威強電 (3022)-富邦-中壢券商分點個股進出

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
86.0
漲跌
▲4.4
漲幅
+5.39%
成交量
5,650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:14:30(已收盤)

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－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/11/22	2	84.95	4.2	85.92	86.00	-2.2	749	-0.29%
2024/11/21	0	81.40	2	81.60	81.60	-2	693	-0.29%
2024/11/20	0	0.00	12	81.61	79.90	-12	667	-1.80%
2024/11/19	1	79.10	0	0.00	79.30	1	636	0.16%
2024/11/15	0	0.00	2	76.60	76.50	-2	632	-0.32%
2024/11/13	0	0.00	0	74.50	74.00	0	633	0.00%
2024/11/11	2	74.01	7	74.53	75.00	-5	658	-0.76%
2024/11/08	0.1	76.80	0	0.00	77.40	0.1	660	0.02%
2024/11/06	5	76.80	0	0.00	76.90	5	688	0.73%
2024/10/29	0	0.00	21	76.73	76.90	-21	894	-2.35%
2024/10/24	0	0.00	0.5	78.70	78.20	-0.5	1,036	-0.05%
2024/10/16	1	76.50	0	0.00	77.20	1	1,573	0.06%
2024/10/11	0	0.00	4	75.90	75.70	-4	2,185	-0.18%
2024/10/07	5	77.20	1	77.50	77.50	4	2,195	0.18%
2024/09/23	0.2	77.10	0	0.00	77.00	0.2	2,199	0.01%
2024/09/18	5.1	75.80	0	0.00	75.40	5.1	2,210	0.23%
2024/09/13	5	75.50	0	0.00	75.50	5	2,207	0.23%
2024/09/12	5	75.10	0	0.00	75.30	5	2,210	0.23%
2024/09/11	10	74.30	0	0.00	74.50	10	2,213	0.45%
2024/09/10	5.5	75.71	1	76.00	74.40	4.5	2,216	0.20%
2024/09/09	1	74.00	2	73.40	75.80	-1	2,213	-0.05%
2024/09/05	6	75.23	18	73.80	73.80	-12	2,228	-0.54%
2024/09/04	6	75.10	1	75.20	74.50	5	2,247	0.22%
2024/09/03	2	79.55	1	80.00	79.10	1	2,233	0.04%
2024/08/30	16	79.98	3	80.10	79.80	13	2,286	0.57%
2024/08/29	1	80.10	0	0.00	80.10	1	2,387	0.04%
2024/08/26	6	80.10	3	80.10	80.00	3	2,441	0.12%
2024/08/23	13	79.37	1	79.30	79.70	12	2,447	0.49%
2024/08/22	1	82.20	0	0.00	81.50	1	2,442	0.04%
2024/08/21	2	81.50	4	81.10	81.60	-2	2,457	-0.08%
2024/08/20	0	0.00	10	82.40	81.10	-10	2,453	-0.41%
2024/08/19	1	80.20	26	82.06	81.30	-25	2,445	-1.02%
2024/08/16	2	80.25	1	80.00	80.20	1	2,432	0.04%
2024/08/15	11	78.45	1	78.60	78.80	10	2,420	0.41%
2024/08/14	4	79.33	1	79.60	78.60	3	2,421	0.12%
2024/08/13	1	78.60	0	0.00	78.90	1	2,410	0.04%
2024/08/12	6	77.62	0	0.00	77.30	6	2,416	0.25%
2024/08/09	18	77.82	0	0.00	77.90	18	2,426	0.74%
2024/08/08	5	74.80	0	0.00	76.60	5	2,418	0.21%
2024/08/07	1	75.70	2	74.25	75.60	-1	2,438	-0.04%
2024/08/06	6	74.22	1	70.83	71.50	5	2,413	0.21%
2024/08/05	3	74.00	7	75.89	73.80	-4	2,350	-0.17%
2024/08/02	6	83.10	1	82.80	82.00	5	2,297	0.22%
2024/08/01	0	0.00	0	86.40	86.30	0	2,269	0.00%
2024/07/31	9	83.00	0	0.00	82.30	9	2,237	0.40%
2024/07/30	1	83.00	6	82.88	83.00	-5	2,221	-0.23%
2024/07/29	0	0.00	1	88.31	84.20	-1	2,161	-0.05%
2024/07/26	2.2	90.23	0.3	89.50	89.40	1.9	2,097	0.09%
2024/07/23	2.3	92.88	2	94.00	92.90	0.3	2,071	0.01%
2024/07/22	2.1	94.95	6.2	94.09	91.50	-4.1	2,031	-0.20%
2024/07/19	2.1	100.04	2.1	96.81	93.70	-0.1	1,962	0.00%
2024/07/18	1.2	98.06	6.5	96.87	98.20	-5.3	1,819	-0.29%
2024/07/17	3.2	97.90	2	97.00	96.20	1.2	1,658	0.07%
2024/07/16	4	98.03	18.5	98.24	98.10	-14.5	1,562	-0.93%
2024/07/15	11	97.50	20.7	97.18	95.00	-9.7	1,395	-0.70%
2024/07/12	0	0.00	12	89.37	92.20	-12	1,094	-1.10%
2024/07/10	5	83.20	0	0.00	83.00	5	997	0.50%
2024/07/09	0	0.00	35	82.86	83.00	-35	995	-3.51%
2024/07/08	4	84.45	0	0.00	83.90	4	991	0.40%
2024/07/04	1.1	83.66	0	0.00	83.70	1.1	982	0.12%
2024/07/03	0	82.00	0	0.00	82.30	0	986	0.00%
2024/07/01	3	81.20	0	0.00	81.10	3	987	0.30%
2024/06/24	0	0.00	1	81.20	81.10	-1	1,006	-0.10%
2024/06/21	2	82.70	0	0.00	82.60	2	1,007	0.20%
2024/06/19	0	0.00	1	82.20	81.80	-1	1,052	-0.10%
2024/06/18	14	82.31	5	81.90	82.00	9	1,063	0.85%
2024/06/17	11	82.12	1	81.80	82.60	10	1,068	0.94%
2024/06/14	8	82.30	0	0.00	82.10	8	1,074	0.74%
2024/06/13	0	0.00	5	82.10	82.50	-5	1,077	-0.46%
2024/06/12	1	80.90	0	0.00	81.70	1	1,071	0.09%
2024/06/11	1	81.90	1	84.10	82.10	0	1,059	0.00%
2024/06/07	5	85.56	1	85.60	85.30	4	1,043	0.38%
2024/06/06	17	85.64	7.1	85.66	85.00	9.9	1,044	0.95%
2024/06/05	2	88.40	3	87.37	86.40	-1	1,058	-0.09%
2024/06/04	10	89.19	6.2	88.91	88.50	3.8	1,031	0.37%
2024/06/03	4	87.85	4	87.78	87.40	0	932	0.00%
2024/05/31	1	87.50	6	87.12	86.50	-5	920	-0.54%
2024/05/30	5	86.26	5	86.20	86.80	0	901	0.00%
2024/05/29	4.1	86.93	41	87.05	86.60	-36.9	895	-4.13%
2024/05/28	6	86.88	5	86.58	86.10	1	889	0.11%
2024/05/27	7	84.91	4	84.75	85.40	3	872	0.34%
2024/05/22	8	83.45	2.1	83.50	83.40	5.9	916	0.65%
2024/05/21	1.1	83.20	1	83.20	83.50	0.1	917	0.01%
2024/05/20	2	83.10	2	83.35	82.90	0	919	0.00%
