16	86.03	3	85.90	84.30	13	3,213	0.40%
2023/03/03	0	0.00	7	82.07	82.70	-7	3,144	-0.22%
2023/03/02	14	83.11	10	82.80	81.70	4	3,288	0.12%
2023/03/01	7	82.20	7	82.41	82.40	0	3,324	0.00%
2023/02/24	0	0.00	6	83.53	81.80	-6	3,336	-0.18%
2023/02/23	10	83.91	5	84.06	83.80	5	3,333	0.15%
2023/02/22	21	82.52	8	81.08	82.90	13	3,372	0.39%
2023/02/21	9	83.77	2	85.04	83.30	7	3,468	0.20%
2023/02/20	18	84.97	7	86.43	84.50	11	3,523	0.31%
2023/02/17	16	84.84	12.4	83.35	86.70	3.6	3,454	0.11%
2023/02/16	17	81.32	17	81.38	81.70	0	3,299	0.00%
2023/02/15	4.7	80.17	9	80.09	80.60	-4.3	3,229	-0.13%
2023/02/14	6.4	79.27	4	80.05	79.00	2.4	3,214	0.07%
2023/02/13	3.3	78.40	2	78.00	78.90	1.3	3,216	0.04%
2023/02/10	2	78.50	1	77.50	77.70	1	3,242	0.03%
2023/02/09	4.1	78.86	3	78.57	79.00	1.1	3,216	0.04%
2023/02/08	2	82.70	4.5	80.02	79.00	-2.5	3,189	-0.08%
2023/02/07	0	0.00	7.3	76.80	80.40	-7.3	2,855	-0.25%
2023/02/06	5	73.72	0	0.00	73.10	5	2,792	0.18%
2023/02/03	0.6	74.20	3	74.07	74.60	-2.4	2,791	-0.09%
2023/02/02	3	74.20	3	74.73	74.60	0	2,768	0.00%
2023/02/01	5	74.04	0	0.00	74.20	5	2,761	0.18%
2023/01/31	1	73.50	2	74.00	74.00	-1	2,755	-0.04%
2023/01/30	2	73.25	3	74.37	73.70	-1	2,757	-0.04%
2023/01/17	0	0.00	5	72.33	73.10	-5	2,752	-0.18%
2023/01/16	1	70.90	9	71.10	71.50	-8	2,734	-0.29%
2023/01/13	3	70.50	0	0.00	69.10	3	2,742	0.11%
2023/01/12	12	71.13	0	0.00	71.00	12	2,745	0.44%
2023/01/11	0.3	69.60	0	0.00	70.00	0.3	2,751	0.01%
2023/01/04	0	0.00	1	72.60	73.80	-1	2,810	-0.04%
2023/01/03	0.9	71.70	0	0.00	72.10	0.9	2,839	0.03%
2022/12/29	0	71.20	0	0.00	71.50	0	2,855	0.00%
2022/12/28	0	0.00	0.2	72.70	72.20	-0.2	2,889	-0.01%
2022/12/27	0.1	71.90	0	0.00	73.30	0.1	2,923	0.00%
2022/12/26	0.2	73.65	0	0.00	72.90	0.2	2,926	0.01%
2022/12/23	2	74.45	0	0.00	74.00	2	2,975	0.07%
2022/12/22	0.1	75.30	0	0.00	75.10	0.1	3,005	0.00%
2022/12/20	0.1	76.60	0	0.00	75.50	0.1	3,069	0.00%
2022/12/19	0	0.00	1	75.90	75.90	-1	3,126	-0.03%
2022/12/16	0.1	75.87	9.7	74.79	74.80	-9.6	3,262	-0.30%
2022/12/15	7.1	77.22	4	76.85	78.40	3.1	3,325	0.09%
2022/12/14	0	0.00	1.2	79.69	79.90	-1.2	3,340	-0.03%
2022/12/13	4.5	77.82	5	78.72	77.00	-0.5	3,546	-0.02%
2022/12/12	1	81.90	0	0.00	79.30	1	3,504	0.03%
2022/12/09	4	78.43	4	78.45	78.90	0	3,519	0.00%
2022/12/07	0.4	74.50	0	0.00	74.90	0.4	3,578	0.01%
2022/12/06	0	0.00	1	74.90	76.00	-1	3,681	-0.03%
2022/12/05	1	74.20	1	75.10	74.70	0	3,842	0.00%
2022/12/02	0	0.00	5	75.04	75.40	-5	3,986	-0.13%
2022/12/01	5	74.40	1	72.90	73.70	4	4,005	0.10%
2022/11/30	1.2	71.38	0	0.00	71.70	1.2	4,027	0.03%
2022/11/29	0	0.00	2	70.70	70.70	-2	4,040	-0.05%
2022/11/28	1.3	71.00	1	71.40	71.50	0.3	4,070	0.01%
2022/11/25	0.7	70.70	3	70.60	71.20	-2.3	4,145	-0.05%
2022/11/24	5	70.46	4	68.85	70.50	1	4,139	0.02%
2022/11/23	2.3	67.50	0	0.00	67.90	2.3	4,151	0.06%
2022/11/22	0.4	67.40	11	67.42	67.80	-10.6	4,129	-0.26%
2022/11/21	1.3	66.90	1	66.30	67.20	0.3	4,149	0.01%
2022/11/18	4	66.40	43	66.30	66.20	-39	4,276	-0.91%
2022/11/17	100	67.47	50	66.50	67.10	50	4,283	1.17%
2022/11/16	41	63.91	40	64.05	64.60	1	4,271	0.02%
2022/11/15	4	61.35	4	61.65	60.80	0	4,265	0.00%
2022/11/11	0.3	58.10	0	0.00	58.50	0.3	4,192	0.01%
2022/11/09	0	0.00	9	58.27	58.20	-9	4,238	-0.21%
2022/11/08	40	59.06	31	58.95	58.80	9	4,218	0.21%
2022/11/07	9.4	57.12	9	56.84	58.30	0.4	4,191	0.01%
2022/11/04	10	56.49	10	56.30	56.40	0	4,217	0.00%
2022/11/03	0	0.00	1	55.10	56.10	-1	4,226	-0.02%
2022/11/02	10	54.64	9	54.10	55.10	1	4,261	0.02%
2022/10/27	0	0.00	63	52.55	52.80	-63	4,458	-1.41%
