文曄 (3036)-富邦-新竹券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
115.5
漲跌
▼0.5
漲幅
-0.43%
成交量
8,137張
產業
上市電子通路類股
574人加入追蹤

立即追蹤
本地時間:14:30

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

文曄 (3036)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/05/31	2.4	116.11	2.3	116.98	115.50	0.1	12,146	0.00%
2024/05/30	5.1	117.33	1	117.00	116.00	4.1	12,218	0.03%
2024/05/29	16.1	120.59	7	120.43	120.00	9.1	12,521	0.07%
2024/05/28	15	121.47	0.1	121.50	121.50	15	13,107	0.11%
2024/05/27	14.1	118.25	2.1	118.74	118.50	12	13,122	0.09%
2024/05/24	4.4	118.00	1	117.50	118.00	3.4	13,264	0.03%
2024/05/23	2.1	116.05	2	116.75	117.50	0.1	13,455	0.00%
2024/05/22	23.1	118.33	9	118.11	118.00	14.1	13,549	0.10%
2024/05/21	9.4	120.74	9	120.67	120.00	0.4	13,590	0.00%
2024/05/20	12.2	121.72	0	0.00	121.50	12.2	13,597	0.09%
2024/05/17	5.7	122.81	4.1	123.38	122.50	1.6	13,699	0.01%
2024/05/16	10.1	124.44	4.4	123.82	123.00	5.7	13,864	0.04%
2024/05/15	3.1	126.33	2	126.00	124.50	1.1	14,091	0.01%
2024/05/14	4.8	123.60	5	124.00	123.50	-0.2	14,346	0.00%
2024/05/13	36.1	122.23	20	122.05	121.50	16.1	14,556	0.11%
2024/05/10	31.6	122.52	7	121.64	121.50	24.6	15,227	0.16%
2024/05/09	59.1	124.83	27.2	124.21	122.50	31.9	15,460	0.21%
2024/05/08	53.1	135.71	4.1	135.74	135.50	49	15,182	0.32%
2024/05/07	5	148.90	6	150.50	150.50	-1	15,202	-0.01%
2024/05/06	7.1	150.77	0.1	151.50	151.00	7.1	15,341	0.05%
2024/05/03	5	153.20	6.2	152.33	150.00	-1.2	15,481	-0.01%
2024/05/02	9	150.61	6.5	151.49	152.50	2.5	15,559	0.02%
2024/04/30	4.2	150.34	6.2	147.93	150.00	-2	15,694	-0.01%
2024/04/29	7	146.21	5	146.00	144.00	2	15,931	0.01%
2024/04/26	10.1	143.60	29.4	143.31	142.50	-19.3	16,389	-0.12%
2024/04/25	3.2	146.61	3	146.50	145.50	0.2	16,636	0.00%
2024/04/24	24.1	149.07	21	148.12	150.50	3.1	17,205	0.02%
2024/04/23	2	145.50	11	146.95	147.00	-9	17,902	-0.05%
2024/04/22	9	145.00	31.2	145.18	145.00	-22.2	18,185	-0.12%
2024/04/19	24.3	151.17	10.8	151.00	152.00	13.5	18,211	0.07%
2024/04/18	12	163.21	26	162.96	161.00	-14	18,395	-0.08%
2024/04/17	10	159.40	15.2	161.21	162.00	-5.2	18,605	-0.03%
2024/04/16	15	152.83	8.1	151.92	151.00	6.9	18,613	0.04%
2024/04/15	25.1	162.38	13.2	161.08	159.00	11.9	18,414	0.06%
2024/04/12	41.2	160.63	65.2	162.27	165.50	-24	18,195	-0.13%
2024/04/11	73.5	156.31	82.9	156.41	158.00	-9.4	17,688	-0.05%
2024/04/10	0	0.00	23	149.00	149.00	-23	16,606	-0.14%