2024/05/17	1	83.50	2	83.80	83.60	-1	918	-0.11%
2024/05/16	2	83.50	1	83.60	83.80	1	919	0.11%
2024/05/15	2	84.35	3	84.27	84.10	-1	905	-0.11%
2024/05/14	23	83.34	28.1	83.25	83.30	-5.1	886	-0.57%
2024/05/13	6	82.60	6	82.10	82.50	0	869	0.00%
2024/05/09	0	0.00	15	78.82	78.80	-15	820	-1.83%
2024/04/26	0	0.00	0.1	78.40	78.10	-0.1	809	-0.01%
2024/04/24	8	77.40	0	0.00	77.80	8	809	0.99%
2024/04/23	7	76.00	0	0.00	76.60	7	807	0.87%
2024/04/22	5	76.70	0	0.00	76.20	5	804	0.62%
2024/04/19	0	0.00	15	77.47	76.60	-15	801	-1.87%
2024/04/18	3	78.50	0	0.00	78.50	3	785	0.38%
2024/04/17	5	77.74	0	0.00	78.40	5	779	0.64%
2024/04/16	6	78.23	17	78.17	77.20	-11	773	-1.42%
2024/04/12	2	79.70	0	0.00	80.20	2	798	0.25%
2024/04/11	1	79.20	0	0.00	79.50	1	795	0.13%
2024/04/02	0	0.00	1	82.40	82.10	-1	782	-0.13%
2024/04/01	17	82.50	0	0.00	82.80	17	777	2.19%
2024/03/28	5	82.70	0	0.00	82.20	5	770	0.65%
2024/03/27	2	81.95	0	0.00	83.10	2	764	0.26%
2024/03/26	15.5	82.17	0	82.10	81.60	15.5	754	2.05%
2024/03/25	0	0.00	25	84.33	82.70	-25	751	-3.33%
2024/03/22	1	81.60	0	0.00	81.40	1	727	0.14%
2024/03/21	0	0.00	4	81.73	81.80	-4	720	-0.55%
2024/03/20	3	80.50	0	0.00	80.20	3	717	0.42%
2024/03/19	3.1	80.20	0	0.00	80.20	3.1	714	0.44%
2024/03/15	5	78.90	0	0.00	78.90	5	720	0.69%
2024/03/13	5	80.40	0	0.00	79.40	5	739	0.68%
2024/03/12	15	80.23	2	80.30	80.30	13	748	1.74%
2024/03/11	1.1	79.62	0	0.00	79.70	1.1	758	0.14%
2024/03/07	5	85.00	0	0.00	83.60	5	749	0.67%
2024/03/06	1	84.90	0	0.00	85.00	1	775	0.13%
2024/03/05	0	0.00	1.1	84.70	84.70	-1.1	850	-0.13%
2024/03/04	5	84.30	1	84.30	84.20	4	850	0.47%
2024/03/01	0	0.00	3	84.10	84.00	-3	853	-0.35%
2024/02/29	2	83.85	1	84.20	84.20	1	854	0.12%
2024/02/27	3	84.17	26	85.65	83.70	-23	847	-2.71%
2024/02/26	25	82.84	0	0.00	83.50	25	812	3.08%
2024/02/23	0	0.00	25	84.14	83.00	-25	826	-3.02%
2024/02/22	6	82.30	0	0.00	82.50	6	833	0.72%
2024/02/21	15	82.27	0.3	82.40	82.10	14.7	841	1.75%
2024/02/20	0	0.00	17	82.08	82.20	-17	847	-2.00%
2024/02/19	6	82.03	0	0.00	82.20	6	847	0.71%
2024/02/16	1	81.00	5.3	81.49	81.70	-4.3	853	-0.50%
2024/01/26	5	78.80	0	0.00	78.20	5	1,010	0.49%
2024/01/25	0	0.00	0.3	78.90	78.60	-0.3	1,015	-0.03%
2024/01/23	10	78.40	0	0.00	78.40	10	1,024	0.98%
2024/01/09	8	79.68	0	0.00	78.80	8	1,056	0.76%
2024/01/04	0	0.00	1	83.10	83.00	-1	1,049	-0.10%
2024/01/03	1	84.20	0	0.00	84.10	1	1,092	0.09%
2024/01/02	0	0.00	0.1	84.00	84.20	-0.1	1,092	-0.01%
2023/12/29	4	83.95	1	83.40	84.00	3	1,092	0.27%
2023/12/26	0	0.00	3	82.90	83.40	-3	1,097	-0.27%
2023/12/25	3	82.50	0	0.00	82.50	3	1,100	0.27%
2023/12/20	0	0.00	6	83.33	83.10	-6	1,113	-0.54%
2023/12/19	3	82.40	0	0.00	82.30	3	1,105	0.27%
2023/12/18	2	83.60	1	84.00	83.10	1	1,101	0.09%
2023/12/15	0	0.00	0.1	84.60	84.20	-0.1	1,097	0.00%
2023/12/13	1	83.90	7	83.87	83.20	-6	1,088	-0.55%
2023/12/12	1	83.90	0	0.00	83.70	1	1,079	0.09%
2023/12/11	0	0.00	1	83.80	83.80	-1	1,087	-0.09%
2023/12/08	2	84.15	1	84.30	84.20	1	1,083	0.09%
2023/12/07	4	85.30	11	86.20	84.30	-7	1,069	-0.65%
2023/12/05	4	85.35	3	85.23	85.20	1	1,056	0.09%
2023/12/04	3	87.03	6	86.98	86.60	-3	1,042	-0.29%
2023/12/01	2	87.25	2.1	86.41	87.10	-0.1	1,028	-0.01%
2023/11/30	3.1	86.25	4	85.30	86.70	-0.9	999	-0.09%
2023/11/29	1	83.00	0	0.00	83.00	1	914	0.11%
2023/11/28	1	81.40	2	81.60	82.60	-1	920	-0.11%
2023/11/27	1	81.31	0.7	81.20	81.10	0.3	937	0.03%
2023/11/24	2	82.50	2	82.45	82.60	0	943	0.00%
2023/11/22	3	82.93	2	83.00	82.80	1	959	0.10%
2023/11/21	2.2	82.70	3	82.63	82.50	-0.8	945	-0.08%
2023/11/20	0	0.00	1	81.00	81.10	-1	923	-0.11%
2023/11/17	1	79.60	3	79.50	79.60	-2	917	-0.22%
2023/11/16	5	78.50	2	78.25	78.40	3	911	0.33%
2023/11/15	0.2	78.90	2	78.70	78.60	-1.8	907	-0.20%
2023/11/13	4	77.83	4	77.73	77.60	0	907	0.00%
2023/11/10	6	77.28	6	77.20	77.40	0	912	0.00%
2023/11/09	5	77.86	5	77.88	77.50	0	913	0.00%
2023/11/08	4	77.90	4	77.83	78.10	0	909	0.00%
2023/11/06	1	75.90	1	77.00	75.20	0	874	0.00%
2023/11/03	0	0.00	2	70.05	70.30	-2	818	-0.24%
2023/11/01	2	68.20	0	0.00	68.10	2	891	0.22%
2023/10/27	0	0.00	1	70.30	69.80	-1	935	-0.11%
2023/10/26	0	0.00	1	70.30	70.00	-1	953	-0.10%
2023/10/24	0	0.00	3	69.97	70.80	-3	987	-0.30%
2023/10/23	2	70.15	1	70.30	69.90	1	1,004	0.10%
2023/10/20	2	69.60	1.3	69.77	70.00	0.7	1,023	0.07%
2023/10/19	2	69.85	3	69.87	70.50	-1	1,034	-0.10%
2023/10/18	1	70.10	1	70.55	70.00	0	1,037	0.00%
2023/10/17	1	72.60	0	0.00	72.00	1	1,036	0.10%
