威強電 (3022)-元大-汐止券商分點個股進出

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:13:35(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－元大-汐止券商分點個股進出

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

元大-汐止券商分點個股進出
元大-汐止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
2024/04/22	1	76.80	0	0.00	76.20	1	804	0.12%
2024/04/19	0	0.00	1	75.20	76.60	-1	801	-0.12%
2024/04/17	0	0.00	45	78.58	78.40	-45	779	-5.77%
2024/04/10	0	0.00	26	80.48	80.40	-26	795	-3.27%
2024/04/09	1	80.20	0	0.00	80.30	1	797	0.13%
2024/04/01	0	0.00	1	82.40	82.80	-1	777	-0.13%
2024/03/27	1	82.50	1	83.10	83.10	0	764	0.00%
2024/03/26	0.2	81.80	0	0.00	81.60	0.2	754	0.03%
2024/03/25	0	0.00	100	84.01	82.70	-100	751	-13.31%
2024/03/22	1	81.70	78	81.71	81.40	-77	727	-10.59%
2024/03/21	0	0.00	1.1	81.52	81.80	-1.1	720	-0.15%
2024/03/20	0	0.00	0.1	80.88	80.20	-0.1	717	-0.02%
2024/03/19	1	80.20	1	79.80	80.20	0	714	0.00%
2024/03/18	1	78.70	0	0.00	78.80	1	722	0.14%
2024/03/14	0	0.00	4	79.13	78.80	-4	726	-0.55%
2024/03/13	2	80.15	2	79.50	79.40	0	739	0.00%
2024/03/12	1	80.10	0	0.00	80.30	1	748	0.13%
2024/03/11	4	80.27	1	79.70	79.70	3	758	0.40%
2024/03/08	0	0.00	3	83.60	83.00	-3	743	-0.40%
2024/03/07	5	83.78	0	0.00	83.60	5	749	0.67%
2024/03/06	1	84.80	63	84.90	85.00	-62	775	-7.99%
2024/03/04	3	84.20	0	0.00	84.20	3	850	0.35%
2024/03/01	6	84.00	1	84.40	84.00	5	853	0.59%
2024/02/27	0	0.00	4	85.25	83.70	-4	847	-0.47%
2024/02/26	1	82.70	0	0.00	83.50	1	812	0.12%
2024/02/23	1	84.10	1	84.00	83.00	0	826	0.00%
2024/02/21	3	82.07	20	82.05	82.10	-17	841	-2.02%
2024/02/20	0	0.00	80	82.01	82.20	-80	847	-9.44%
2024/02/19	0	82.00	26.1	82.24	82.20	-26.1	847	-3.08%
2024/02/16	2	81.50	50	81.24	81.70	-48	853	-5.62%
2024/02/15	4	80.90	22	80.97	80.90	-18	857	-2.10%
2024/02/05	0.1	78.40	0	0.00	79.60	0.1	850	0.01%
2024/02/01	0	0.00	1	77.80	77.80	-1	868	-0.12%
2024/01/30	0	0.00	0.1	78.60	78.40	-0.1	941	-0.01%
2024/01/29	0	0.00	0	78.60	78.70	0	1,006	0.00%
2024/01/26	1	78.60	0	0.00	78.20	1	1,010	0.10%
2024/01/25	0	0.00	1	78.61	78.60	-1	1,015	-0.10%
2024/01/23	1.2	78.63	0	0.00	78.40	1.2	1,024	0.12%
2024/01/19	2	77.10	0	0.00	77.60	2	1,028	0.19%
2024/01/17	0.1	77.00	2	77.40	77.30	-1.9	1,038	-0.19%
2024/01/16	50	78.17	0	0.00	77.80	50	1,038	4.81%
2024/01/10	31.2	77.77	0	0.00	77.60	31.2	1,060	2.94%
2024/01/09	3.2	80.39	0	0.00	78.80	3.2	1,056	0.30%
2024/01/08	30	83.40	0	0.00	83.20	30	1,024	2.93%
2024/01/05	0	0.00	4	83.10	83.20	-4	1,031	-0.39%
2024/01/03	0	0.00	0.3	84.20	84.10	-0.3	1,092	-0.03%
2024/01/02	2	84.45	0	0.00	84.20	2	1,092	0.18%
2023/12/27	1	83.40	1	83.50	83.50	0	1,096	0.00%
2023/12/25	10	82.40	0	0.00	82.50	10	1,100	0.91%
2023/12/22	3.1	83.05	0	0.00	82.40	3.1	1,105	0.28%
2023/12/21	40.2	82.95	0	0.00	82.90	40.2	1,110	3.62%
2023/12/20	20	83.20	0	0.00	83.10	20	1,113	1.80%
2023/12/18	1	83.90	0	0.00	83.10	1	1,101	0.09%
2023/12/15	1	84.50	0	0.00	84.20	1	1,097	0.09%
2023/12/14	5	84.04	0	0.00	83.90	5	1,094	0.46%
2023/12/13	1	83.80	41	83.96	83.20	-40	1,088	-3.68%
2023/12/12	2	84.25	0.3	84.50	83.70	1.7	1,079	0.16%
2023/12/11	23	83.82	0	84.00	83.80	23	1,087	2.11%
2023/12/08	40	84.20	1	84.20	84.20	39	1,083	3.60%
2023/12/07	0	0.00	1	86.00	84.30	-1	1,069	-0.09%
2023/12/06	0	0.00	4.1	86.50	85.80	-4.1	1,062	-0.38%
2023/12/05	51	85.07	2	85.20	85.20	49	1,056	4.64%
2023/12/04	1	87.20	1.1	86.67	86.60	-0.1	1,042	0.00%
2023/12/01	2.3	87.09	4.7	86.90	87.10	-2.4	1,028	-0.23%
2023/11/30	259	85.23	6.2	86.12	86.70	252.9	999	25.31%	大買/鉅額交易
2023/11/29	3	82.60	1	82.90	83.00	2	914	0.22%
2023/11/28	0	0.00	1	82.60	82.60	-1	920	-0.11%
2023/11/27	0	81.10	0	0.00	81.10	0	937	0.00%
2023/11/22	0	0.00	1	83.00	82.80	-1	959	-0.10%
2023/11/21	0	0.00	1	82.00	82.50	-1	945	-0.11%
2023/11/17	0	0.00	8.5	78.85	79.60	-8.5	917	-0.93%
2023/11/16	0	0.00	2	78.20	78.40	-2	911	-0.22%
2023/11/15	10	78.90	2	78.60	78.60	8	907	0.88%
2023/11/14	1	77.80	3	78.37	78.30	-2	906	-0.22%
2023/11/13	2	77.70	1	78.00	77.60	1	907	0.11%
2023/11/10	1	76.80	0	0.00	77.40	1	912	0.11%
2023/11/09	2	77.45	1	77.90	77.50	1	913	0.11%
2023/11/08	0.1	77.80	1	78.40	78.10	-0.9	909	-0.10%
2023/11/07	4	76.20	5.1	76.37	76.80	-1.1	887	-0.12%
2023/11/06	3	75.40	8	75.34	75.20	-5	874	-0.57%
2023/11/03	2	70.00	0	0.00	70.30	2	818	0.24%
2023/11/02	2.1	69.38	0	0.00	69.90	2.1	846	0.25%
2023/10/31	5	69.00	0	0.00	68.50	5	904	0.55%
2023/10/27	1	70.20	0	0.00	69.80	1	935	0.11%
2023/10/25	2	71.00	1	71.10	70.80	1	967	0.10%
2023/10/23	0.1	69.50	0	0.00	69.90	0.1	1,004	0.00%
2023/10/20	1	69.60	1	70.20	70.00	0	1,023	0.00%
2023/10/19	1	69.60	1	70.60	70.50	0	1,034	0.00%
2023/10/18	3.1	70.38	0	0.00	70.00	3.1	1,037	0.30%
2023/10/16	1.1	72.49	0	0.00	72.60	1.1	1,074	0.10%
