威強電 (3022)-犇亞-鑫豐券商分點個股進出

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
77.8
漲跌
▲1.2
漲幅
+1.57%
成交量
639張
產業
上市電腦週邊類股
292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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	6.4	77.77	77.80	-6.4	809	-0.79%
2024/04/23	1.6	76.03	1.6	76.53	76.60	0	807	0.00%
2024/04/22	2	76.45	5.5	76.66	76.20	-3.5	804	-0.44%
2024/04/19	28	76.44	9.3	77.04	76.60	18.7	801	2.33%
2024/04/18	7	78.57	3.7	78.81	78.50	3.3	785	0.42%
2024/04/17	8	78.00	8.4	78.37	78.40	-0.4	779	-0.04%
2024/04/16	16.1	77.54	0.7	78.50	77.20	15.4	773	1.98%
2024/04/15	2	79.25	0	0.00	79.30	2	799	0.25%
2024/04/12	6	79.95	2	79.88	80.20	4.1	798	0.51%
2024/04/11	13.1	79.88	3	79.92	79.50	10.1	795	1.27%
2024/04/10	8	80.68	0.1	81.00	80.40	7.9	795	0.99%
2024/04/09	42.1	80.26	3	79.80	80.30	39.1	797	4.91%
2024/04/08	1.1	81.75	0	0.00	81.60	1.1	785	0.14%
2024/04/03	0	0.00	2	83.10	82.30	-2	784	-0.25%
2024/04/02	4	82.60	0	0.00	82.10	4	782	0.51%
2024/04/01	0.1	82.60	0	0.00	82.80	0.1	777	0.01%
2024/03/29	0	0.00	2	81.90	82.30	-2	775	-0.26%
2024/03/28	3	82.40	0	0.00	82.20	3	770	0.39%
2024/03/27	0	0.00	11	82.71	83.10	-11	764	-1.44%
2024/03/26	6	81.95	12	82.23	81.60	-6	754	-0.80%
2024/03/25	23.1	83.19	19	83.56	82.70	4.1	751	0.54%
2024/03/22	9	81.70	0	0.00	81.40	9	727	1.24%
2024/03/20	1	80.40	5	81.26	80.20	-4	717	-0.56%
2024/03/18	2.1	78.09	1	78.70	78.80	1.1	722	0.15%
2024/03/14	1	78.70	2	79.20	78.80	-1	726	-0.14%
2024/03/13	2	79.65	3	80.00	79.40	-1	739	-0.14%
2024/03/12	1	80.10	0	0.00	80.30	1	748	0.13%
2024/03/11	4.4	79.81	2.1	80.67	79.70	2.3	758	0.30%
2024/03/08	1	83.80	3	83.50	83.00	-2	743	-0.27%
2024/03/07	13.1	84.08	2	84.20	83.60	11.1	749	1.48%
2024/03/06	1	84.60	30	84.39	85.00	-29	775	-3.74%
2024/03/05	23	84.70	0	0.00	84.70	23	850	2.71%
2024/03/04	2	84.40	23	84.21	84.20	-21	850	-2.47%
2024/03/01	24	84.40	3	84.43	84.00	21	853	2.46%
2024/02/29	3	83.53	6	83.97	84.20	-3	854	-0.35%
2024/02/27	3	84.47	24	84.75	83.70	-21	847	-2.48%
2024/02/26	27	83.36	2	83.55	83.50	25	812	3.08%
2024/02/23	3	83.40	6	83.75	83.00	-3	826	-0.36%
2024/02/22	2.4	82.33	2.1	82.45	82.50	0.4	833	0.04%
2024/02/21	1.4	82.06	0	0.00	82.10	1.4	841	0.17%
2024/02/19	0	0.00	1.1	82.18	82.20	-1.1	847	-0.12%
2024/02/16	0.3	81.67	1	81.40	81.70	-0.7	853	-0.08%
2024/02/15	3	80.90	0	0.00	80.90	3	857	0.35%
2024/02/05	0	0.00	2	78.35	79.60	-2	850	-0.24%
2024/02/02	4	78.18	2.3	78.42	77.90	1.7	851	0.20%
2024/02/01	0	0.00	0.7	78.20	77.80	-0.7	868	-0.08%
2024/01/31	1	77.90	0	0.00	78.00	1	903	0.11%
2024/01/30	1	78.40	0.2	78.56	78.40	0.8	941	0.09%
2024/01/29	2	78.80	2.1	78.52	78.70	-0.1	1,006	-0.01%
2024/01/26	2	78.25	0.1	78.60	78.20	1.9	1,010	0.19%
2024/01/25	3	78.63	2.7	78.97	78.60	0.3	1,015	0.03%
2024/01/24	6.1	79.05	2.9	79.20	78.60	3.2	1,018	0.31%
2024/01/23	1	78.30	1	78.40	78.40	0	1,024	0.00%
2024/01/22	0	0.00	3	78.43	78.90	-3	1,027	-0.29%
2024/01/18	0	0.00	1	77.20	77.30	-1	1,033	-0.10%
2024/01/17	6.1	77.05	0	0.00	77.30	6.1	1,038	0.58%
2024/01/16	2	77.95	0	0.00	77.80	2	1,038	0.19%
2024/01/15	2.1	78.83	0	0.00	78.60	2.1	1,036	0.20%
2024/01/12	0.1	79.20	1	79.20	78.50	-1	1,042	-0.09%
2024/01/11	0	0.00	1	78.20	78.70	-1	1,053	-0.09%
2024/01/10	1	77.50	0	0.00	77.60	1	1,060	0.09%
2024/01/09	12.1	80.36	1	79.80	78.80	11.1	1,056	1.05%
2024/01/08	1	83.10	4	83.23	83.20	-3	1,024	-0.29%
2024/01/05	1	83.20	2	83.45	83.20	-1	1,031	-0.10%
2024/01/04	4	83.88	1	83.00	83.00	3	1,049	0.29%
2024/01/03	0	0.00	1	84.50	84.10	-1	1,092	-0.09%
2023/12/27	1	83.80	0	0.00	83.50	1	1,096	0.09%
2023/12/19	0	0.00	1	82.80	82.30	-1	1,105	-0.09%
2023/12/11	5	83.60	0	0.00	83.80	5	1,087	0.46%
2023/12/08	0	0.00	1	84.80	84.20	-1	1,083	-0.09%
2023/12/07	1	85.10	0	0.00	84.30	1	1,069	0.09%
2023/12/06	4.2	86.61	0	0.00	85.80	4.2	1,062	0.40%
2023/12/05	0	0.00	3	85.20	85.20	-3	1,056	-0.28%
2023/12/04	1	86.80	0	0.00	86.60	1	1,042	0.10%
2023/12/01	0	0.00	23	86.49	87.10	-23	1,028	-2.24%
2023/11/30	29	85.93	15.3	85.46	86.70	13.7	999	1.37%
2023/11/29	0	0.00	3	82.90	83.00	-3	914	-0.33%
2023/11/28	1	82.50	0	0.00	82.60	1	920	0.11%
2023/11/27	2	82.05	1	81.80	81.10	1	937	0.11%
2023/11/22	0.3	82.50	1	83.30	82.80	-0.7	959	-0.07%
2023/11/17	0	0.00	1	79.40	79.60	-1	917	-0.11%
2023/11/15	0	0.00	2	79.05	78.60	-2	907	-0.22%
2023/11/14	0	0.00	1	77.90	78.30	-1	906	-0.11%
2023/11/13	0	0.00	7	78.09	77.60	-7	907	-0.77%
2023/11/10	0	0.00	0.1	77.50	77.40	-0.1	912	-0.01%
2023/11/08	4	77.08	27	77.23	78.10	-23	909	-2.53%
2023/11/07	8	76.28	6	76.18	76.80	2	887	0.23%
2023/11/06	36	75.26	1	74.70	75.20	35	874	4.00%
2023/11/03	0.1	70.40	17	70.33	70.30	-16.9	818	-2.07%
2023/11/02	18	69.82	2	69.70	69.90	16	846	1.89%
2023/11/01	0	0.00	1	69.00	68.10	-1	891	-0.11%
2023/10/31	2	69.10	1	70.30	68.50	1	904	0.11%
2023/10/30	16	69.88	0	0.00	69.60	16	925	1.73%
2023/10/27	1	69.80	1	70.10	69.80	0	935	0.00%
2023/10/26	1.1	69.74	1	70.00	70.00	0.1	953	0.01%
2023/10/25	2	70.80	3	71.13	70.80	-1	967	-0.10%
2023/10/24	1	70.00	0	0.00	70.80	1	987	0.10%
2023/10/23	1	70.80	2	71.15	69.90	-1	1,004	-0.10%
2023/10/20	15	69.00	0	0.00	70.00	15	1,023	1.47%
2023/10/19	3.1	69.32	0	0.00	70.50	3.1	1,034	0.30%
2023/10/18	21	70.78	2	70.40	70.00	19	1,037	1.83%
2023/10/16	1	72.50	0	0.00	72.60	1	1,074	0.09%
2023/10/13	0.1	74.70	0	0.00	74.10	0.1	1,116	0.01%
2023/10/12	0	0.00	1	74.60	75.50	-1	1,156	-0.09%