2023/10/16	2.3	72.89	1	73.00	72.60	1.3	1,074	0.12%
2023/10/13	0	0.00	1	74.10	74.10	-1	1,116	-0.09%
2023/10/11	1	73.60	3	73.70	73.10	-2	1,186	-0.17%
2023/10/05	1	79.90	1	79.60	79.00	0	1,204	0.00%
2023/10/04	1	78.70	1	78.40	79.50	0	1,241	0.00%
2023/09/27	1	79.50	1	79.20	79.00	0	1,564	0.00%
2023/09/26	3	80.80	0	0.00	80.20	3	1,637	0.18%
2023/09/25	3	79.90	0	0.00	80.70	3	1,691	0.18%
2023/09/22	0	0.00	0	79.30	79.40	0	1,713	0.00%
2023/09/21	1	78.60	2	78.75	78.30	-1	1,731	-0.06%
2023/09/20	2	79.80	3	79.67	79.70	-1	1,746	-0.06%
2023/09/18	1	80.80	1	80.60	80.50	0	1,801	0.00%
2023/09/15	2	80.65	0	0.00	81.00	2	1,815	0.11%
2023/09/14	1	81.80	0.1	81.70	81.90	1	1,830	0.05%
2023/09/13	0	0.00	0.2	80.70	80.50	-0.2	1,872	-0.01%
2023/09/12	0	0.00	1	79.70	79.90	-1	2,028	-0.05%
2023/09/11	1	80.10	0	0.00	79.70	1	2,358	0.04%
2023/09/08	1	81.50	1	81.20	81.20	0	2,589	0.00%
2023/09/07	1	82.00	0	0.00	81.50	1	2,639	0.04%
2023/09/06	2	82.00	0	0.00	82.00	2	2,652	0.08%
2023/09/05	2	81.75	2	81.95	81.80	0	2,675	0.00%
2023/09/04	2	80.95	2	80.65	81.20	0	2,724	0.00%
2023/09/01	1	80.90	0	0.00	80.80	1	2,749	0.04%
2023/08/30	5	79.10	4	79.50	79.40	1	2,790	0.04%
2023/08/29	0.1	77.40	0	0.00	77.80	0.1	2,829	0.00%
2023/08/28	2	77.15	2	77.00	76.80	0	2,862	0.00%
2023/08/25	1	78.20	1	78.30	78.40	0	2,861	0.00%
2023/08/22	2	79.60	2	79.55	78.50	0	2,920	0.00%
2023/08/21	1	79.60	1	79.70	79.50	0	2,958	0.00%
2023/08/18	3	80.13	4	80.05	79.30	-1	3,004	-0.03%
2023/08/17	4	79.93	4	80.00	80.60	0	3,042	0.00%
2023/08/16	3	78.27	3	78.33	79.00	0	3,101	0.00%
2023/08/15	2	78.85	2	78.65	79.00	0	3,221	0.00%
2023/08/14	3	79.33	3	78.97	78.40	0	3,378	0.00%
2023/08/11	0	0.00	2.3	80.48	80.10	-2.3	3,828	-0.06%
2023/08/10	4	80.83	9	80.37	80.00	-5	4,214	-0.12%
2023/08/09	2	82.30	3	82.53	82.40	-1	4,223	-0.02%
2023/08/08	6	83.33	4	83.03	83.10	2	4,237	0.05%
2023/08/07	3	84.37	0	0.00	84.50	3	4,227	0.07%
2023/08/04	3.1	78.99	1	78.50	80.50	2.1	4,194	0.05%
2023/08/02	1.1	80.91	1	78.90	78.70	0.1	4,206	0.00%
2023/08/01	2	81.60	2	81.30	81.20	0	4,195	0.00%
2023/07/28	2	82.15	2	81.90	83.30	0	4,177	0.00%
2023/07/27	2.2	84.14	3	83.67	82.80	-0.9	4,166	-0.02%
2023/07/26	5	84.14	5	84.18	84.30	0	4,151	0.00%
2023/07/25	4	82.98	5	82.94	83.70	-1	4,152	-0.02%
2023/07/24	3	81.30	3	80.83	81.10	0	4,143	0.00%
2023/07/21	2	81.95	2	81.75	82.20	0	4,134	0.00%
2023/07/20	1	83.40	0	0.00	83.10	1	4,146	0.02%
2023/07/19	13	84.58	2	84.60	82.80	11	4,149	0.27%
2023/07/18	5	87.04	1.1	87.37	88.30	4	4,129	0.10%
2023/07/17	6	87.77	12	87.83	88.00	-6	4,120	-0.15%
2023/07/14	3	85.70	0	0.00	87.40	3	4,165	0.07%
2023/07/13	1.1	83.68	1	85.40	84.40	0.1	4,192	0.00%
2023/07/12	5	83.96	5	83.92	83.40	0	4,156	0.00%
2023/07/11	4	84.15	2.1	84.01	83.70	2	4,141	0.05%
2023/07/10	5.1	85.72	4	84.65	83.80	1.1	4,133	0.03%
2023/07/07	1	93.70	3.1	93.66	92.90	-2.1	4,009	-0.05%
2023/07/06	3	95.83	3.1	95.97	95.00	-0.1	4,020	0.00%
2023/07/05	2	96.75	1	97.80	95.30	1	3,997	0.03%
2023/07/04	2	94.15	7	94.51	94.60	-5	3,930	-0.13%
2023/07/03	4	93.55	3	92.50	93.60	1	3,872	0.03%
2023/06/30	2	90.20	2	88.35	90.10	0	3,858	0.00%
2023/06/29	2	88.60	3	88.63	88.60	-1	3,939	-0.03%
2023/06/28	5	89.10	10.3	88.99	88.20	-5.3	3,957	-0.13%
2023/06/27	14.1	89.15	3	89.87	88.70	11.1	3,965	0.28%
2023/06/26	3.1	91.77	3.1	91.57	91.00	0	3,966	0.00%
2023/06/21	1.1	90.91	3	91.60	91.80	-1.9	4,018	-0.05%
2023/06/20	2.1	91.34	4	91.28	90.90	-2	4,169	-0.05%
2023/06/19	3.1	91.93	1	92.00	91.10	2.1	4,250	0.05%
2023/06/16	7.1	93.48	11	94.74	91.90	-3.9	4,230	-0.09%
2023/06/15	32.1	98.52	17	97.29	96.70	15.1	4,091	0.37%
2023/06/14	19	98.03	20	100.48	102.00	-1	3,780	-0.03%
2023/06/13	3	92.80	2	93.10	92.80	1	3,565	0.03%
2023/06/12	8	91.06	4	90.75	90.80	4	3,533	0.11%
2023/06/09	5	91.80	13	91.85	91.70	-8	3,549	-0.23%
2023/06/08	42	91.92	39	90.94	90.20	3	3,598	0.08%
2023/06/07	3	91.97	7	92.20	92.30	-4	3,651	-0.11%
2023/06/06	2	91.00	1	90.80	90.80	1	3,787	0.03%
2023/06/05	5.1	92.20	5	92.12	91.90	0.1	3,928	0.00%
2023/06/02	18	90.69	3	90.57	90.20	15	4,058	0.37%
2023/06/01	5	91.20	4	91.50	92.00	1	4,039	0.02%
2023/05/30	6	89.77	5.1	89.66	88.80	0.9	4,052	0.02%
2023/05/29	0	0.00	3	90.97	91.20	-3	4,042	-0.07%
2023/05/26	3	90.10	5	89.84	89.50	-2	4,057	-0.05%
2023/05/25	18.1	91.60	19	90.61	90.30	-0.9	4,056	-0.02%
2023/05/24	9	92.00	14	92.58	92.10	-5	4,069	-0.12%
2023/05/23	16	91.79	18	92.01	91.40	-2	4,099	-0.05%
2023/05/22	5	90.96	5	90.66	90.80	0	4,197	0.00%
