友威科 (3580)-國票券商分點個股進出

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

友威科

(3580)

可現股當沖

股價
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
93張
產業
上櫃其他電子類股▼0.13%
122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

友威科 (3580)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/02	0	50.39	0.3	50.70	50.30	-0.3	563	-0.05%
2024/04/30	0.3	50.38	0	0.00	50.60	0.3	594	0.06%
2024/04/24	0	0.00	2	50.50	50.80	-2	702	-0.29%
2024/04/23	0	0.00	0.1	49.60	50.00	-0.1	701	-0.01%
2024/04/22	0.1	49.93	0.3	50.02	49.50	-0.1	701	-0.02%
2024/04/19	0.3	49.80	0	0.00	50.00	0.3	698	0.04%
2024/04/18	0	0.00	0.1	52.66	51.00	-0.1	694	-0.01%
2024/04/17	1.1	51.39	0	0.00	51.60	1.1	695	0.15%
2024/04/16	1	51.20	2.1	51.02	50.50	-1.1	695	-0.16%
2024/04/15	1.1	52.60	1	53.20	52.80	0.1	689	0.01%
2024/04/11	1	52.00	1.1	51.96	51.90	-0.1	682	-0.01%
2024/04/10	0.1	53.10	1	53.70	53.10	-0.9	680	-0.13%
2024/04/09	0	0.00	0	52.80	52.60	0	678	0.00%
2024/04/08	0	52.10	0	0.00	52.30	0	677	0.00%
2024/04/03	1	52.70	0.2	52.71	53.00	0.8	674	0.12%
2024/04/02	0.2	53.01	0	52.50	53.30	0.2	673	0.03%
2024/04/01	0	52.30	0	0.00	52.30	0	669	0.00%
2024/03/29	0	0.00	0	52.57	51.80	0	666	-0.01%
2024/03/28	0	52.91	0	53.60	52.60	0	663	0.01%
2024/03/27	0	52.36	0	0.00	53.00	0	658	0.00%
2024/03/26	0	0.00	0.4	53.01	52.00	-0.4	655	-0.07%
2024/03/25	0.4	53.16	0	52.10	53.40	0.4	651	0.07%
2024/03/22	0	51.40	0	51.90	51.60	0	647	0.00%
2024/03/21	0	0.00	0.6	52.04	52.00	-0.6	646	-0.09%
2024/03/19	0.6	52.00	0	0.00	51.90	0.6	645	0.09%
2024/03/18	0	0.00	0.1	51.97	52.20	-0.1	645	-0.01%
2024/03/15	0.1	51.20	0.1	52.52	51.60	0	644	-0.01%
2024/03/14	0.1	52.70	0	52.60	52.00	0.1	639	0.01%
2024/03/13	3	53.07	1.2	53.18	52.70	1.8	637	0.28%
2024/03/12	0.2	54.70	0.4	54.79	54.70	-0.2	633	-0.03%
2024/03/11	0.4	54.66	0	55.08	54.10	0.4	631	0.06%
2024/03/08	0	56.60	0	0.00	55.50	0	627	0.01%
2024/03/07	2	57.50	0.2	58.08	56.80	1.8	623	0.29%
2024/03/06	0.2	57.15	0	0.00	57.40	0.2	623	0.03%
2024/03/04	2	56.40	0	0.00	56.50	2	630	0.32%
2024/03/01	0	0.00	0.1	57.20	56.20	-0.1	624	-0.01%
2024/02/29	0.1	56.70	0	0.00	56.90	0.1	619	0.01%
2024/02/27	1	57.60	1.2	57.20	56.70	-0.2	616	-0.03%
2024/02/26	1.2	58.77	2	58.30	58.30	-0.8	602	-0.14%
2024/02/23	0	60.26	0.2	59.36	58.00	-0.2	603	-0.04%
2024/02/22	1.2	59.03	0.3	59.11	59.20	0.9	571	0.16%
2024/02/21	2.2	56.67	0.2	56.83	56.80	2	548	0.36%
2024/02/20	2.2	56.85	1.1	57.40	56.50	1.1	537	0.20%
2024/02/19	1.1	58.35	0.1	58.70	58.10	1.1	517	0.21%
2024/02/16	2.1	58.80	0.6	58.92	58.70	1.5	509	0.29%
2024/02/15	1.6	58.36	2.3	58.02	59.30	-0.7	494	-0.14%
2024/02/05	1.3	58.22	1.2	57.96	58.10	0.1	470	0.02%
2024/02/02	0.2	56.64	0	56.50	56.70	0.2	441	0.04%
2024/02/01	0.1	56.61	0.1	58.85	56.60	0	428	0.01%
2024/01/31	3.1	58.81	2.1	57.82	58.30	1	415	0.24%
2024/01/30	3.1	58.41	4.4	57.89	57.90	-1.3	395	-0.34%
2024/01/29	3.4	57.62	3.4	57.81	58.20	0	370	0.00%
2024/01/26	1.1	56.38	7.9	56.24	55.80	-6.8	344	-1.97%
2024/01/25	0	0.00	3	57.37	56.90	-3	320	-0.94%
2024/01/24	0.9	55.43	0	55.11	55.20	0.9	260	0.34%
2024/01/23	1	53.50	1	53.90	52.90	0	229	0.00%
2024/01/22	0.1	54.05	0.4	54.27	52.90	-0.3	220	-0.14%
2024/01/19	8.4	54.15	1	53.90	54.00	7.4	200	3.70%
2024/01/11	1	49.60	1	49.61	49.55	0	125	-0.03%
2024/01/10	0	50.00	0	0.00	49.95	0	127	0.03%
2024/01/09	0	0.00	0	50.50	50.00	0	128	0.00%
2024/01/08	0	0.00	0.5	50.35	50.20	-0.5	128	-0.37%
2024/01/05	0.5	50.30	0	0.00	50.40	0.5	128	0.37%
2024/01/04	0	0.00	0.5	50.89	50.60	-0.5	128	-0.39%
2024/01/03	0.5	51.20	0	0.00	51.00	0.5	134	0.37%
2024/01/02	0	0.00	0.4	51.30	51.10	-0.4	137	-0.26%
2023/12/29	0.1	51.20	0.3	51.23	51.30	-0.1	141	-0.08%
2023/12/28	0.5	51.40	0	0.00	51.40	0.5	149	0.32%
2023/12/27	0	0.00	0.1	52.07	51.50	-0.1	194	-0.05%
2023/12/26	0.1	51.50	0	52.00	51.90	0.1	212	0.03%
2023/12/25	0	51.30	0.1	51.50	51.50	-0.1	218	-0.06%
2023/12/22	0.2	51.60	0.2	51.80	51.50	-0.1	219	-0.04%
2023/12/21	0	0.00	0.1	52.00	51.90	-0.1	219	-0.04%
2023/12/20	0.2	52.18	0	52.50	52.40	0.2	219	0.09%
2023/12/19	0.1	51.91	0	0.00	52.00	0.1	220	0.06%
2023/12/15	0	0.00	0	53.30	52.90	0	222	0.00%
2023/12/14	0	53.80	0.6	53.36	53.30	-0.6	222	-0.27%
2023/12/13	0.6	53.00	0.1	53.00	53.30	0.5	221	0.24%
2023/12/12	0	0.00	0	53.20	52.70	0	221	0.00%
2023/12/11	0.1	53.10	1	53.10	52.60	-0.9	224	-0.41%
2023/12/06	0	0.00	1	53.20	52.70	-1	235	-0.42%
2023/12/05	0	0.00	0	53.20	52.70	0	235	0.00%
2023/12/04	0	53.28	0.1	53.21	53.50	-0.1	236	-0.04%
2023/12/01	0.1	53.67	0.1	53.15	53.00	0	235	0.00%
2023/11/30	1.1	53.65	1.3	54.67	52.70	-0.2	229	-0.10%
2023/11/29	0.3	53.39	2	53.55	53.40	-1.7	218	-0.77%