2023/10/13	2	74.10	0	0.00	74.10	2	1,116	0.18%
2023/10/12	0	0.00	7	75.41	75.50	-7	1,156	-0.61%
2023/10/11	8.1	73.13	1	73.50	73.10	7.1	1,186	0.60%
2023/10/06	0.6	78.65	0	0.00	78.40	0.6	1,185	0.05%
2023/10/05	1	79.20	0.1	79.70	79.00	0.9	1,204	0.07%
2023/10/04	0.1	78.50	0	0.00	79.50	0.1	1,241	0.01%
2023/10/03	2	80.40	2	80.00	79.80	0	1,380	0.00%
2023/10/02	2	79.85	2	79.90	80.10	0	1,415	0.00%
2023/09/28	1	79.00	2	80.10	79.20	-1	1,470	-0.07%
2023/09/27	1	79.00	0	0.00	79.00	1	1,564	0.06%
2023/09/26	0	0.00	1	81.00	80.20	-1	1,637	-0.06%
2023/09/25	1	80.40	7	79.74	80.70	-6	1,691	-0.35%
2023/09/22	0	0.00	2	79.35	79.40	-2	1,713	-0.12%
2023/09/21	0	0.00	4	78.93	78.30	-4	1,731	-0.23%
2023/09/20	0	0.00	0	79.80	79.70	0	1,746	0.00%
2023/09/15	0.1	80.80	1	80.90	81.00	-0.9	1,815	-0.05%
2023/09/14	0	0.00	27	81.80	81.90	-27	1,830	-1.47%
2023/09/13	0	0.00	1	80.00	80.50	-1	1,872	-0.05%
2023/09/08	1	81.50	0	0.00	81.20	1	2,589	0.04%
2023/09/07	1	81.80	0	0.00	81.50	1	2,639	0.04%
2023/09/06	8	82.11	1.2	82.13	82.00	6.8	2,652	0.26%
2023/09/05	0	0.00	18.1	81.94	81.80	-18.1	2,675	-0.68%
2023/09/01	4	80.78	1	80.60	80.80	3	2,749	0.11%
2023/08/31	4	80.05	12	81.14	81.50	-8	2,782	-0.29%
2023/08/30	0	0.00	10	78.98	79.40	-10	2,790	-0.36%
2023/08/29	10	77.10	0	0.00	77.80	10	2,829	0.35%
2023/08/28	1	77.40	0	0.00	76.80	1	2,862	0.03%
2023/08/25	0	0.00	10	78.37	78.40	-10	2,861	-0.35%
2023/08/23	0	0.00	0.1	79.81	79.40	-0.1	2,895	0.00%
2023/08/22	1.1	79.86	0.9	79.46	78.50	0.2	2,920	0.01%
2023/08/21	0	0.00	1	79.50	79.50	-1	2,958	-0.03%
2023/08/17	44	80.35	1	80.50	80.60	43	3,042	1.41%
2023/08/16	2.1	78.90	0.2	79.00	79.00	1.9	3,101	0.06%
2023/08/14	0.1	78.50	0.2	78.00	78.40	-0.1	3,378	0.00%
2023/08/10	2	79.80	23.1	80.47	80.00	-21.1	4,214	-0.50%
2023/08/08	8.2	82.70	7	83.21	83.10	1.2	4,237	0.03%
2023/08/07	5	84.10	6	84.08	84.50	-1	4,227	-0.02%
2023/08/04	0.1	80.50	0	0.00	80.50	0.1	4,194	0.00%
2023/08/02	0.5	80.00	1	78.70	78.70	-0.5	4,206	-0.01%
2023/08/01	0	0.00	11	81.94	81.20	-11	4,195	-0.26%
2023/07/31	5	83.80	0	0.00	82.20	5	4,189	0.12%
2023/07/28	2	82.95	0	0.00	83.30	2	4,177	0.05%
2023/07/27	2	83.20	1	82.90	82.80	1	4,166	0.02%
2023/07/26	0	0.00	4	84.25	84.30	-4	4,151	-0.10%
2023/07/25	5	82.74	0	0.00	83.70	5	4,152	0.12%
2023/07/24	2	81.40	0	0.00	81.10	2	4,143	0.05%
2023/07/21	1	82.10	0.2	82.20	82.20	0.8	4,134	0.02%
2023/07/19	29	83.46	1	83.30	82.80	28	4,149	0.67%
2023/07/18	6.2	87.30	2	87.95	88.30	4.2	4,129	0.10%
2023/07/17	4	88.00	0	0.00	88.00	4	4,120	0.10%
2023/07/14	5.2	86.05	12	86.85	87.40	-6.8	4,165	-0.16%
2023/07/13	6	84.58	0	0.00	84.40	6	4,192	0.14%
2023/07/12	3	83.63	10	83.46	83.40	-7	4,156	-0.17%
2023/07/11	7	83.93	4.2	83.86	83.70	2.8	4,141	0.07%
2023/07/10	14.2	84.94	2	85.10	83.80	12.2	4,133	0.30%
2023/07/07	1	93.60	2	94.45	92.90	-1	4,009	-0.02%
2023/07/06	2	94.90	4	95.88	95.00	-2	4,020	-0.05%
2023/07/05	2	96.35	7	97.21	95.30	-5	3,997	-0.13%
2023/07/04	25	94.72	4	94.70	94.60	21	3,930	0.53%
2023/07/03	1	93.40	1	92.80	93.60	0	3,872	0.00%
2023/06/30	2	90.15	0	0.00	90.10	2	3,858	0.05%
2023/06/29	5	88.68	0	0.00	88.60	5	3,939	0.13%
2023/06/28	6	88.62	0	0.00	88.20	6	3,957	0.15%
2023/06/27	3	89.67	5	89.34	88.70	-2	3,965	-0.05%
2023/06/26	3	92.20	0.5	91.50	91.00	2.5	3,966	0.06%
2023/06/21	2.1	91.80	1	92.20	91.80	1.1	4,018	0.03%
2023/06/20	0	0.00	1	91.70	90.90	-1	4,169	-0.02%
2023/06/19	2.1	92.50	4	92.05	91.10	-1.9	4,250	-0.04%
2023/06/16	8.7	93.25	11.7	92.90	91.90	-3	4,230	-0.07%
2023/06/15	44.9	97.93	49	97.57	96.70	-4.1	4,091	-0.10%
2023/06/14	36	96.06	16.1	100.43	102.00	19.9	3,780	0.53%
2023/06/13	11	92.71	2	93.05	92.80	9	3,565	0.25%
2023/06/12	1.1	91.18	0	0.00	90.80	1.1	3,533	0.03%
2023/06/09	1.1	91.97	20.4	92.30	91.70	-19.3	3,549	-0.54%
2023/06/08	23	90.54	0	0.00	90.20	23	3,598	0.64%
2023/06/07	1.1	91.91	1	92.30	92.30	0.1	3,651	0.00%
2023/06/06	2.5	91.52	0	0.00	90.80	2.5	3,787	0.07%
2023/06/05	2	91.00	33	90.62	91.90	-31	3,928	-0.79%
2023/06/02	4	90.83	0	0.00	90.20	4	4,058	0.10%
2023/06/01	0.2	91.90	0	0.00	92.00	0.2	4,039	0.00%
2023/05/31	2	89.55	0	0.00	90.10	2	4,026	0.05%
2023/05/30	5.2	89.57	0	0.00	88.80	5.2	4,052	0.13%
2023/05/29	0	91.30	2	91.40	91.20	-2	4,042	-0.05%
2023/05/26	2	89.55	0	0.00	89.50	2	4,057	0.05%
2023/05/25	3.5	90.69	0	0.00	90.30	3.5	4,056	0.09%
2023/05/23	0.4	92.30	1	92.10	91.40	-0.6	4,099	-0.01%
2023/05/22	1.3	90.18	1	91.00	90.80	0.3	4,197	0.01%
2023/05/19	4.7	93.39	0.3	92.00	92.10	4.4	4,316	0.10%
2023/05/18	0.5	97.60	0.3	94.80	95.40	0.2	4,288	0.00%
2023/05/17	54.4	95.13	36.7	95.53	97.10	17.7	4,163	0.42%
2023/05/16	7	90.86	20.9	91.54	93.00	-13.9	3,737	-0.37%
2023/05/12	0	0.00	3	82.50	83.80	-3	3,375	-0.09%
2023/05/11	0	0.00	2	82.80	81.90	-2	3,402	-0.06%