2023/10/11	16.1	73.22	6	75.33	73.10	10.1	1,186	0.85%
2023/10/06	15	78.77	3	78.90	78.40	12	1,185	1.01%
2023/10/05	10	79.40	2	79.70	79.00	8	1,204	0.66%
2023/10/04	0	0.00	2	79.10	79.50	-2	1,241	-0.16%
2023/10/03	2	80.00	2	79.90	79.80	0	1,380	0.00%
2023/09/28	5	79.50	2	79.80	79.20	3	1,470	0.20%
2023/09/27	2	79.40	0	0.00	79.00	2	1,564	0.13%
2023/09/26	0	0.00	8	80.69	80.20	-8	1,637	-0.49%
2023/09/25	0	0.00	2	80.20	80.70	-2	1,691	-0.12%
2023/09/22	1	77.70	0	0.00	79.40	1	1,713	0.06%
2023/09/21	4.2	78.91	0	0.00	78.30	4.2	1,731	0.24%
2023/09/19	105.1	80.73	1	81.30	80.10	104.1	1,786	5.83%	大買/鉅額交易
2023/09/15	1.1	81.63	3	81.20	81.00	-1.9	1,815	-0.10%
2023/09/14	1	81.30	0	0.00	81.90	1	1,830	0.05%
2023/09/13	55.1	80.12	0	0.00	80.50	55.1	1,872	2.94%
2023/09/12	9	79.81	0	0.00	79.90	9	2,028	0.44%
2023/09/11	60.1	80.58	1	79.90	79.70	59.1	2,358	2.51%
2023/09/08	22	81.20	0	0.00	81.20	22	2,589	0.85%
2023/09/07	1	82.10	1	81.90	81.50	0	2,639	0.00%
2023/09/06	1	82.10	1	82.20	82.00	0	2,652	0.00%
2023/09/05	0	0.00	2	82.00	81.80	-2	2,675	-0.07%
2023/09/04	0	0.00	1	81.30	81.20	-1	2,724	-0.04%
2023/09/01	4.1	81.02	0	0.00	80.80	4.1	2,749	0.15%
2023/08/31	1	81.90	2	79.20	81.50	-1	2,782	-0.04%
2023/08/30	3	79.53	8	79.09	79.40	-5	2,790	-0.18%
2023/08/29	1	77.00	2	77.35	77.80	-1	2,829	-0.04%
2023/08/28	44	77.12	1.8	77.31	76.80	42.2	2,862	1.47%
2023/08/25	46.1	78.53	0	0.00	78.40	46.1	2,861	1.61%
2023/08/24	0	0.00	1	79.90	80.00	-1	2,880	-0.03%
2023/08/23	21.1	79.35	0	0.00	79.40	21.1	2,895	0.73%
2023/08/22	21.1	79.13	21	78.85	78.50	0.1	2,920	0.00%
2023/08/21	10	79.50	3	79.70	79.50	7	2,958	0.24%
2023/08/18	21.1	79.60	0	0.00	79.30	21.1	3,004	0.70%
2023/08/17	21	80.24	0	0.00	80.60	21	3,042	0.69%
2023/08/16	0	0.00	5	78.42	79.00	-5	3,101	-0.16%
2023/08/15	1	78.50	2	79.20	79.00	-1	3,221	-0.03%
2023/08/14	3	78.93	0	0.00	78.40	3	3,378	0.09%
2023/08/11	0	0.00	2	81.20	80.10	-2	3,828	-0.05%
2023/08/10	13	80.42	0	0.00	80.00	13	4,214	0.31%
2023/08/09	0	0.00	1	82.90	82.40	-1	4,223	-0.02%
2023/08/08	6	82.68	21	83.53	83.10	-15	4,237	-0.35%
2023/08/07	4	84.13	4	83.55	84.50	0	4,227	0.00%
2023/08/04	2	80.40	9	80.20	80.50	-7	4,194	-0.17%
2023/08/02	29	78.39	14	79.44	78.70	15	4,206	0.36%
2023/08/01	2	81.55	20	81.20	81.20	-18	4,195	-0.43%
2023/07/31	4	83.35	8	83.90	82.20	-4	4,189	-0.10%
2023/07/28	24	82.01	6	82.88	83.30	18	4,177	0.43%
2023/07/27	13	83.21	21	83.28	82.80	-8	4,166	-0.19%
2023/07/26	21	83.75	3	84.67	84.30	18	4,151	0.43%
2023/07/25	6	82.90	0	0.00	83.70	6	4,152	0.14%
2023/07/24	5	81.52	23	80.62	81.10	-18	4,143	-0.43%
2023/07/21	25	82.02	0	0.00	82.20	25	4,134	0.60%
2023/07/20	0	0.00	7	83.49	83.10	-7	4,146	-0.17%
2023/07/19	5	83.70	24	83.80	82.80	-19	4,149	-0.46%
2023/07/18	30	88.09	21	87.94	88.30	9	4,129	0.22%
2023/07/17	9	87.66	36.1	88.36	88.00	-27.1	4,120	-0.66%
2023/07/14	6	85.48	74	86.57	87.40	-68	4,165	-1.63%
2023/07/13	25	84.21	10	84.89	84.40	15	4,192	0.36%
2023/07/12	1	84.00	20	83.70	83.40	-19	4,156	-0.46%
2023/07/11	3	84.03	0	0.00	83.70	3	4,141	0.07%
2023/07/10	149.2	85.94	38	85.50	83.80	111.2	4,133	2.69%	大買/鉅額交易
2023/07/07	2.9	93.36	22	93.33	92.90	-19.1	4,009	-0.48%
2023/07/06	23	95.31	33	95.50	95.00	-10	4,020	-0.25%
2023/07/05	20	97.24	6	96.92	95.30	14	3,997	0.35%
2023/07/04	1.1	93.79	23.1	94.86	94.60	-22	3,930	-0.56%
2023/07/03	28	93.41	15.1	91.94	93.60	12.9	3,872	0.33%
2023/06/30	27	90.30	25	89.83	90.10	2	3,858	0.05%
2023/06/29	6	88.82	18	88.40	88.60	-12	3,939	-0.30%
2023/06/28	18	88.20	22	88.50	88.20	-4	3,957	-0.10%
2023/06/27	18.1	88.90	22	89.46	88.70	-4	3,965	-0.10%
2023/06/26	3	91.67	3	91.40	91.00	0	3,966	0.00%
2023/06/21	3	91.87	4	91.73	91.80	-1	4,018	-0.02%
2023/06/20	25.1	91.20	3	91.23	90.90	22.1	4,169	0.53%
2023/06/19	1	91.30	19	91.56	91.10	-18	4,250	-0.42%
2023/06/16	54.3	93.36	43	93.62	91.90	11.3	4,230	0.27%
2023/06/15	72	98.09	41	98.47	96.70	31	4,091	0.76%
2023/06/14	13.2	100.40	16.5	99.87	102.00	-3.3	3,780	-0.09%
2023/06/13	6	92.93	4	92.10	92.80	2	3,565	0.06%
2023/06/12	0	0.00	0	91.00	90.80	0	3,533	0.00%
2023/06/09	3	91.80	20	91.63	91.70	-17	3,549	-0.48%
2023/06/08	31	91.07	18	91.50	90.20	13	3,598	0.36%
2023/06/06	20	90.87	4	92.43	90.80	16	3,787	0.42%
2023/06/05	4	91.98	29	91.57	91.90	-25	3,928	-0.64%
2023/06/02	24	90.25	21	90.76	90.20	3	4,058	0.07%
2023/06/01	5	91.20	6.8	90.06	92.00	-1.8	4,039	-0.04%
2023/05/31	1.3	88.80	2	89.20	90.10	-0.7	4,026	-0.02%
2023/05/30	23	89.01	2	90.40	88.80	21	4,052	0.52%
2023/05/29	3	90.63	3	90.50	91.20	0	4,042	0.00%
2023/05/26	5	89.98	18	89.49	89.50	-13	4,057	-0.32%
2023/05/25	18.1	90.32	3	91.67	90.30	15.1	4,056	0.37%
2023/05/24	4.2	92.14	3.2	92.16	92.10	1	4,069	0.02%
2023/05/23	2.3	91.95	3	92.33	91.40	-0.7	4,099	-0.02%
2023/05/22	9	90.51	6	90.28	90.80	3	4,197	0.07%
2023/05/19	11	92.44	1	92.20	92.10	10	4,316	0.23%
2023/05/18	9.5	95.03	6.6	96.29	95.40	3	4,288	0.07%
2023/05/17	13.6	95.69	22.8	95.72	97.10	-9.2	4,163	-0.22%
2023/05/16	20.6	90.31	44.3	89.68	93.00	-23.7	3,737	-0.63%
2023/05/15	4	84.03	8	84.10	84.60	-4	3,358	-0.12%
2023/05/12	12	82.79	9	83.24	83.80	3	3,375	0.09%
2023/05/11	12	82.64	6	82.75	81.90	6	3,402	0.18%
2023/05/10	2	82.80	2	82.35	82.90	0	3,735	0.00%
2023/05/09	2	81.80	4	82.18	81.70	-2	3,797	-0.05%
2023/05/08	8	81.86	4	82.45	81.50	4	3,779	0.11%
2023/05/05	1	80.50	2	80.40	80.80	-1	3,796	-0.03%
2023/05/04	2	79.60	3	80.30	79.90	-1	3,799	-0.03%