2024/04/09	43.2	135.97	4	136.38	135.50	39.2	16,565	0.24%
2024/04/08	79.9	140.82	46.4	140.55	138.50	33.5	16,442	0.20%
2024/04/03	55.4	142.79	14	143.71	140.50	41.4	16,264	0.25%
2024/04/02	9.1	142.55	8	141.94	142.00	1.1	16,062	0.01%
2024/04/01	34.6	143.38	6.4	142.33	141.50	28.2	15,972	0.18%
2024/03/29	9	147.72	6.5	148.40	147.50	2.5	15,781	0.02%
2024/03/28	9	151.44	6	151.42	150.00	3	15,735	0.02%
2024/03/27	25.2	151.47	2	150.50	150.00	23.2	15,708	0.15%
2024/03/26	12.1	157.55	6	159.00	156.00	6.1	15,665	0.04%
2024/03/25	7	160.43	6.1	160.16	160.00	0.9	15,653	0.01%
2024/03/22	20	159.80	6	159.08	159.00	14	15,719	0.09%
2024/03/21	14	161.46	10	161.35	161.50	4	15,663	0.03%
2024/03/20	24.1	161.07	19	158.74	158.50	5.1	15,677	0.03%
2024/03/19	18	163.86	1,017	161.74	166.00	-999	15,488	-6.45%	大賣/鉅額交易
2024/03/18	15.1	157.96	7	158.36	160.00	8.1	15,261	0.05%
2024/03/15	16.1	151.92	16.5	152.16	155.00	-0.4	15,106	0.00%
2024/03/14	7.2	145.00	16	145.09	144.50	-8.8	14,883	-0.06%
2024/03/13	13.3	151.20	9.4	150.63	149.50	4	14,801	0.03%
2024/03/12	22.2	156.24	6.2	156.58	155.50	16	14,662	0.11%
2024/03/11	11.1	160.13	3	158.51	158.50	8.1	14,576	0.06%
2024/03/08	16.3	161.86	33	162.00	159.50	-16.7	14,534	-0.11%
2024/03/07	10.2	168.94	9.3	170.31	165.50	0.9	14,464	0.01%
2024/03/06	6	169.67	11	171.55	172.00	-5	14,393	-0.03%
2024/03/05	26.1	168.58	8.1	169.23	169.50	18	14,335	0.13%
2024/03/04	14.3	170.10	34.8	170.97	172.00	-20.5	14,308	-0.14%
2024/03/01	87	159.44	35	159.33	163.00	52	13,957	0.37%
2024/02/29	5	170.20	3	171.00	171.50	2	13,399	0.01%
2024/02/27	24.4	171.07	16	169.41	170.00	8.4	13,349	0.06%
2024/02/26	12.3	173.93	13	175.42	175.50	-0.7	13,207	-0.01%
2024/02/23	20	172.33	14.7	170.57	169.50	5.4	13,015	0.04%
2024/02/22	20	171.50	13.6	170.36	173.50	6.5	12,929	0.05%
2024/02/21	16.1	167.44	23.3	166.74	166.50	-7.2	12,837	-0.06%
2024/02/20	16.3	162.63	18.7	163.81	164.50	-2.4	12,881	-0.02%
2024/02/19	14.6	162.84	10	164.40	163.50	4.5	12,921	0.04%
2024/02/16	26.8	167.76	15.2	165.52	163.00	11.6	12,993	0.09%
2024/02/15	22.4	174.88	20	174.63	172.50	2.4	13,071	0.02%
2024/02/05	30	171.17	28.3	169.66	171.00	1.7	12,948	0.01%
2024/02/02	64.9	178.41	266.1	180.39	172.50	-201.2	12,773	-1.58%	大賣/鉅額交易
2024/02/01	40.1	172.10	322.2	172.34	173.00	-282.1	12,144	-2.32%	大賣/鉅額交易
2024/01/31	29	158.55	32.1	159.40	158.00	-3.1	11,969	-0.03%
2024/01/30	44	159.80	70.8	160.15	160.00	-26.8	12,049	-0.22%