2022/10/26	1.1	50.85	3	51.63	51.60	-1.9	4,468	-0.04%
2022/10/25	2.8	51.45	1	53.50	51.50	1.8	4,473	0.04%
2022/10/24	0.7	52.80	4	53.18	53.10	-3.3	4,488	-0.07%
2022/10/21	7	51.93	3	51.80	51.40	4	4,513	0.09%
2022/10/19	1	55.40	1	54.50	54.50	0	4,559	0.00%
2022/10/13	0	0.00	7	54.56	54.20	-7	4,585	-0.15%
2022/10/12	2	54.85	3	55.37	55.50	-1	4,697	-0.02%
2022/10/11	2	55.00	7	55.60	55.70	-5	4,746	-0.11%
2022/10/07	4	57.88	3	58.13	58.00	1	4,729	0.02%
2022/10/06	2	57.90	0	0.00	58.30	2	4,728	0.04%
2022/10/05	3	58.13	6	58.27	57.70	-3	4,727	-0.06%
2022/10/04	0.5	57.30	4	56.70	57.60	-3.5	4,690	-0.07%
2022/10/03	3.1	55.19	3	55.57	55.40	0.1	4,645	0.00%
2022/09/30	6	55.78	9	55.17	55.80	-3	4,622	-0.06%
2022/09/29	2	54.60	6	55.40	54.60	-4	4,563	-0.09%
2022/09/28	4	54.00	1	53.90	53.20	3	4,524	0.07%
2022/09/27	19	55.60	19	54.73	55.90	0	4,473	0.00%
2022/09/26	2	56.80	1	55.70	55.00	1	4,414	0.02%
2022/09/23	45	59.73	20	58.38	58.10	25	4,326	0.58%
2022/09/22	11	61.36	2	61.40	60.50	9	4,180	0.22%
2022/09/21	40	62.99	12	63.33	61.90	28	4,055	0.69%
2022/09/20	7	63.00	10	63.76	62.30	-3	3,927	-0.08%
2022/09/19	6	68.90	0	0.00	68.90	6	3,664	0.16%
2022/09/16	20	76.06	17	77.28	76.50	3	3,648	0.08%
2022/09/15	4	76.80	7	77.49	76.70	-3	3,537	-0.08%
2022/09/14	2	76.25	1	76.10	76.50	1	3,398	0.03%
2022/09/13	10	77.16	13	77.71	77.80	-3	3,305	-0.09%
2022/09/12	31	77.63	138	79.12	76.00	-107	3,168	-3.38%	大賣/鉅額交易
2022/09/08	126	76.07	20	74.24	76.20	106	2,962	3.58%	大買/鉅額交易
2022/09/07	13	72.42	0	0.00	71.10	13	2,780	0.47%
2022/09/06	6	71.68	4	73.65	74.00	2	2,718	0.07%
2022/09/05	1	73.40	0	0.00	73.30	1	2,629	0.04%
2022/09/02	4	75.68	6	76.12	74.20	-2	2,581	-0.08%
2022/09/01	4.7	75.40	0	0.00	75.90	4.7	2,512	0.19%
2022/08/31	2	74.95	10	74.36	75.10	-8	2,401	-0.33%
2022/08/30	14	74.76	13	74.68	75.40	1	2,304	0.04%
2022/08/29	3	70.43	5	69.80	70.70	-2	2,114	-0.09%
2022/08/26	1	71.60	10	71.89	72.20	-9	2,051	-0.44%
2022/08/25	9	71.19	2	72.90	72.20	7	1,995	0.35%
2022/08/24	2	69.60	0	0.00	69.30	2	1,828	0.11%
2022/08/23	13	66.92	48	68.44	68.00	-35	1,747	-2.00%
2022/08/22	33	67.85	10	66.74	68.00	23	1,604	1.43%
2022/08/19	5	63.30	0	0.00	62.20	5	1,473	0.34%
2022/08/18	0	0.00	10	62.36	63.00	-10	1,451	-0.69%
2022/08/17	5	62.80	0	0.00	61.80	5	1,423	0.35%
2022/08/16	1	62.80	0	0.00	62.80	1	1,390	0.07%
2022/08/12	0.2	59.60	10	59.80	59.90	-9.8	1,290	-0.76%
2022/08/11	0	0.00	2	61.20	59.70	-2	1,269	-0.16%
2022/08/10	16.4	59.76	4	59.78	59.70	12.4	1,216	1.02%
2022/08/09	8.9	58.46	5	59.26	59.80	3.9	1,183	0.33%
2022/08/08	5	58.60	6	57.85	58.20	-1	1,123	-0.09%
2022/08/05	0	0.00	7	55.86	56.30	-7	1,026	-0.68%
2022/08/04	9	54.31	14	54.76	54.90	-5	981	-0.51%
2022/08/03	10.5	54.25	12	54.48	54.10	-1.5	906	-0.16%
2022/08/02	6	54.22	9	54.40	54.50	-3	873	-0.34%
2022/08/01	3.2	54.34	3	54.77	54.70	0.2	852	0.02%
2022/07/29	19	54.68	0	0.00	54.70	19	832	2.28%
2022/07/27	3	52.37	17	53.10	54.70	-14	757	-1.85%
2022/07/26	8	52.44	4	52.90	52.00	4	702	0.57%
2022/07/25	4	52.08	7	52.33	52.30	-3	662	-0.45%
2022/07/22	4	51.85	5	51.82	51.80	-1	638	-0.16%
2022/07/21	3	51.13	9	51.53	52.60	-6	608	-0.99%
2022/07/20	11	51.78	1	52.30	51.30	10	571	1.75%
2022/07/19	27	52.13	20	52.29	52.60	7	514	1.36%
2022/07/18	35	51.04	49	51.35	51.70	-14	352	-3.97%
2022/07/15	9	46.90	1	46.15	47.00	8	254	3.14%
2022/07/14	1	45.70	2	45.35	45.75	-1	228	-0.44%
2022/07/13	1	47.20	3	46.02	47.20	-2	207	-0.96%
2022/07/12	4	45.51	0	0.00	45.30	4	186	2.15%
2022/07/08	1	47.60	0	0.00	46.60	1	174	0.57%