2023/05/03	4	79.55	0	0.00	79.80	4	3,805	0.11%
2023/05/02	0	0.00	2	79.20	79.00	-2	3,806	-0.05%
2023/04/28	2	79.00	2	78.25	79.00	0	3,813	0.00%
2023/04/27	4	76.60	4	76.55	76.60	0	3,824	0.00%
2023/04/26	3	76.07	0	0.00	75.60	3	3,829	0.08%
2023/04/25	20	76.47	41	75.62	76.00	-21	3,835	-0.55%
2023/04/24	22	77.40	8	76.95	77.40	14	3,822	0.37%
2023/04/21	8	78.49	5	78.82	77.80	3	3,818	0.08%
2023/04/20	6	80.38	29	80.41	80.20	-23	3,809	-0.60%
2023/04/19	27	82.42	6	87.13	82.30	21	3,812	0.55%
2023/04/18	5	85.74	12	85.85	86.10	-7	3,741	-0.19%
2023/04/17	0	0.00	3	83.97	83.40	-3	3,694	-0.08%
2023/04/14	1	84.50	1	84.50	84.10	0	3,690	0.00%
2023/04/12	1	84.80	1	85.20	84.60	0	3,668	0.00%
2023/04/11	6	83.63	8	84.46	83.50	-2	3,654	-0.05%
2023/04/10	11	85.20	3	85.34	84.80	8	3,616	0.22%
2023/04/07	9	85.67	1	86.40	85.80	8	3,608	0.22%
2023/04/06	0	0.00	4	85.00	85.80	-4	3,590	-0.11%
2023/03/31	3	85.33	2	84.80	85.30	1	3,587	0.03%
2023/03/30	2	85.30	9	85.96	85.50	-7	3,582	-0.20%
2023/03/29	1	82.60	4	83.50	83.80	-3	3,500	-0.09%
2023/03/28	1	82.90	1	83.70	82.20	0	3,511	0.00%
2023/03/27	3	83.37	26	83.67	83.10	-23	3,503	-0.66%
2023/03/24	31	83.37	7	83.44	84.20	24	3,519	0.68%
2023/03/23	8	83.64	6	83.38	84.00	2	3,552	0.06%
2023/03/22	1	80.80	4	80.00	81.30	-3	3,438	-0.09%
2023/03/21	1	76.30	3	76.73	77.40	-2	3,393	-0.06%
2023/03/20	1	75.30	1	75.80	75.30	0	3,450	0.00%
2023/03/17	3	73.30	6	74.20	74.10	-3	3,507	-0.09%
2023/03/16	3	73.30	0	0.00	73.20	3	3,572	0.08%
2023/03/15	4	74.25	3	74.67	73.70	1	3,576	0.03%
2023/03/14	4	73.80	0	0.00	73.30	4	3,592	0.11%
2023/03/13	2	75.50	3	75.70	75.00	-1	3,589	-0.03%
2023/03/10	2.2	80.87	2	79.75	77.80	0.2	3,548	0.01%
2023/03/09	8	84.78	6	85.82	83.40	2	3,502	0.06%
2023/03/08	11	83.64	29	83.94	83.90	-18	3,368	-0.53%
2023/03/07	16	85.40	6	85.77	84.30	10	3,213	0.31%
2023/03/06	4	82.93	3	83.40	82.70	1	3,080	0.03%
2023/03/03	2	82.50	4	82.38	82.70	-2	3,144	-0.06%
2023/03/02	3	82.13	1.1	83.71	81.70	1.9	3,288	0.06%
2023/03/01	12	82.24	1	82.60	82.40	11	3,324	0.33%
2023/02/24	2	82.00	1.2	84.10	81.80	0.8	3,336	0.02%
2023/02/23	2.2	83.89	3	83.93	83.80	-0.8	3,333	-0.02%
2023/02/22	2	81.85	1	82.30	82.90	1	3,372	0.03%
2023/02/21	11	84.06	5	84.66	83.30	6	3,468	0.17%
2023/02/20	9	84.79	12	86.48	84.50	-3	3,523	-0.09%
2023/02/17	22.3	86.29	11	84.51	86.70	11.3	3,454	0.33%
2023/02/16	8	81.58	6	82.02	81.70	2	3,299	0.06%
2023/02/15	3	80.60	12	80.33	80.60	-9	3,229	-0.28%
2023/02/14	2	79.80	0	0.00	79.00	2	3,214	0.06%
2023/02/13	1	78.90	3	78.03	78.90	-2	3,216	-0.06%
2023/02/10	11.1	78.53	0	0.00	77.70	11.1	3,242	0.34%
2023/02/09	5	79.08	0	0.00	79.00	5	3,216	0.16%
2023/02/08	0	0.00	4	80.90	79.00	-4	3,189	-0.13%
2023/02/07	3	78.87	4.2	78.28	80.40	-1.2	2,855	-0.04%
2023/02/06	1	74.10	0	0.00	73.10	1	2,792	0.04%
2023/02/03	1	75.20	1	75.00	74.60	0	2,791	0.00%
2023/02/02	0	0.00	1.2	74.17	74.60	-1.2	2,768	-0.04%
2023/02/01	5	74.74	4	74.20	74.20	1	2,761	0.04%
2023/01/31	1	73.60	0	0.00	74.00	1	2,755	0.04%
2023/01/30	1	73.30	0	0.00	73.70	1	2,757	0.04%
2023/01/17	0	0.00	1	73.70	73.10	-1	2,752	-0.04%
2023/01/16	0	0.00	2	71.00	71.50	-2	2,734	-0.07%
2023/01/13	0	0.00	1	69.10	69.10	-1	2,742	-0.04%
2023/01/12	1	70.10	6	69.97	71.00	-5	2,745	-0.18%
2023/01/11	0	0.00	2	70.00	70.00	-2	2,751	-0.07%
2023/01/10	1	70.00	0	0.00	70.00	1	2,761	0.04%
2023/01/09	5	71.70	2	72.75	71.70	3	2,780	0.11%
2023/01/06	3	74.10	1	75.00	73.80	2	2,768	0.07%
2023/01/05	1	74.10	0	0.00	73.80	1	2,793	0.04%
2023/01/03	1	72.00	0	0.00	72.10	1	2,839	0.04%
2022/12/30	2	72.65	2	71.10	70.80	0	2,846	0.00%
2022/12/27	1	73.50	0	0.00	73.30	1	2,923	0.03%
2022/12/26	1	72.90	1	73.50	72.90	0	2,926	0.00%
2022/12/23	1	75.20	0	0.00	74.00	1	2,975	0.03%
2022/12/21	0	0.00	0	76.10	76.40	0	3,028	0.00%
2022/12/20	2	76.70	0	0.00	75.50	2	3,069	0.07%
2022/12/19	0	0.00	2	75.75	75.90	-2	3,126	-0.06%
2022/12/16	3	75.43	1.2	75.00	74.80	1.8	3,262	0.06%
2022/12/15	3	75.63	5	76.46	78.40	-2	3,325	-0.06%
2022/12/14	2.2	79.41	2	78.05	79.90	0.2	3,340	0.01%
2022/12/13	2	77.00	4	79.38	77.00	-2	3,546	-0.06%
2022/12/12	4	80.05	4	80.88	79.30	0	3,504	0.00%
2022/12/09	1	78.90	0	0.00	78.90	1	3,519	0.03%
2022/12/08	1	75.80	2.3	76.25	77.80	-1.3	3,578	-0.04%
2022/12/07	0	0.00	4	74.68	74.90	-4	3,578	-0.11%
2022/12/06	3	75.27	0	0.00	76.00	3	3,681	0.08%
2022/12/05	0	0.00	2	76.90	74.70	-2	3,842	-0.05%
2022/12/01	1	72.60	0.1	73.30	73.70	0.9	4,005	0.02%
2022/11/30	0	0.00	1	71.50	71.70	-1	4,027	-0.02%
2022/11/29	1	69.40	3	69.83	70.70	-2	4,040	-0.05%
2022/11/28	0	0.00	1	71.00	71.50	-1	4,070	-0.02%
2022/11/25	1	71.10	2	71.20	71.20	-1	4,145	-0.02%
2022/11/24	6	70.02	4.3	70.19	70.50	1.7	4,139	0.04%
2022/11/23	4	67.93	3	68.53	67.90	1	4,151	0.02%
2022/11/22	1	66.80	8	67.39	67.80	-7	4,129	-0.17%
2022/11/21	2	66.70	2	67.00	67.20	0	4,149	0.00%
2022/11/18	5	66.58	0	0.00	66.20	5	4,276	0.12%
2022/11/17	7.1	67.38	7	67.33	67.10	0.1	4,283	0.00%
2022/11/16	4	64.05	5.1	63.90	64.60	-1.1	4,271	-0.03%
2022/11/15	1	60.60	1	61.80	60.80	0	4,265	0.00%
2022/11/14	1	61.10	8	60.05	60.30	-7	4,204	-0.17%
2022/11/11	0	0.00	1	59.90	58.50	-1	4,192	-0.02%
2022/11/10	0	0.00	2	58.05	58.40	-2	4,190	-0.05%
2022/11/09	4	58.75	17	58.64	58.20	-13	4,238	-0.31%
2022/11/08	0	0.00	1	60.00	58.80	-1	4,218	-0.02%
2022/11/07	5	57.00	1	57.90	58.30	4	4,191	0.10%
2022/11/04	8	56.21	0	0.00	56.40	8	4,217	0.19%