2024/01/29	22.1	152.61	21.5	154.15	151.50	0.6	12,000	0.00%
2024/01/26	22.2	148.93	27.4	148.25	149.50	-5.2	11,911	-0.04%
2024/01/25	10	153.20	8.1	153.56	152.50	1.9	11,796	0.02%
2024/01/24	29	152.02	18.5	153.35	152.50	10.5	11,911	0.09%
2024/01/23	33.2	157.22	35.3	157.49	155.00	-2.1	11,812	-0.02%
2024/01/22	17	151.12	53	154.10	156.00	-36	11,625	-0.31%
2024/01/19	19.6	144.78	18.8	143.61	142.00	0.8	11,140	0.01%
2024/01/18	34.5	147.04	54.2	144.99	146.00	-19.7	10,885	-0.18%
2024/01/17	38	142.61	78.7	143.23	147.00	-40.7	10,285	-0.40%
2024/01/16	26.2	131.95	25.7	133.23	134.50	0.5	9,519	0.00%
2024/01/15	14.2	127.49	7.4	128.00	127.00	6.8	9,177	0.07%
2024/01/12	17.6	128.36	44.7	128.00	127.50	-27.1	9,016	-0.30%
2024/01/11	11.3	125.70	31.2	127.68	126.50	-19.9	8,536	-0.23%
2024/01/10	14	119.96	1,503	120.18	119.00	-1,489	8,185	-18.19%	大賣/鉅額交易
2024/01/09	3	115.00	2	114.50	114.50	1	8,200	0.01%
2024/01/08	4	115.25	5	114.00	113.50	-1	8,291	-0.01%
2024/01/05	4	116.88	7	116.71	117.00	-3	8,419	-0.04%
2024/01/04	29	117.62	27.1	116.24	114.50	1.9	8,563	0.02%
2024/01/03	9	116.39	10.2	115.10	117.50	-1.2	8,668	-0.01%
2024/01/02	14.3	111.91	1	113.00	111.50	13.3	8,814	0.15%
2023/12/29	13.1	112.78	1	114.00	112.50	12.1	9,380	0.13%
2023/12/28	1	118.00	2	115.00	113.50	-1	9,535	-0.01%
2023/12/27	22	118.95	24.1	118.96	119.00	-2.1	9,758	-0.02%
2023/12/26	3	118.17	6.7	117.65	118.00	-3.7	10,180	-0.04%
2023/12/25	2	116.00	4.6	117.06	117.00	-2.6	11,245	-0.02%
2023/12/22	26	116.40	26	115.96	116.00	0	11,705	0.00%
2023/12/21	0	0.00	1	115.00	113.50	-1	11,817	-0.01%
2023/12/20	3	113.50	9	113.72	113.00	-6	11,992	-0.05%
2023/12/19	2	111.50	13.4	111.78	111.00	-11.4	12,528	-0.09%
2023/12/18	10	112.30	6	112.50	111.50	4	13,275	0.03%
2023/12/15	7.4	113.55	14.9	115.29	112.00	-7.5	13,628	-0.06%
2023/12/14	5.1	118.45	3	119.17	116.50	2.1	14,077	0.01%
2023/12/13	8.5	119.09	307	120.11	120.00	-298.5	14,084	-2.12%	大賣/鉅額交易
2023/12/12	7	118.71	22	119.18	119.00	-15	14,033	-0.11%
2023/12/11	6	115.58	3.4	116.62	117.00	2.6	13,958	0.02%
2023/12/08	11	114.64	2.2	115.41	114.00	8.8	13,915	0.06%
2023/12/07	8	118.81	4	118.00	117.00	4	13,878	0.03%
2023/12/06	8	117.88	18	119.08	118.00	-10	13,820	-0.07%
2023/12/05	1.5	114.22	4	115.50	116.00	-2.5	13,772	-0.02%
2023/12/04	11.1	115.50	5	115.90	114.50	6.1	13,739	0.04%
2023/12/01	4.3	118.15	3	118.00	118.00	1.3	13,693	0.01%
2023/11/30	6	118.00	38.7	118.03	118.50	-32.7	13,690	-0.24%