2023/05/10	2	82.35	2	82.70	82.90	0	3,735	0.00%
2023/05/08	1.2	81.50	0	0.00	81.50	1.2	3,779	0.03%
2023/05/05	1	80.40	0	0.00	80.80	1	3,796	0.03%
2023/05/04	0.2	80.00	0.1	79.90	79.90	0.1	3,799	0.00%
2023/04/28	0	0.00	3	78.43	79.00	-3	3,813	-0.08%
2023/04/27	0	0.00	6	76.53	76.60	-6	3,824	-0.16%
2023/04/26	0	0.00	2	75.90	75.60	-2	3,829	-0.05%
2023/04/25	0	0.00	3	77.23	76.00	-3	3,835	-0.08%
2023/04/24	0	0.00	6	78.00	77.40	-6	3,822	-0.16%
2023/04/21	1.1	78.14	10	78.44	77.80	-8.9	3,818	-0.23%
2023/04/20	6	80.87	0	0.00	80.20	6	3,809	0.16%
2023/04/19	6	84.72	5	85.46	82.30	1	3,812	0.03%
2023/04/18	0	0.00	28.2	85.72	86.10	-28.2	3,741	-0.75%
2023/04/17	27	83.54	0.1	83.60	83.40	26.9	3,694	0.73%
2023/04/13	0	83.60	0	0.00	84.40	0	3,690	0.00%
2023/04/12	0	0.00	3	84.80	84.60	-3	3,668	-0.08%
2023/04/11	4	83.58	0	0.00	83.50	4	3,654	0.11%
2023/04/06	0	0.00	40	85.62	85.80	-40	3,590	-1.11%
2023/03/31	0	0.00	5	85.58	85.30	-5	3,587	-0.14%
2023/03/30	0	0.00	7	84.84	85.50	-7	3,582	-0.20%
2023/03/29	0	0.00	11.1	83.89	83.80	-11.1	3,500	-0.32%
2023/03/28	14	82.20	4	82.75	82.20	10	3,511	0.28%
2023/03/27	40	83.30	0	0.00	83.10	40	3,503	1.14%
2023/03/24	3	83.13	1	83.60	84.20	2	3,519	0.06%
2023/03/23	6	83.02	9	83.49	84.00	-3	3,552	-0.08%
2023/03/22	2	80.90	7	81.43	81.30	-5	3,438	-0.15%
2023/03/21	0	0.00	5	76.58	77.40	-5	3,393	-0.15%
2023/03/17	11	74.34	0	0.00	74.10	11	3,507	0.31%
2023/03/16	3	73.73	2	74.00	73.20	1	3,572	0.03%
2023/03/15	1	74.60	0	0.00	73.70	1	3,576	0.03%
2023/03/13	7.2	74.48	0	0.00	75.00	7.2	3,589	0.20%
2023/03/10	25.1	79.58	10	78.36	77.80	15.1	3,548	0.42%
2023/03/09	10	84.14	7	85.31	83.40	3	3,502	0.09%
2023/03/08	19	83.23	1	83.30	83.90	18	3,368	0.53%
2023/03/07	19	85.43	27	85.86	84.30	-8	3,213	-0.25%
2023/03/06	2	82.50	3	83.70	82.70	-1	3,080	-0.03%
2023/03/03	3	82.37	0.1	82.98	82.70	2.9	3,144	0.09%
2023/03/02	0	0.00	1	83.20	81.70	-1	3,288	-0.03%
2023/03/01	0	0.00	2	81.60	82.40	-2	3,324	-0.06%
2023/02/24	6	82.68	2.1	82.81	81.80	3.9	3,336	0.12%
2023/02/23	1	83.60	6	83.93	83.80	-5	3,333	-0.15%
2023/02/22	9.1	81.64	1	81.70	82.90	8.1	3,372	0.24%
2023/02/21	6	84.62	5	83.56	83.30	1	3,468	0.03%
2023/02/20	7	85.00	1	85.50	84.50	6	3,523	0.17%
2023/02/17	24	84.52	32.7	85.13	86.70	-8.7	3,454	-0.25%
2023/02/16	0.1	80.73	3	82.07	81.70	-2.9	3,299	-0.09%
2023/02/15	0	80.00	8	79.73	80.60	-8	3,229	-0.25%
2023/02/14	6.1	79.60	3	80.43	79.00	3.1	3,214	0.09%
2023/02/13	2	78.80	2	78.65	78.90	0	3,216	0.00%
2023/02/10	8	79.03	6	78.42	77.70	2	3,242	0.06%
2023/02/09	1	77.60	1	79.30	79.00	0	3,216	0.00%
2023/02/08	16	80.23	12.1	80.56	79.00	3.9	3,189	0.12%
2023/02/07	1.1	75.73	135	76.31	80.40	-134	2,855	-4.69%	大賣/鉅額交易
2023/02/06	3	73.33	10	74.00	73.10	-7	2,792	-0.25%
2023/02/03	14	74.74	93.8	75.48	74.60	-79.8	2,791	-2.86%
2023/02/01	0	0.00	18.8	74.77	74.20	-18.8	2,761	-0.68%
2023/01/31	0	0.00	1	74.20	74.00	-1	2,755	-0.04%
2023/01/30	1	72.90	8	73.89	73.70	-7	2,757	-0.25%
2023/01/17	4	73.15	9	72.66	73.10	-5	2,752	-0.18%
2023/01/16	1	71.50	0	0.00	71.50	1	2,734	0.04%
2023/01/13	12	69.73	0	0.00	69.10	12	2,742	0.44%
2023/01/12	0	0.00	10	69.47	71.00	-10	2,745	-0.36%
2023/01/11	8	70.00	0	0.00	70.00	8	2,751	0.29%
2023/01/10	46	70.40	0	0.00	70.00	46	2,761	1.67%
2023/01/09	25.1	71.52	0	0.00	71.70	25.1	2,780	0.90%
2023/01/06	1	73.50	3	75.10	73.80	-2	2,768	-0.07%
2023/01/05	7	74.19	15	74.93	73.80	-8	2,793	-0.29%
2023/01/04	40	72.83	1	72.90	73.80	39	2,810	1.39%
2023/01/03	11	71.95	0	0.00	72.10	11	2,839	0.39%
2022/12/28	36	72.21	3	72.77	72.20	33	2,889	1.14%
2022/12/27	41	72.24	1	73.60	73.30	40	2,923	1.37%
2022/12/26	3	73.40	1	73.50	72.90	2	2,926	0.07%
2022/12/22	4	74.50	1	76.40	75.10	3	3,005	0.10%
2022/12/21	0	0.00	26	77.01	76.40	-26	3,028	-0.86%
2022/12/20	0	0.00	49	76.44	75.50	-49	3,069	-1.60%
2022/12/19	15	76.00	0	0.00	75.90	15	3,126	0.48%
2022/12/16	3	74.97	0	0.00	74.80	3	3,262	0.09%
2022/12/14	1	79.30	0.1	79.60	79.90	0.9	3,340	0.03%
2022/12/13	4	79.30	4	78.28	77.00	0	3,546	0.00%
2022/12/12	1	79.80	1.5	80.60	79.30	-0.5	3,504	-0.01%
2022/12/09	0	0.00	17	78.48	78.90	-17	3,519	-0.48%
2022/12/08	4	76.65	44	77.92	77.80	-40	3,578	-1.12%
2022/12/06	2	75.95	21	76.34	76.00	-19	3,681	-0.52%
2022/12/02	0	0.00	1	74.00	75.40	-1	3,986	-0.03%
2022/11/30	0	0.00	213	71.62	71.70	-213	4,027	-5.29%	大賣/鉅額交易
2022/11/29	2.5	70.76	2	70.90	70.70	0.5	4,040	0.01%
2022/11/25	0	0.00	1	71.80	71.20	-1	4,145	-0.02%
2022/11/24	95	68.29	3.2	70.52	70.50	91.9	4,139	2.22%
2022/11/23	1	68.50	0	0.00	67.90	1	4,151	0.02%
2022/11/22	0	0.00	3	67.27	67.80	-3	4,129	-0.07%
2022/11/21	1	66.10	1	66.40	67.20	0	4,149	0.00%
2022/11/18	3	67.20	1	66.00	66.20	2	4,276	0.05%
2022/11/17	3	68.10	6	67.45	67.10	-3	4,283	-0.07%