2022/11/03	2	55.40	1	55.30	56.10	1	4,226	0.02%
2022/11/01	3	53.57	1	53.90	53.70	2	4,340	0.05%
2022/10/31	1	52.80	0	0.00	53.00	1	4,372	0.02%
2022/10/27	1	52.20	0	0.00	52.80	1	4,458	0.02%
2022/10/26	3	52.00	3	51.50	51.60	0	4,468	0.00%
2022/10/24	0	0.00	0.2	53.00	53.10	-0.2	4,488	0.00%
2022/10/21	0.2	52.00	0	0.00	51.40	0.2	4,513	0.00%
2022/10/19	1	54.60	0	0.00	54.50	1	4,559	0.02%
2022/10/17	0	0.00	1	53.30	54.70	-1	4,567	-0.02%
2022/10/14	5	55.94	1	56.60	55.50	4	4,564	0.09%
2022/10/13	3	54.17	23	53.74	54.20	-20	4,585	-0.44%
2022/10/12	5	55.46	8	55.41	55.50	-3	4,697	-0.06%
2022/10/11	1	55.70	1	55.60	55.70	0	4,746	0.00%
2022/10/07	1	57.70	8	58.25	58.00	-7	4,729	-0.15%
2022/10/06	7	58.26	0	0.00	58.30	7	4,728	0.15%
2022/10/05	13	58.38	11	58.10	57.70	2	4,727	0.04%
2022/10/04	10	57.35	9	57.56	57.60	1	4,690	0.02%
2022/10/03	12	55.48	35	55.53	55.40	-23	4,645	-0.49%
2022/09/30	69	55.25	53	55.78	55.80	16	4,622	0.35%
2022/09/29	9	55.31	7	55.17	54.60	2	4,563	0.04%
2022/09/28	29	54.39	42	53.90	53.20	-13	4,524	-0.29%
2022/09/27	15.1	55.86	13	55.83	55.90	2.1	4,473	0.05%
2022/09/26	4	56.70	6	58.48	55.00	-2	4,414	-0.05%
2022/09/23	10	58.63	18	60.71	58.10	-8	4,326	-0.18%
2022/09/22	23	60.61	10	61.29	60.50	13	4,180	0.31%
2022/09/21	20.3	63.34	24	63.44	61.90	-3.7	4,055	-0.09%
2022/09/20	15	63.59	6	63.75	62.30	9	3,927	0.23%
2022/09/16	3	77.50	5	77.24	76.50	-2	3,648	-0.05%
2022/09/15	29	78.24	13	77.56	76.70	16	3,537	0.45%
2022/09/14	17	76.09	6	75.40	76.50	11	3,398	0.32%
2022/09/13	11	77.16	16.2	77.24	77.80	-5.2	3,305	-0.16%
2022/09/12	30	77.48	149	78.68	76.00	-119	3,168	-3.76%	大賣/鉅額交易
2022/09/08	32	75.71	7	74.91	76.20	25	2,962	0.84%
2022/09/07	2	71.50	2	72.35	71.10	0	2,780	0.00%
2022/09/06	4	72.00	7	72.78	74.00	-3	2,718	-0.11%
2022/09/05	1	74.50	0	0.00	73.30	1	2,629	0.04%
2022/09/02	4	74.98	1	75.80	74.20	3	2,581	0.12%
2022/09/01	2	75.10	9	75.36	75.90	-7	2,512	-0.28%
2022/08/31	13	74.28	19	74.93	75.10	-6	2,401	-0.25%
2022/08/30	15.1	75.27	11.1	74.22	75.40	4	2,304	0.17%
2022/08/29	18	69.41	13	69.88	70.70	5	2,114	0.24%
2022/08/26	8	72.10	2	71.80	72.20	6	2,051	0.29%
2022/08/25	9	72.56	10.1	72.34	72.20	-1.1	1,995	-0.06%
2022/08/24	1	69.00	1	69.00	69.30	0	1,828	0.00%
2022/08/23	2	67.20	5.3	67.65	68.00	-3.3	1,747	-0.19%
2022/08/22	0	0.00	6.9	65.67	68.00	-6.9	1,604	-0.43%
2022/08/19	1	62.00	2	63.10	62.20	-1	1,473	-0.07%
2022/08/18	3	61.53	2.2	62.03	63.00	0.8	1,451	0.06%
2022/08/17	3	62.20	3	62.70	61.80	0	1,423	0.00%
2022/08/16	6	62.12	9.3	62.14	62.80	-3.3	1,390	-0.23%
2022/08/15	2	60.25	1	60.30	60.20	1	1,314	0.08%
2022/08/12	1	59.60	0	0.00	59.90	1	1,290	0.08%
2022/08/11	102	60.52	0	0.00	59.70	102	1,269	8.03%	大買/鉅額交易
2022/08/10	0	0.00	1	59.50	59.70	-1	1,216	-0.08%
2022/08/09	1	59.40	14	58.58	59.80	-13	1,183	-1.10%
2022/08/08	11	58.41	3	57.70	58.20	8	1,123	0.71%
2022/08/05	11	55.78	10	55.34	56.30	1	1,026	0.09%
2022/08/04	9	54.54	9	53.44	54.90	0	981	0.00%
2022/08/02	0	0.00	1	54.40	54.50	-1	873	-0.11%
2022/08/01	0	0.00	5	54.16	54.70	-5	852	-0.59%
2022/07/29	2	54.45	2	54.55	54.70	0	832	0.00%
2022/07/28	3.2	54.56	6	54.02	53.70	-2.8	802	-0.35%
2022/07/27	2.8	54.08	4	53.93	54.70	-1.2	757	-0.16%
2022/07/26	0	0.00	6	52.72	52.00	-6	702	-0.85%
2022/07/22	1	52.30	5	52.32	51.80	-4	638	-0.63%
2022/07/21	1	50.90	13	51.83	52.60	-12	608	-1.97%
2022/07/20	12	51.51	2.1	51.48	51.30	9.9	571	1.73%
2022/07/19	25	51.96	33.1	52.47	52.60	-8.1	514	-1.58%
2022/07/18	13.2	51.51	23	51.03	51.70	-9.8	352	-2.78%
2022/07/15	1	47.10	6	46.82	47.00	-5	254	-1.96%
2022/07/14	1.2	45.35	3	45.55	45.75	-1.8	228	-0.79%
2022/07/13	1	46.70	11	47.07	47.20	-10	207	-4.82%
2022/07/12	1	44.95	2	45.30	45.30	-1	186	-0.54%
2022/07/11	0	0.00	1	46.50	46.40	-1	179	-0.56%
2022/07/08	1	46.70	0	0.00	46.60	1	174	0.57%
2022/07/07	0	0.00	4	47.00	46.80	-4	167	-2.39%
2022/07/06	0	0.00	5	47.33	45.60	-5	161	-3.10%
2022/07/05	1.2	47.10	12	47.04	47.20	-10.9	152	-7.11%
2022/07/04	0	0.00	14	45.68	45.95	-14	135	-10.31%
2022/07/01	3	46.12	18	47.21	45.00	-15	127	-11.79%
2022/06/30	5.2	46.86	33	46.83	46.05	-27.9	107	-25.86%
2022/06/29	1	45.75	18	45.81	45.55	-17	91	-18.57%
2022/06/27	0	0.00	4	44.79	44.70	-4	88	-4.51%
2022/06/24	0	0.00	1	44.20	43.85	-1	87	-1.15%
2022/06/23	0	0.00	9	43.65	43.55	-9	84	-10.66%
2022/06/20	0	0.00	16	43.28	42.65	-16	84	-18.97%
2022/06/17	12	44.03	4	45.14	42.95	8	81	9.87%
2022/06/15	0	0.00	1	45.40	45.25	-1	76	-1.31%
2022/06/14	0	0.00	4	45.18	45.10	-4	75	-5.27%
2022/06/02	1	44.90	0	0.00	45.05	1	82	1.21%
2022/06/01	0.2	44.78	0	0.00	44.95	0.2	84	0.24%
2022/05/27	1	44.65	0	0.00	44.65	1	86	1.16%
2022/05/26	0	0.00	1	44.40	44.50	-1	87	-1.14%
2022/05/25	0	0.00	1	44.45	44.25	-1	89	-1.11%
2022/05/24	0	0.00	12	44.40	44.15	-12	95	-12.60%
2022/05/23	0	0.00	2	44.40	44.35	-2	95	-2.10%
2022/05/17	1	44.00	1	44.45	43.85	0	101	0.00%
2022/05/16	1	44.05	0	0.00	43.95	1	100	0.99%
2022/05/12	1	43.80	0	0.00	44.00	1	106	0.94%
2022/05/10	1	44.45	0	0.00	44.70	1	119	0.84%
2022/05/09	9	44.12	0	0.00	44.15	9	120	7.44%
2022/05/05	2	44.83	0	0.00	44.65	2	121	1.65%
2022/04/21	1	45.40	0	0.00	45.40	1	128	0.78%
2022/04/11	0	45.95	0	0.00	46.05	0	147	0.02%
2022/04/08	0	46.60	0	0.00	46.80	0	149	0.00%
2022/04/07	0	46.65	0	0.00	46.70	0	151	0.00%
2022/03/31	1	46.75	0	0.00	46.60	1	160	0.62%
2022/03/28	0	47.90	0	0.00	46.25	0	168	0.00%