2022/07/07	0	0.00	2	46.93	46.80	-2	167	-1.19%
2022/05/16	1	44.00	0	0.00	43.95	1	100	0.99%
2022/04/22	0	0.00	2	46.10	46.00	-2	128	-1.56%
2022/04/12	0	0.00	1	45.35	45.35	-1	146	-0.68%
2022/03/29	0	0.00	0.8	46.30	46.45	-0.8	167	-0.45%
2022/03/23	2	46.50	0	0.00	46.65	2	170	1.17%
2022/03/21	1	46.60	0	0.00	46.45	1	172	0.58%
2022/01/17	0.1	45.40	0	0.00	45.65	0.1	274	0.05%
2022/01/06	0.6	46.25	0	0.00	46.50	0.6	261	0.23%
2022/01/05	0	0.00	1	46.90	46.65	-1	259	-0.39%
2022/01/04	0.3	46.50	0	0.00	46.80	0.3	259	0.12%
2022/01/03	5	46.95	0	0.00	46.90	5	258	1.94%
2021/12/28	0.4	46.35	0	0.00	46.50	0.4	252	0.16%
2021/12/27	0.4	46.05	0	0.00	46.30	0.4	248	0.18%
2021/12/16	0.1	44.40	1	44.55	44.65	-1	242	-0.39%
2021/12/15	0.9	44.10	0	0.00	44.35	0.9	242	0.37%
2021/12/09	0	0.00	1	45.10	44.95	-1	242	-0.41%
2021/12/08	0.5	44.50	0	0.00	44.75	0.5	242	0.20%
2021/12/01	0	0.00	4	43.95	45.35	-4	235	-1.70%
2021/11/30	4.7	43.60	0	0.00	43.90	4.7	224	2.09%
2021/11/29	0	43.55	0	0.00	43.75	0	187	0.01%
2021/11/22	0	0.00	1	43.95	44.30	-1	152	-0.66%
2021/11/19	0.8	43.70	0	0.00	43.95	0.8	150	0.52%
2021/10/15	0.3	43.45	0	0.00	43.70	0.3	212	0.13%
2021/10/05	0	0.00	1	43.00	43.65	-1	280	-0.36%
2021/10/04	0.6	42.70	0	0.00	43.00	0.6	283	0.22%
2021/09/09	0.3	45.10	0	0.00	45.35	0.3	312	0.11%
2021/08/05	0.1	51.60	1	52.00	51.90	-0.9	323	-0.29%
2021/08/04	0.3	51.70	0	0.00	52.00	0.3	343	0.09%
2021/07/29	0.2	52.20	0	0.00	52.50	0.2	378	0.05%
2021/07/27	0	0.00	5	53.16	53.40	-5	394	-1.27%
2021/07/26	0.1	52.70	0	0.00	53.00	0.1	402	0.03%
2021/07/23	0.1	51.80	1	51.80	52.10	-0.9	408	-0.22%
2021/07/22	0.9	51.30	0	0.00	51.60	0.9	418	0.21%
2021/07/14	0.2	51.40	0	0.00	51.70	0.2	672	0.03%
2021/07/13	0	51.00	1	51.50	51.30	-1	681	-0.14%
2021/07/12	0.3	50.70	0	0.00	51.00	0.3	683	0.04%
2021/07/08	2	52.30	0	52.20	52.30	2	697	0.29%
2021/07/07	0.9	50.40	0	0.00	50.70	0.9	700	0.13%
2021/07/01	0	0.00	1	49.95	49.80	-1	754	-0.13%
2021/06/30	0.9	49.50	0	0.00	49.90	0.9	765	0.12%
2021/06/29	5	49.60	0	0.00	49.75	5	776	0.64%
2021/06/16	0	0.00	0.3	50.40	50.50	-0.3	1,452	-0.02%
2021/06/09	1	49.55	0	0.00	49.55	1	1,502	0.07%
2021/04/27	0	0.00	5	60.10	60.00	-5	1,474	-0.34%
2021/04/26	42	63.85	73.5	64.42	61.90	-31.5	1,465	-2.15%
2021/04/23	0	0.00	1	58.40	61.00	-1	1,359	-0.07%
2021/04/22	43	61.04	14	59.69	58.60	29	1,437	2.02%
2021/04/21	0	0.00	3	59.00	58.90	-3	1,402	-0.21%
2021/04/20	2.5	58.50	0	0.00	58.90	2.5	1,368	0.19%
2021/04/19	1.5	58.04	2	57.80	58.20	-0.5	1,366	-0.04%
2021/04/16	2.1	57.40	0	0.00	57.80	2.1	1,389	0.15%
2021/04/14	2	55.60	0	0.00	55.90	2	1,390	0.14%
2021/04/12	0	0.00	1	58.50	57.80	-1	1,377	-0.07%
2021/04/09	1	58.00	10	57.10	57.70	-9	1,365	-0.66%
2021/04/07	0	0.00	5	57.52	57.90	-5	1,358	-0.37%
2021/04/06	0.6	56.80	0	0.00	56.80	0.6	1,370	0.04%
2021/04/01	11	57.01	0	0.00	57.00	11	1,387	0.79%
2021/03/31	5	57.36	13	57.29	57.70	-8	1,474	-0.54%
2021/03/30	6	58.03	6	58.75	57.80	0	1,494	0.00%
2021/03/29	2	57.50	8	57.54	57.00	-6	1,477	-0.41%
2021/03/26	2	58.80	0	0.00	58.60	2	1,453	0.14%
2021/03/25	17	60.11	107	59.02	60.20	-90	1,427	-6.30%	大賣/
2021/03/24	124	59.91	3	61.30	61.10	121	1,210	10.00%	大買/鉅額交易
2021/03/23	6	57.70	2	57.80	58.30	4	983	0.41%
2021/03/05	0	0.00	0.8	52.50	52.60	-0.8	873	-0.09%
2021/02/17	0	0.00	5	51.00	51.30	-5	869	-0.57%
2021/02/03	0.1	50.80	0	0.00	51.10	0.1	862	0.01%
2021/01/29	0	0.00	5	51.50	50.50	-5	855	-0.58%
2021/01/25	0	0.00	6	51.00	52.10	-6	833	-0.72%
2021/01/22	0	0.00	15	51.35	51.60	-15	830	-1.81%
2021/01/21	0	0.00	3	51.10	51.00	-3	827	-0.36%