2023/11/24	0	0.00	0.1	52.00	52.20	-0.1	215	-0.05%
2023/11/22	0.8	52.08	1.1	51.91	52.70	-0.3	221	-0.14%
2023/11/21	0.1	51.03	0	51.00	50.80	0.1	215	0.06%
2023/11/20	0	50.20	0.2	50.15	50.20	-0.2	217	-0.07%
2023/11/17	0	0.00	0.3	50.29	50.40	-0.3	219	-0.13%
2023/11/16	0	0.00	0.6	50.20	49.95	-0.6	223	-0.25%
2023/11/15	0.5	50.19	0	0.00	50.40	0.5	227	0.24%
2023/11/14	0	0.00	0	50.20	49.85	0	229	0.00%
2023/11/13	0	0.00	0	49.60	50.20	0	232	0.00%
2023/11/10	0	0.00	0.2	50.20	49.80	-0.2	237	-0.10%
2023/11/09	0	0.00	0	50.40	50.30	0	240	0.00%
2023/11/08	0.6	50.53	0	49.90	50.50	0.5	247	0.22%
2023/11/07	0	0.00	0.2	50.01	49.80	-0.2	262	-0.09%
2023/11/06	0	0.00	0	50.90	50.60	0	280	0.00%
2023/11/03	0	0.00	0	49.86	49.95	0	311	0.00%
2023/11/02	0.4	49.30	0	0.00	50.10	0.4	411	0.10%
2023/10/30	0	0.00	0	50.00	49.80	0	541	0.00%
2023/10/27	0	50.30	0	0.00	49.90	0	599	0.00%
2023/10/26	0	0.00	0	50.30	50.50	0	637	0.00%
2023/10/25	0	50.50	0	0.00	50.50	0	642	0.00%
2023/10/24	0	0.00	0.3	49.74	49.80	-0.3	641	-0.05%
2023/10/23	0	49.60	0.2	50.50	49.80	-0.2	646	-0.03%
2023/10/20	0.5	49.88	0	49.90	50.20	0.5	646	0.08%
2023/10/19	0	49.45	0	0.00	50.10	0	647	0.00%
2023/10/12	0	0.00	0	51.50	51.70	0	658	0.00%
2023/10/11	3	51.53	1	50.80	50.70	2	661	0.30%
2023/10/06	0	0.00	0.1	53.90	54.00	-0.1	664	-0.01%
2023/10/05	0.1	54.20	0.4	54.52	53.90	-0.3	675	-0.05%
2023/10/04	6.4	53.75	4	54.02	53.80	2.4	683	0.35%
2023/10/03	7	55.90	8.5	56.24	55.30	-1.5	690	-0.21%
2023/10/02	0.5	53.53	2.1	54.93	55.00	-1.6	649	-0.24%
2023/09/28	0.1	51.71	0	51.50	50.90	0.1	633	0.01%
2023/09/27	0	50.00	0.3	50.07	50.00	-0.3	632	-0.04%
2023/09/26	0.3	50.00	0	0.00	49.50	0.3	634	0.05%
2023/09/25	0	0.00	0.2	50.33	50.00	-0.2	638	-0.03%
2023/09/22	0.2	49.81	0.1	50.85	49.95	0.1	647	0.02%
2023/09/21	0.1	50.50	0	50.50	50.30	0.1	653	0.01%
2023/09/20	0	49.80	0	0.00	49.70	0	666	0.00%
2023/09/19	0	0.00	0.6	50.14	49.90	-0.6	672	-0.08%
2023/09/18	0	50.78	0.1	50.60	50.30	-0.1	672	-0.01%
2023/09/14	0	0.00	0	51.50	51.40	0	671	0.00%
2023/09/13	1.6	50.17	1	49.50	50.60	0.6	670	0.10%
2023/09/12	1	48.60	1	48.60	48.25	0	669	0.00%
2023/09/11	1	50.50	1	49.40	49.10	0	668	0.00%
2023/09/08	1	51.40	3	51.00	51.00	-2	665	-0.30%
2023/09/06	1	51.50	1	51.70	51.50	0	668	0.00%
2023/09/04	0	0.00	0.1	51.80	51.40	-0.1	669	-0.01%
2023/09/01	0	0.00	0	52.30	51.80	0	671	-0.01%
2023/08/31	0.1	52.00	0	0.00	52.30	0.1	670	0.02%
2023/08/29	1.2	50.65	1.4	50.51	50.50	-0.2	671	-0.03%
2023/08/28	0.4	51.40	0	0.00	51.00	0.4	665	0.06%
2023/08/22	1	51.80	1	51.20	51.10	0	663	0.00%
2023/08/21	1	51.70	1	51.60	51.80	0	660	0.00%
2023/08/18	0	0.00	0	53.09	52.30	0	656	0.00%
2023/08/17	0	53.50	0.2	53.31	53.20	-0.2	654	-0.03%
2023/08/16	1	52.40	1.1	52.85	53.10	-0.1	653	-0.01%
2023/08/15	1.3	52.95	0	0.00	53.00	1.3	647	0.20%
2023/08/14	2	53.90	1.1	54.23	52.60	0.9	645	0.14%
2023/08/11	2.1	54.84	1.1	54.55	54.30	1	638	0.15%
2023/08/10	4.2	56.79	2.9	56.47	56.00	1.3	621	0.20%
2023/08/09	1	58.40	1	59.20	58.40	0	604	0.00%
2023/08/08	6.9	59.55	10.1	60.18	59.50	-3.2	582	-0.55%
2023/08/07	1.1	56.64	2.2	57.47	57.20	-1.1	486	-0.23%
2023/08/04	4.2	58.72	11.6	58.56	58.30	-7.4	457	-1.61%
2023/08/02	1.6	55.75	1.4	56.75	56.80	0.2	393	0.05%
2023/08/01	15.4	56.91	6.1	57.92	55.80	9.3	361	2.58%
2023/07/31	1.1	55.11	2.2	55.36	55.30	-1.1	304	-0.35%
2023/07/28	0.2	52.00	0	0.00	52.60	0.2	268	0.06%
2023/07/27	0	0.00	0.1	51.55	51.00	-0.1	263	-0.05%
2023/07/26	0.1	51.55	0	51.40	51.10	0.1	263	0.05%
2023/07/25	0	50.60	0	0.00	51.00	0	258	0.00%
2023/07/24	1	50.70	1	50.31	50.30	0	257	-0.01%
2023/07/21	1	51.20	0	50.90	50.60	1	262	0.39%
2023/07/20	1	50.90	1	50.90	50.80	0	267	0.00%
2023/07/19	1	51.60	1	50.80	50.80	0	270	0.00%
2023/07/18	1	50.80	1	51.80	51.50	0	274	0.00%
2023/07/17	1	50.10	9.2	50.59	51.00	-8.2	292	-2.80%
2023/07/14	2.2	52.10	0	52.00	51.80	2.2	294	0.73%
2023/07/13	5	52.56	1	52.00	51.50	4	295	1.37%
2023/07/12	9	53.32	6.2	53.90	53.30	2.9	290	0.98%
2023/07/11	1.2	53.10	1	53.20	52.40	0.1	279	0.04%
2023/07/10	1	53.40	0	0.00	53.30	1	270	0.38%
2023/07/04	0	0.00	0.3	53.01	52.30	-0.3	268	-0.10%
2023/07/03	0.3	53.10	0	0.00	52.40	0.3	271	0.10%
2023/06/29	1	52.10	0	0.00	52.10	1	264	0.38%
2023/06/14	0	0.00	0.2	56.44	55.30	-0.2	282	-0.06%
2023/06/13	0.2	54.50	0	54.60	54.70	0.2	279	0.07%
2023/06/12	0	54.00	0	0.00	54.20	0	283	0.00%
2023/06/08	1	55.40	0	55.90	55.30	1	293	0.34%
2023/06/07	0	56.00	0	0.00	55.80	0	304	0.00%
2023/05/30	1	53.80	0	0.00	54.00	1	332	0.30%
2023/05/25	0	0.00	0	55.50	55.40	0	340	-0.01%
2023/05/24	1	55.70	0.3	55.87	55.70	0.8	344	0.23%
2023/05/23	0.2	55.40	0.1	55.61	55.50	0.1	348	0.03%
2023/05/22	0.2	55.50	0	0.00	55.60	0.2	350	0.04%