2022/11/16	0	0.00	172	61.59	64.60	-172	4,271	-4.03%	大賣/鉅額交易
2022/11/15	1	60.10	118	60.93	60.80	-117	4,265	-2.74%	大賣/鉅額交易
2022/11/14	0	0.00	4	59.63	60.30	-4	4,204	-0.10%
2022/11/11	82	58.48	4	58.55	58.50	78	4,192	1.86%
2022/11/10	2	58.10	0	0.00	58.40	2	4,190	0.05%
2022/11/09	40	58.00	0	0.00	58.20	40	4,238	0.94%
2022/11/07	1	58.10	0	0.00	58.30	1	4,191	0.02%
2022/11/04	2	56.50	0	0.00	56.40	2	4,217	0.05%
2022/11/03	0	0.00	21	55.58	56.10	-21	4,226	-0.50%
2022/11/02	0	0.00	0.4	54.30	55.10	-0.4	4,261	-0.01%
2022/11/01	26	53.61	0	0.00	53.70	26	4,340	0.60%
2022/10/31	142	53.13	1	52.70	53.00	141	4,372	3.22%	大買/鉅額交易
2022/10/26	1	51.70	0	0.00	51.60	1	4,468	0.02%
2022/10/25	1	51.50	0	0.00	51.50	1	4,473	0.02%
2022/10/21	0	0.00	4	52.60	51.40	-4	4,513	-0.09%
2022/10/19	20	54.90	0	0.00	54.50	20	4,559	0.44%
2022/10/18	6	55.63	2	55.80	55.80	4	4,559	0.09%
2022/10/17	60	53.47	60	54.21	54.70	0	4,567	0.00%
2022/10/14	6	55.90	5	56.20	55.50	1	4,564	0.02%
2022/10/13	2	54.20	0	0.00	54.20	2	4,585	0.04%
2022/10/07	1.1	57.63	6	58.22	58.00	-4.9	4,729	-0.10%
2022/10/06	0	0.00	1	57.90	58.30	-1	4,728	-0.02%
2022/10/05	0.1	57.80	0	0.00	57.70	0.1	4,727	0.00%
2022/10/04	0	0.00	1	56.80	57.60	-1	4,690	-0.02%
2022/10/03	1	56.20	0	0.00	55.40	1	4,645	0.02%
2022/09/30	2	54.70	1.2	55.55	55.80	0.8	4,622	0.02%
2022/09/29	1	54.90	1.6	55.54	54.60	-0.6	4,563	-0.01%
2022/09/28	4.2	54.20	12.3	54.35	53.20	-8.1	4,524	-0.18%
2022/09/27	11	55.01	2	55.55	55.90	9	4,473	0.20%
2022/09/26	4.2	56.42	5	56.22	55.00	-0.9	4,414	-0.02%
2022/09/23	1.7	59.52	219	58.76	58.10	-217.4	4,326	-5.02%	大賣/鉅額交易
2022/09/22	7.1	61.31	11.2	61.00	60.50	-4.1	4,180	-0.10%
2022/09/21	7	63.13	103.4	63.99	61.90	-96.4	4,055	-2.38%	大賣/
2022/09/20	31.6	63.82	13	62.93	62.30	18.6	3,927	0.47%
2022/09/19	1.2	68.90	0	0.00	68.90	1.2	3,664	0.03%
2022/09/16	84	76.09	63	77.24	76.50	21	3,648	0.58%
2022/09/15	17	76.73	60	77.61	76.70	-43	3,537	-1.22%
2022/09/14	51	75.95	0	0.00	76.50	51	3,398	1.50%
2022/09/13	29	77.34	16	78.24	77.80	13	3,305	0.39%
2022/09/12	74.1	76.48	9	76.61	76.00	65.1	3,168	2.05%
2022/09/08	10	75.16	123.2	75.83	76.20	-113.2	2,962	-3.82%	大賣/鉅額交易
2022/09/07	2	71.25	0	0.00	71.10	2	2,780	0.07%
2022/09/06	2	73.70	7	71.63	74.00	-5	2,718	-0.18%
2022/09/05	3	73.80	5	73.26	73.30	-2	2,629	-0.08%
2022/09/02	2	75.80	2	75.30	74.20	0	2,581	0.00%
2022/09/01	3.2	75.31	4	75.43	75.90	-0.8	2,512	-0.03%
2022/08/31	1	74.90	1	74.40	75.10	0	2,401	0.00%
2022/08/30	6	74.13	6	74.35	75.40	0	2,304	0.00%
2022/08/29	5	68.64	2	69.30	70.70	3	2,114	0.14%
2022/08/26	2	72.35	4.8	71.75	72.20	-2.8	2,051	-0.13%
2022/08/25	39	72.16	36	73.45	72.20	3	1,995	0.15%
2022/08/24	16	69.21	17	70.11	69.30	-1	1,828	-0.05%
2022/08/23	1	70.20	0	0.00	68.00	1	1,747	0.06%
2022/08/22	0	0.00	9	66.09	68.00	-9	1,604	-0.56%
2022/08/19	2	62.80	3	62.37	62.20	-1	1,473	-0.07%
2022/08/18	1	62.70	2.1	62.53	63.00	-1.1	1,451	-0.07%
2022/08/16	8	62.65	0	0.00	62.80	8	1,390	0.58%
2022/08/15	41	59.81	6	60.32	60.20	35	1,314	2.66%
2022/08/12	2	59.50	3	59.80	59.90	-1	1,290	-0.08%
2022/08/11	64	59.69	64	60.29	59.70	0	1,269	0.00%
2022/08/10	1	59.50	41	59.51	59.70	-40	1,216	-3.29%
2022/08/09	0	0.00	55	59.83	59.80	-55	1,183	-4.65%
2022/08/08	321	57.65	4	57.95	58.20	317	1,123	28.21%	大買/鉅額交易
2022/08/05	53	56.14	4	56.00	56.30	49	1,026	4.77%
2022/08/04	2	55.60	6	54.48	54.90	-4	981	-0.41%
2022/08/03	0	0.00	18	55.10	54.10	-18	906	-1.98%
2022/07/29	0	0.00	1.1	54.56	54.70	-1.1	832	-0.14%
2022/07/28	2	54.65	3	54.20	53.70	-1	802	-0.12%
2022/07/27	4	53.78	9	53.01	54.70	-5	757	-0.66%
2022/07/26	4	52.48	3.2	52.71	52.00	0.8	702	0.11%
2022/07/21	2	51.50	1	51.60	52.60	1	608	0.16%
2022/07/20	2	52.00	45	51.74	51.30	-43	571	-7.53%
2022/07/19	2.2	51.84	7	52.01	52.60	-4.8	514	-0.93%
2022/07/18	2	49.35	33	51.37	51.70	-31	352	-8.80%
2022/07/15	0	0.00	4	46.90	47.00	-4	254	-1.57%
2022/07/13	0	0.00	18	46.53	47.20	-18	207	-8.68%
2022/07/12	3	45.15	0	0.00	45.30	3	186	1.61%
2022/07/11	3	46.70	0	0.00	46.40	3	179	1.67%
2022/07/08	1	46.85	0	0.00	46.60	1	174	0.57%
2022/07/05	0	0.00	19	47.20	47.20	-19	152	-12.46%
2022/07/04	2	45.65	0	0.00	45.95	2	135	1.47%
2022/07/01	8	46.10	0	0.00	45.00	8	127	6.29%
2022/06/30	2	46.18	0	0.00	46.05	2	107	1.86%
2022/06/29	6	45.57	0	0.00	45.55	6	91	6.55%
2022/06/24	8	44.06	0	0.00	43.85	8	87	9.17%
2022/06/17	0	0.00	110	44.43	42.95	-110	81	-135.66%	大賣/鉅額交易
2022/06/14	39	45.16	0	0.00	45.10	39	75	51.42%
2022/06/07	10	45.20	0	0.00	45.15	10	79	12.61%
2022/05/30	0	0.00	1	44.80	44.80	-1	86	-1.15%
2022/05/12	2	43.90	0	0.00	44.00	2	106	1.88%
2022/04/08	52	46.80	0	0.00	46.80	52	149	34.81%
2022/04/07	54	46.60	0	0.00	46.70	54	151	35.70%
2022/04/01	0.2	46.45	0	0.00	46.45	0.2	156	0.10%