2021/01/18	10	54.80	0	0.00	54.00	10	789	1.27%
2021/01/15	11	57.84	0	0.00	55.30	11	778	1.41%
2021/01/13	0	0.00	1	53.30	53.20	-1	621	-0.16%
2021/01/12	3	53.57	0	0.00	52.70	3	616	0.49%
2021/01/11	0	0.00	1	55.50	55.10	-1	600	-0.17%
2021/01/07	1	53.10	0	0.00	53.30	1	559	0.18%
2021/01/06	0	0.00	1	53.80	53.70	-1	556	-0.18%
2021/01/05	0	0.00	2	53.20	53.20	-2	545	-0.37%
2021/01/04	3	54.10	0	0.00	54.50	3	534	0.56%
2020/12/29	10	56.10	0	0.00	55.20	10	504	1.98%
2020/12/25	13	57.45	13.2	57.38	56.50	-0.2	449	-0.05%
2020/12/24	0	0.00	1	53.10	54.80	-1	347	-0.29%
2020/12/23	0.6	49.55	1	48.80	49.85	-0.4	312	-0.13%
2020/12/22	0	0.00	1	48.30	47.40	-1	305	-0.33%
2020/12/21	0.7	48.00	1	48.65	48.25	-0.3	307	-0.11%
2020/12/18	0.6	48.35	0	0.00	48.65	0.6	303	0.20%
2020/12/17	0	0.00	3	49.90	49.10	-3	301	-1.00%
2020/12/16	4.4	49.50	0	0.00	49.80	4.4	298	1.48%
2020/12/15	0	0.00	1	49.20	49.20	-1	295	-0.34%
2020/12/14	0.1	50.60	1	51.50	50.80	-0.9	286	-0.31%
2020/12/10	0.2	49.05	1	49.35	49.35	-0.8	260	-0.32%
2020/12/09	1.6	49.55	0	0.00	49.80	1.6	256	0.62%
2020/12/07	0	0.00	3	47.45	47.95	-3	226	-1.32%
2020/12/04	2.4	47.10	0	0.00	47.35	2.4	228	1.05%
2020/11/27	0	0.00	3	47.30	47.65	-3	219	-1.37%
2020/11/26	3.2	47.00	0	0.00	47.25	3.2	224	1.42%
2020/11/24	0.4	47.10	0	0.00	47.35	0.4	229	0.15%
2020/11/23	0	0.00	2	47.50	47.75	-2	228	-0.88%
2020/11/20	1.7	47.25	0	0.00	47.50	1.7	225	0.75%
2020/11/12	0.2	45.60	0	0.00	45.85	0.2	231	0.08%
2020/11/09	0	0.00	1	44.60	44.65	-1	231	-0.43%
2020/11/06	0.5	44.35	0	0.00	44.60	0.5	240	0.23%
2020/11/05	0.4	44.10	0	0.00	44.35	0.4	264	0.16%
2020/11/02	0.2	43.80	0	0.00	44.05	0.2	305	0.05%
2020/10/21	0	0.00	2	44.05	44.05	-2	337	-0.59%
2020/10/19	1.7	44.30	0	0.00	44.55	1.7	375	0.44%
2020/10/14	0	0.00	1	42.50	43.45	-1	379	-0.26%
2020/10/13	1.3	42.20	1	42.70	42.40	0.3	379	0.09%
2020/10/12	0.5	42.30	5.9	42.51	42.50	-5.5	388	-1.41%
2020/09/21	0	0.00	0	45.45	45.65	0	504	-0.01%
2020/09/02	0.1	45.20	0	0.00	45.50	0.1	527	0.01%
2020/08/18	0.4	47.65	2	48.10	48.00	-1.6	528	-0.31%
2020/08/17	1.6	47.80	0	0.00	48.10	1.6	529	0.29%
2020/08/07	0.4	49.55	1	49.90	49.85	-0.6	486	-0.12%
2020/08/06	1	49.45	0	0.00	49.75	1	483	0.20%
2020/08/05	0	0.00	1	50.40	49.90	-1	488	-0.20%
2020/08/04	0.2	49.85	0	0.00	50.20	0.2	522	0.04%
2020/08/03	1	50.00	0	0.00	49.70	1	537	0.19%
2020/07/31	1	49.90	0	0.00	50.40	1	534	0.19%
2020/07/30	0	0.00	5	47.50	48.50	-5	527	-0.95%
2020/07/29	0	0.00	1	47.00	47.20	-1	524	-0.19%
2020/07/28	0.2	46.65	3	47.10	46.85	-2.8	525	-0.53%
2020/07/22	0.5	48.65	1	49.15	48.90	-0.5	489	-0.11%
2020/07/21	1.5	48.75	1	48.50	49.05	0.5	484	0.10%
2020/07/20	1	47.85	1	48.20	48.15	0	481	0.00%
2020/07/17	0	0.00	1	47.85	47.55	-1	482	-0.21%
2020/07/15	0	0.00	1	49.50	49.80	-1	475	-0.21%
2020/07/14	1	48.50	1	47.40	48.00	0	464	0.00%
2020/07/13	0.3	46.90	2	47.00	47.30	-1.7	458	-0.37%
2020/07/10	0	0.00	1	47.20	47.00	-1	464	-0.22%
2020/07/09	0.4	48.40	0	0.00	48.65	0.4	463	0.08%
2020/07/08	6	46.76	4	49.18	49.10	2	455	0.44%
2020/07/06	0.2	47.20	0	0.00	47.50	0.2	420	0.05%
2020/07/03	0	0.00	2	46.75	47.90	-2	410	-0.49%
2020/07/02	0	45.00	0	0.00	45.30	0	401	0.00%
2020/07/01	0.1	44.55	0	0.00	44.80	0.1	396	0.02%
2020/06/30	5	44.00	1	44.05	43.80	4	397	1.01%
2020/06/29	0.2	43.60	5	43.94	43.70	-4.8	400	-1.20%
2020/06/24	0.4	44.25	0	0.00	44.50	0.4	401	0.11%
2020/06/18	0	0.00	1	43.90	44.80	-1	416	-0.24%
2020/06/17	0.8	43.50	0	0.00	43.80	0.8	416	0.20%
2020/06/16	0.1	43.40	0	0.00	43.65	0.1	423	0.03%
2020/06/12	0	0.00	1	43.30	43.10	-1	448	-0.22%