2023/05/17	0	0.00	0	54.00	53.80	0	361	0.00%
2023/05/16	0	53.50	0	0.00	53.60	0	365	0.00%
2023/05/15	0	0.00	0.4	53.23	53.30	-0.4	377	-0.11%
2023/05/12	0.4	53.23	0	0.00	53.60	0.4	387	0.10%
2023/05/09	0	0.00	0	61.00	56.00	0	489	0.00%
2023/05/08	0	56.70	0	0.00	57.00	0	492	0.00%
2023/05/03	0	0.00	1	56.30	56.20	-1	503	-0.20%
2023/04/26	2	54.95	0	0.00	55.50	2	515	0.39%
2023/04/25	2	55.30	0	0.00	55.50	2	512	0.39%
2023/04/21	1	56.04	0	0.00	56.30	1	511	0.20%
2023/04/18	2	60.40	0	0.00	60.30	2	496	0.40%
2023/04/17	0	0.00	5	60.30	60.50	-5	496	-1.01%
2023/04/13	0	0.00	0	60.54	60.40	0	501	0.00%
2023/04/12	0	60.40	0	60.80	60.40	0	501	0.00%
2023/04/11	0	60.43	0	60.50	60.40	0	499	0.00%
2023/04/10	0	60.10	0	59.80	60.30	0	498	0.00%
2023/04/07	0	59.80	0	0.00	59.70	0	493	0.00%
2023/03/29	1	59.51	0	0.00	59.30	1	498	0.20%
2023/03/27	4	61.23	0	0.00	60.80	4	513	0.78%
2023/03/21	0	0.00	0.8	60.57	59.80	-0.8	517	-0.16%
2023/03/20	5.8	59.41	0	0.00	59.40	5.8	531	1.10%
2023/03/15	0	0.00	0.3	59.00	58.20	-0.3	577	-0.05%
2023/03/14	0.3	56.86	0	0.00	57.00	0.3	655	0.04%
2023/03/13	0	56.80	5	56.80	56.60	-5	672	-0.74%
2023/03/09	0	0.00	2	60.10	60.10	-2	698	-0.29%
2023/03/08	0	0.00	0	60.60	61.00	0	701	0.00%
2023/03/07	0	60.80	0	0.00	60.80	0	708	0.00%
2023/03/03	0	0.00	5	59.04	59.00	-5	736	-0.68%
2023/02/21	2	60.40	0.1	61.21	60.20	1.9	818	0.23%
2023/02/20	0.1	61.31	0	0.00	61.20	0.1	820	0.01%
2023/02/17	0	0.00	0.2	61.02	61.30	-0.2	831	-0.02%
2023/02/16	0.2	59.90	0	0.00	60.60	0.2	840	0.02%
2023/02/14	0	0.00	2	60.30	59.90	-2	863	-0.23%
2023/02/13	1	59.41	0	61.10	59.60	1	870	0.11%
2023/02/10	1.1	62.13	2	62.10	62.00	-0.9	867	-0.11%
2023/02/09	0	65.71	0.1	63.92	63.10	-0.1	862	-0.01%
2023/02/08	0.2	66.29	6	65.28	67.50	-5.8	832	-0.70%
2023/02/03	1	61.20	1	60.60	60.50	0	769	0.00%
2023/01/12	1	60.00	1	59.30	59.60	0	794	0.00%
2023/01/09	0	0.00	0	62.40	61.70	0	800	0.00%
2023/01/06	1	62.40	1	61.10	62.40	0	798	0.00%
2023/01/05	0	0.00	5	60.70	60.90	-5	808	-0.62%
2023/01/04	5	60.20	0	0.00	60.20	5	813	0.61%
2023/01/03	1	58.00	1	58.80	59.60	0	821	0.00%
2022/12/30	2	59.30	0	0.00	59.00	2	823	0.24%
2022/12/28	1	60.70	1	60.10	59.70	0	832	0.00%
2022/12/27	1	61.00	1	60.90	61.40	0	833	0.00%
2022/12/26	1	61.00	1	61.10	61.00	0	840	0.00%
2022/12/22	0	0.00	0	63.00	62.50	0	841	0.00%
2022/12/21	0	63.30	0	0.00	62.40	0	849	0.00%
2022/12/20	0	0.00	0	65.80	63.00	0	855	0.00%
2022/12/19	0	0.00	0.2	65.85	65.80	-0.2	863	-0.02%
2022/12/16	0.2	66.82	0.3	66.65	66.30	-0.1	877	-0.01%
2022/12/15	0.2	67.24	0.3	67.53	67.20	-0.1	884	-0.01%
2022/12/14	0.5	66.60	0.2	66.80	67.30	0.3	888	0.03%
2022/12/13	0.2	67.50	0	0.00	66.90	0.2	909	0.02%
2022/12/12	3	66.60	6	66.95	66.50	-3	976	-0.31%
2022/12/09	2	65.25	0	67.20	64.80	2	994	0.20%
2022/12/08	3	66.71	0.2	67.12	66.70	2.9	1,047	0.27%
2022/12/07	1.2	67.36	0.1	69.55	66.50	1.1	1,045	0.11%
2022/12/06	0.1	69.71	16	71.54	70.90	-15.9	1,013	-1.57%
2022/12/05	0	0.00	12.7	68.85	68.10	-12.7	951	-1.33%
2022/12/02	0.7	69.40	0	0.00	69.20	0.7	948	0.07%
2022/12/01	0	0.00	15.1	67.06	67.00	-15.1	934	-1.61%
2022/11/30	4.1	68.80	0	69.50	68.00	4	930	0.43%
2022/11/29	0	69.00	0.2	70.14	69.00	-0.1	929	-0.01%
2022/11/28	0.2	69.55	0.2	68.20	70.30	0	954	0.00%
2022/11/25	8.2	67.90	8.3	67.53	68.00	-0.1	970	-0.02%
2022/11/24	21.3	65.86	0	66.10	67.80	21.3	951	2.24%
2022/11/23	0	63.43	0	0.00	63.50	0	898	0.00%
2022/11/22	0	0.00	0	62.50	62.70	0	890	0.00%
2022/11/21	0	62.10	0	0.00	62.60	0	892	0.00%
2022/11/16	0	0.00	0	61.24	60.20	0	868	0.00%
2022/11/15	0	61.20	0	0.00	61.20	0	864	0.00%
2022/11/11	0	0.00	0.4	60.00	59.40	-0.4	853	-0.04%
2022/11/10	0	59.50	0	59.60	60.70	0	835	0.00%
2022/11/09	0.4	58.50	0	58.60	59.00	0.3	827	0.04%
2022/11/08	0	0.00	0	59.03	59.30	0	827	0.00%
2022/11/07	0	58.60	0	0.00	59.00	0	821	0.00%
2022/11/04	0	57.75	0.1	57.30	57.90	-0.1	823	-0.01%
2022/11/03	0	55.51	2	55.80	56.10	-2	821	-0.24%
2022/11/02	0	54.49	0	0.00	54.20	0	817	0.00%
2022/11/01	0	54.25	0	54.60	54.50	0	817	-0.01%
2022/10/31	0	54.00	0	0.00	54.40	0	815	0.01%
2022/10/28	0	52.50	0	0.00	52.40	0	811	0.00%
2022/10/21	0	0.00	4	51.50	51.20	-4	784	-0.51%
2022/10/18	5	53.00	1	52.40	52.50	4	774	0.52%
2022/10/13	2	52.80	0	0.00	52.20	2	768	0.26%
2022/10/06	0.1	64.50	0	0.00	64.10	0.1	738	0.01%
2022/10/05	0	0.00	0	65.20	64.30	0	736	0.00%
2022/10/04	0	63.17	0	63.50	65.20	0	732	0.00%
2022/10/03	2	62.70	0	62.60	62.10	2	728	0.27%
2022/09/30	0	64.30	0	0.00	65.00	0	724	0.00%
2022/09/29	0	64.20	0	0.00	64.50	0	726	0.00%
2022/09/28	0	0.00	0.2	64.48	63.50	-0.2	724	-0.02%
2022/09/27	0	66.80	0	66.04	68.70	0	712	0.00%