2022/03/30	0	0.00	0.5	46.70	46.80	-0.5	163	-0.32%
2022/03/18	0.1	46.42	0.1	46.50	46.60	0.1	175	0.05%
2022/03/17	0.1	45.80	0	0.00	46.45	0.1	176	0.06%
2022/03/16	0	0.00	0.4	45.60	45.80	-0.4	176	-0.21%
2022/03/15	0	0.00	10	45.75	45.60	-10	176	-5.65%
2022/03/14	2	46.35	0	0.00	46.00	2	179	1.12%
2022/02/23	0	0.00	0.2	47.25	46.90	-0.2	270	-0.07%
2022/02/18	0.1	47.25	0	0.00	47.40	0.1	276	0.04%
2022/02/17	0.1	46.90	0	0.00	47.00	0.1	276	0.04%
2022/02/10	0	0.00	0	46.25	46.50	0	267	0.00%
2022/02/09	0	0.00	0.2	46.20	46.50	-0.2	270	-0.07%
2022/01/18	3	45.75	0	0.00	45.65	3	274	1.09%
2022/01/11	0	0.00	1	46.40	46.30	-1	272	-0.37%
2021/12/21	0	0.00	0	44.50	44.60	0	242	0.00%
2021/12/02	8	44.98	0	0.00	44.95	8	237	3.37%
2021/12/01	0	0.00	5	45.45	45.35	-5	235	-2.12%
2021/11/23	0.6	44.30	0	0.00	44.05	0.6	151	0.40%
2021/11/19	2	43.80	0	0.00	43.95	2	150	1.33%
2021/11/15	2	43.95	0	0.00	43.75	2	158	1.26%
2021/11/04	1	45.30	1	45.05	45.20	0	172	0.00%
2021/11/02	1	44.25	0	0.00	44.25	1	179	0.56%
2021/10/21	2	44.80	0	0.00	44.35	2	196	1.02%
2021/10/18	1	43.65	0	0.00	43.70	1	206	0.48%
2021/10/13	2	43.20	0	0.00	43.40	2	226	0.88%
2021/10/08	0	44.85	0	0.00	44.60	0	264	0.00%
2021/10/05	2	43.35	0	0.00	43.65	2	280	0.71%
2021/09/28	3	45.18	0	0.00	45.00	3	298	1.01%
2021/08/26	3	45.85	0	0.00	45.90	3	323	0.93%
2021/08/13	28	49.08	0	0.00	47.85	28	311	8.99%
2021/08/12	12	49.38	0	0.00	49.35	12	304	3.94%
2021/08/11	17	49.61	13	50.50	49.40	4	304	1.31%
2021/08/04	0	0.00	2	51.90	52.00	-2	343	-0.58%
2021/07/27	0	0.00	43	53.60	53.40	-43	394	-10.91%
2021/07/26	0	0.00	2	53.20	53.00	-2	402	-0.50%
2021/07/22	0	51.30	1	52.00	51.60	-1	418	-0.23%
2021/07/21	0	0.00	9	50.97	51.00	-9	438	-2.05%
2021/07/20	0	0.00	2	51.90	51.40	-2	552	-0.36%
2021/07/19	43	52.32	0	0.00	52.40	43	581	7.40%
2021/07/15	0	0.00	42.7	53.80	53.90	-42.7	686	-6.23%
2021/07/14	0	0.00	3	51.70	51.70	-3	672	-0.45%
2021/07/12	3	50.83	0	0.00	51.00	3	683	0.44%
2021/07/08	0	0.00	6	52.70	52.30	-6	697	-0.86%
2021/07/07	0	0.00	0.2	50.30	50.70	-0.2	700	-0.03%
2021/07/05	0	0.00	1	51.00	51.00	-1	730	-0.14%
2021/07/01	1	49.95	12	49.88	49.80	-11	754	-1.46%
2021/06/30	3	49.72	0	0.00	49.90	3	765	0.39%
2021/06/29	1	49.65	0	0.00	49.75	1	776	0.13%
2021/06/28	0	0.00	8	50.35	50.50	-8	789	-1.01%
2021/06/25	4	50.68	0	0.00	50.40	4	813	0.49%
2021/06/22	1.1	49.59	1	50.30	49.55	0.1	1,090	0.01%
2021/06/17	1	50.40	0	0.00	50.70	1	1,438	0.07%
2021/06/16	1	49.95	1	50.10	50.50	0	1,452	0.00%
2021/06/15	7	49.69	0	0.00	49.85	7	1,458	0.48%
2021/06/11	2.3	49.72	0	0.00	49.80	2.3	1,460	0.16%
2021/06/10	1	49.60	0	0.00	50.30	1	1,470	0.07%
2021/06/08	1	49.90	0	0.00	49.95	1	1,508	0.07%
2021/06/02	3.7	51.12	0	0.00	51.10	3.7	1,517	0.24%
2021/05/31	3.3	51.16	0	0.00	51.00	3.3	1,521	0.22%
2021/05/28	2.1	50.41	0	0.00	50.50	2.1	1,522	0.14%
2021/05/26	2	50.00	0	0.00	49.95	2	1,523	0.13%
2021/05/25	3	49.98	0	0.00	49.85	3	1,525	0.20%
2021/05/19	2	47.80	0	0.00	48.05	2	1,541	0.13%
2021/05/13	1	47.70	1	47.70	47.35	0	1,538	0.00%
2021/05/12	6	49.29	2	48.43	47.55	4	1,530	0.26%
2021/05/11	4	52.45	11	50.68	50.50	-7	1,512	-0.46%
2021/05/06	4	54.83	0	0.00	55.10	4	1,495	0.27%
2021/05/04	3	55.40	27	55.38	55.50	-24	1,493	-1.61%
2021/05/03	6	58.02	1	57.10	57.10	5	1,482	0.34%
2021/04/28	1	59.60	0	0.00	59.40	1	1,466	0.07%
2021/04/27	7	60.19	1	60.40	60.00	6	1,474	0.41%
2021/04/26	15	62.65	7	64.70	61.90	8	1,465	0.55%
2021/04/23	8	60.10	0	60.50	61.00	8	1,359	0.59%
2021/04/22	27	61.09	3	58.43	58.60	24	1,437	1.67%
2021/04/19	1	58.10	1	58.10	58.20	0	1,366	0.00%
2021/04/16	0	0.00	5	57.40	57.80	-5	1,389	-0.36%
2021/04/13	5	58.50	1	58.10	57.20	4	1,382	0.29%
2021/04/12	5	58.40	5	58.00	57.80	0	1,377	0.00%
2021/04/09	0	0.00	6	57.00	57.70	-6	1,365	-0.44%
2021/04/08	0	0.00	1.8	57.97	57.80	-1.8	1,365	-0.13%
2021/04/07	5	57.90	0	0.00	57.90	5	1,358	0.37%
2021/04/06	1	57.10	0.5	57.00	56.80	0.5	1,370	0.03%
2021/04/01	0	0.00	12	57.00	57.00	-12	1,387	-0.86%
2021/03/31	0	0.00	1	57.60	57.70	-1	1,474	-0.07%
2021/03/30	4	58.38	51	58.23	57.80	-47	1,494	-3.15%
2021/03/29	0	0.00	60	57.30	57.00	-60	1,477	-4.06%
2021/03/26	0	0.00	0.6	58.60	58.60	-0.6	1,453	-0.04%
2021/03/25	20.1	62.25	9	59.18	60.20	11.1	1,427	0.78%
2021/03/24	0	0.00	4.4	60.26	61.10	-4.4	1,210	-0.36%
2021/03/23	0	0.00	14.5	57.20	58.30	-14.5	983	-1.48%
2021/03/22	0	0.00	4	55.28	55.00	-4	906	-0.44%
2021/03/19	0	0.00	3	53.50	53.70	-3	875	-0.34%
2021/03/18	0	0.00	2	52.75	52.90	-2	886	-0.23%
2021/03/16	0	0.00	10	52.60	52.50	-10	886	-1.13%
2021/03/15	11	52.15	2	53.50	51.90	9	883	1.02%
2021/03/12	3	54.90	3	54.30	54.90	0	876	0.00%
2021/03/11	0	0.00	0.5	53.60	53.90	-0.5	871	-0.06%
2021/03/09	1	52.80	1	53.10	53.70	0	867	0.00%