2020/06/11	0.8	42.85	0	0.00	43.10	0.8	450	0.18%
2020/06/08	12	44.48	0	0.00	44.05	12	482	2.49%
2020/06/04	0.3	41.25	2	41.60	41.45	-1.7	449	-0.38%
2020/06/03	2	41.20	0	0.00	41.45	2	450	0.44%
2020/06/02	0.2	41.15	2	40.45	41.40	-1.8	447	-0.40%
2020/06/01	1.5	40.20	0	0.00	40.45	1.5	444	0.34%
2020/05/26	0.1	40.60	0	0.00	40.85	0.1	439	0.02%
2020/05/25	0	0.00	1	40.50	40.50	-1	437	-0.23%
2020/05/22	0	0.00	1	40.90	40.85	-1	436	-0.23%
2020/05/21	0.7	40.55	0	0.00	40.80	0.7	435	0.17%
2020/05/20	0	0.00	1	40.45	40.50	-1	430	-0.23%
2020/05/19	0.4	40.05	0	0.00	40.30	0.4	428	0.09%
2020/05/18	0	0.00	1	40.00	40.00	-1	426	-0.23%
2020/05/13	1	42.40	0	0.00	42.35	1	401	0.25%
2020/05/12	0.1	40.50	11	40.90	40.75	-10.9	393	-2.76%
2020/05/11	11	42.11	0	0.00	41.70	11	383	2.87%
2020/05/04	0	0.00	3	34.45	34.45	-3	318	-0.94%
2020/04/30	3	35.00	1	35.10	35.25	2	318	0.62%
2020/04/29	0	0.00	2	34.80	34.65	-2	316	-0.63%
2020/04/28	1.9	34.50	0	0.00	34.75	1.9	315	0.60%
2020/04/24	0	0.00	1	33.35	33.35	-1	307	-0.32%
2020/04/23	0.6	33.40	1	32.80	33.60	-0.4	307	-0.12%
2020/04/22	1.7	32.50	0	0.00	32.75	1.7	305	0.56%
2020/04/16	0	0.00	1	34.65	34.65	-1	292	-0.34%
2020/04/15	0.3	35.10	0	0.00	35.35	0.3	290	0.10%
2020/04/14	0.1	34.15	0	0.00	34.40	0.1	283	0.04%
2020/04/07	0.6	31.00	1	30.45	31.20	-0.4	260	-0.15%
2020/04/06	0.9	29.90	0	0.00	30.15	0.9	255	0.35%
2020/03/31	0	0.00	0.2	29.95	29.60	-0.2	246	-0.07%
2020/03/09	0	0.00	1	43.55	43.55	-1	102	-0.98%
2020/03/06	0.9	44.80	0	0.00	45.10	0.9	99	0.86%
2020/02/27	1	45.40	0	0.00	45.65	1	99	1.01%
2020/02/17	0	0.00	2	47.70	47.70	-2	96	-2.08%
2020/02/14	2	48.15	0	0.00	48.45	2	98	2.02%
2020/02/07	0	0.00	1	47.66	47.65	-1	112	-0.93%
2020/02/06	0.3	49.05	0	0.00	49.30	0.3	111	0.26%
2020/02/04	0	0.00	0.3	48.30	48.25	-0.3	115	-0.22%
2020/02/03	0.1	48.20	0	0.00	48.50	0.1	112	0.12%
2020/01/20	2.3	53.00	0	0.00	53.40	2.3	112	2.06%
2020/01/15	0	0.00	1	52.70	52.70	-1	118	-0.84%
2020/01/14	0.7	52.40	0	0.00	52.70	0.7	121	0.59%
2020/01/13	0	0.00	2	52.40	52.40	-2	127	-1.57%
2020/01/10	2.2	52.50	0	0.00	52.80	2.2	137	1.57%
2020/01/08	0	0.00	2	52.90	52.20	-2	153	-1.30%
2020/01/07	2.4	52.30	0	0.00	52.60	2.4	156	1.54%
2020/01/06	0	0.00	1	53.20	53.20	-1	170	-0.59%
2020/01/03	0.7	53.10	0	0.00	53.40	0.7	177	0.37%
2019/12/31	0.1	52.60	0	0.00	52.90	0.1	188	0.07%
2019/12/30	0	0.00	1	53.40	53.00	-1	195	-0.51%
2019/12/27	1.3	52.90	1	53.50	53.30	0.3	198	0.13%
2019/12/26	1	53.10	0	0.00	53.40	1	204	0.51%
2019/12/23	1	54.00	2	54.30	54.10	-1	219	-0.46%
2019/12/20	1.1	53.50	0	0.00	53.80	1.1	223	0.48%
2019/12/19	1	53.80	2	54.15	54.10	-1	226	-0.44%
2019/12/18	1.5	53.70	5	53.58	54.00	-3.5	229	-1.53%
2019/12/17	5	53.00	0	0.00	53.30	5	229	2.18%
2019/12/16	1	53.00	1	53.30	53.10	0	231	0.00%
2019/12/13	1	52.80	0	0.00	53.20	1	230	0.43%
2019/12/09	0	0.00	1	53.50	53.70	-1	233	-0.43%
2019/12/06	0.6	53.10	0	0.00	53.50	0.6	242	0.26%
2019/12/03	0.3	52.20	0	0.00	52.50	0.3	287	0.11%
2019/11/28	0	0.00	2	53.50	53.50	-2	313	-0.64%
2019/11/27	1.6	53.70	0	0.00	54.10	1.6	329	0.49%
2019/11/26	0	0.00	1	53.40	53.50	-1	345	-0.29%
2019/11/25	1.2	53.00	0	0.00	53.30	1.2	357	0.32%
2019/11/08	0	0.00	10.6	54.42	54.20	-10.6	424	-2.49%
2019/11/04	0	0.00	1	56.10	55.30	-1	424	-0.24%
2019/11/01	1.8	55.70	0	0.00	56.00	1.8	428	0.42%
2019/10/25	0	0.00	2	56.80	57.10	-2	476	-0.42%
2019/10/24	2	56.40	0	0.00	56.80	2	479	0.42%
2019/10/23	0	0.00	1	57.20	56.20	-1	485	-0.21%
2019/10/22	0.1	56.50	0	0.00	56.70	0.1	483	0.01%
2019/10/04	0	0.00	2	52.90	52.90	-2	445	-0.45%