2023/05/19	12	93.39	13.3	93.02	92.10	-1.3	4,316	-0.03%
2023/05/18	28	97.50	23	95.82	95.40	5	4,288	0.12%
2023/05/17	43.3	95.16	34	96.12	97.10	9.3	4,163	0.22%
2023/05/16	7	88.94	35.2	90.55	93.00	-28.2	3,737	-0.75%
2023/05/15	5	83.90	7	83.99	84.60	-2	3,358	-0.06%
2023/05/12	7	83.40	4	82.70	83.80	3	3,375	0.09%
2023/05/11	5	82.66	10	82.42	81.90	-5	3,402	-0.15%
2023/05/10	2	82.65	3	82.80	82.90	-1	3,735	-0.03%
2023/05/09	2	81.90	6	82.20	81.70	-4	3,797	-0.11%
2023/05/08	6	81.75	4	81.63	81.50	2	3,779	0.05%
2023/05/05	3	80.80	0	0.00	80.80	3	3,796	0.08%
2023/05/03	1	79.60	1	79.50	79.80	0	3,805	0.00%
2023/04/28	2	77.05	0	0.00	79.00	2	3,813	0.05%
2023/04/26	0	0.00	1	75.50	75.60	-1	3,829	-0.03%
2023/04/24	2	77.95	0	0.00	77.40	2	3,822	0.05%
2023/04/21	4	79.40	3	79.13	77.80	1	3,818	0.03%
2023/04/20	10	80.20	3	80.40	80.20	7	3,809	0.18%
2023/04/19	12	84.69	14	85.10	82.30	-2	3,812	-0.05%
2023/04/18	1	84.60	0	0.00	86.10	1	3,741	0.03%
2023/04/17	8	83.80	0	0.00	83.40	8	3,694	0.22%
2023/04/14	1	84.40	0	0.00	84.10	1	3,690	0.03%
2023/04/13	0	0.00	1.1	84.71	84.40	-1.1	3,690	-0.03%
2023/04/11	0	0.00	1	85.00	83.50	-1	3,654	-0.03%
2023/04/10	1	85.20	0.1	85.20	84.80	1	3,616	0.03%
2023/03/31	0	0.00	3.2	85.51	85.30	-3.2	3,587	-0.09%
2023/03/30	2	86.00	3	85.47	85.50	-1	3,582	-0.03%
2023/03/29	0	0.00	2	83.00	83.80	-2	3,500	-0.06%
2023/03/28	0	0.00	25.1	83.60	82.20	-25.1	3,511	-0.71%
2023/03/24	0	0.00	1	83.60	84.20	-1	3,519	-0.03%
2023/03/23	3	83.10	5.3	83.52	84.00	-2.3	3,552	-0.06%
2023/03/22	1.2	82.00	6.1	80.71	81.30	-5	3,438	-0.14%
2023/03/21	2	75.81	0.1	76.50	77.40	1.9	3,393	0.06%
2023/03/20	2	75.15	1	75.20	75.30	1	3,450	0.03%
2023/03/17	0.4	73.60	5	74.30	74.10	-4.6	3,507	-0.13%
2023/03/16	5	73.62	2	73.10	73.20	3	3,572	0.08%
2023/03/15	0.6	75.08	20	74.35	73.70	-19.4	3,576	-0.54%
2023/03/14	3.1	74.13	3	74.13	73.30	0.1	3,592	0.00%
2023/03/13	5.1	75.10	15	75.12	75.00	-10	3,589	-0.28%
2023/03/10	9.1	79.86	3.1	79.14	77.80	6	3,548	0.17%
2023/03/09	2	85.15	0.2	85.71	83.40	1.8	3,502	0.05%
2023/03/08	15	83.59	1	85.26	83.90	14	3,368	0.41%
2023/03/07	13	86.05	6.3	84.90	84.30	6.7	3,213	0.21%
2023/03/06	1	82.50	1.2	83.40	82.70	-0.2	3,080	-0.01%
2023/03/03	0.1	82.50	2	82.70	82.70	-1.9	3,144	-0.06%
2023/03/02	3.2	82.99	3.2	82.86	81.70	-0.1	3,288	0.00%
2023/03/01	2.2	81.77	0	0.00	82.40	2.2	3,324	0.07%
2023/02/24	13	82.14	2	82.95	81.80	11	3,336	0.33%
2023/02/23	11	83.96	6	83.87	83.80	5	3,333	0.15%
2023/02/22	13	81.76	6	80.70	82.90	7	3,372	0.21%
2023/02/21	2.2	83.54	1	83.50	83.30	1.2	3,468	0.03%
2023/02/20	17	85.87	12	84.85	84.50	5	3,523	0.14%
2023/02/17	19.1	85.08	14	85.14	86.70	5.1	3,454	0.15%
2023/02/16	8	82.54	3	80.90	81.70	5	3,299	0.15%
2023/02/15	4	79.45	2	79.00	80.60	2	3,229	0.06%
2023/02/14	6	80.25	2	79.80	79.00	4	3,214	0.12%
2023/02/13	0	0.00	2	78.05	78.90	-2	3,216	-0.06%
2023/02/10	1	79.30	0	0.00	77.70	1	3,242	0.03%
2023/02/09	2	78.65	12	78.28	79.00	-10	3,216	-0.31%
2023/02/08	29	80.58	25	79.60	79.00	4	3,189	0.13%
2023/02/07	2	79.35	3	80.40	80.40	-1	2,855	-0.04%
2023/02/06	1	73.80	0	0.00	73.10	1	2,792	0.04%
2023/02/03	1	75.70	1.1	75.06	74.60	-0.1	2,791	0.00%
2023/02/02	0	0.00	1	75.00	74.60	-1	2,768	-0.04%
2023/02/01	1	74.00	0	0.00	74.20	1	2,761	0.04%
2023/01/31	1	73.70	0	0.00	74.00	1	2,755	0.04%
2023/01/17	0	0.00	1	71.60	73.10	-1	2,752	-0.04%
2023/01/16	2	69.50	0	0.00	71.50	2	2,734	0.07%
2023/01/12	0	0.00	1	71.00	71.00	-1	2,745	-0.04%
2023/01/11	0	0.00	1	70.10	70.00	-1	2,751	-0.04%
2023/01/09	5	74.10	0	0.00	71.70	5	2,780	0.18%
2023/01/06	15	74.20	0	0.00	73.80	15	2,768	0.54%
2023/01/05	1	74.40	10	74.70	73.80	-9	2,793	-0.32%
2022/12/30	8	70.80	8	72.70	70.80	0	2,846	0.00%
2022/12/29	8	71.56	0	0.00	71.50	8	2,855	0.28%
2022/12/27	1	72.50	1	73.70	73.30	0	2,923	0.00%
2022/12/23	0	0.00	7	74.10	74.00	-7	2,975	-0.24%
2022/12/22	1	75.90	1	75.60	75.10	0	3,005	0.00%
2022/12/21	0	0.00	1	77.40	76.40	-1	3,028	-0.03%
2022/12/20	0	0.00	0.2	76.50	75.50	-0.2	3,069	-0.01%
2022/12/19	1	75.90	2	75.80	75.90	-1	3,126	-0.03%
2022/12/16	1	75.50	0.2	75.00	74.80	0.9	3,262	0.03%
2022/12/15	15.2	76.03	10	76.83	78.40	5.2	3,325	0.16%
2022/12/14	0	0.00	1	78.50	79.90	-1	3,340	-0.03%
2022/12/13	1.2	77.73	3	77.53	77.00	-1.9	3,546	-0.05%
2022/12/12	6	80.30	2.2	80.27	79.30	3.8	3,504	0.11%
2022/12/09	0	0.00	0.2	77.60	78.90	-0.2	3,519	-0.01%
2022/12/08	0.2	75.17	0	0.00	77.80	0.2	3,578	0.01%