2021/03/08	0	0.00	1.5	52.79	52.80	-1.5	865	-0.18%
2021/02/23	0	0.00	5	52.86	53.00	-5	878	-0.57%
2021/02/22	0	0.00	0.6	52.70	53.00	-0.6	880	-0.07%
2021/02/18	0	0.00	2	51.65	51.70	-2	871	-0.23%
2021/02/17	2	51.60	20	51.09	51.30	-18	869	-2.07%
2021/02/05	3	50.87	0	0.00	50.80	3	859	0.35%
2021/02/04	0	0.00	1	50.80	50.70	-1	858	-0.12%
2021/02/01	1	50.40	0	0.00	50.10	1	859	0.12%
2021/01/29	2	51.90	2	51.90	50.50	0	855	0.00%
2021/01/28	1	51.00	0	0.00	51.10	1	843	0.12%
2021/01/27	2	52.45	0	0.00	52.00	2	838	0.24%
2021/01/22	2	51.10	0	0.00	51.60	2	830	0.24%
2021/01/21	1	52.10	8	51.14	51.00	-7	827	-0.85%
2021/01/20	3	52.10	5	51.44	50.80	-2	819	-0.24%
2021/01/19	2	54.70	1	53.40	53.40	1	802	0.12%
2021/01/18	1	53.80	0	0.00	54.00	1	789	0.13%
2021/01/15	50	57.19	48	56.06	55.30	2	778	0.26%
2021/01/14	0	0.00	29	55.22	58.40	-29	667	-4.35%
2021/01/13	2	52.80	0	0.00	53.20	2	621	0.32%
2021/01/12	4	53.53	0	0.00	52.70	4	616	0.65%
2021/01/11	1	55.40	23	55.15	55.10	-22	600	-3.66%
2021/01/07	1	53.50	0	0.00	53.30	1	559	0.18%
2021/01/06	6	53.78	21.8	53.51	53.70	-15.8	556	-2.83%
2021/01/05	9	53.81	0	0.00	53.20	9	545	1.65%
2021/01/04	3	54.13	1	54.30	54.50	2	534	0.37%
2020/12/31	1	54.60	0	0.00	54.50	1	525	0.19%
2020/12/30	1	55.10	0	0.00	55.80	1	513	0.19%
2020/12/29	3	55.87	0.3	55.20	55.20	2.7	504	0.53%
2020/12/28	10	55.29	0	0.00	55.60	10	478	2.09%
2020/12/25	6	56.78	30.6	57.71	56.50	-24.6	449	-5.49%
2020/12/22	0	0.00	2	48.45	47.40	-2	305	-0.66%
2020/12/21	2	48.25	0	0.00	48.25	2	307	0.65%
2020/12/16	0	0.00	2	49.73	49.80	-2	298	-0.67%
2020/12/14	3	51.60	100	50.55	50.80	-97	286	-33.91%
2020/12/08	2	50.10	1.6	49.96	49.85	0.4	251	0.17%
2020/12/01	20	48.57	0	0.00	48.40	20	228	8.77%
2020/11/30	5	48.11	0	0.00	48.15	5	219	2.28%
2020/11/23	0	0.00	0.1	47.80	47.75	-0.1	228	-0.04%
2020/11/20	0	0.00	0.5	47.25	47.50	-0.5	225	-0.24%
2020/11/13	0	0.00	0.6	45.75	45.85	-0.6	229	-0.26%
2020/11/12	5	45.60	0	0.00	45.85	5	231	2.16%
2020/11/11	10	45.75	0	0.00	46.05	10	233	4.28%
2020/11/10	1	44.90	0	0.00	45.10	1	229	0.44%
2020/10/29	0.1	44.10	0	0.00	44.10	0.1	312	0.04%
2020/10/27	0	0.00	3.5	43.80	43.80	-3.5	329	-1.08%
2020/10/19	0	0.00	1	44.30	44.55	-1	375	-0.27%
2020/10/16	0	0.00	1	43.85	43.90	-1	378	-0.26%
2020/09/28	0	0.00	4.1	42.51	42.75	-4.1	475	-0.87%
2020/09/24	7	42.97	5	42.65	42.55	2	501	0.40%
2020/09/14	3	44.25	3	44.25	44.15	0	509	0.00%
2020/09/03	0	0.00	0	45.90	45.95	0	526	-0.01%
2020/08/31	1	46.50	1	45.90	45.80	0	550	0.00%
2020/08/27	2	46.65	2	47.15	46.65	0	543	0.00%
2020/08/26	2	47.80	0	0.00	47.80	2	542	0.37%
2020/08/25	10	47.79	0	0.00	48.00	10	543	1.84%
2020/08/20	3	45.33	0	0.00	44.80	3	538	0.56%
2020/08/18	1	47.70	0	0.00	48.00	1	528	0.19%
2020/08/14	5	48.47	5	47.53	47.90	0	529	0.00%
2020/08/13	1	47.15	0	0.00	47.30	1	525	0.19%
2020/08/12	2	46.95	0	0.00	47.60	2	523	0.38%
2020/08/11	4	48.66	0	0.00	48.00	4	517	0.77%
2020/08/10	0	0.00	7	51.00	51.10	-7	504	-1.39%
2020/08/06	1	50.00	0	0.00	49.75	1	483	0.21%
2020/08/05	1	50.20	0	0.00	49.90	1	488	0.20%
2020/08/03	1	49.55	0	0.00	49.70	1	537	0.19%
2020/07/28	1	46.60	0	0.00	46.85	1	525	0.19%
2020/07/27	2	47.10	0	0.00	47.05	2	523	0.38%
2020/07/21	0	0.00	2	49.30	49.05	-2	484	-0.41%
2020/07/14	1	48.65	1	48.05	48.00	0	464	0.00%
2020/07/09	1	48.65	0	0.00	48.65	1	463	0.22%
2020/07/08	4	48.38	2.6	48.90	49.10	1.4	455	0.31%
2020/06/15	1	42.60	0	0.00	42.45	1	432	0.23%
2020/06/12	1	42.30	0	0.00	43.10	1	448	0.22%
2020/06/10	0.6	44.00	0	0.00	44.05	0.6	479	0.13%
2020/06/09	0	0.00	1	44.15	44.25	-1	482	-0.21%
2020/06/04	0	0.00	9	41.58	41.45	-9	449	-2.00%
2020/06/03	0	0.00	1	41.70	41.45	-1	450	-0.22%
2020/05/15	3	39.65	3	40.40	40.10	0	423	0.00%
2020/05/14	5	40.97	0	0.00	40.90	5	409	1.22%
2020/05/13	1	40.50	0	0.00	42.35	1	401	0.25%
2020/05/11	1	41.80	3	44.40	41.70	-2	383	-0.52%
2020/05/08	0	0.00	7	39.20	40.40	-7	343	-2.04%
2020/05/05	0.2	34.35	1	34.80	34.50	-0.8	316	-0.25%
2020/04/29	0	0.00	4	34.70	34.65	-4	316	-1.26%
2020/04/28	6	34.05	0	0.00	34.75	6	315	1.90%
2020/04/21	12	32.78	0	0.00	32.20	12	303	3.95%
2020/04/16	1	34.70	0	0.00	34.65	1	292	0.34%
2020/04/09	2	33.05	0	0.00	32.85	2	273	0.73%
2020/03/27	2	30.80	0	0.00	30.70	2	238	0.84%
2020/03/25	0	0.00	2	31.35	30.60	-2	228	-0.87%
2020/03/24	0	0.00	3	30.65	31.50	-3	214	-1.40%
2020/03/19	5	28.30	0	0.00	27.75	5	196	2.54%
2020/03/18	0	0.00	7.9	29.95	30.80	-7.9	181	-4.34%
2020/03/17	0.1	31.55	0	0.00	31.55	0.1	161	0.06%
2020/03/12	0	0.00	1	40.95	41.30	-1	111	-0.90%
2020/03/11	0	0.00	0.5	42.00	41.80	-0.5	108	-0.42%
2020/03/05	0	0.00	1	45.70	45.70	-1	100	-0.99%
2020/02/25	0	0.00	15	46.85	46.75	-15	97	-15.42%
2020/01/16	0	0.00	1	52.90	52.90	-1	116	-0.86%
2020/01/08	0	0.00	1	52.50	52.20	-1	153	-0.65%