2019/10/03	2	54.20	0	0.00	54.50	2	441	0.45%
2019/10/02	0.5	53.90	0	0.00	54.20	0.5	441	0.12%
2019/10/01	0	0.00	1.1	53.33	54.20	-1.1	437	-0.24%
2019/09/26	1	53.10	1	53.00	53.30	0	431	0.00%
2019/09/25	1	52.30	1	52.00	52.60	0	428	0.00%
2019/09/24	1	51.50	3	52.17	51.80	-2	426	-0.47%
2019/09/23	2.8	51.50	9	52.17	51.90	-6.2	424	-1.45%
2019/09/20	1	50.80	0	0.00	51.00	1	425	0.23%
2019/09/19	1	50.80	0	0.00	50.90	1	425	0.23%
2019/09/18	1	51.10	0	0.00	51.30	1	423	0.24%
2019/09/12	1	51.10	0	0.00	51.40	1	421	0.24%
2019/09/11	1	50.70	0	0.00	50.80	1	419	0.24%
2019/09/10	1	50.70	0	0.00	50.90	1	418	0.24%
2019/09/09	1	49.60	0	0.00	50.10	1	409	0.24%
2019/09/06	1	52.30	0	0.00	52.50	1	400	0.25%
2019/08/28	1	35.80	8	35.91	36.00	-7	392	-1.78%
2019/08/27	7	35.55	5	35.95	35.75	2	363	0.55%
2019/08/26	4	35.50	0	0.00	35.70	4	349	1.14%
2019/08/23	1	35.70	2	36.20	35.90	-1	343	-0.29%
2019/08/22	2	35.70	1	36.25	35.90	1	340	0.29%
2019/08/21	1	35.75	14	35.93	36.00	-13	324	-4.00%
2019/08/20	14.2	35.60	2	35.38	35.80	12.2	309	3.94%
2019/08/19	2	35.05	1	36.15	35.25	1	297	0.34%
2019/08/16	1	35.05	1	34.00	35.60	0	280	0.00%
2019/08/15	1	33.60	7	33.78	33.75	-6	260	-2.30%
2019/08/14	7	33.50	4	33.38	33.70	3	255	1.17%
2019/08/13	3.3	32.95	0	0.00	33.20	3.3	249	1.32%
2019/08/12	0.2	33.00	7	32.97	33.10	-6.8	250	-2.72%
2019/08/08	4	32.60	0	0.00	32.80	4	249	1.60%
2019/08/07	0.3	32.15	0	0.00	32.20	0.3	249	0.11%
2019/08/05	0	32.30	0	0.00	32.35	0	258	0.01%
2019/08/02	0.3	32.50	0	0.00	32.60	0.3	261	0.11%
2019/08/01	0.6	33.15	0	0.00	33.20	0.6	265	0.21%
2019/07/26	0	0.00	4	34.08	34.05	-4	260	-1.54%
2019/07/25	3.7	35.00	0	0.00	35.20	3.7	254	1.47%
2019/07/24	1	34.45	2	34.60	34.60	-1	238	-0.42%
2019/07/23	1.3	34.15	0	0.00	34.35	1.3	225	0.57%
2019/07/22	1	34.20	7	34.30	34.35	-6	222	-2.70%
2019/07/19	2	33.70	0	0.00	33.90	2	221	0.90%
2019/07/18	1	33.70	0	0.00	33.85	1	223	0.45%
2019/07/17	0.1	33.50	0	0.00	33.55	0.1	225	0.05%
2019/07/16	1	34.10	0	0.00	34.25	1	219	0.46%
2019/07/15	1.3	34.10	0	0.00	34.30	1.3	219	0.58%
2019/07/12	1	34.25	1	35.00	34.45	0	225	0.00%
2019/07/11	2.4	34.75	1	35.35	34.95	1.4	228	0.63%
2019/07/10	1	34.85	1	34.65	35.05	0	228	0.00%
2019/07/09	1	34.35	2	34.50	34.55	-1	226	-0.44%
2019/07/08	2	34.15	1	34.35	34.35	1	224	0.44%
2019/07/05	1	34.20	1	33.95	34.40	0	223	0.00%
2019/07/04	1	33.45	1	33.70	33.60	0	227	0.00%
2019/07/03	1	33.40	2	33.35	33.55	-1	226	-0.44%
2019/07/02	1	33.20	2	33.40	33.30	-1	226	-0.44%
2019/07/01	3	33.20	2	33.43	33.40	1	225	0.44%
2019/06/28	2	33.05	15	33.25	33.25	-13	224	-5.79%
2019/06/27	1	32.75	0	0.00	32.90	1	225	0.44%
2019/06/26	1	32.70	5	32.90	32.85	-4	226	-1.77%
2019/06/25	4.9	32.70	0	0.00	32.90	4.9	226	2.15%
2019/06/24	0.1	32.55	5	32.70	32.75	-4.9	227	-2.15%
2019/06/21	5	32.50	0	0.00	32.70	5	231	2.16%
2019/06/20	0	0.00	1	32.50	32.30	-1	230	-0.43%
2019/06/19	1	32.30	2	32.50	32.50	-1	233	-0.43%
2019/06/18	2.1	32.30	0	0.00	32.50	2.1	237	0.87%
2019/06/17	0	0.00	2	32.65	32.65	-2	242	-0.82%
2019/06/14	1.7	32.50	1	32.90	32.70	0.7	248	0.28%
2019/06/13	1.2	32.50	0	0.00	32.70	1.2	258	0.46%
2019/06/12	0	0.00	1	32.80	32.80	-1	269	-0.37%
2019/06/11	1.8	32.60	0	0.00	32.80	1.8	287	0.62%
2019/06/06	1	32.50	0	0.00	32.55	1	317	0.31%
2019/06/05	1	32.70	0	0.00	32.75	1	318	0.31%
2019/06/04	1	32.50	0	0.00	32.70	1	316	0.32%
2019/06/03	1	32.55	0	0.00	32.70	1	317	0.31%
2019/05/31	1	32.50	0	0.00	32.55	1	317	0.31%
2019/05/30	0.7	32.45	0	0.00	32.50	0.7	317	0.23%
2019/05/29	0.1	32.50	0	0.00	32.55	0.1	316	0.03%