2022/09/26	0.1	68.50	0.5	67.77	66.60	-0.4	705	-0.06%
2022/09/23	0.1	72.30	0.2	70.59	70.50	-0.1	686	-0.01%
2022/09/22	0.3	72.25	0	73.70	74.50	0.3	671	0.04%
2022/09/21	0.2	74.23	0.8	72.80	72.00	-0.6	659	-0.08%
2022/09/20	0.9	73.44	0.1	73.81	75.00	0.9	654	0.13%
2022/09/19	2.1	75.14	0.9	75.98	73.90	1.2	625	0.19%
2022/09/16	0.1	75.84	0.1	75.22	74.10	0	552	0.00%
2022/09/15	0.9	74.97	1	74.70	76.50	-0.1	518	-0.02%
2022/09/14	0	70.70	0	0.00	71.40	0	464	0.00%
2022/09/13	0	0.00	2	71.00	70.70	-2	462	-0.44%
2022/09/12	2	73.29	0.7	71.86	71.20	1.3	462	0.28%
2022/09/08	0.3	72.05	0.2	71.91	72.10	0.2	442	0.04%
2022/09/07	0.6	69.75	0.1	69.78	70.70	0.4	428	0.10%
2022/09/06	0.1	72.50	1	72.02	71.30	-0.9	422	-0.21%
2022/09/05	1	71.00	0.5	71.58	71.00	0.6	404	0.14%
2022/09/02	0.5	72.50	0.5	73.63	72.10	0	395	0.00%
2022/09/01	0.5	72.04	0.3	72.04	71.90	0.1	363	0.04%
2022/08/31	0	67.30	0	0.00	67.20	0	331	0.00%
2022/08/30	0	66.81	0	0.00	67.80	0	331	0.00%
2022/08/29	0	0.00	0.1	64.60	64.30	-0.1	330	-0.02%
2022/08/26	0	67.50	0	0.00	67.20	0	326	0.01%
2022/08/24	0	66.00	0	66.90	66.00	0	319	0.01%
2022/08/22	0	0.00	0	67.80	67.60	0	320	0.00%
2022/08/19	0.3	66.52	0	0.00	67.50	0.3	321	0.10%
2022/08/18	0	65.90	0	65.90	65.80	0	313	0.00%
2022/08/17	0	65.80	0	66.00	65.60	0	311	0.00%
2022/08/16	0	66.53	0	66.30	65.60	0	309	0.00%
2022/08/15	2	66.00	0	63.40	66.00	2	304	0.66%
2022/08/12	0	0.00	0	64.20	63.70	0	297	0.00%
2022/08/10	0	60.30	2	63.20	63.90	-2	292	-0.68%
2022/08/09	0	0.00	0.7	61.10	60.70	-0.7	291	-0.25%
2022/08/08	0	0.00	0.2	59.30	60.00	-0.2	297	-0.07%
2022/08/05	0	61.75	0.1	61.80	61.50	-0.1	292	-0.05%
2022/08/04	0	0.00	0.2	61.51	61.10	-0.2	293	-0.06%
2022/08/03	1	61.80	1	62.00	62.10	0	296	0.00%
2022/08/02	0	62.40	0	63.40	62.90	0	296	0.01%
2022/08/01	0	0.00	0	64.70	64.30	0	297	0.00%
2022/07/29	0	64.30	0	64.50	64.50	0	297	0.00%
2022/07/28	0	0.00	0	64.40	64.40	0	298	0.00%
2022/07/27	0.1	64.00	0	63.37	64.40	0.1	297	0.02%
2022/07/26	0.1	63.00	0	63.80	63.70	0.1	292	0.03%
2022/07/25	0	63.90	0	64.00	63.80	0	291	0.00%
2022/07/22	0.2	64.00	0	0.00	64.00	0.2	289	0.07%
2022/07/21	0	64.87	0	64.70	64.20	0	293	0.00%
2022/07/20	0.1	62.10	0	63.00	64.10	0.1	289	0.03%
2022/07/19	0.8	63.00	0	0.00	62.80	0.8	284	0.28%
2022/07/15	0	0.00	0	56.60	57.40	0	276	0.00%
2022/07/14	0	55.00	0	55.60	56.10	0	283	0.00%
2022/07/13	0	55.20	0	55.00	54.80	0	281	-0.02%
2022/07/12	1	55.00	0.1	55.01	55.10	0.9	282	0.33%
2022/07/11	0	57.02	0	57.00	57.50	0	288	0.00%
2022/07/05	0	52.40	0	52.40	54.20	0	291	0.00%
2022/07/04	0	52.00	0	0.00	52.30	0	292	0.00%
2022/07/01	0	0.00	0.1	52.16	52.00	-0.1	294	-0.03%
2022/06/30	0	52.10	0.1	52.20	52.60	0	294	-0.02%
2022/06/29	0	0.00	0	53.80	54.50	0	295	0.00%
2022/06/28	0	0.00	0	54.00	55.00	0	297	0.00%
2022/06/27	0	0.00	0.1	55.50	55.10	-0.1	295	-0.02%
2022/06/24	0	0.00	0.2	56.53	55.30	-0.2	296	-0.05%
2022/06/23	0	0.00	0.1	56.77	56.50	-0.1	302	-0.04%
2022/06/22	0	0.00	0.5	57.66	57.50	-0.5	312	-0.16%
2022/06/21	1	63.10	0	63.00	63.50	1	310	0.32%
2022/06/20	0	0.00	0.3	64.80	62.00	-0.3	319	-0.09%
2022/06/17	0	0.00	0	65.90	66.80	0	324	-0.01%
2022/06/14	0	0.00	0	67.20	67.70	0	353	0.00%
2022/06/13	0	0.00	0.4	67.42	67.20	-0.4	358	-0.11%
2022/06/10	0	0.00	0.5	69.90	69.00	-0.5	364	-0.14%
2022/06/09	0	0.00	0	70.08	69.90	0	366	0.00%
2022/06/08	1	72.20	2	71.50	71.50	-1	363	-0.27%
2022/06/07	7.1	70.57	0	0.00	71.10	7.1	362	1.97%
2022/06/01	1.3	68.90	0	0.00	69.30	1.3	363	0.36%
2022/05/31	0	0.00	0	69.10	69.00	0	366	0.00%
2022/05/30	0	68.63	0	68.20	69.10	0	369	0.00%
2022/05/26	0	68.20	3.1	67.81	67.80	-3.1	375	-0.82%
2022/05/25	0	66.90	0	66.90	68.10	0	379	0.00%
2022/05/24	0	67.20	0	0.00	67.50	0	397	0.00%
2022/05/20	0	66.90	0	0.00	67.40	0	404	0.00%
2022/05/19	0.5	65.80	0	0.00	66.30	0.5	407	0.11%
2022/05/18	0	64.30	0	0.00	65.80	0	406	0.00%
2022/05/17	0	62.93	0	0.00	63.70	0	404	0.01%
2022/05/16	0	65.90	0	0.00	64.30	0	398	0.00%
2022/05/13	0	66.50	0	0.00	66.10	0	393	0.00%
2022/05/12	0	66.50	0	0.00	66.50	0	395	0.00%
2022/05/11	0.5	67.00	0	0.00	67.50	0.5	396	0.11%
2022/05/10	0	66.00	0	0.00	66.30	0	403	0.00%
2022/05/09	0	0.00	0	66.30	66.40	0	407	-0.01%
2022/05/05	0	0.00	0.1	67.90	67.60	-0.1	420	-0.02%
2022/05/04	0.1	67.00	0	0.00	67.40	0.1	418	0.03%
2022/04/27	0	0.00	0	66.70	66.10	0	419	0.00%
2022/04/25	0	68.30	0.1	68.20	68.10	-0.1	412	-0.02%
2022/04/22	0.1	69.50	0	0.00	70.00	0.1	411	0.02%
2022/04/21	0	0.00	0.6	71.46	70.00	-0.6	412	-0.14%
2022/04/20	0.6	70.69	0	0.00	71.70	0.6	408	0.14%
2022/04/14	0	0.00	2	70.20	70.40	-2	386	-0.52%
2022/04/13	0	70.10	0.1	70.17	70.30	-0.1	381	-0.02%
2022/04/12	0.1	70.96	0.1	70.59	70.10	0	383	-0.01%