2019/12/30	0	0.00	1	53.00	53.00	-1	195	-0.51%
2019/12/26	0	0.00	2	53.50	53.40	-2	204	-0.98%
2019/12/18	0	0.00	5	53.00	54.00	-5	229	-2.18%
2019/11/29	0.2	53.00	0	0.00	53.00	0.2	309	0.06%
2019/11/27	0	0.00	0.2	53.70	54.10	-0.2	329	-0.06%
2019/11/26	0	0.00	5	53.20	53.50	-5	345	-1.45%
2019/11/11	0.2	53.50	0	0.00	53.70	0.2	418	0.05%
2019/11/08	10	53.84	1	54.00	54.20	9	424	2.12%
2019/11/05	0	0.00	1	56.40	56.40	-1	424	-0.24%
2019/10/31	0	0.00	1	56.40	56.50	-1	447	-0.22%
2019/10/29	0	0.00	1	56.20	56.50	-1	475	-0.21%
2019/10/23	0	0.00	1	57.20	56.20	-1	485	-0.21%
2019/10/18	0	0.00	2	56.20	56.10	-2	480	-0.42%
2019/10/17	1	57.00	0	0.00	56.60	1	471	0.21%
2019/10/16	1	56.60	0	0.00	57.30	1	470	0.21%
2019/10/14	1	56.50	0	0.00	56.50	1	464	0.22%
2019/10/04	0	0.00	3	53.90	52.90	-3	445	-0.67%
2019/10/03	0	0.00	0.9	54.20	54.50	-0.9	441	-0.21%
2019/10/02	0	0.00	0.8	53.90	54.20	-0.8	441	-0.17%
2019/09/27	0	0.00	3	52.33	52.90	-3	433	-0.69%
2019/09/26	0.5	53.10	0	0.00	53.30	0.5	431	0.10%
2019/09/25	1	52.60	2	52.10	52.60	-1	428	-0.23%
2019/09/24	0	0.00	6	51.90	51.80	-6	426	-1.41%
2019/09/20	0	0.00	10	50.90	51.00	-10	425	-2.35%
2019/09/17	0	0.00	0.1	51.10	51.30	-0.1	423	-0.03%
2019/09/10	0	0.00	6.5	49.74	50.90	-6.5	418	-1.56%
2019/09/09	0	0.00	1	50.70	50.10	-1	409	-0.24%
2019/08/28	0	0.00	1	36.30	36.00	-1	392	-0.25%
2019/08/27	0	0.00	1	36.00	35.75	-1	363	-0.28%
2019/08/23	1	36.00	3	35.93	35.90	-2	343	-0.58%
2019/08/22	10	36.20	0	35.70	35.90	10	340	2.94%
2019/08/21	2.1	36.13	8	35.99	36.00	-5.9	324	-1.82%
2019/08/19	3	35.60	0	0.00	35.25	3	297	1.01%
2019/08/16	0	0.00	16	35.14	35.60	-16	280	-5.70%
2019/08/15	1	33.65	8	33.80	33.75	-7	260	-2.68%
2019/08/05	0	0.00	1	32.50	32.35	-1	258	-0.39%
2019/08/02	4	32.28	0	0.00	32.60	4	261	1.53%
2019/08/01	0.6	33.15	0	0.00	33.20	0.6	265	0.24%
2019/07/31	10	33.46	0	0.00	33.00	10	267	3.74%
2019/07/24	0	0.00	20	34.50	34.60	-20	238	-8.40%
2019/07/22	0	0.00	0	34.20	34.35	0	222	-0.01%
2019/07/17	0	33.50	0	0.00	33.55	0	225	0.02%
2019/07/15	0	0.00	0.9	34.10	34.30	-0.9	219	-0.41%
2019/07/12	0.5	34.25	9	34.80	34.45	-8.5	225	-3.79%
2019/07/09	24	34.50	0	0.00	34.55	24	226	10.61%
2019/07/03	0	0.00	1	33.55	33.55	-1	226	-0.44%
2019/06/28	0	0.00	7	33.20	33.25	-7	224	-3.12%
2019/06/21	1	32.40	0	0.00	32.70	1	231	0.43%
2019/06/19	1	32.30	0	0.00	32.50	1	233	0.43%
2019/06/06	1	32.70	0	0.00	32.55	1	317	0.32%
2019/06/03	1	32.45	0	0.00	32.70	1	317	0.32%
2019/05/31	0	0.00	1	32.35	32.55	-1	317	-0.31%
2019/05/30	0	0.00	1	32.60	32.50	-1	317	-0.31%
2019/05/29	2	32.50	0	0.00	32.55	2	316	0.63%
2019/05/28	0.4	32.90	0	0.00	32.90	0.4	316	0.13%
2019/05/22	0	0.00	0.5	32.90	32.95	-0.5	312	-0.16%
2019/05/16	0	0.00	1	32.90	32.70	-1	311	-0.32%
2019/05/13	1	31.30	0	0.00	31.50	1	310	0.32%
2019/05/10	1	32.95	0	0.00	32.50	1	305	0.33%
2019/05/09	4	33.05	0	0.00	33.00	4	301	1.33%
2019/05/08	2	34.00	0	0.00	34.10	2	289	0.69%
2019/04/29	0	0.00	51	34.35	34.25	-51	280	-18.19%
2019/04/26	0	0.00	50	33.86	33.95	-50	268	-18.63%
2019/04/23	1	33.65	2	34.05	33.65	-1	262	-0.38%
2019/04/17	0	0.00	3	34.05	34.25	-3	249	-1.20%
2019/04/15	0	0.00	3	34.10	34.10	-3	242	-1.24%
2019/04/11	0	0.00	1	34.60	34.30	-1	237	-0.42%
2019/04/10	0	0.00	1	34.45	34.65	-1	234	-0.41%
2019/03/28	0	0.00	4	33.95	34.05	-4	210	-1.90%
2019/03/26	0	0.00	0.3	34.20	34.40	-0.3	205	-0.13%
2019/03/20	2.2	33.97	0	0.00	33.90	2.2	196	1.12%
2019/03/19	1	34.05	50	34.00	34.00	-49	196	-24.92%
2019/03/18	0	0.00	40	33.70	33.85	-40	194	-20.56%
2019/03/15	2	33.53	0.1	33.30	33.55	1.9	189	1.00%
2019/03/14	5	33.65	27	33.74	33.70	-22	175	-12.52%
2019/03/13	2	33.80	74.3	34.11	33.85	-72.3	160	-44.90%
2019/03/11	3	35.10	0	0.00	35.25	3	135	2.21%
2019/03/06	2	35.63	0	0.00	35.70	2	145	1.37%
2019/03/05	1	35.65	0	0.00	35.70	1	144	0.69%
2019/03/04	1	35.75	0	0.00	35.75	1	142	0.70%
2019/02/25	4.2	36.14	0	0.00	36.05	4.2	141	2.98%
2019/02/18	0	0.00	2	36.50	36.50	-2	138	-1.44%
2019/02/13	0.1	36.20	0	0.00	36.35	0.1	135	0.07%
2019/02/12	0	0.00	1	36.65	36.70	-1	133	-0.75%
2019/02/11	0	0.00	11	36.00	36.05	-11	131	-8.35%
2019/01/30	0	0.00	3	35.45	35.45	-3	126	-2.36%
2019/01/22	0.3	34.55	0	0.00	34.70	0.3	125	0.24%
2019/01/17	0	0.00	2	35.55	35.10	-2	123	-1.62%
2019/01/14	1	35.65	0	0.00	35.45	1	120	0.83%
2019/01/02	1	34.70	0	0.00	34.90	1	142	0.70%
2018/12/27	1	34.90	0	0.00	34.70	1	145	0.69%
2018/12/22	1	35.10	0	0.00	35.10	1	147	0.68%
2018/12/20	2	34.90	0	0.00	34.65	2	150	1.33%
2018/12/17	1	35.30	0	0.00	34.90	1	154	0.65%
2018/12/13	0	0.00	3	35.50	36.00	-3	156	-1.92%
2018/12/12	0	0.00	2	34.00	35.00	-2	150	-1.33%
2018/12/10	3	33.60	9	33.80	33.50	-6	151	-3.95%
2018/12/05	1	32.80	0	0.00	32.95	1	158	0.63%
2018/12/04	2	32.90	0	0.00	32.75	2	168	1.19%