2022/03/25	0	46.50	2	46.25	46.40	-2	169	-1.18%
2022/03/23	2	46.70	0	0.00	46.65	2	170	1.17%
2022/03/18	0	0.00	2	46.50	46.60	-2	175	-1.14%
2022/03/16	2	45.90	0	0.00	45.80	2	176	1.13%
2022/03/07	1	45.45	0	0.00	45.15	1	196	0.51%
2022/02/23	1	46.90	0	0.00	46.90	1	270	0.37%
2022/02/18	0	47.15	0	0.00	47.40	0	276	0.00%
2022/02/15	1	46.95	0	0.00	46.50	1	280	0.36%
2022/02/11	1.8	47.12	1	47.45	47.60	0.8	278	0.29%
2022/02/09	0.1	46.15	0	0.00	46.50	0.1	270	0.04%
2022/02/08	0	0.00	1	46.10	46.10	-1	269	-0.37%
2022/02/07	0.7	44.60	0	0.00	45.40	0.7	269	0.27%
2022/01/25	1.2	44.00	28	43.94	44.05	-26.9	272	-9.86%
2022/01/24	7	43.95	2	44.15	44.15	5	270	1.85%
2022/01/21	1	44.60	0	0.00	44.50	1	271	0.37%
2022/01/20	0.1	45.25	0	0.00	45.30	0.1	271	0.04%
2022/01/19	6	45.60	0	0.00	45.25	6	273	2.19%
2022/01/18	0	0.00	11	45.67	45.65	-11	274	-4.01%
2022/01/17	3	45.65	6	45.55	45.65	-3	274	-1.09%
2022/01/14	8	45.34	10	45.25	45.35	-2	274	-0.73%
2022/01/13	1	46.00	2	46.00	46.00	-1	273	-0.37%
2022/01/12	5	46.30	6	46.34	46.15	-1	272	-0.37%
2022/01/11	1	46.40	0	0.00	46.30	1	272	0.37%
2022/01/10	1	46.80	0	0.00	47.05	1	268	0.37%
2022/01/07	4	46.03	4	45.98	46.20	0	262	0.00%
2022/01/05	1	46.90	1	46.80	46.65	0	259	0.00%
2022/01/04	0.2	46.85	1	47.00	46.80	-0.8	259	-0.31%
2022/01/03	0	0.00	4	46.95	46.90	-4	258	-1.55%
2021/12/30	4	46.80	0	0.00	46.80	4	255	1.56%
2021/12/29	0	0.00	5	46.47	46.50	-5	254	-1.97%
2021/12/28	4.2	46.50	21	46.45	46.50	-16.8	252	-6.67%
2021/12/27	1	45.80	2	46.05	46.30	-1	248	-0.40%
2021/12/23	2	45.25	2	45.45	45.65	0	244	0.00%
2021/12/22	2	44.60	0	0.00	44.75	2	242	0.83%
2021/12/21	9	44.62	0	0.00	44.60	9	242	3.71%
2021/12/20	8	44.35	0	0.00	44.40	8	242	3.30%
2021/12/16	0	0.00	11	44.88	44.65	-11	242	-4.53%
2021/12/15	6	44.37	4	44.49	44.35	2	242	0.82%
2021/12/14	11	44.42	4	44.80	44.20	7	242	2.88%
2021/12/13	10	44.93	3	45.05	45.00	7	239	2.93%
2021/12/10	0.1	44.90	0	0.00	44.70	0.1	240	0.04%
2021/12/09	5	44.95	22	44.99	44.95	-17	242	-7.00%
2021/12/08	3	45.05	14	44.90	44.75	-11	242	-4.54%
2021/12/07	2	45.15	0	0.00	45.25	2	240	0.83%
2021/12/03	9	45.27	6	45.28	45.10	3	239	1.25%
2021/12/02	24	44.99	22	44.92	44.95	2	237	0.84%
2021/12/01	53	45.13	31	45.27	45.35	22	235	9.33%
2021/11/30	7	44.53	45	44.45	43.90	-38	224	-16.90%
2021/11/29	18	43.17	17	43.64	43.75	1	187	0.53%
2021/11/26	31	43.97	30	44.23	43.95	1	176	0.57%
2021/11/25	0	0.00	2	45.00	44.70	-2	169	-1.18%
2021/11/24	6	44.28	2	45.13	45.65	4	163	2.45%
2021/11/23	1	44.15	0	0.00	44.05	1	151	0.66%
2021/11/19	7	43.52	0	0.00	43.95	7	150	4.67%
2021/11/18	3.1	43.85	0	0.00	43.85	3.1	147	2.11%
2021/11/17	3	44.18	0	0.00	44.00	3	149	2.00%
2021/11/16	5	43.65	0	0.00	44.40	5	155	3.22%
2021/11/12	2	43.65	0	0.00	43.70	2	159	1.25%
2021/11/11	0.1	43.85	0	0.00	43.85	0.1	159	0.06%
2021/11/10	2.1	44.11	0	0.00	44.40	2.1	162	1.29%
2021/11/09	0.1	44.30	0	0.00	44.20	0.1	169	0.06%
2021/11/04	5	44.98	0	0.00	45.20	5	172	2.89%
2021/11/03	5	44.45	0	0.00	44.70	5	176	2.84%
2021/10/29	2.1	44.20	0	0.00	44.30	2.1	180	1.17%
2021/10/28	1	44.40	0	0.00	44.50	1	181	0.55%
2021/10/27	2	44.00	0	0.00	44.30	2	180	1.11%
2021/10/25	2	44.30	1	44.40	44.15	1	180	0.55%
2021/10/20	1	43.95	0	0.00	43.90	1	201	0.50%
2021/10/19	3	43.90	0	0.00	44.10	3	203	1.47%
2021/10/18	1	43.70	4	43.75	43.70	-3	206	-1.45%
2021/10/14	6	43.30	2	43.35	43.35	4	219	1.82%
2021/10/13	10	43.19	10	43.63	43.40	0	226	0.00%
2021/10/12	22	43.91	22	43.96	44.00	0	233	0.00%
2021/10/08	0.1	44.80	0	0.00	44.60	0.1	264	0.04%
2021/10/06	0	0.00	6	43.60	43.80	-6	272	-2.20%
2021/10/05	8	43.47	12	42.65	43.65	-4	280	-1.43%
2021/10/04	16	42.95	14	43.23	43.00	2	283	0.70%
2021/10/01	4	43.85	4	43.70	43.65	0	295	0.00%
2021/09/30	3.1	44.25	0	0.00	44.45	3.1	296	1.05%
2021/09/29	1	44.30	0	0.00	44.30	1	296	0.34%
2021/09/28	1	44.95	0	0.00	45.00	1	298	0.34%
2021/09/27	1	45.25	0	0.00	45.45	1	299	0.33%
2021/09/17	3	44.53	2	45.20	45.20	1	309	0.32%
2021/09/16	5	44.58	5	44.76	44.85	0	310	0.00%
2021/09/15	15.1	44.93	12	44.87	44.90	3.1	311	0.99%
2021/09/14	11	45.34	0	0.00	45.30	11	310	3.54%
2021/09/13	4.1	45.35	0	0.00	45.65	4.1	309	1.31%
2021/09/10	7.1	45.37	0	0.00	45.35	7.1	312	2.27%
2021/09/09	4.1	44.66	1.1	44.96	45.35	3	312	0.95%
2021/09/08	15	45.12	3	44.80	44.60	12	314	3.82%
2021/09/07	9	45.45	6	45.33	45.35	3	313	0.95%
2021/09/06	18.1	46.03	1.2	45.72	45.70	16.9	316	5.34%
2021/09/03	4	46.60	4	46.50	46.50	0	317	0.00%
2021/09/02	28.1	46.40	0	0.00	46.05	28.1	316	8.87%
2021/09/01	4.1	46.48	0	0.00	46.60	4.1	316	1.29%
2021/08/31	7.1	45.99	8	46.24	46.55	-0.9	318	-0.28%
2021/08/30	2	45.88	2	46.00	46.05	0	317	0.00%
2021/08/27	13	45.68	0	0.00	45.70	13	322	4.03%
2021/08/26	3	45.85	5	45.85	45.90	-2	323	-0.62%
2021/08/25	1	45.50	1.2	45.75	45.65	-0.2	324	-0.06%
2021/08/24	7	45.21	1	46.00	45.30	6	324	1.85%
2021/08/23	5	46.45	22	47.11	47.10	-17	325	-5.23%
2021/08/20	8	45.76	8	46.09	45.95	0	325	0.00%
2021/08/19	7	46.00	7	46.15	46.00	0	320	0.00%
2021/08/18	24	46.78	15.7	47.29	47.15	8.3	315	2.64%
2021/08/17	5.1	47.20	0	0.00	46.80	5.1	316	1.60%
2021/08/16	1	47.40	0	0.00	47.15	1	315	0.32%
2021/08/13	8	48.16	4	48.45	47.85	4	311	1.28%
2021/08/12	1.1	49.40	0	0.00	49.35	1.1	304	0.36%
2021/08/11	2	49.40	2	49.35	49.40	0	304	0.00%
2021/08/10	2.1	50.14	1	50.00	50.00	1.1	304	0.36%
2021/08/09	2.3	50.36	2	50.60	50.60	0.3	314	0.10%
2021/08/06	10.1	51.40	0	0.00	51.20	10.1	317	3.18%