2022/04/11	0.1	72.48	0	71.65	71.50	0.1	375	0.03%
2022/04/08	0	71.11	0.1	71.60	71.40	-0.1	373	-0.02%
2022/04/07	0	71.27	0	0.00	70.80	0	371	0.00%
2022/04/06	0	71.50	2	73.00	71.90	-2	368	-0.54%
2022/04/01	5.1	72.23	1.2	72.75	72.20	3.9	365	1.08%
2022/03/31	0.2	71.55	0.2	71.70	71.80	0	359	-0.01%
2022/03/30	0	0.00	3	71.70	71.40	-3	356	-0.84%
2022/03/29	0.2	72.38	0.2	72.15	71.80	0	356	0.00%
2022/03/28	4.2	71.84	2	72.05	72.20	2.2	358	0.61%
2022/03/25	5	70.76	0.4	71.52	69.80	4.6	348	1.31%
2022/03/24	1.2	71.05	2	71.50	71.40	-0.8	336	-0.24%
2022/03/23	7.1	69.75	8	69.71	69.80	-0.9	328	-0.28%
2022/03/22	0	0.00	0	67.94	67.80	0	316	-0.01%
2022/03/21	3	66.90	0	67.08	66.70	3	307	0.97%
2022/03/18	14.2	66.49	3	64.40	66.70	11.2	302	3.70%
2022/03/16	2	63.05	0	0.00	63.10	2	288	0.69%
2022/03/15	3	62.73	0	63.60	62.90	3	309	0.96%
2022/03/14	0	62.10	0	0.00	63.30	0	341	0.01%
2022/03/10	0	64.20	0	0.00	60.00	0	360	0.00%
2022/02/25	0	0.00	0	62.63	63.00	0	340	-0.01%
2022/02/24	0	0.00	0.3	62.94	61.60	-0.3	336	-0.09%
2022/02/23	0	0.00	0	62.63	62.80	0	318	0.00%
2022/02/22	0.3	62.15	0.1	63.11	62.00	0.2	316	0.05%
2022/02/21	0	0.00	0	63.27	63.40	0	317	-0.01%
2022/02/18	0.2	61.44	0	0.00	62.40	0.2	315	0.07%
2022/02/15	1	61.40	0	0.00	60.40	1	345	0.29%
2022/02/14	0	0.00	1	61.20	61.20	-1	347	-0.29%
2022/02/11	0	62.00	0	0.00	62.00	0	353	0.00%
2022/02/10	0	0.00	12	63.54	61.50	-12	350	-3.42%
2022/02/09	0	0.00	0.1	62.76	62.60	-0.1	339	-0.02%
2022/02/08	0.1	62.66	0	62.50	62.90	0.1	337	0.02%
2022/02/07	0	59.40	7	61.30	61.50	-7	330	-2.11%
2022/01/26	0	58.17	0	58.60	57.50	0	322	0.00%
2022/01/25	0	57.20	0	0.00	57.50	0	323	0.01%
2022/01/20	0	0.00	0	58.14	58.50	0	325	-0.01%
2022/01/18	1	58.30	1.1	59.00	58.90	-0.1	328	-0.02%
2022/01/17	0	0.00	0	59.00	58.80	0	328	0.00%
2022/01/14	0	0.00	0	57.21	57.60	0	330	-0.01%
2022/01/13	0	0.00	0.1	58.02	58.00	-0.1	330	-0.04%
2022/01/12	6.2	58.15	0	58.22	58.20	6.2	331	1.87%
2022/01/10	0	0.00	0	58.95	58.80	0	331	0.00%
2022/01/07	0	58.30	1.1	58.46	58.00	-1.1	333	-0.33%
2022/01/06	0	0.00	0.1	59.39	59.20	-0.1	330	-0.02%
2022/01/05	0.2	60.30	0	61.28	59.20	0.2	331	0.06%
2022/01/04	0	59.40	0	60.00	59.60	0	329	0.00%
2022/01/03	0	59.57	0	60.30	59.60	0	327	0.00%
2021/12/30	0	59.50	0	60.70	59.40	0	332	0.00%
2021/12/29	1	59.99	0	59.52	60.00	1	333	0.30%
2021/12/28	0	58.60	0	59.00	58.70	0	331	0.00%
2021/12/27	0	58.90	0	58.80	59.10	0	335	-0.01%
2021/12/24	0	58.80	0	0.00	58.90	0	340	0.01%
2021/12/23	0	0.00	1.1	59.93	59.70	-1.1	341	-0.33%
2021/12/22	0.1	59.99	0.2	60.65	60.30	-0.1	339	-0.03%
2021/12/21	0	0.00	0.1	57.80	58.00	-0.1	333	-0.03%
2021/12/20	0	0.00	2	57.98	57.70	-2	333	-0.61%
2021/12/17	0	56.71	0.1	56.43	56.10	-0.1	336	-0.02%
2021/12/16	1.1	57.93	0.1	56.96	56.70	1	344	0.29%
2021/12/15	0.2	57.88	0.1	57.86	57.80	0	346	0.01%
2021/12/14	4	57.91	3.1	57.34	57.30	0.9	345	0.26%
2021/12/13	0.2	60.95	2	61.00	60.20	-1.8	338	-0.54%
2021/12/10	10.3	61.02	0.2	62.18	61.80	10.1	333	3.03%
2021/12/09	3.2	63.25	0	63.00	61.60	3.2	325	0.98%
2021/12/08	0	63.50	0.1	63.00	61.30	-0.1	298	-0.02%
2021/12/07	0.1	60.05	0	0.00	62.00	0.1	262	0.02%
2021/12/06	0	56.10	0	0.00	57.00	0	238	0.00%
2021/11/30	0	0.00	1	55.20	54.90	-1	241	-0.41%
2021/11/29	1	51.20	0	0.00	52.80	1	243	0.41%
2021/11/15	1	57.80	40	55.78	58.20	-39	257	-15.14%
2021/11/10	9	53.32	8	53.85	54.20	1	254	0.39%
2021/11/09	1	51.80	0	0.00	51.70	1	252	0.40%
2021/11/04	20	50.90	0	0.00	50.40	20	271	7.36%
2021/10/21	10	45.50	0	0.00	45.40	10	296	3.37%
2021/09/24	10	50.80	0	0.00	51.10	10	447	2.23%
2021/09/01	2	56.15	0	0.00	56.20	2	475	0.42%
2021/07/21	0	0.00	5	62.88	62.20	-5	680	-0.74%
2021/07/16	5	66.98	0	0.00	66.20	5	724	0.69%
2021/07/13	0	0.00	0	66.00	66.00	0	765	0.00%
2021/06/30	0	0.00	5	57.72	56.90	-5	1,332	-0.38%
2021/06/28	0	0.00	10	59.61	60.00	-10	1,422	-0.70%
2021/06/25	0	0.00	15	62.00	60.90	-15	1,430	-1.05%
2021/06/16	0	0.00	5	63.60	62.50	-5	1,745	-0.29%
2021/06/11	1	63.90	4	63.90	63.90	-3	1,762	-0.17%
2021/06/02	25	66.00	0	0.00	65.00	25	1,770	1.41%
2021/06/01	0	0.00	5	67.74	67.30	-5	1,768	-0.28%
2021/05/31	9	67.00	1	66.50	67.80	8	1,764	0.45%
2021/05/28	0	0.00	1	64.80	65.50	-1	1,754	-0.06%
2021/05/25	0	0.00	1	61.20	60.00	-1	1,741	-0.06%
2021/05/24	0	0.00	1	58.70	59.10	-1	1,743	-0.06%
2021/05/21	5	57.84	2	57.00	57.60	3	1,750	0.17%
2021/05/20	0	0.00	1	55.00	55.60	-1	1,762	-0.06%
2021/05/18	0	0.00	1	52.40	53.50	-1	1,772	-0.06%
2021/05/17	0	0.00	5	50.56	48.70	-5	1,765	-0.28%
2021/05/13	2	54.70	5	53.10	54.50	-3	1,745	-0.17%
2021/05/12	0	0.00	5	59.50	54.50	-5	1,735	-0.29%
2021/05/11	11	60.84	11	60.65	59.00	0	1,710	0.00%