2022/12/02	0.2	75.00	0	0.00	75.40	0.2	3,986	0.00%
2022/11/30	0	0.00	2	71.00	71.70	-2	4,027	-0.05%
2022/11/25	2.1	71.40	0	0.00	71.20	2.1	4,145	0.05%
2022/11/24	7	70.49	14	70.74	70.50	-7	4,139	-0.17%
2022/11/22	1	66.80	1	67.50	67.80	0	4,129	0.00%
2022/11/18	1	66.00	0	0.00	66.20	1	4,276	0.02%
2022/11/17	9	67.80	4	68.05	67.10	5	4,283	0.12%
2022/11/16	1	64.60	1	64.00	64.60	0	4,271	0.00%
2022/11/14	1	59.20	1	59.10	60.30	0	4,204	0.00%
2022/11/11	0	0.00	1	59.10	58.50	-1	4,192	-0.02%
2022/11/09	3	58.40	3	58.40	58.20	0	4,238	0.00%
2022/11/07	0	0.00	1	58.00	58.30	-1	4,191	-0.02%
2022/11/04	0	0.00	1	55.80	56.40	-1	4,217	-0.02%
2022/11/03	3	54.90	3	55.73	56.10	0	4,226	0.00%
2022/11/02	2	54.05	2	54.15	55.10	0	4,261	0.00%
2022/10/17	0	0.00	7	52.60	54.70	-7	4,567	-0.15%
2022/10/14	1	56.00	3	56.17	55.50	-2	4,564	-0.04%
2022/10/13	1	53.60	0	0.00	54.20	1	4,585	0.02%
2022/10/11	1	55.20	1	56.10	55.70	0	4,746	0.00%
2022/10/06	0	0.00	1	58.20	58.30	-1	4,728	-0.02%
2022/10/05	10	58.40	32	58.17	57.70	-22	4,727	-0.47%
2022/10/04	1	57.50	0	0.00	57.60	1	4,690	0.02%
2022/10/03	1	55.30	2	55.30	55.40	-1	4,645	-0.02%
2022/09/30	3	55.83	1	55.50	55.80	2	4,622	0.04%
2022/09/26	23	56.52	10	55.00	55.00	13	4,414	0.29%
2022/09/23	15	58.10	55	58.70	58.10	-40	4,326	-0.92%
2022/09/22	9	60.99	2	61.55	60.50	7	4,180	0.17%
2022/09/21	18	62.88	16	62.40	61.90	2	4,055	0.05%
2022/09/20	97	63.51	74	63.75	62.30	23	3,927	0.59%
2022/09/19	0	0.00	0.3	68.90	68.90	-0.3	3,664	-0.01%
2022/09/16	2	75.90	6	76.45	76.50	-4	3,648	-0.11%
2022/09/15	10	78.25	5	77.10	76.70	5	3,537	0.14%
2022/09/14	6.3	75.61	5	76.16	76.50	1.3	3,398	0.04%
2022/09/13	3	77.90	5	78.38	77.80	-2	3,305	-0.06%
2022/09/12	8	76.71	7	76.70	76.00	1	3,168	0.03%
2022/09/08	5	75.66	4	75.63	76.20	1	2,962	0.03%
2022/09/07	20	73.75	0	0.00	71.10	20	2,780	0.72%
2022/09/06	1	71.10	12	71.77	74.00	-11	2,718	-0.40%
2022/09/05	0	0.00	1	73.10	73.30	-1	2,629	-0.04%
2022/09/02	5	76.20	5	74.46	74.20	0	2,581	0.00%
2022/09/01	3	74.33	3	75.33	75.90	0	2,512	0.00%
2022/08/31	4	74.43	6	74.53	75.10	-2	2,401	-0.08%
2022/08/30	4	75.05	4	74.88	75.40	0	2,304	0.00%
2022/08/26	0	0.00	5.8	72.10	72.20	-5.8	2,051	-0.28%
2022/08/25	3	72.96	0.1	72.70	72.20	3	1,995	0.15%
2022/08/24	4	69.00	4.1	69.47	69.30	-0.1	1,828	-0.01%
2022/08/23	4	68.88	3	67.53	68.00	1	1,747	0.06%
2022/08/22	8	65.33	8	66.25	68.00	0	1,604	0.00%
2022/08/19	0	0.00	2	63.20	62.20	-2	1,473	-0.14%
2022/08/17	2	62.35	0	0.00	61.80	2	1,423	0.14%
2022/08/16	1	63.10	3	62.13	62.80	-2	1,390	-0.14%
2022/08/15	0	0.00	1	60.20	60.20	-1	1,314	-0.08%
2022/08/12	1	59.80	1	59.30	59.90	0	1,290	0.00%
2022/08/11	7	60.26	6	60.17	59.70	1	1,269	0.08%
2022/08/10	0	0.00	1	59.40	59.70	-1	1,216	-0.08%
2022/08/09	0	0.00	2	59.60	59.80	-2	1,183	-0.17%
2022/08/08	4	58.63	0	0.00	58.20	4	1,123	0.36%
2022/08/05	0	0.00	5	56.00	56.30	-5	1,026	-0.49%
2022/08/04	2	55.05	2	54.80	54.90	0	981	0.00%
2022/08/03	0	0.00	16	54.36	54.10	-16	906	-1.76%
2022/08/02	0	0.00	4	53.90	54.50	-4	873	-0.46%
2022/08/01	4	54.70	0	0.00	54.70	4	852	0.47%
2022/07/29	1	53.90	1	54.70	54.70	0	832	0.00%
2022/07/28	8	54.76	7	53.77	53.70	1	802	0.12%
2022/07/27	13	53.97	1	54.50	54.70	12	757	1.58%
2022/07/26	2	52.65	1	52.70	52.00	1	702	0.14%
2022/07/25	1	52.30	1	52.50	52.30	0	662	0.00%
2022/07/22	1	51.70	7	52.26	51.80	-6	638	-0.94%
2022/07/21	7	52.13	7	51.24	52.60	0	608	0.00%
2022/07/20	13	52.13	2	51.80	51.30	11	571	1.93%
2022/07/19	3	52.73	4	52.38	52.60	-1	514	-0.19%
2022/07/18	3	51.57	0	0.00	51.70	3	352	0.85%
2022/07/15	2	46.63	2	46.65	47.00	0	254	0.00%
2022/07/14	2	44.75	0	0.00	45.75	2	228	0.88%
2022/07/12	1	45.40	0	0.00	45.30	1	186	0.54%
2022/07/01	1	47.50	4	47.26	45.00	-3	127	-2.36%
2022/06/30	5	46.70	2	47.25	46.05	3	107	2.79%
2022/06/29	1	45.30	2	45.80	45.55	-1	91	-1.09%
2022/05/12	0	0.00	0	43.85	44.00	0	106	-0.01%
2022/05/06	1	44.15	0	0.00	44.15	1	120	0.83%
2022/04/22	0	0.00	5	45.35	46.00	-5	128	-3.90%
2022/04/20	0	0.00	5	45.30	45.25	-5	130	-3.83%
2022/04/18	0	0.00	5	44.85	44.90	-5	135	-3.70%
2022/04/14	1	45.60	11	45.64	45.60	-10	143	-6.98%
2022/04/13	0	0.00	5	45.70	45.80	-5	145	-3.44%
2022/04/12	0	0.00	5	45.30	45.35	-5	146	-3.41%
2022/03/31	0	0.00	0	46.75	46.60	0	160	-0.01%
2022/03/29	0	0.00	0	46.50	46.45	0	167	-0.03%
2022/03/28	0	0.00	2	46.20	46.25	-2	168	-1.19%
2022/03/23	0	46.60	0	0.00	46.65	0	170	0.02%
2022/03/21	0	46.53	0	0.00	46.45	0	172	0.02%
2022/03/02	1	46.50	1	46.40	46.75	0	253	0.00%