2021/08/05	0.2	52.00	0	0.00	51.90	0.2	323	0.06%
2021/08/03	9.2	52.26	0	0.00	52.10	9.2	364	2.51%
2021/08/02	4	52.30	4	52.70	52.80	0	368	0.00%
2021/07/30	0	0.00	4	52.45	52.70	-4	374	-1.07%
2021/07/29	7	52.27	4	52.50	52.50	3	378	0.79%
2021/07/28	0	52.60	0	0.00	52.20	0	382	0.00%
2021/07/27	4	53.50	4	53.73	53.40	0	394	0.00%
2021/07/26	0	0.00	13	52.56	53.00	-13	402	-3.23%
2021/07/23	1.2	51.80	1	52.10	52.10	0.2	408	0.05%
2021/07/22	9	51.64	1	51.70	51.60	8	418	1.91%
2021/07/21	5	51.14	14	51.29	51.00	-9	438	-2.05%
2021/07/20	16.2	51.86	2	51.65	51.40	14.2	552	2.57%
2021/07/19	4	52.30	4	52.40	52.40	0	581	0.00%
2021/07/16	0.1	53.10	0	0.00	53.30	0.1	654	0.02%
2021/07/15	5	54.42	4	53.53	53.90	1	686	0.15%
2021/07/14	2.1	52.07	1	51.70	51.70	1.1	672	0.16%
2021/07/12	0.1	50.70	0	0.00	51.00	0.1	683	0.01%
2021/07/09	0.2	51.30	0	0.00	51.30	0.2	682	0.03%
2021/07/08	1	52.30	2	53.15	52.30	-1	697	-0.14%
2021/07/07	0	0.00	1	50.80	50.70	-1	700	-0.14%
2021/07/06	0.4	50.78	0	0.00	50.60	0.4	717	0.05%
2021/07/05	0	0.00	7	51.16	51.00	-7	730	-0.96%
2021/07/02	0.1	49.90	0	0.00	49.90	0.1	742	0.01%
2021/06/30	0.1	49.50	0	0.00	49.90	0.1	765	0.01%
2021/06/29	1.1	49.62	0	0.00	49.75	1.1	776	0.14%
2021/06/25	0.1	50.30	0	0.00	50.40	0.1	813	0.01%
2021/06/22	1	49.50	0	0.00	49.55	1	1,090	0.09%
2021/06/17	0	50.50	0	0.00	50.70	0	1,438	0.00%
2021/06/08	2	50.00	0	0.00	49.95	2	1,508	0.13%
2021/06/07	1	50.70	1	50.50	50.50	0	1,511	0.00%
2021/06/04	4	50.68	0	0.00	50.60	4	1,514	0.26%
2021/06/03	1	50.90	0	0.00	51.30	1	1,515	0.07%
2021/06/02	2	51.20	0	0.00	51.10	2	1,517	0.13%
2021/05/31	0	0.00	1	51.10	51.00	-1	1,521	-0.07%
2021/05/25	0	0.00	1	50.30	49.85	-1	1,525	-0.07%
2021/05/17	1	43.95	0	0.00	44.70	1	1,550	0.06%
2021/05/14	0	0.00	0.3	48.40	47.45	-0.3	1,541	-0.02%
2021/05/13	1	46.05	0	47.80	47.35	1	1,538	0.06%
2021/05/12	4	49.45	4	49.15	47.55	0	1,530	0.00%
2021/05/11	18	52.38	0	0.00	50.50	18	1,512	1.19%
2021/05/10	2	56.10	0	0.00	55.40	2	1,494	0.13%
2021/05/07	0	0.00	1	56.90	56.40	-1	1,498	-0.07%
2021/05/04	5	54.44	11	54.08	55.50	-6	1,493	-0.40%
2021/05/03	11	57.84	1	57.80	57.10	10	1,482	0.67%
2021/04/29	0	0.00	0.4	59.30	59.60	-0.4	1,468	-0.03%
2021/04/28	1	59.20	0	0.00	59.40	1	1,466	0.07%
2021/04/27	3	60.10	2.5	60.68	60.00	0.5	1,474	0.03%
2021/04/26	21.5	63.38	16	64.33	61.90	5.5	1,465	0.38%
2021/04/23	1	60.50	5	60.20	61.00	-4	1,359	-0.29%
2021/04/22	9	59.37	19	60.73	58.60	-10	1,437	-0.70%
2021/04/21	2	59.40	16	59.66	58.90	-14	1,402	-1.00%
2021/04/20	1	58.90	5.5	58.61	58.90	-4.5	1,368	-0.33%
2021/04/19	1	57.40	4	58.08	58.20	-3	1,366	-0.22%
2021/04/16	0	0.00	1	57.80	57.80	-1	1,389	-0.07%
2021/04/15	0	0.00	2	57.20	57.30	-2	1,391	-0.14%
2021/04/14	19	55.67	3	56.10	55.90	16	1,390	1.15%
2021/04/13	5	57.78	4	57.78	57.20	1	1,382	0.07%
2021/04/12	1	58.00	8	58.01	57.80	-7	1,377	-0.51%
2021/04/09	9	56.96	3	57.60	57.70	6	1,365	0.44%
2021/04/08	3	57.40	0	0.00	57.80	3	1,365	0.22%
2021/04/07	1	57.88	6	57.40	57.90	-5	1,358	-0.37%
2021/04/06	3	56.93	1	57.50	56.80	2	1,370	0.15%
2021/04/01	6	56.92	0	0.00	57.00	6	1,387	0.43%
2021/03/31	6	57.15	3	57.10	57.70	3	1,474	0.20%
2021/03/30	11	57.95	1	58.00	57.80	10	1,494	0.67%
2021/03/29	4	57.23	1	57.40	57.00	3	1,477	0.20%
2021/03/26	5	58.70	1	59.90	58.60	4	1,453	0.28%
2021/03/25	33	58.99	20	60.45	60.20	13	1,427	0.91%
2021/03/24	12	60.91	59	60.30	61.10	-47	1,210	-3.88%
2021/03/23	14	58.02	17	57.69	58.30	-3	983	-0.30%
2021/03/22	1	55.10	2	55.50	55.00	-1	906	-0.11%
2021/03/19	0	0.00	2	53.60	53.70	-2	875	-0.23%
2021/03/17	1	52.50	2	52.55	52.20	-1	884	-0.11%
2021/03/15	9	52.21	5	53.50	51.90	4	883	0.45%
2021/03/12	0	0.00	2	54.45	54.90	-2	876	-0.23%
2021/03/11	5	54.00	0	0.00	53.90	5	871	0.57%
2021/03/10	0	0.00	4	53.50	53.60	-4	868	-0.46%
2021/03/09	1	52.80	2	53.30	53.70	-1	867	-0.12%
2021/03/05	4	52.60	5	52.60	52.60	-1	873	-0.11%
2021/03/04	1	52.20	2	52.00	52.50	-1	877	-0.11%
2021/03/02	4	53.00	2	52.40	52.40	2	877	0.23%
2021/02/26	0	0.00	1	52.70	52.40	-1	876	-0.11%
2021/02/24	1	52.80	1	53.20	52.30	0	879	0.00%
2021/02/22	0	0.00	0.1	52.80	53.00	-0.1	880	-0.01%
2021/02/19	1	51.60	1	52.10	52.60	0	876	0.00%
2021/02/18	0	0.00	3	51.93	51.70	-3	871	-0.34%
2021/02/17	1	50.80	1	51.20	51.30	0	869	0.00%
2021/02/05	3	50.67	0	0.00	50.80	3	859	0.35%
2021/02/04	3	50.63	0	0.00	50.70	3	858	0.35%
2021/02/02	1	50.20	4	50.65	50.80	-3	861	-0.35%
2021/02/01	3	49.83	0	0.00	50.10	3	859	0.35%
2021/01/29	5	50.82	3	52.10	50.50	2	855	0.23%
2021/01/27	3	52.50	3	52.20	52.00	0	838	0.00%
2021/01/26	2	51.05	1	51.60	51.60	1	836	0.12%
2021/01/25	1	50.70	1	52.30	52.10	0	833	0.00%
2021/01/21	5	51.40	1	51.70	51.00	4	827	0.48%
2021/01/20	10	51.60	2	51.65	50.80	8	819	0.98%
2021/01/19	1	53.90	2	54.60	53.40	-1	802	-0.12%
2021/01/18	8	53.90	0	0.00	54.00	8	789	1.01%
2021/01/15	16	56.84	10	58.18	55.30	6	778	0.77%
2021/01/14	10	56.19	29	57.16	58.40	-19	667	-2.85%
2021/01/12	3	53.57	7	53.14	52.70	-4	616	-0.65%
2021/01/11	9	55.27	3	55.50	55.10	6	600	1.00%
2021/01/08	1	52.50	0	0.00	53.30	1	567	0.18%
2021/01/06	2	53.50	0	0.00	53.70	2	556	0.36%
2020/12/31	5	54.72	0	0.00	54.50	5	525	0.95%
2020/12/30	1	55.70	0.2	55.80	55.80	0.8	513	0.16%
2020/12/29	1	55.50	0	0.00	55.20	1	504	0.20%
2020/12/28	3	55.60	2	55.40	55.60	1	478	0.21%
2020/12/25	9.1	57.08	15.5	57.38	56.50	-6.4	449	-1.43%
2020/12/24	1	54.10	7	53.94	54.80	-6	347	-1.72%