2019/05/27	1	32.80	0	0.00	32.95	1	316	0.32%
2019/05/24	0.4	32.85	0	0.00	32.95	0.4	315	0.12%
2019/05/22	1	32.90	0	0.00	32.95	1	312	0.32%
2019/05/21	0.2	32.85	0	0.00	32.90	0.2	312	0.06%
2019/05/15	0.3	32.50	0	0.00	32.60	0.3	311	0.10%
2019/05/09	0	0.00	1	33.00	33.00	-1	301	-0.33%
2019/05/08	1.9	33.90	0	0.00	34.10	1.9	289	0.66%
2019/05/07	1	34.00	0	0.00	34.05	1	288	0.35%
2019/05/06	0.4	33.90	0	0.00	34.05	0.4	287	0.12%
2019/05/03	1	34.05	0	0.00	34.20	1	284	0.35%
2019/05/02	1	34.10	1	34.30	34.30	0	283	0.00%
2019/04/30	1	34.05	1	34.35	34.25	0	283	0.00%
2019/04/29	1	34.15	6	34.30	34.25	-5	280	-1.78%
2019/04/26	1	33.90	0	0.00	33.95	1	268	0.37%
2019/04/25	1	33.80	0	0.00	34.00	1	266	0.37%
2019/04/24	1.1	33.60	0	0.00	33.80	1.1	265	0.43%
2019/04/23	1	33.60	1	34.05	33.65	0	262	0.00%
2019/04/22	2	33.85	0	0.00	34.05	2	256	0.78%
2019/04/19	0	0.00	5	34.25	34.25	-5	254	-1.96%
2019/04/18	1	34.20	6	34.40	34.35	-5	253	-1.97%
2019/04/17	1	34.10	5	34.10	34.25	-4	249	-1.61%
2019/04/16	0.3	34.05	0	0.00	34.10	0.3	244	0.12%
2019/04/15	1	34.00	0	0.00	34.10	1	242	0.41%
2019/04/12	1	34.05	0	0.00	34.20	1	239	0.42%
2019/04/11	11	34.71	4	34.65	34.30	7	237	2.94%
2019/04/10	5	34.45	9	34.45	34.65	-4	234	-1.71%
2019/04/09	1	33.70	3	34.00	33.90	-2	223	-0.89%
2019/04/08	3.5	33.80	1	34.00	34.00	2.5	221	1.13%
2019/04/03	2.1	33.80	2	33.90	34.00	0.1	219	0.03%
2019/04/02	2.8	33.70	0	0.00	33.90	2.8	218	1.28%
2019/04/01	1	33.80	0	0.00	33.90	1	216	0.46%
2019/03/29	1	33.80	2	34.10	33.90	-1	211	-0.47%
2019/03/28	3	33.85	0	0.00	34.05	3	210	1.43%
2019/03/27	1	34.00	0	0.00	34.10	1	207	0.48%
2019/03/26	1	34.20	1	34.35	34.40	0	205	0.00%
2019/03/25	1	34.00	1	34.20	34.20	0	200	0.00%
2019/03/22	1	34.10	1	34.25	34.35	0	201	0.00%
2019/03/21	1	33.95	1	34.10	34.10	0	198	0.00%
2019/03/20	1	33.70	1	33.90	33.90	0	196	0.00%
2019/03/19	1	33.80	1	34.05	34.00	0	196	0.00%
2019/03/18	1	33.60	1	33.85	33.85	0	194	0.00%
2019/03/15	1	33.30	1	33.55	33.55	0	189	0.00%
2019/03/14	1	33.40	0	0.00	33.70	1	175	0.57%
2019/03/13	1	33.00	0	0.00	33.85	1	160	0.62%
2019/01/29	0	0.00	1.5	35.38	35.45	-1.5	126	-1.19%
2019/01/28	1	35.30	1	35.40	35.35	0	126	0.00%
2019/01/25	1	34.70	3	34.85	34.85	-2	125	-1.60%
2019/01/24	1	34.65	0	0.00	34.85	1	126	0.79%
2019/01/23	1	34.50	0	0.00	34.65	1	126	0.79%
2019/01/22	0.5	34.55	0	0.00	34.70	0.5	125	0.41%
2019/01/21	1	34.90	0	0.00	35.10	1	123	0.81%
2019/01/11	0	0.00	1.7	35.52	35.55	-1.7	126	-1.34%
2019/01/10	1	35.40	1	35.65	35.45	0	126	0.00%
2019/01/09	1	35.35	0	0.00	35.60	1	127	0.78%
2019/01/08	0	0.00	3	35.05	35.10	-3	126	-2.37%
2019/01/07	1	34.85	2	35.05	35.05	-1	129	-0.77%
2019/01/03	1	34.40	4	34.70	34.60	-3	142	-2.10%
2018/12/28	1	34.45	0	0.00	34.65	1	142	0.70%
2018/12/21	1	34.75	2.7	34.64	35.10	-1.7	149	-1.14%
2018/12/20	0.4	34.60	0	0.00	34.65	0.4	150	0.26%
2018/12/13	1	35.80	20	35.69	36.00	-19	156	-12.18%
2018/12/12	1	34.90	0	0.00	35.00	1	150	0.66%
2018/12/11	1	33.75	0	0.00	33.80	1	149	0.67%
2018/12/10	1	33.35	0	0.00	33.50	1	151	0.66%
2018/12/06	0.6	33.05	0	0.00	33.10	0.6	156	0.38%
2018/12/04	0.8	32.70	0	0.00	32.75	0.8	168	0.48%
2018/12/03	0.2	32.80	0	0.00	32.85	0.2	202	0.11%
2018/11/29	1	33.40	0	0.00	33.65	1	215	0.46%
2018/11/28	1	33.20	0	0.00	33.40	1	215	0.46%
2018/11/27	0.2	32.95	0	0.00	33.15	0.2	216	0.10%
2018/11/22	0.3	33.35	0	0.00	33.50	0.3	220	0.13%
2018/11/19	1	33.20	0	0.00	33.35	1	227	0.44%
2018/10/30	0.9	31.65	0	0.00	31.70	0.9	266	0.33%
2018/10/29	0.7	31.85	0	0.00	31.90	0.7	268	0.26%
2018/10/25	1	31.60	0	0.00	31.65	1	276	0.36%