2022/03/01	0	46.85	0	0.00	46.65	0	261	0.00%
2022/02/18	1.2	46.95	1	46.85	47.40	0.2	276	0.07%
2022/02/17	1.2	47.12	1	46.70	47.00	0.2	276	0.09%
2022/02/16	1	46.85	1	46.90	46.95	0	277	0.00%
2022/02/15	1	47.00	1	46.95	46.50	0	280	0.00%
2022/02/14	1	46.95	1	47.00	47.00	0	279	0.00%
2022/02/11	1	47.70	1	47.50	47.60	0	278	-0.01%
2022/02/09	0	46.20	0	0.00	46.50	0	270	0.01%
2022/01/18	0	0.00	2	46.00	45.65	-2	274	-0.73%
2022/01/10	0	0.00	3	46.50	47.05	-3	268	-1.12%
2022/01/05	0	0.00	5	46.70	46.65	-5	259	-1.93%
2022/01/04	1	46.80	6	46.93	46.80	-5	259	-1.92%
2021/12/28	3	46.53	0	0.00	46.50	3	252	1.19%
2021/12/27	4	46.04	0	0.00	46.30	4	248	1.61%
2021/12/23	8	45.39	0	0.00	45.65	8	244	3.27%
2021/12/20	1	44.50	1	44.40	44.40	0	242	0.00%
2021/12/15	1	44.25	1	44.30	44.35	0	242	0.00%
2021/12/14	1	44.90	1	44.50	44.20	0	242	0.00%
2021/12/13	1	44.90	1	44.90	45.00	0	239	0.00%
2021/12/08	1	45.25	1	45.05	44.75	0	242	0.00%
2021/12/02	2	45.03	3	44.98	44.95	-1	237	-0.42%
2021/12/01	2	44.58	3	44.62	45.35	-1	235	-0.42%
2021/11/30	0	0.00	1	44.50	43.90	-1	224	-0.44%
2021/11/29	2	43.33	0	0.00	43.75	2	187	1.07%
2021/11/24	0	0.00	1	45.30	45.65	-1	163	-0.61%
2021/11/19	2	43.63	1	43.80	43.95	1	150	0.67%
2021/11/16	1	43.80	2	43.83	44.40	-1	155	-0.64%
2021/11/15	1	43.80	0	0.00	43.75	1	158	0.63%
2021/11/11	1	44.00	0	0.00	43.85	1	159	0.63%
2021/11/01	0	0.00	0.1	45.00	44.80	-0.1	178	-0.06%
2021/10/06	2	43.60	0	0.00	43.80	2	272	0.73%
2021/09/30	0.1	44.50	0	0.00	44.45	0.1	296	0.03%
2021/08/20	1	45.90	1	45.70	45.95	0	325	0.00%
2021/08/19	2	46.23	2	46.23	46.00	0	320	0.00%
2021/08/13	0	0.00	1	48.55	47.85	-1	311	-0.32%
2021/08/10	0	0.00	1	50.20	50.00	-1	304	-0.33%
2021/08/09	0	0.00	2	50.60	50.60	-2	314	-0.64%
2021/08/06	5	51.20	0	0.00	51.20	5	317	1.57%
2021/07/30	0	0.00	0.4	52.50	52.70	-0.4	374	-0.09%
2021/07/29	0	0.00	2	52.40	52.50	-2	378	-0.53%
2021/07/27	0	0.00	2	53.90	53.40	-2	394	-0.51%
2021/07/26	0.1	52.90	0	0.00	53.00	0.1	402	0.01%
2021/07/23	0.3	51.87	0	0.00	52.10	0.3	408	0.07%
2021/07/20	0.1	52.00	0	0.00	51.40	0.1	552	0.02%
2021/07/19	0	0.00	1	52.40	52.40	-1	581	-0.17%
2021/07/16	3	53.00	6	53.07	53.30	-3	654	-0.46%
2021/07/15	18	54.56	1	54.30	53.90	17	686	2.48%
2021/07/12	6	51.03	0	0.00	51.00	6	683	0.88%
2021/07/08	2	52.35	0	0.00	52.30	2	697	0.29%
2021/06/30	0	0.00	9	49.75	49.90	-9	765	-1.18%
2021/06/29	0	0.00	12	49.80	49.75	-12	776	-1.55%
2021/05/27	2	49.40	2	49.35	49.80	0	1,521	0.00%
2021/05/20	2	47.68	2	47.68	47.70	0	1,535	0.00%
2021/05/19	2	47.80	2	48.00	48.05	0	1,541	0.00%
2021/05/18	2	46.00	2	46.23	47.85	0	1,543	0.00%
2021/05/17	2	45.88	2	45.20	44.70	0	1,550	0.00%
2021/05/14	4	47.85	1	48.50	47.45	3	1,541	0.19%
2021/05/13	1	47.55	1	47.65	47.35	0	1,538	0.00%
2021/05/12	2	48.10	0	0.00	47.55	2	1,530	0.13%
2021/05/11	5	52.50	1	52.10	50.50	4	1,512	0.26%
2021/05/06	1	54.50	0	0.00	55.10	1	1,495	0.07%
2021/05/05	2	55.20	0	0.00	55.10	2	1,493	0.13%
2021/05/04	2	56.30	1	53.70	55.50	1	1,493	0.07%
2021/05/03	12	57.85	1	57.70	57.10	11	1,482	0.74%
2021/04/29	0	0.00	6	59.70	59.60	-6	1,468	-0.41%
2021/04/28	2	59.60	4	59.30	59.40	-2	1,466	-0.14%
2021/04/27	1	60.29	10	60.20	60.00	-9	1,474	-0.61%
2021/04/26	11	63.15	6	63.83	61.90	5	1,465	0.34%
2021/04/23	4	59.15	0	0.00	61.00	4	1,359	0.29%
2021/04/22	8	60.69	4	59.95	58.60	4	1,437	0.28%
2021/04/21	2	60.00	2	59.00	58.90	0	1,402	0.00%
2021/04/09	10	57.05	0	0.00	57.70	10	1,365	0.73%
2021/04/08	2	57.70	0	0.00	57.80	2	1,365	0.15%
2021/04/07	0	0.00	5	57.20	57.90	-5	1,358	-0.37%
2021/04/06	0	0.00	5	57.10	56.80	-5	1,370	-0.36%
2021/04/01	1.5	57.07	3	56.90	57.00	-1.6	1,387	-0.11%
2021/03/31	3	57.47	5	57.24	57.70	-2	1,474	-0.14%
2021/03/30	3	57.60	1	57.80	57.80	2	1,494	0.13%
2021/03/29	3	57.53	5	57.08	57.00	-2	1,477	-0.14%
2021/03/26	2	59.15	7	58.71	58.60	-5	1,453	-0.34%
2021/03/25	18.9	61.16	33	59.26	60.20	-14.1	1,427	-0.99%
2021/03/24	21	59.82	13.4	60.19	61.10	7.6	1,210	0.63%
2021/03/23	6	57.58	11	56.91	58.30	-5	983	-0.51%
2021/03/22	0	0.00	11	54.95	55.00	-11	906	-1.21%
2021/03/19	0	0.00	12	53.63	53.70	-12	875	-1.37%
2021/03/18	0	0.00	2	53.00	52.90	-2	886	-0.23%
2021/03/15	20	52.18	1	52.00	51.90	19	883	2.15%
2021/03/09	0	0.00	0.5	53.50	53.70	-0.5	867	-0.06%
2021/03/08	0	0.00	0	52.10	52.80	0	865	0.00%
2021/03/05	0	0.00	0.1	52.70	52.60	-0.1	873	-0.01%
2021/03/03	0	0.00	2	52.60	52.80	-2	877	-0.23%
2021/02/23	1	52.90	1	52.90	53.00	0	878	0.00%