2020/12/21	1	47.75	0	0.00	48.25	1	307	0.33%
2020/12/16	0	0.00	0.6	49.10	49.80	-0.6	298	-0.20%
2020/12/15	1	49.70	0	0.00	49.20	1	295	0.34%
2020/12/14	3	51.57	2	50.70	50.80	1	286	0.35%
2020/12/11	1	49.40	1	50.00	49.50	0	262	0.00%
2020/12/10	1	49.40	0.1	49.20	49.35	0.9	260	0.35%
2020/12/09	2	49.68	2	49.83	49.80	0	256	0.00%
2020/12/08	5	50.03	5	50.04	49.85	0	251	0.00%
2020/12/04	1	47.35	0.2	47.20	47.35	0.8	228	0.35%
2020/12/02	0	0.00	0.4	47.60	47.60	-0.4	229	-0.19%
2020/11/20	0.2	47.20	0	0.00	47.50	0.2	225	0.09%
2020/11/12	1	45.75	0	0.00	45.85	1	231	0.43%
2020/11/10	0	0.00	9	44.87	45.10	-9	229	-3.92%
2020/11/06	1	44.60	0	0.00	44.60	1	240	0.42%
2020/11/03	0	0.00	1	44.75	44.50	-1	303	-0.33%
2020/11/02	2	43.55	0	0.00	44.05	2	305	0.65%
2020/10/23	1	43.65	0	0.00	43.70	1	327	0.31%
2020/10/16	0	0.00	1.1	44.07	43.90	-1.1	378	-0.29%
2020/10/14	0	0.00	1	43.00	43.45	-1	379	-0.26%
2020/10/13	2	42.35	1	42.45	42.40	1	379	0.26%
2020/10/12	2	42.70	0	0.00	42.50	2	388	0.52%
2020/10/07	0	0.00	0.1	43.40	43.40	-0.1	412	-0.02%
2020/10/06	0	0.00	0.1	43.30	43.40	-0.1	415	-0.01%
2020/10/05	1	42.45	0.3	42.50	42.70	0.7	421	0.16%
2020/09/25	14	42.18	0	0.00	41.85	14	490	2.86%
2020/09/24	10.1	42.97	0	0.00	42.55	10.1	501	2.01%
2020/09/23	15	44.16	0	0.00	44.00	15	504	2.97%
2020/09/22	6	44.71	0	0.00	44.60	6	505	1.19%
2020/09/21	12	45.83	0	0.00	45.65	12	504	2.38%
2020/09/18	2	45.50	4	45.85	45.85	-2	504	-0.40%
2020/09/17	4	45.93	0	0.00	45.80	4	502	0.80%
2020/09/15	0	0.00	6	45.48	45.35	-6	509	-1.18%
2020/09/11	7	44.05	0	0.00	44.00	7	511	1.37%
2020/09/09	0	0.00	0.3	44.40	44.40	-0.3	519	-0.06%
2020/09/08	1	44.55	0	0.00	44.55	1	519	0.19%
2020/09/04	1	45.50	15	44.69	45.70	-14	526	-2.66%
2020/09/02	7	44.99	0	0.00	45.50	7	527	1.33%
2020/09/01	1	45.05	0	0.00	45.35	1	546	0.18%
2020/08/31	10	45.80	0	0.00	45.80	10	550	1.82%
2020/08/27	1	47.00	0	0.00	46.65	1	543	0.18%
2020/08/25	0	0.00	9	46.73	48.00	-9	543	-1.66%
2020/08/24	1	46.00	2	45.90	45.75	-1	538	-0.19%
2020/08/21	1	45.70	0	0.00	45.45	1	540	0.19%
2020/08/20	10	45.75	2	45.80	44.80	8	538	1.49%
2020/08/17	0	0.00	8	48.30	48.10	-8	529	-1.51%
2020/08/13	1	47.45	0	0.00	47.30	1	525	0.19%
2020/08/12	5	47.25	2	47.13	47.60	3	523	0.57%
2020/08/11	7	48.04	0	0.00	48.00	7	517	1.35%
2020/08/10	6	50.74	13	50.01	51.10	-7	504	-1.39%
2020/08/07	6	49.85	7	49.56	49.85	-1	486	-0.21%
2020/08/06	1	49.65	0	0.00	49.75	1	483	0.21%
2020/08/05	0	0.00	7	50.20	49.90	-7	488	-1.43%
2020/08/04	0	0.00	1	50.10	50.20	-1	522	-0.19%
2020/07/31	7	49.26	0	0.00	50.40	7	534	1.31%
2020/07/28	2	46.45	5	47.13	46.85	-3	525	-0.57%
2020/07/24	9	49.16	0	0.00	48.95	9	518	1.74%
2020/07/23	3	50.60	8	50.21	50.60	-5	510	-0.98%
2020/07/22	1	48.95	2	49.60	48.90	-1	489	-0.20%
2020/07/21	1	48.80	1	49.50	49.05	0	484	0.00%
2020/07/16	3	49.15	2	49.70	48.85	1	483	0.21%
2020/07/15	3	49.33	2	49.40	49.80	1	475	0.21%
2020/07/14	1	47.30	0	0.00	48.00	1	464	0.22%
2020/07/13	1	46.90	0	0.00	47.30	1	458	0.22%
2020/07/09	1	47.95	1	48.40	48.65	0	463	0.00%
2020/07/08	2	48.90	5	48.65	49.10	-3	455	-0.66%
2020/07/07	1	46.10	0	0.00	45.80	1	423	0.24%
2020/07/06	1	47.45	0	0.00	47.50	1	420	0.24%
2020/07/03	0	0.00	1	46.10	47.90	-1	410	-0.24%
2020/07/02	1	45.25	2	45.40	45.30	-1	401	-0.25%
2020/07/01	1	44.95	1	45.20	44.80	0	396	0.00%
2020/06/23	1	44.80	1	44.30	44.60	0	405	0.00%
2020/06/22	0	0.00	1	44.20	44.50	-1	408	-0.24%
2020/06/19	3	44.50	0	0.00	43.60	3	417	0.72%
2020/06/18	2	44.70	3	44.77	44.80	-1	416	-0.24%
2020/06/16	2	43.90	2	44.23	43.65	0	423	0.00%
2020/06/15	0	0.00	1	43.20	42.45	-1	432	-0.23%
2020/06/12	1	43.20	0	0.00	43.10	1	448	0.22%
2020/06/11	1	44.00	1	42.70	43.10	0	450	0.00%
2020/06/08	1	44.30	0	0.00	44.05	1	482	0.21%
2020/06/01	0	0.00	1	40.15	40.45	-1	444	-0.22%
2020/05/29	1	39.80	0	0.00	39.10	1	441	0.23%
2020/05/19	0	0.00	1	40.60	40.30	-1	428	-0.23%
2020/05/08	1	38.75	0	0.00	40.40	1	343	0.29%
2020/05/05	0	0.00	1	34.90	34.50	-1	316	-0.32%
2020/04/28	1	34.75	2	34.40	34.75	-1	315	-0.32%
2020/04/27	2	33.45	0	0.00	34.30	2	314	0.64%
2020/04/09	3	32.85	2	33.25	32.85	1	273	0.37%
2020/04/08	7	31.74	0	0.00	32.35	7	268	2.61%
2020/04/07	1	31.10	0	0.00	31.20	1	260	0.38%
2020/03/31	0	0.00	3	30.02	29.60	-3	246	-1.22%
2020/03/30	4	29.84	0	0.00	29.80	4	241	1.66%
2020/03/26	0	0.00	1	31.30	31.30	-1	233	-0.43%
2020/03/25	2	31.00	5	31.40	30.60	-3	228	-1.31%
2020/03/24	6	30.81	1	30.75	31.50	5	214	2.33%
2020/03/23	0	0.00	3	28.60	28.95	-3	210	-1.43%
2020/03/17	1	31.90	0	0.00	31.55	1	161	0.62%
2020/03/16	0.2	35.05	1	39.20	35.05	-0.8	152	-0.53%
2020/03/13	1	38.20	0	0.00	38.90	1	117	0.85%
2020/03/09	0	0.00	5	44.29	43.55	-5	102	-4.88%
2020/03/04	0	45.25	0	0.00	45.45	0	101	0.00%
2020/03/03	5	45.94	0	0.00	45.85	5	101	4.95%
2020/02/17	1	47.60	2	48.15	47.70	-1	96	-1.04%
2020/02/14	2	47.90	0	0.00	48.45	2	98	2.02%
2020/02/13	0	48.30	0	0.00	48.35	0	99	0.00%
2020/02/12	1	48.30	1	48.20	48.50	0	100	0.00%
2020/02/07	1	47.50	2	47.73	47.65	-1	112	-0.89%
2020/01/30	0.4	50.60	0	0.00	50.90	0.4	113	0.35%
2020/01/15	0	0.00	1	52.60	52.70	-1	118	-0.84%
2020/01/14	1	53.10	0	0.00	52.70	1	121	0.82%
2020/01/13	0	0.00	0.1	52.40	52.40	-0.1	127	-0.06%
2020/01/10	1	53.20	1	52.70	52.80	0	137	0.00%
2020/01/07	0	0.00	3	52.90	52.60	-3	156	-1.92%
2020/01/03	0	0.00	4	53.50	53.40	-4	177	-2.25%
2020/01/02	5	53.96	0	0.00	53.90	5	184	2.71%