2018/10/19	1	32.00	0	0.00	33.20	1	288	0.35%
2018/10/18	1	31.85	0	0.00	32.00	1	285	0.35%
2018/10/16	0.2	31.95	0	0.00	32.00	0.2	294	0.06%
2018/10/01	1	38.20	0	0.00	38.25	1	307	0.32%
2018/09/28	1	38.05	0	0.00	38.20	1	315	0.32%
2018/09/27	1	37.85	0	0.00	38.10	1	317	0.31%
2018/09/26	0.7	37.30	0	0.00	37.35	0.7	324	0.21%
2018/09/05	1	36.95	0	0.00	37.10	1	418	0.24%
2018/09/04	2	36.75	0	0.00	37.00	2	447	0.45%
2018/08/30	1.2	38.20	0	0.00	38.40	1.2	480	0.24%
2018/08/29	2.1	39.42	2	39.93	39.60	0.1	495	0.02%
2018/08/28	1	38.50	28	38.95	38.95	-27	468	-5.77%
2018/08/27	1	37.20	0	0.00	37.50	1	456	0.22%
2018/08/24	1	36.15	0	0.00	36.25	1	447	0.22%
2018/08/23	1	36.25	0	0.00	36.40	1	457	0.22%
2018/08/13	0	0.00	1	36.30	35.80	-1	478	-0.21%
2018/08/10	1	36.45	0	0.00	36.65	1	479	0.21%
2018/08/09	1	36.70	0	0.00	36.80	1	480	0.21%
2018/08/07	0.7	36.90	0	0.00	37.05	0.7	486	0.15%
2018/08/02	0	0.00	1	36.90	36.55	-1	528	-0.19%
2018/08/01	1.8	36.70	0	0.00	36.90	1.8	529	0.34%
2018/07/31	1	36.35	0	0.00	36.50	1	529	0.19%
2018/07/30	0.7	36.05	0	0.00	36.20	0.7	527	0.14%
2018/07/27	1.2	36.05	0	0.00	36.25	1.2	524	0.22%
2018/07/26	0	0.00	1	36.60	36.50	-1	519	-0.19%
2018/07/25	1.9	36.25	0	0.00	36.45	1.9	519	0.36%
2018/07/13	0	0.00	2	36.15	37.10	-2	518	-0.39%
2018/07/12	2.5	35.95	1	35.90	36.15	1.5	513	0.30%
2018/07/11	1	35.70	8.8	35.70	35.90	-7.8	514	-1.52%
2018/07/10	0.6	35.85	0	0.00	36.05	0.6	512	0.12%
2018/07/02	0.2	36.85	0	0.00	36.90	0.2	525	0.03%
2018/06/27	1	36.20	0	0.00	36.40	1	526	0.20%
2018/06/26	1	36.45	0	0.00	36.55	1	521	0.19%
2018/06/25	0.6	36.20	2	36.25	36.25	-1.4	520	-0.27%
2018/06/21	1.6	37.20	0	0.00	37.40	1.6	514	0.31%
2018/06/19	0.4	38.10	0	0.00	38.30	0.4	513	0.07%
2018/06/11	1	39.95	1	40.20	40.20	0	438	0.00%
2018/06/08	1	36.40	0	0.00	36.55	1	407	0.25%
2018/06/07	0.9	36.05	0	0.00	36.10	0.9	407	0.23%
2018/06/06	1	36.85	0	0.00	36.95	1	402	0.25%
2018/06/05	1	35.95	0	0.00	36.00	1	377	0.26%
2018/06/04	1	34.50	0.1	34.50	34.70	0.9	378	0.23%
2018/06/01	0.2	34.25	0	0.00	34.30	0.2	379	0.05%
2018/05/30	1	34.55	0	0.00	34.75	1	373	0.27%
2018/05/28	1	34.95	0	0.00	35.00	1	368	0.27%
2018/05/25	1.1	33.20	0	0.00	33.40	1.1	365	0.30%
2018/05/24	0	0.00	1	32.95	33.10	-1	363	-0.28%
2018/05/21	0.5	32.85	0	0.00	33.00	0.5	363	0.13%
2018/05/14	1	31.55	1	30.90	31.75	0	378	0.00%
2018/05/11	0.7	31.45	0	0.00	31.50	0.7	362	0.19%
2018/04/30	0.1	34.65	0	0.00	34.70	0.1	342	0.02%
2018/04/17	0.8	37.60	0	0.00	37.65	0.8	343	0.24%
2018/04/12	0.6	37.90	0	0.00	37.95	0.6	346	0.17%
2018/04/10	0.1	37.75	0	0.00	37.80	0.1	332	0.03%
2018/04/09	0.3	38.05	0	0.00	38.15	0.3	331	0.09%
2018/04/03	1	38.10	0	0.00	38.30	1	329	0.30%
2018/03/30	0.1	37.85	0	0.00	37.90	0.1	330	0.04%
2018/03/27	0	0.00	3	37.90	37.90	-3	330	-0.91%
2018/03/23	0	0.00	0	38.20	37.90	0	333	-0.01%
2018/03/19	0	0.00	1	39.30	38.90	-1	345	-0.29%
2018/03/09	0.5	38.90	0	0.00	39.00	0.5	337	0.14%
2018/03/07	0	0.00	1	39.40	39.20	-1	332	-0.30%
2018/03/06	0	0.00	1	39.35	39.25	-1	337	-0.30%
2018/03/05	0	0.00	1	39.35	39.50	-1	343	-0.29%
2018/02/27	2.8	40.73	24	40.50	40.60	-21.2	348	-6.08%
2018/02/09	0	0.00	1	38.70	39.70	-1	353	-0.28%
2018/02/08	0.6	39.60	0	0.00	39.70	0.6	349	0.17%
2018/02/05	2.8	40.53	0	0.00	40.65	2.8	341	0.83%
2018/01/22	0	0.00	1	40.30	40.50	-1	356	-0.28%
2018/01/18	0	0.00	0.1	40.05	40.05	-0.1	355	-0.02%
2018/01/05	1	39.90	0	0.00	40.00	1	398	0.25%
2018/01/04	0	0.00	2	39.75	40.10	-2	423	-0.47%
2018/01/03	2	39.45	1	39.65	39.60	1	448	0.22%
2018/01/02	0.4	39.45	0	0.00	39.65	0.4	463	0.08%