2021/02/18	0	0.00	7	51.74	51.70	-7	871	-0.80%
2021/02/17	5	51.00	0.5	51.00	51.30	4.5	869	0.51%
2021/02/04	2	50.70	0	0.00	50.70	2	858	0.23%
2021/02/02	1	50.70	0	0.00	50.80	1	861	0.12%
2021/02/01	2	49.60	0	0.00	50.10	2	859	0.23%
2021/01/25	1	51.50	2	51.20	52.10	-1	833	-0.12%
2021/01/22	3	51.20	2	51.40	51.60	1	830	0.12%
2021/01/21	11	51.82	0	0.00	51.00	11	827	1.33%
2021/01/20	0	0.00	10	52.87	50.80	-10	819	-1.22%
2021/01/18	2	54.00	2.2	53.96	54.00	-0.2	789	-0.03%
2021/01/15	27	57.07	12	56.33	55.30	15	778	1.93%
2021/01/14	0	0.00	0.2	57.12	58.40	-0.2	667	-0.03%
2021/01/12	0	0.00	0.1	53.00	52.70	-0.1	616	-0.02%
2021/01/11	10	55.45	3	55.70	55.10	7	600	1.17%
2021/01/08	2	52.50	0	0.00	53.30	2	567	0.35%
2021/01/07	1	53.59	1	53.40	53.30	0	559	0.00%
2021/01/06	0	53.80	2	53.40	53.70	-2	556	-0.35%
2021/01/05	4.3	53.95	3	53.73	53.20	1.3	545	0.24%
2020/12/30	2	55.45	1	55.30	55.80	1	513	0.19%
2020/12/28	1	55.60	2	55.70	55.60	-1	478	-0.21%
2020/12/25	5.2	56.91	2	56.20	56.50	3.2	449	0.71%
2020/12/24	0	0.00	0.2	54.80	54.80	-0.2	347	-0.06%
2020/12/15	0	0.00	2	49.68	49.20	-2	295	-0.68%
2020/12/14	3.2	51.23	2	51.50	50.80	1.2	286	0.42%
2020/12/10	2	49.10	0	0.00	49.35	2	260	0.77%
2020/12/09	1	50.10	4	49.50	49.80	-3	256	-1.17%
2020/12/08	1	49.50	3.1	50.04	49.85	-2.1	251	-0.83%
2020/12/01	2	48.80	2	48.55	48.40	0	228	0.00%
2020/11/12	1	46.15	1	45.85	45.85	0	231	0.00%
2020/11/06	0	44.50	0	0.00	44.60	0	240	0.00%
2020/10/23	0	0.00	1	43.80	43.70	-1	327	-0.31%
2020/09/30	3	43.37	0	0.00	43.00	3	431	0.70%
2020/09/10	2	44.50	0	0.00	44.60	2	510	0.39%
2020/09/07	1	45.45	0	0.00	45.00	1	521	0.19%
2020/09/03	5	45.70	0	0.00	45.95	5	526	0.95%
2020/08/31	4	46.34	2	46.10	45.80	2	550	0.36%
2020/08/28	1	46.60	1	46.55	46.90	0	543	0.00%
2020/08/21	1	45.35	0	0.00	45.45	1	540	0.19%
2020/08/20	1	47.25	0	0.00	44.80	1	538	0.19%
2020/08/17	1	48.00	0	0.00	48.10	1	529	0.19%
2020/08/14	0	0.00	1	47.50	47.90	-1	529	-0.19%
2020/08/13	5	47.60	0	0.00	47.30	5	525	0.95%
2020/08/11	1	48.00	0	0.00	48.00	1	517	0.19%
2020/08/10	1	49.75	1	50.10	51.10	0	504	0.00%
2020/07/23	4	50.40	3	50.57	50.60	1	510	0.20%
2020/07/22	0	0.00	1	49.80	48.90	-1	489	-0.20%
2020/07/21	0	0.00	1	48.80	49.05	-1	484	-0.21%
2020/07/20	0	0.00	1	48.20	48.15	-1	481	-0.21%
2020/07/16	1	49.25	0	0.00	48.85	1	483	0.21%
2020/07/15	0	0.00	1	49.30	49.80	-1	475	-0.21%
2020/07/14	0	0.00	1	48.15	48.00	-1	464	-0.22%
2020/07/09	1	48.45	0	0.00	48.65	1	463	0.22%
2020/07/06	1	47.25	0	0.00	47.50	1	420	0.24%
2020/06/22	0	0.00	0.2	44.10	44.50	-0.2	408	-0.05%
2020/06/05	0	0.00	2	45.55	45.55	-2	457	-0.44%
2020/05/28	0	0.00	1	40.35	40.15	-1	437	-0.23%
2020/05/27	0	0.00	1	40.80	40.70	-1	437	-0.23%
2020/05/25	0	0.00	3	40.50	40.50	-3	437	-0.69%
2020/05/22	4	41.50	1	40.35	40.85	3	436	0.69%
2020/05/20	0	0.00	1	40.40	40.50	-1	430	-0.23%
2020/05/15	1	41.70	0	0.00	40.10	1	423	0.24%
2020/05/13	0	0.00	1	42.20	42.35	-1	401	-0.25%
2020/05/11	7	43.09	0	0.00	41.70	7	383	1.83%
2020/05/08	0	0.00	2	40.40	40.40	-2	343	-0.58%
2020/05/06	0	0.00	1	34.55	34.80	-1	318	-0.31%
2020/04/20	2	34.20	0	0.00	33.80	2	298	0.67%
2020/04/07	0	0.00	9	31.10	31.20	-9	260	-3.45%
2020/03/30	5	29.90	0	0.00	29.80	5	241	2.07%
2020/03/26	2	30.50	0	0.00	31.30	2	233	0.86%
2020/03/25	5	31.04	0	0.00	30.60	5	228	2.19%
2020/03/23	1	28.95	0	0.00	28.95	1	210	0.48%
2020/03/19	0.2	27.75	0	0.00	27.75	0.2	196	0.09%
2020/03/18	5	30.15	5	30.35	30.80	0	181	0.00%
2020/03/09	0	0.00	0.1	43.45	43.55	-0.1	102	-0.06%
2020/02/03	0	0.00	22	48.24	48.50	-22	112	-19.47%
2020/01/31	0	0.00	14	50.60	50.20	-14	113	-12.31%
2019/12/10	0	0.00	0.1	53.10	53.40	-0.1	232	-0.04%
2019/11/11	0	0.00	0.6	53.50	53.70	-0.6	418	-0.14%
2019/10/24	0	0.00	0.1	56.40	56.80	-0.1	479	-0.01%
2019/10/16	0	0.00	1	56.40	57.30	-1	470	-0.21%
2019/10/15	0.1	56.10	0	0.00	56.40	0.1	464	0.02%
2019/09/17	0	0.00	5	51.00	51.30	-5	423	-1.18%
2019/09/16	0	0.00	0.6	51.10	51.40	-0.6	423	-0.14%
2019/09/12	0	0.00	1	51.40	51.40	-1	421	-0.24%
2019/09/09	0.1	49.60	14	50.76	50.10	-13.9	409	-3.40%
2019/09/06	4	53.50	0	0.00	52.50	4	400	1.00%
2019/08/28	4	36.15	10	36.00	36.00	-6	392	-1.53%
2019/08/27	14	36.01	0	0.00	35.75	14	363	3.85%
2019/08/19	0	0.00	156	35.50	35.25	-156	297	-52.38%	大賣/鉅額交易
2019/08/16	0	0.00	3	35.25	35.60	-3	280	-1.07%
2019/08/12	0	0.00	1	33.15	33.10	-1	250	-0.40%
2019/08/06	5	32.03	0	0.00	32.45	5	250	1.99%
2019/08/02	1	32.45	0	0.00	32.60	1	261	0.38%