2019/12/24	1	53.60	0	0.00	53.70	1	214	0.47%
2019/12/18	0	0.00	1	54.30	54.00	-1	229	-0.44%
2019/12/16	0	53.00	0	0.00	53.10	0	231	0.00%
2019/12/13	0	0.00	1.6	52.86	53.20	-1.6	230	-0.70%
2019/12/11	0	0.00	2	53.50	53.30	-2	231	-0.86%
2019/12/06	2	53.50	0	0.00	53.50	2	242	0.83%
2019/11/29	0	0.00	3.1	53.38	53.00	-3.1	309	-1.01%
2019/11/11	0	0.00	2	53.70	53.70	-2	418	-0.48%
2019/11/08	2	54.20	0	0.00	54.20	2	424	0.47%
2019/11/07	0	0.00	0.6	55.00	55.20	-0.6	418	-0.14%
2019/11/06	2	55.75	0	0.00	55.30	2	424	0.47%
2019/10/28	0	0.00	0.8	56.50	56.80	-0.8	478	-0.17%
2019/10/21	0	0.00	0.1	56.60	57.00	-0.1	482	-0.01%
2019/10/18	0	0.00	1	56.40	56.10	-1	480	-0.21%
2019/10/17	1	56.30	1	57.50	56.60	0	471	0.00%
2019/10/16	2	57.15	0	0.00	57.30	2	470	0.43%
2019/10/08	0	0.00	1	53.70	53.90	-1	452	-0.22%
2019/10/07	0	0.00	0.1	53.20	53.40	-0.1	448	-0.02%
2019/10/04	1	53.40	0	0.00	52.90	1	445	0.22%
2019/10/03	0	0.00	2.6	53.93	54.50	-2.6	441	-0.58%
2019/10/02	0	0.00	1	53.80	54.20	-1	441	-0.23%
2019/10/01	1	53.80	1	53.40	54.20	0	437	0.00%
2019/09/27	1	52.50	0	0.00	52.90	1	433	0.23%
2019/09/26	0	0.00	3.8	53.18	53.30	-3.8	431	-0.88%
2019/09/25	2	53.10	4	52.40	52.60	-2	428	-0.47%
2019/09/20	0.2	50.80	0	0.00	51.00	0.2	425	0.05%
2019/09/19	1.2	50.97	0	0.00	50.90	1.2	425	0.28%
2019/09/12	0	0.00	0.3	51.10	51.40	-0.3	421	-0.06%
2019/09/10	1	50.00	0	0.00	50.90	1	418	0.24%
2019/09/09	0	0.00	13.8	50.17	50.10	-13.8	409	-3.37%
2019/09/06	0	0.00	0.3	52.30	52.50	-0.3	400	-0.07%
2019/08/28	1	36.00	4	36.23	36.00	-3	392	-0.76%
2019/08/27	0	0.00	9	36.00	35.75	-9	363	-2.48%
2019/08/26	2	35.70	51	35.29	35.70	-49	349	-14.01%
2019/08/23	0	0.00	32	35.95	35.90	-32	343	-9.33%
2019/08/22	2	35.90	1	36.40	35.90	1	340	0.29%
2019/08/21	0	0.00	15	36.07	36.00	-15	324	-4.62%
2019/08/20	0	0.00	5.4	35.58	35.80	-5.4	309	-1.75%
2019/08/19	26	35.87	0	0.00	35.25	26	297	8.73%
2019/08/16	0	0.00	4	35.30	35.60	-4	280	-1.42%
2019/08/15	0	0.00	2	33.10	33.75	-2	260	-0.77%
2019/08/08	0	0.00	6	32.40	32.80	-6	249	-2.41%
2019/08/07	1	32.30	0	0.00	32.20	1	249	0.40%
2019/08/02	6	32.57	0	0.00	32.60	6	261	2.29%
2019/08/01	5	33.14	3	33.15	33.20	2	265	0.75%
2019/07/31	2	33.10	1	33.20	33.00	1	267	0.37%
2019/07/30	1	33.20	0	0.00	33.40	1	261	0.38%
2019/07/29	1	33.50	0.5	33.50	33.50	0.5	261	0.19%
2019/07/26	1	33.85	17	33.85	34.05	-16	260	-6.15%
2019/07/25	20	34.98	0	0.00	35.20	20	254	7.86%
2019/07/24	2.2	34.77	5	34.97	34.60	-2.8	238	-1.18%
2019/07/18	0	0.00	4	33.96	33.85	-4	223	-1.79%
2019/07/17	5	33.72	1	33.50	33.55	4	225	1.79%
2019/07/15	4	34.40	0	0.00	34.30	4	219	1.82%
2019/07/09	0	0.00	1	34.65	34.55	-1	226	-0.44%
2019/07/05	0	0.00	2	34.13	34.40	-2	223	-0.89%
2019/07/04	0	0.00	4	33.75	33.60	-4	227	-1.75%
2019/07/03	0.1	33.40	0	0.00	33.55	0.1	226	0.04%
2019/07/02	1	33.25	0	0.00	33.30	1	226	0.44%
2019/07/01	2	33.38	1	33.35	33.40	1	225	0.44%
2019/06/27	1	32.90	2	32.95	32.90	-1	225	-0.44%
2019/06/26	3	32.88	0	0.00	32.85	3	226	1.33%
2019/06/25	0.5	32.70	0	0.00	32.90	0.5	226	0.22%
2019/06/24	0	0.00	1	32.75	32.75	-1	227	-0.44%
2019/06/20	0.1	32.15	0	0.00	32.30	0.1	230	0.04%
2019/06/18	1	32.50	0	0.00	32.50	1	237	0.42%
2019/06/10	0.5	32.45	0	0.00	32.60	0.5	317	0.15%
2019/06/05	0	0.00	1	32.90	32.75	-1	318	-0.31%
2019/05/29	0	0.00	1	32.55	32.55	-1	316	-0.32%
2019/05/23	3	32.57	0	0.00	32.50	3	314	0.95%
2019/05/20	0	0.00	2	33.10	32.85	-2	313	-0.64%
2019/05/17	4	32.98	0.9	32.75	32.65	3.1	313	0.99%
2019/05/16	0	0.00	5	32.92	32.70	-5	311	-1.60%
2019/05/15	5	32.45	10	32.82	32.60	-5	311	-1.60%
2019/05/14	1	31.50	1.8	31.75	31.80	-0.8	311	-0.26%
2019/05/13	2	32.10	1	31.80	31.50	1	310	0.32%
2019/05/10	0	0.00	52.2	32.82	32.50	-52.2	305	-17.10%
2019/05/09	3	32.85	1	33.00	33.00	2	301	0.66%
2019/05/08	1	34.00	0	0.00	34.10	1	289	0.35%
2019/05/03	0	0.00	1	34.30	34.20	-1	284	-0.35%
2019/05/02	1	34.10	0	0.00	34.30	1	283	0.35%
2019/04/29	1	34.15	1	34.25	34.25	0	280	0.00%
2019/04/25	1	33.80	0	0.00	34.00	1	266	0.37%
2019/04/23	2	33.83	2	34.10	33.65	0	262	0.00%
2019/04/22	1	34.05	0	0.00	34.05	1	256	0.39%
2019/04/18	1	34.20	1	34.25	34.35	0	253	0.00%
2019/04/17	1	34.10	8	34.03	34.25	-7	249	-2.81%
2019/04/16	1.2	34.05	1	34.35	34.10	0.2	244	0.08%
2019/04/15	1	34.00	1	34.10	34.10	0	242	0.00%
2019/04/12	1	34.05	1	34.25	34.20	0	239	0.00%
2019/04/11	3	34.22	1	34.65	34.30	2	237	0.84%
2019/04/10	4	34.60	2.1	34.36	34.65	1.9	234	0.80%
2019/04/08	4	33.96	1	34.10	34.00	3	221	1.35%
2019/04/03	4	33.90	1	33.95	34.00	3	219	1.37%
2019/04/02	2	33.98	6	33.90	33.90	-4	218	-1.83%
2019/03/29	1	33.80	0	0.00	33.90	1	211	0.47%
2019/03/27	1	34.00	1	34.40	34.10	0	207	0.00%
2019/03/26	1	34.20	4	34.13	34.40	-3	205	-1.46%
2019/03/22	0	0.00	1	34.20	34.35	-1	201	-0.50%
2019/03/21	7	34.21	3	34.18	34.10	4	198	2.01%
2019/03/20	4	34.09	2	34.08	33.90	2	196	1.02%
2019/03/19	9	33.92	0	0.00	34.00	9	196	4.58%
2019/03/18	4	33.65	0	0.00	33.85	4	194	2.06%
2019/03/15	3	33.53	32	33.55	33.55	-29	189	-15.30%
2019/03/14	6	33.72	3	34.20	33.70	3	175	1.71%
2019/03/13	33	33.91	10	34.26	33.85	23	160	14.29%
2019/03/12	1	35.30	0	0.00	35.50	1	133	0.75%
2019/03/07	0	35.50	0	0.00	35.65	0	145	0.00%
2019/02/13	0	0.00	4	36.64	36.35	-4	135	-2.95%
2019/02/12	4	36.46	2	36.63	36.70	2	133	1.50%
2019/02/11	2	36.13	1	36.00	36.05	1	131	0.76%
2019/01/09	1	35.45	0	0.00	35.60	1	127	0.78%
2019/01/04	0	0.00	6	34.32	34.70	-6	131	-4.57%