2021/05/10	10	65.60	0	0.00	65.40	10	1,688	0.59%
2021/05/07	0	0.00	3	64.50	65.20	-3	1,686	-0.18%
2021/05/06	0	0.00	10	63.42	61.30	-10	1,676	-0.60%
2021/05/05	27	63.69	10	65.35	62.10	17	1,669	1.02%
2021/05/04	4	63.50	13	62.33	63.20	-9	1,664	-0.54%
2021/04/29	0	0.00	0	72.90	72.30	0	1,627	0.00%
2021/04/28	18	73.41	15	72.87	72.70	3	1,626	0.18%
2021/04/27	0	0.00	7	75.11	75.00	-7	1,638	-0.43%
2021/04/26	1	77.40	16	76.32	75.50	-15	1,635	-0.92%
2021/04/23	5	74.60	0	0.00	73.20	5	1,606	0.31%
2021/04/22	15	72.60	10	73.10	72.40	5	1,614	0.31%
2021/04/21	15	76.03	6	76.55	75.80	9	1,609	0.56%
2021/04/20	16	76.01	16	75.42	76.00	0	1,594	0.00%
2021/04/19	6	73.58	16	73.64	73.40	-10	1,572	-0.64%
2021/04/16	21	72.57	10	72.88	72.10	11	1,545	0.71%
2021/04/15	10	70.28	7	70.96	70.30	3	1,525	0.20%
2021/04/14	1	68.50	0	0.00	71.20	1	1,519	0.07%
2021/04/13	13	73.64	7	73.91	70.10	6	1,514	0.40%
2021/04/12	11	75.84	4	77.98	76.20	7	1,485	0.47%
2021/04/09	1	75.90	2	76.30	77.00	-1	1,457	-0.07%
2021/04/08	11	73.63	0	0.00	74.50	11	1,393	0.79%
2021/03/30	5	62.04	6	62.42	62.80	-1	1,039	-0.10%
2021/03/26	0	0.00	1	63.50	62.50	-1	1,058	-0.09%
2021/03/24	2	61.75	0	0.00	61.00	2	1,035	0.19%
2021/03/23	0	0.00	2	61.85	62.70	-2	1,043	-0.19%
2021/03/22	1	63.40	9	61.72	62.80	-8	1,084	-0.74%
2021/03/19	6	59.02	1	59.40	59.40	5	1,050	0.48%
2021/03/18	1	53.60	0	0.00	54.00	1	1,039	0.10%
2021/03/17	3	54.70	0	0.00	54.50	3	1,121	0.27%
2021/03/12	0	0.00	4	54.60	53.40	-4	1,236	-0.32%
2021/03/10	1	54.00	0	0.00	54.20	1	1,367	0.07%
2021/03/09	1	50.90	0	0.00	50.90	1	1,389	0.07%
2021/03/08	1	50.90	0	0.00	50.30	1	1,422	0.07%
2021/03/03	0	0.00	1	50.20	51.40	-1	1,673	-0.06%
2021/02/19	1	55.60	0	0.00	55.60	1	2,040	0.05%
2021/01/29	0	0.00	1	50.80	50.10	-1	2,510	-0.04%
2021/01/21	1	53.00	1	50.20	51.00	0	2,999	0.00%
2021/01/20	0	0.00	2	52.10	50.60	-2	2,998	-0.07%
2021/01/11	2	60.80	0	0.00	60.80	2	3,135	0.06%
2021/01/07	2	61.20	0	0.00	60.50	2	3,259	0.06%
2021/01/05	0	0.00	11	64.64	64.10	-11	3,254	-0.34%
2021/01/04	0	0.00	8	62.23	63.20	-8	3,241	-0.25%
2020/12/31	5	61.40	0	0.00	60.30	5	3,244	0.15%
2020/12/28	0	0.00	4	58.75	58.60	-4	3,342	-0.12%
2020/12/25	4	60.68	0	0.00	59.10	4	3,348	0.12%
2020/12/23	0	0.00	5	59.24	58.50	-5	3,410	-0.15%
2020/12/22	6	59.40	0	0.00	56.30	6	3,406	0.18%
2020/12/17	0	0.00	7	60.00	59.40	-7	3,444	-0.20%
2020/12/16	0	0.00	6	62.53	59.40	-6	3,430	-0.17%
2020/12/15	0	0.00	0.3	66.60	61.40	-0.3	3,348	-0.01%
2020/12/14	13	67.65	12	65.76	66.90	1	3,266	0.03%
2020/12/11	14.3	66.28	9	65.14	65.80	5.3	3,213	0.16%
2020/12/10	34	62.18	32	62.12	62.30	2	3,124	0.06%
2020/12/09	20	62.34	10	62.70	61.80	10	3,094	0.32%
2020/12/08	32	60.63	52	60.85	62.40	-20	3,053	-0.65%
2020/12/07	40	58.53	15	59.10	59.00	25	2,987	0.84%
2020/12/04	0	0.00	15	57.30	56.80	-15	2,900	-0.52%
2020/12/02	20	57.73	0	0.00	56.30	20	2,800	0.71%
2020/12/01	2	56.50	0	0.00	58.00	2	2,765	0.07%
2020/11/30	0	0.00	11	55.90	57.80	-11	2,708	-0.41%
2020/11/27	0	0.00	9	56.60	53.00	-9	2,612	-0.34%
2020/11/26	27	54.54	11	52.24	56.10	16	2,521	0.63%
2020/11/25	5	49.21	26	49.78	51.00	-21	2,380	-0.88%
2020/11/24	4	47.78	5	47.80	47.70	-1	2,302	-0.04%
2020/11/23	5	47.75	5	48.20	47.75	0	2,290	0.00%
2020/11/20	5	48.20	25	47.96	48.10	-20	2,282	-0.88%
2020/11/19	29	49.51	12	49.61	48.50	17	2,247	0.76%
2020/11/17	5	48.65	0	0.00	48.05	5	2,127	0.24%
2020/11/16	0	0.00	3	48.40	48.10	-3	2,077	-0.14%
2020/11/13	3	43.85	9	44.19	45.05	-6	2,002	-0.30%
2020/11/12	10	47.56	20	48.55	46.60	-10	1,946	-0.51%
2020/11/11	0	0.00	6	45.87	48.50	-6	1,891	-0.32%
2020/11/10	27	48.19	23.1	47.52	47.05	3.9	1,841	0.21%
2020/11/09	25	45.62	2	45.50	45.55	23	1,744	1.32%
2020/11/06	10	45.40	20	45.14	44.55	-10	1,686	-0.59%
2020/11/05	25.1	44.96	12	44.83	45.90	13.1	1,615	0.81%
2020/11/04	0	0.00	20	43.49	42.30	-20	1,482	-1.35%
2020/11/03	22	42.36	0	0.00	43.80	22	1,456	1.51%
2020/11/02	2	43.80	0	0.00	43.80	2	1,396	0.14%
2020/10/30	2	42.40	2	41.98	41.50	0	1,260	0.00%
2020/10/29	7	36.00	7	37.07	38.95	0	1,116	0.00%
2020/10/28	3	36.87	6	37.45	37.40	-3	1,099	-0.27%
2020/10/27	8	37.00	13	37.76	36.50	-5	1,081	-0.46%
2020/10/26	3	35.87	16	37.24	37.55	-13	1,066	-1.22%
2020/10/23	23	36.86	5	38.00	36.50	18	1,033	1.74%
2020/10/22	5	36.76	3	36.80	36.90	2	1,017	0.20%
2020/10/20	7	38.82	4	39.31	39.25	3	966	0.31%
2020/10/19	6	39.57	6	39.27	38.80	0	930	0.00%
2020/10/16	17	38.12	22	38.04	38.45	-5	831	-0.60%
2020/10/15	19	38.48	120.1	37.96	37.15	-101.1	779	-12.97%	大賣/鉅額交易
2020/10/14	96	35.94	2.3	35.87	36.30	93.7	678	13.81%
2020/10/12	17	33.62	72	33.78	33.25	-55	641	-8.57%
2020/10/08	47	34.26	0	0.00	33.80	47	627	7.49%