2019/07/30	0	0.00	1	33.35	33.40	-1	261	-0.38%
2019/07/26	5	33.97	0	0.00	34.05	5	260	1.92%
2019/07/25	1	35.15	10	35.00	35.20	-9	254	-3.54%
2019/07/24	6	34.81	0	0.00	34.60	6	238	2.52%
2019/07/17	1	34.00	0	0.00	33.55	1	225	0.44%
2019/07/10	6	34.93	0	0.00	35.05	6	228	2.63%
2019/07/09	2	34.65	0	0.00	34.55	2	226	0.88%
2019/07/08	2	34.35	0	0.00	34.35	2	224	0.89%
2019/07/01	10	33.35	0	0.00	33.40	10	225	4.43%
2019/05/27	0	0.00	2	33.00	32.95	-2	316	-0.64%
2019/05/16	0	0.00	1	32.95	32.70	-1	311	-0.32%
2019/05/09	1	32.75	6	33.69	33.00	-5	301	-1.66%
2019/05/08	0	0.00	1	34.00	34.10	-1	289	-0.35%
2019/04/30	2	34.25	0	0.00	34.25	2	283	0.71%
2019/04/24	5	33.60	1	33.75	33.80	4	265	1.51%
2019/04/22	1	34.00	0	0.00	34.05	1	256	0.39%
2019/03/28	1	34.05	0	0.00	34.05	1	210	0.48%
2019/03/25	1	34.15	0	0.00	34.20	1	200	0.50%
2019/03/22	125	34.26	1	34.25	34.35	124	201	61.65%	大買/鉅額交易
2019/03/21	0.1	33.95	0	0.00	34.10	0.1	198	0.05%
2019/03/20	0	0.00	0.3	33.70	33.90	-0.3	196	-0.18%
2019/03/18	0	0.00	1	33.70	33.85	-1	194	-0.51%
2019/03/14	27	33.64	6	33.54	33.70	21	175	11.95%
2019/03/13	6	34.24	1	34.00	33.85	5	160	3.11%
2019/03/11	0	0.00	1	35.40	35.25	-1	135	-0.74%
2019/03/06	5	35.60	0	0.00	35.70	5	145	3.44%
2019/02/27	0	0.00	1	35.60	35.60	-1	142	-0.70%
2019/01/29	0	0.00	1	35.25	35.45	-1	126	-0.79%
2019/01/28	0.7	35.30	0	0.00	35.35	0.7	126	0.52%
2019/01/23	0	0.00	2.7	34.54	34.65	-2.7	126	-2.13%
2019/01/17	0.1	35.10	0	0.00	35.10	0.1	123	0.11%
2019/01/15	0.3	35.10	0	0.00	35.25	0.3	119	0.26%
2018/12/25	2	34.40	0	0.00	34.65	2	147	1.35%
2018/12/17	0	0.00	1	35.05	34.90	-1	154	-0.65%
2018/12/14	2	35.00	0	0.00	35.60	2	156	1.27%
2018/12/13	2	35.00	0	0.00	36.00	2	156	1.28%
2018/12/03	1.6	32.86	3	33.00	32.85	-1.4	202	-0.69%
2018/11/29	0.3	33.40	0	0.00	33.65	0.3	215	0.14%
2018/11/19	0	0.00	1	33.15	33.35	-1	227	-0.44%
2018/11/16	1	32.65	0	0.00	32.90	1	229	0.44%
2018/11/02	0	0.00	5	32.45	32.70	-5	257	-1.94%
2018/11/01	0	0.00	4	32.10	32.20	-4	260	-1.54%
2018/10/11	0.1	31.40	1.8	31.37	31.35	-1.7	300	-0.57%
2018/09/26	0.2	37.30	0	0.00	37.35	0.2	324	0.06%
2018/09/25	0	0.00	0.9	37.35	37.35	-0.9	327	-0.27%
2018/09/05	1	37.30	0	0.00	37.10	1	418	0.24%
2018/09/04	1	36.85	0	0.00	37.00	1	447	0.22%
2018/09/03	10	38.10	0	0.00	36.85	10	476	2.10%
2018/08/29	1	40.00	11	39.83	39.60	-10	495	-2.02%
2018/08/28	1	38.25	3	37.80	38.95	-2	468	-0.43%
2018/08/27	1	37.50	0	0.00	37.50	1	456	0.22%
2018/08/20	1	36.30	0	0.00	36.30	1	468	0.21%
2018/08/14	5	36.20	0	0.00	36.35	5	477	1.05%
2018/08/01	0	0.00	0.3	36.70	36.90	-0.3	529	-0.06%
2018/07/24	0.1	36.45	0	0.00	36.45	0.1	519	0.02%
2018/07/12	0.2	35.95	0	0.00	36.15	0.2	513	0.04%
2018/06/25	1	36.55	0	0.00	36.25	1	520	0.19%
2018/06/19	1	38.40	0	0.00	38.30	1	513	0.19%
2018/06/15	3	39.55	0	0.00	39.10	3	510	0.59%
2018/06/14	1	37.80	3	40.20	39.00	-2	482	-0.41%
2018/06/13	2	38.80	0	0.00	38.10	2	455	0.44%
2018/06/12	4	38.76	0.1	38.50	38.50	3.9	458	0.85%
2018/06/11	0	0.00	1	37.50	40.20	-1	438	-0.23%
2018/06/08	2	36.50	0	0.00	36.55	2	407	0.49%
2018/06/07	0	0.00	0.1	36.05	36.10	-0.1	407	-0.02%
2018/06/06	2	37.30	3	37.60	36.95	-1	402	-0.25%
2018/06/05	1	34.90	1	35.50	36.00	0	377	0.00%
2018/06/01	0	0.00	0.1	34.25	34.30	-0.1	379	-0.03%
2018/05/28	0	0.00	3	34.95	35.00	-3	368	-0.82%
2018/05/18	0	0.00	4	32.85	33.00	-4	365	-1.10%
2018/05/10	3	34.90	0	0.00	34.80	3	331	0.91%
2018/04/30	0.2	34.65	0	0.00	34.70	0.2	342	0.06%
2018/04/20	0	0.00	1	36.60	36.60	-1	346	-0.29%
2018/04/12	0	0.00	1	37.60	37.95	-1	346	-0.29%
2018/04/02	0	0.00	4	38.35	38.30	-4	333	-1.20%
2018/03/31	1	37.85	0	0.00	38.15	1	329	0.30%
2018/03/28	0	0.00	1	37.90	37.90	-1	329	-0.30%
2018/03/19	0	0.00	1	39.40	38.90	-1	345	-0.29%
2018/03/16	1	37.85	0	0.00	40.00	1	342	0.29%
2018/03/15	2	38.13	0	0.00	37.80	2	335	0.60%
2018/03/13	2	38.45	0	0.00	38.65	2	340	0.59%
2018/03/08	1	38.90	0	0.00	38.80	1	338	0.30%
2018/03/02	0	0.00	1	39.80	39.75	-1	346	-0.29%
2018/02/27	0	0.00	1	40.60	40.60	-1	348	-0.29%
2018/02/26	1	40.60	0	0.00	40.50	1	351	0.28%
2018/02/21	0	0.00	2	40.18	40.20	-2	357	-0.56%
2018/02/08	0	0.00	1	39.45	39.70	-1	349	-0.29%
2018/02/02	1	40.95	0	0.00	40.85	1	340	0.29%
2018/02/01	0	0.00	1	41.10	40.80	-1	343	-0.29%
2018/01/23	0	0.00	1	40.45	40.40	-1	357	-0.28%
2018/01/19	3	40.10	0	0.00	40.30	3	356	0.84%
2018/01/17	0	0.00	10	39.55	40.00	-10	355	-2.81%
2018/01/15	0	0.00	0.2	39.10	39.10	-0.2	362	-0.06%
2018/01/03	0	0.00	1	39.45	39.60	-1	448	-0.22%