2023/11/29	18	119.11	11	119.91	118.50	7	13,619	0.05%
2023/11/28	9.1	115.95	3	116.00	116.50	6.1	13,450	0.05%
2023/11/27	39.3	116.24	3.1	116.06	115.00	36.2	13,386	0.27%
2023/11/24	13	114.00	39	113.58	112.50	-26	13,280	-0.20%
2023/11/22	14.1	115.00	5	114.60	114.00	9.1	13,163	0.07%
2023/11/21	78.3	116.75	5	116.10	115.00	73.3	13,120	0.56%
2023/11/20	11	117.18	6	117.08	116.50	5	13,054	0.04%
2023/11/17	17.1	116.85	12.2	115.51	114.00	4.9	12,949	0.04%
2023/11/16	29.3	120.64	49.9	118.94	118.50	-20.6	12,798	-0.16%
2023/11/15	68.1	122.89	64.7	122.07	124.50	3.5	12,652	0.03%
2023/11/14	119.3	126.63	41	125.44	125.50	78.2	12,392	0.63%	大買/
2023/11/13	45.7	126.59	20.4	126.26	125.00	25.3	12,044	0.21%
2023/11/10	15	141.13	18.2	140.81	138.50	-3.1	11,813	-0.03%
2023/11/09	36.1	143.31	29.2	144.23	144.50	6.9	11,661	0.06%
2023/11/08	52.3	150.77	62.3	150.90	149.50	-10	11,420	-0.09%
2023/11/07	30.3	140.92	58	144.47	148.50	-27.7	11,018	-0.25%
2023/11/06	22.3	131.65	26	132.15	135.00	-3.7	10,699	-0.03%
2023/11/03	13.2	124.78	39	126.19	125.00	-25.9	10,326	-0.25%
2023/11/02	11.2	120.91	7	122.14	123.50	4.2	10,218	0.04%
2023/11/01	24.2	123.09	19	120.79	120.00	5.2	10,111	0.05%
2023/10/31	22	119.57	22.1	117.75	118.50	-0.1	9,827	0.00%
2023/10/30	14	117.71	15	116.20	117.50	-1	9,701	-0.01%
2023/10/27	9	111.50	0	0.00	111.50	9	9,528	0.09%
2023/10/26	6	108.75	20	110.13	110.50	-14	9,483	-0.15%
2023/10/25	4	113.38	7	113.79	112.50	-3	9,372	-0.03%
2023/10/24	1	112.50	1	114.50	112.50	0	9,343	0.00%
2023/10/23	5	113.30	6	114.08	114.00	-1	9,318	-0.01%
2023/10/20	2	114.50	8.2	116.04	115.00	-6.2	9,278	-0.07%
2023/10/19	1.1	115.88	4	115.38	116.00	-3	9,248	-0.03%
2023/10/18	6.1	115.58	7.1	115.36	115.00	-1	9,152	-0.01%
2023/10/17	25.1	119.25	31	118.74	118.00	-6	9,055	-0.07%
2023/10/16	38.2	116.95	9.1	116.94	118.00	29.1	8,801	0.33%
2023/10/13	7	115.57	43.1	115.12	115.50	-36.1	8,684	-0.42%
2023/10/12	17	119.50	14	118.14	119.00	3	8,531	0.04%
2023/10/11	14.3	117.32	15	118.33	118.00	-0.7	8,363	-0.01%
2023/10/06	14.2	117.04	13	116.54	116.50	1.2	8,172	0.02%
2023/10/05	41.2	118.35	108.1	119.12	119.00	-66.8	7,900	-0.85%	大賣/
2023/10/04	11	110.91	5	110.70	111.50	6	7,272	0.08%
2023/10/03	15.1	109.99	23.2	111.18	112.00	-8.1	7,051	-0.11%
2023/10/02	64.9	108.53	35.1	109.00	110.00	29.8	6,767	0.44%
2023/09/28	77.1	108.19	137	109.22	111.50	-59.9	6,309	-0.95%	大賣/
2023/09/27	25	98.89	32.1	102.30	104.50	-7.1	5,250	-0.14%