2020/10/07	23.4	32.92	0	0.00	33.50	23.4	590	3.96%
2020/10/05	0	0.00	2	30.90	32.20	-2	497	-0.40%
2020/09/28	0	0.00	7	30.10	31.10	-7	397	-1.76%
2020/09/24	1	29.05	1	29.45	28.50	0	327	0.00%
2020/09/23	0	0.00	2	28.85	28.90	-2	257	-0.78%
2020/09/21	0	0.00	1	26.00	25.90	-1	214	-0.47%
2020/09/17	0	0.00	2	25.75	25.90	-2	205	-0.97%
2020/09/10	1	25.30	0	0.00	25.20	1	202	0.49%
2020/09/09	0	0.00	1	25.15	25.15	-1	201	-0.50%
2020/09/08	0	0.00	1	25.00	24.80	-1	201	-0.50%
2020/08/05	0	0.00	1	23.75	23.80	-1	174	-0.57%
2020/07/15	0	0.00	0.1	23.05	23.05	-0.1	166	-0.05%
2020/07/09	0	0.00	4	26.30	26.10	-4	164	-2.43%
2020/07/08	3	25.90	0	0.00	25.95	3	162	1.85%
2020/07/07	0	0.00	2	26.50	25.55	-2	160	-1.24%
2020/07/06	2	26.15	0	0.00	26.15	2	159	1.25%
2020/06/10	0	0.00	1	25.40	25.45	-1	181	-0.55%
2020/06/09	0	0.00	1	25.50	25.70	-1	189	-0.53%
2020/06/08	14	26.21	8	26.75	25.60	6	196	3.05%
2020/05/15	0	0.00	5	23.30	23.50	-5	180	-2.77%
2020/05/12	1	22.60	0	0.00	23.00	1	177	0.56%
2020/04/22	2	22.70	0	0.00	22.65	2	194	1.03%
2020/04/20	1	22.20	0	0.00	22.40	1	192	0.52%
2020/04/07	0	0.00	1	20.90	20.90	-1	226	-0.44%
2020/04/06	1	20.25	0	0.00	20.65	1	230	0.43%
2020/03/26	0	0.00	2	19.20	19.65	-2	235	-0.85%
2020/03/25	2	19.63	0	0.00	19.85	2	241	0.83%
2020/03/24	0	0.00	5	17.70	18.20	-5	246	-2.03%
2020/03/23	0	0.00	1	16.90	16.90	-1	262	-0.38%
2020/03/11	1	23.00	0	0.00	22.60	1	432	0.23%
2020/02/26	2	24.40	0	0.00	24.25	2	501	0.40%
2020/02/24	0	0.00	1	24.60	24.90	-1	527	-0.19%
2020/02/21	1	24.80	0	0.00	24.95	1	584	0.17%
2020/02/20	0	0.00	0	24.75	24.55	0	619	0.00%
2020/02/19	0	0.00	2	24.63	24.85	-2	670	-0.30%
2020/02/17	1	25.00	0	0.00	24.90	1	720	0.14%
2020/02/14	1	25.05	0	0.00	25.10	1	719	0.14%
2020/02/13	1	24.70	0	0.00	24.60	1	717	0.14%
2020/02/10	0	0.00	8	23.60	23.60	-8	716	-1.12%
2020/02/07	1	25.00	1	24.40	24.30	0	715	0.00%
2020/02/05	0	0.00	2	24.20	24.00	-2	723	-0.28%
2020/02/03	2	23.05	0	0.00	23.20	2	724	0.28%
2020/01/20	1	28.35	0	0.00	28.25	1	715	0.14%
2020/01/15	1	28.20	0	0.00	28.20	1	715	0.14%
2020/01/08	1	28.50	1	28.85	28.65	0	704	0.00%
2020/01/06	1	29.60	0	0.00	29.70	1	700	0.14%
2020/01/03	2	30.45	0	0.00	30.35	2	695	0.29%
2020/01/02	0	0.00	2	31.20	31.20	-2	693	-0.29%
2019/12/30	2	30.30	0	0.00	30.25	2	678	0.29%
2019/12/26	5	30.95	0	0.00	30.95	5	669	0.75%
2019/12/23	3	31.10	0	0.00	31.10	3	666	0.45%
2019/12/18	1	32.80	2	31.90	32.40	-1	646	-0.15%
2019/12/17	4	33.31	1	32.30	32.00	3	627	0.48%
2019/12/12	0	0.00	4	29.28	30.75	-4	452	-0.88%
2019/12/11	2	28.65	0	0.00	28.40	2	433	0.46%
2019/12/09	2	28.30	0	0.00	28.40	2	429	0.47%
2019/12/06	2	29.23	0	0.00	29.40	2	426	0.47%
2019/12/04	3	28.90	2	29.20	28.65	1	422	0.24%
2019/12/03	0	0.00	3	28.95	29.10	-3	419	-0.71%
2019/12/02	2	28.30	1	28.20	28.20	1	417	0.24%
2019/11/28	1	29.60	0	0.00	29.90	1	412	0.24%
2019/11/27	2	30.75	0	0.00	30.50	2	408	0.49%
2019/11/26	1	31.05	0	0.00	31.05	1	403	0.25%
2019/11/18	0	0.00	11	31.14	31.85	-11	261	-4.21%
2019/11/15	12	29.28	3	29.60	29.00	9	209	4.29%
2019/11/06	0	0.00	10	27.15	27.25	-10	195	-5.11%
2019/11/05	0	0.00	2	27.25	27.35	-2	199	-1.01%
2019/11/04	12	27.73	0	0.00	27.35	12	202	5.92%
2019/10/30	0	0.00	1	25.70	27.25	-1	191	-0.52%
2019/10/17	1	25.45	1	25.15	25.45	0	195	0.00%
2019/10/08	0	0.00	5	24.84	24.70	-5	201	-2.48%
2019/10/01	1	25.90	0	0.00	26.00	1	238	0.42%
2019/09/27	0	0.00	5	27.00	26.55	-5	237	-2.10%
2019/09/09	2	28.80	0	0.00	28.65	2	244	0.82%
2019/09/06	0	0.00	0	28.45	28.60	0	243	0.00%
2019/09/02	0	0.00	2	29.20	29.40	-2	250	-0.80%
2019/08/30	0	0.00	2	29.40	29.00	-2	248	-0.81%
2019/08/28	1	28.25	0	0.00	28.20	1	243	0.41%
2019/08/27	3	28.30	3	28.50	28.10	0	243	0.00%
2019/08/23	0	0.00	1	27.45	27.40	-1	255	-0.39%
2019/08/21	4	27.30	1	27.20	27.40	3	253	1.18%
2019/08/19	1	27.25	1	27.80	27.20	0	252	0.00%
2019/08/16	1	27.40	1	27.65	27.50	0	253	0.00%
2019/08/15	5	26.80	0	0.00	26.80	5	257	1.94%
2019/08/14	4	27.55	0	0.00	27.00	4	257	1.55%
2019/07/31	0	0.00	0	29.80	29.80	0	273	0.00%
2019/07/29	0	0.00	2	30.95	30.80	-2	283	-0.71%
2019/07/24	0	0.00	1	30.40	30.65	-1	291	-0.34%
2019/07/02	0	0.00	3	32.00	32.10	-3	676	-0.44%
2019/06/20	0	0.00	1	32.30	32.40	-1	773	-0.13%
2019/06/19	0	0.00	3	32.58	32.50	-3	796	-0.38%
2019/06/13	1	31.85	0	0.00	31.85	1	876	0.11%
2019/06/11	3	32.70	0	0.00	32.25	3	901	0.33%
2019/06/10	0	0.00	1	31.95	32.30	-1	904	-0.11%
2019/06/05	1	31.90	2	31.50	31.25	-1	931	-0.11%
2019/06/04	1	31.80	0	0.00	31.40	1	955	0.10%
2019/06/03	0	0.00	1	31.65	32.00	-1	1,036	-0.10%
2019/05/31	5	32.37	1	31.10	32.05	4	1,048	0.38%
2019/05/30	1	31.05	0	0.00	31.40	1	1,060	0.09%
2019/05/09	2	35.00	0	0.00	34.65	2	1,396	0.14%