2018/12/03	2	32.90	3	32.75	32.85	-1	202	-0.50%
2018/11/29	0	0.00	11	33.11	33.65	-11	215	-5.10%
2018/11/21	0	0.00	0.9	33.40	33.60	-0.9	222	-0.40%
2018/11/16	0	0.00	1	32.30	32.90	-1	229	-0.44%
2018/10/31	0	0.00	1	32.00	32.25	-1	265	-0.38%
2018/10/19	1	31.00	0	0.00	33.20	1	288	0.35%
2018/10/18	0.1	31.85	0	0.00	32.00	0.1	285	0.03%
2018/10/17	5	32.00	0	0.00	31.85	5	294	1.70%
2018/10/16	0	0.00	1	32.10	32.00	-1	294	-0.34%
2018/10/15	4	31.35	0	0.00	31.55	4	296	1.35%
2018/10/12	12	31.69	0	0.00	31.70	12	301	3.98%
2018/10/11	2	31.35	2	31.45	31.35	0	300	0.00%
2018/10/09	0	0.00	0.9	34.80	34.80	-0.9	291	-0.31%
2018/10/04	1	36.15	0	0.00	35.80	1	298	0.34%
2018/10/02	12	38.00	0	0.00	37.50	12	303	3.95%
2018/09/28	0.4	38.05	0	0.00	38.20	0.4	315	0.13%
2018/09/27	0	0.00	0	37.85	38.10	0	317	-0.01%
2018/09/26	0	37.30	0	0.00	37.35	0	324	0.00%
2018/09/25	1.1	37.39	0	0.00	37.35	1.1	327	0.35%
2018/09/04	0	0.00	1	36.55	37.00	-1	447	-0.22%
2018/08/30	0	0.00	22.3	38.49	38.40	-22.3	480	-4.63%
2018/08/29	5	39.90	6	39.75	39.60	-1	495	-0.20%
2018/08/28	0	0.00	2	37.78	38.95	-2	468	-0.43%
2018/08/27	0	0.00	8	37.70	37.50	-8	456	-1.75%
2018/08/22	0	0.00	1	36.30	36.40	-1	460	-0.22%
2018/08/16	0	0.00	20	35.85	35.85	-20	473	-4.22%
2018/08/15	0	0.00	22	36.02	35.85	-22	477	-4.60%
2018/08/13	1	36.60	2	36.30	35.80	-1	478	-0.21%
2018/08/10	0	0.00	20	37.00	36.65	-20	479	-4.17%
2018/08/09	0	0.00	10	37.00	36.80	-10	480	-2.08%
2018/08/06	2	37.00	1	36.95	36.60	1	501	0.20%
2018/08/02	0	0.00	3	36.60	36.55	-3	528	-0.57%
2018/07/31	1	36.35	0	0.00	36.50	1	529	0.19%
2018/07/27	22	36.35	5	36.60	36.25	17	524	3.24%
2018/07/25	1	36.45	1	36.60	36.45	0	519	0.00%
2018/07/23	1	36.25	0	0.00	36.45	1	517	0.19%
2018/07/20	0	0.00	10	36.75	36.75	-10	514	-1.95%
2018/07/19	1	36.80	0	0.00	36.90	1	512	0.20%
2018/07/17	3	36.80	0	0.00	36.95	3	517	0.58%
2018/07/13	1	37.00	2	37.05	37.10	-1	518	-0.19%
2018/07/12	0	0.00	2.9	35.85	36.15	-2.9	513	-0.56%
2018/07/11	0	0.00	5	36.00	35.90	-5	514	-0.97%
2018/07/10	10	35.75	0	0.00	36.05	10	512	1.95%
2018/07/09	0	0.00	10	36.50	35.75	-10	506	-1.97%
2018/07/03	1	36.95	1	36.85	36.85	0	526	0.00%
2018/06/29	0	0.00	3	36.45	37.15	-3	531	-0.56%
2018/06/27	2	36.00	2	36.00	36.40	0	526	0.00%
2018/06/25	1	36.00	0	0.00	36.25	1	520	0.19%
2018/06/22	0	0.00	10	37.00	37.00	-10	513	-1.95%
2018/06/21	9	37.36	0	0.00	37.40	9	514	1.75%
2018/06/20	1	37.50	0	0.00	37.70	1	514	0.19%
2018/06/14	1	37.90	25	38.03	39.00	-24	482	-4.98%
2018/06/13	2	38.50	1	39.05	38.10	1	455	0.22%
2018/06/12	2.1	38.97	2	38.80	38.50	0.1	458	0.02%
2018/06/11	0	0.00	11	37.03	40.20	-11	438	-2.51%
2018/06/08	1	36.35	10	36.35	36.55	-9	407	-2.21%
2018/06/07	1	36.50	16	36.70	36.10	-15	407	-3.68%
2018/06/06	0	0.00	15	38.11	36.95	-15	402	-3.73%
2018/06/05	2	35.10	10	34.60	36.00	-8	377	-2.12%
2018/06/01	0	0.00	30	34.20	34.30	-30	379	-7.92%
2018/05/31	10	34.98	10	34.80	34.05	0	379	0.00%
2018/05/30	1	34.50	10	34.60	34.75	-9	373	-2.41%
2018/05/29	0	0.00	10	34.30	34.75	-10	370	-2.70%
2018/05/28	0	0.00	11	33.65	35.00	-11	368	-2.98%
2018/05/25	0	0.00	10	33.15	33.40	-10	365	-2.73%
2018/05/24	0	0.00	10	32.85	33.10	-10	363	-2.75%
2018/05/22	0	0.00	10	32.90	32.90	-10	357	-2.80%
2018/05/18	5	33.00	3	33.00	33.00	2	365	0.55%
2018/05/14	3	31.65	4	30.65	31.75	-1	378	-0.26%
2018/05/11	24	32.38	2	34.40	31.50	22	362	6.07%
2018/05/04	8	35.38	0	0.00	35.30	8	340	2.35%
2018/04/27	1	35.05	0	0.00	34.50	1	344	0.29%
2018/04/24	11	35.06	0	0.00	35.00	11	350	3.14%
2018/04/23	0	0.00	9	36.05	35.85	-9	349	-2.58%
2018/04/12	1	37.60	0	0.00	37.95	1	346	0.29%
2018/04/10	10	37.83	0	0.00	37.80	10	332	3.01%
2018/03/28	1	37.90	0	0.00	37.90	1	329	0.30%
2018/03/26	1	37.80	0	0.00	37.90	1	334	0.30%
2018/03/23	1	37.70	0	0.00	37.90	1	333	0.30%
2018/03/22	1	38.00	0	0.00	38.25	1	338	0.30%
2018/03/21	1	38.70	0	0.00	38.35	1	343	0.29%
2018/03/20	3	38.27	0	0.00	38.80	3	345	0.87%
2018/03/16	5	37.95	0	0.00	40.00	5	342	1.46%
2018/03/15	2	37.88	0	0.00	37.80	2	335	0.60%
2018/03/08	0	0.00	100	38.90	38.80	-100	338	-29.50%
2018/02/12	1.2	39.15	0	0.00	38.90	1.2	352	0.34%
2018/02/09	1	38.70	20	38.90	39.70	-19	353	-5.38%
2018/02/08	0.3	39.60	0	0.00	39.70	0.3	349	0.09%
2018/02/07	0.1	39.70	0	0.00	39.70	0.1	349	0.03%
2018/02/05	0	0.00	10	40.30	40.65	-10	341	-2.93%
2018/02/02	30	40.94	0	0.00	40.85	30	340	8.81%
2018/01/30	0	0.00	50	40.05	40.30	-50	354	-14.11%
2018/01/29	0	0.00	1	40.00	40.05	-1	352	-0.28%
2018/01/25	0	0.00	1	40.45	40.30	-1	354	-0.28%
2018/01/23	0	0.00	1	40.40	40.40	-1	357	-0.28%
2018/01/22	0	0.00	1	40.30	40.50	-1	356	-0.28%
2018/01/18	1	40.10	0	0.00	40.05	1	355	0.28%
2018/01/16	0	0.00	1	39.40	39.35	-1	355	-0.28%
2018/01/04	0	0.00	1	39.90	40.10	-1	423	-0.24%