2023/09/26	12	96.01	6	94.97	95.00	6	4,708	0.13%
2023/09/25	10	95.71	15	94.80	96.20	-5	4,503	-0.11%
2023/09/22	255	99.62	233	99.86	96.00	22	4,222	0.52%	大買/大賣/
2023/09/21	115	99.97	139.3	100.10	103.00	-24.3	3,587	-0.68%	大買/大賣/
2023/09/20	11	96.20	48.8	98.72	100.00	-37.8	2,731	-1.38%
2023/09/19	19	92.95	25.4	94.18	91.00	-6.4	2,290	-0.28%
2023/09/18	0	0.00	19	88.60	88.60	-19	1,693	-1.12%
2023/09/15	0	0.00	9	80.60	80.60	-9	1,606	-0.56%
2023/09/12	5	72.76	2	73.60	72.60	3	1,585	0.19%
2023/09/11	15	74.17	3	74.10	74.20	12	1,570	0.76%
2023/09/08	0	0.00	21	73.80	74.00	-21	1,555	-1.35%
2023/09/07	3	73.60	0	0.00	73.90	3	1,545	0.19%
2023/09/06	2	72.70	6	72.93	73.10	-4	1,535	-0.26%
2023/09/05	0	0.00	1	72.30	72.70	-1	1,528	-0.07%
2023/09/04	41	72.22	12	70.95	72.20	29	1,522	1.90%
2023/08/31	0	0.00	0.2	68.10	68.10	-0.2	1,497	-0.02%
2023/08/29	1	68.00	0	0.00	68.20	1	1,491	0.07%
2023/08/28	0	0.00	5	68.00	68.00	-5	1,493	-0.33%
2023/08/25	2	68.00	2	68.60	68.00	0	1,507	0.00%
2023/08/24	8	68.20	32	68.49	68.80	-24	1,509	-1.59%
2023/08/23	10	68.10	0	0.00	68.90	10	1,508	0.66%
2023/08/22	30	68.39	10	67.90	68.30	20	1,492	1.34%
2023/08/21	0.2	65.90	10	66.60	67.00	-9.9	1,480	-0.67%
2023/08/18	20	65.70	1	67.00	65.10	19	1,468	1.29%
2023/08/17	3	71.50	1	71.60	71.40	2	1,411	0.14%
2023/08/16	0	0.00	1	72.40	72.00	-1	1,373	-0.07%
2023/08/15	0	0.00	1	72.00	71.70	-1	1,329	-0.08%
2023/08/11	1.2	73.06	16	72.92	73.00	-14.9	1,279	-1.16%
2023/08/10	5	74.30	4	73.40	73.30	1	1,254	0.08%
2023/08/09	1	74.00	16	72.81	74.00	-15	1,207	-1.24%
2023/08/08	3	70.70	0	0.00	70.90	3	1,110	0.27%
2023/08/07	0	0.00	1.2	69.12	70.70	-1.2	1,085	-0.11%
2023/07/31	1	68.50	2	68.60	68.60	-1	1,061	-0.09%
2023/07/28	0	0.00	3	68.47	68.90	-3	1,034	-0.29%
2023/07/27	3	67.07	1	67.50	67.60	2	1,009	0.20%
2023/07/26	1	66.30	7	67.00	66.50	-6	999	-0.60%
2023/07/25	1	66.50	0	0.00	66.70	1	984	0.10%
2023/07/24	11	67.78	0	0.00	67.30	11	964	1.14%
2023/07/20	1	69.10	1	69.50	69.20	0	952	0.00%
2023/07/18	3	70.20	0	0.00	70.00	3	934	0.32%
2023/07/17	12	70.00	0	0.00	70.00	12	930	1.29%
2023/07/14	10	69.90	0	0.00	69.90	10	932	1.07%
2023/07/13	10	68.90	2	70.55	70.50	8	924	0.87%
2023/07/12	5	68.60	0	0.00	69.20	5	892	0.56%
2023/07/11	0	0.00	0	68.60	68.80	0	888	0.00%
2023/07/10	10	68.30	8	68.88	68.30	2	882	0.23%
2023/07/07	5	68.80	0	0.00	69.20	5	880	0.57%
2023/07/06	1	69.70	10	70.45	69.50	-9	874	-1.03%
2023/07/05	20	70.00	4	70.30	69.40	16	863	1.85%