2019/05/08	0	0.00	1	37.05	36.50	-1	1,393	-0.07%
2019/05/07	0	0.00	1	36.40	36.30	-1	1,406	-0.07%
2019/05/06	2	36.50	0	0.00	35.50	2	1,415	0.14%
2019/05/02	0	36.70	1	36.75	36.80	-1	1,402	-0.07%
2019/04/29	6	36.87	0	0.00	36.00	6	1,396	0.43%
2019/04/26	2	37.20	4	37.78	37.10	-2	1,385	-0.14%
2019/04/25	5	38.67	2	39.08	38.55	3	1,362	0.22%
2019/04/24	8	40.01	4	39.76	38.40	4	1,355	0.30%
2019/04/23	1	39.00	7	39.05	39.70	-6	1,304	-0.46%
2019/04/22	4	38.18	0	0.00	38.10	4	1,266	0.32%
2019/04/19	5	38.35	5	38.34	38.10	0	1,263	0.00%
2019/04/18	6	39.48	1	38.50	38.20	5	1,250	0.40%
2019/04/17	0	0.00	6	39.75	39.50	-6	1,228	-0.49%
2019/04/16	3	38.43	0	0.00	39.75	3	1,209	0.25%
2019/04/12	1	38.60	1	38.05	38.15	0	1,181	0.00%
2019/04/11	5	39.28	1	38.10	38.10	4	1,170	0.34%
2019/04/10	0	0.00	4	40.89	40.10	-4	1,135	-0.35%
2019/04/09	1	38.80	1	38.45	38.40	0	1,030	0.00%
2019/04/08	3	37.87	8	39.03	39.05	-5	1,022	-0.49%
2019/04/03	1	37.85	0	0.00	37.85	1	979	0.10%
2019/04/02	0	0.00	2	36.40	36.20	-2	967	-0.21%
2019/03/29	2	37.10	0	0.00	37.10	2	954	0.21%
2019/03/27	1	38.50	0	0.00	38.30	1	966	0.10%
2019/03/26	6	38.41	1	38.80	38.30	5	967	0.52%
2019/03/25	0	0.00	2	36.68	37.05	-2	931	-0.21%
2019/03/22	5	37.47	0	0.00	37.65	5	925	0.54%
2019/03/21	0	38.25	0	0.00	38.15	0	905	0.00%
2019/03/12	1	37.60	0	0.00	37.15	1	859	0.12%
2019/03/07	1	39.45	1	40.60	39.20	0	854	0.00%
2019/03/06	0	0.00	1	37.35	37.75	-1	896	-0.11%
2019/03/05	2	38.33	1	37.05	37.05	1	973	0.10%
2019/02/26	0	0.00	3	37.95	36.60	-3	942	-0.32%
2019/02/22	24	37.58	21	37.90	37.40	3	953	0.31%
2019/02/21	0	0.00	1	34.90	35.85	-1	838	-0.12%
2019/02/20	0	0.00	1.1	33.11	33.80	-1.1	773	-0.14%
2019/02/14	0	0.00	1	31.10	30.75	-1	698	-0.14%
2019/02/13	0	0.00	0	30.50	30.60	0	686	0.00%
2019/01/30	0	0.00	1	29.35	29.30	-1	686	-0.15%
2019/01/28	2	29.90	1	30.15	30.00	1	698	0.14%
2019/01/25	0	0.00	1	30.25	29.10	-1	675	-0.15%
2019/01/17	0	0.00	1	28.55	28.25	-1	681	-0.15%
2019/01/14	1	28.55	1	29.00	28.50	0	679	0.00%
2019/01/08	0	0.00	10	27.30	28.25	-10	670	-1.49%
2019/01/03	0	0.00	1	27.70	27.55	-1	672	-0.15%
2018/12/20	12	30.38	0	0.00	29.60	12	651	1.84%
2018/12/17	1	29.20	0	0.00	28.70	1	613	0.16%
2018/12/12	1	30.55	0	0.00	30.70	1	598	0.17%
2018/12/11	1	26.85	1	27.50	28.80	0	564	0.00%
2018/12/03	0	0.00	2	31.60	31.60	-2	524	-0.38%
2018/11/30	4	31.53	2	31.20	31.15	2	503	0.40%
2018/11/29	2	32.95	0	0.00	32.00	2	484	0.41%
2018/11/21	0	0.00	1	27.85	28.25	-1	194	-0.52%
2018/11/20	1	25.80	0	0.00	25.70	1	177	0.56%
2018/11/19	0	0.00	1	27.30	26.85	-1	170	-0.59%
2018/10/03	0	0.00	1	30.20	30.00	-1	107	-0.93%
2018/09/11	1	31.40	0	0.00	31.90	1	106	0.94%
2018/09/10	0	0.00	1	32.20	32.30	-1	101	-0.98%
2018/09/07	0	0.00	2	35.10	34.50	-2	98	-2.02%
2018/08/15	2	37.60	0	0.00	37.55	2	129	1.55%
2018/08/09	0	0.00	1	40.00	40.00	-1	124	-0.80%
2018/07/13	1	42.00	0	0.00	42.30	1	137	0.73%
2018/06/28	0	0.00	2	46.10	44.50	-2	152	-1.31%
2018/06/01	0	0.00	2	46.40	46.40	-2	201	-0.99%
2018/05/25	2	42.55	0	0.00	41.50	2	202	0.99%
2018/05/15	0	0.00	2	40.45	41.00	-2	205	-0.97%
2018/05/14	2	39.58	0	0.00	40.95	2	209	0.95%
2018/05/08	1	45.10	1	44.15	45.25	0	201	0.00%
2018/05/07	1	45.80	2	45.20	45.20	-1	200	-0.50%
2018/05/02	0	49.50	0	0.00	49.50	0	188	0.00%
2018/04/30	0	50.00	0	0.00	50.30	0	189	0.00%
2018/04/25	0	51.10	0	0.00	51.60	0	191	0.00%
2018/04/23	0	52.90	0	0.00	53.40	0	195	0.00%
2018/04/18	0	0.00	1	54.80	54.90	-1	211	-0.47%
2018/04/17	0	0.00	1	53.60	53.60	-1	213	-0.47%
2018/04/16	1	55.70	1	56.90	54.60	0	218	0.00%
2018/04/12	1	56.70	0	0.00	56.50	1	223	0.45%
2018/04/09	0	57.40	0	0.00	57.60	0	265	0.00%
2018/04/03	0	58.20	0	0.00	57.80	0	265	0.00%
2018/04/02	0	58.80	0	0.00	58.30	0	266	0.00%
2018/03/31	0	59.70	0	0.00	60.00	0	265	0.00%
2018/03/30	0	59.10	0	0.00	59.10	0	266	0.00%
2018/03/29	1	59.10	0	0.00	59.60	1	271	0.37%
2018/03/28	0	57.40	0	0.00	58.00	0	272	0.00%
2018/03/27	0	58.90	1	59.30	58.90	-1	275	-0.36%
2018/03/26	0	57.70	0	0.00	58.30	0	277	0.00%
2018/03/23	1	58.70	0	0.00	58.60	1	278	0.36%
2018/03/22	1	61.99	2	61.30	60.30	-1	278	-0.36%
2018/03/21	0	62.60	0	0.00	62.60	0	272	0.00%
2018/03/19	0	62.70	0	0.00	63.30	0	279	0.00%
2018/03/16	5	64.00	0	0.00	64.20	5	291	1.72%
2018/03/15	1	65.49	0	0.00	65.10	1	297	0.34%
2018/03/14	2	67.10	1	67.10	66.00	1	297	0.34%
2018/03/13	0	60.80	0	0.00	61.00	0	295	0.00%
2018/03/12	0	62.40	0	0.00	63.00	0	302	0.00%
2018/02/21	0	0.00	1	57.30	57.20	-1	392	-0.26%
2018/02/09	1	52.00	0	0.00	55.00	1	430	0.23%
2018/02/08	0	0.00	5	59.80	56.00	-5	453	-1.10%
2018/01/05	1	69.00	0	0.00	67.40	1	918	0.11%
2018/01/04	0	0.00	1	69.70	69.70	-1	898	-0.11%