2023/07/04	10	68.98	16	69.15	70.20	-6	841	-0.71%
2023/06/29	0	0.00	1	67.40	67.50	-1	811	-0.12%
2023/06/28	0	0.00	6	67.30	67.40	-6	814	-0.74%
2023/06/27	6	68.10	0	0.00	68.00	6	794	0.76%
2023/06/21	1	67.70	0	0.00	68.00	1	796	0.13%
2023/06/20	0	0.00	6	67.70	67.90	-6	786	-0.76%
2023/06/16	0	0.00	1	67.20	67.00	-1	769	-0.13%
2023/06/14	0	0.00	2	68.30	67.60	-2	760	-0.26%
2023/06/13	0	0.00	0.1	67.60	67.80	-0.1	760	-0.01%
2023/06/12	0	0.00	3	68.10	67.90	-3	761	-0.39%
2023/06/09	5	67.34	0	0.00	67.50	5	756	0.66%
2023/06/08	11	67.60	0	0.00	67.50	11	764	1.44%
2023/06/07	1	67.90	4	67.75	67.80	-3	778	-0.39%
2023/06/06	1	67.00	0	0.00	67.40	1	775	0.13%
2023/06/02	0	66.40	0	0.00	66.30	0	770	0.00%
2023/05/31	0	0.00	1	66.70	65.90	-1	786	-0.13%
2023/05/29	3	67.30	14	67.11	66.60	-11	812	-1.35%
2023/05/25	4	66.60	0	0.00	66.80	4	882	0.45%
2023/05/24	0	0.00	9	67.23	67.40	-9	887	-1.01%
2023/05/23	0	0.00	0	66.55	66.80	0	895	0.00%
2023/05/17	1	65.30	0	0.00	65.40	1	911	0.11%
2023/05/12	1	64.00	1	64.40	64.50	0	935	0.00%
2023/05/10	0.7	65.20	0	0.00	64.90	0.7	943	0.07%
2023/05/08	1	64.50	18	64.50	65.00	-17	968	-1.76%
2023/05/05	6	65.32	23	65.43	65.40	-17	977	-1.74%
2023/05/02	0	0.00	5	67.10	67.10	-5	1,029	-0.49%
2023/04/26	1	65.70	0	0.00	66.20	1	1,054	0.09%
2023/04/21	6	66.98	0	0.00	66.20	6	1,058	0.57%
2023/04/20	0	0.00	7	67.61	67.10	-7	1,061	-0.66%
2023/04/19	1	68.10	2	67.80	68.20	-1	1,053	-0.09%
2023/04/18	12	68.28	1	67.90	68.50	11	1,042	1.05%
2023/04/17	0	0.00	0	67.70	67.70	0	1,031	0.00%
2023/04/11	3	67.80	2	67.60	67.80	1	1,034	0.10%
2023/04/10	2	68.00	9	67.82	67.50	-7	1,048	-0.67%
2023/04/07	0	0.00	2	67.45	67.50	-2	1,048	-0.19%
2023/04/06	3	66.77	1	66.50	67.40	2	1,048	0.19%
2023/03/31	3	67.67	1	67.60	67.60	2	1,058	0.19%
2023/03/30	0	0.00	0	67.10	67.20	0	1,117	0.00%
2023/03/29	0	0.00	1	66.60	66.70	-1	1,170	-0.09%
2023/03/28	0	66.47	0	0.00	66.10	0	1,260	0.00%
2023/03/27	0	0.00	6	66.52	66.60	-6	1,355	-0.44%
2023/03/23	1	66.90	7	66.96	66.90	-6	1,426	-0.42%
2023/03/21	0	0.00	1	66.20	66.50	-1	1,438	-0.07%
2023/03/20	0	0.00	2	66.00	65.90	-2	1,455	-0.14%
2023/03/17	3	65.93	0	0.00	66.40	3	1,467	0.20%
2023/03/16	2	66.05	8	65.58	65.60	-6	1,470	-0.41%
2023/03/13	0	0.00	2	66.10	66.90	-2	1,515	-0.13%
2023/03/10	5	65.90	5	66.30	66.70	0	1,518	0.00%
2023/03/09	2	66.55	17.1	66.37	66.70	-15.1	1,519	-0.99%
2023/03/08	0	0.00	17	66.21	66.30	-17	1,528	-1.11%
2023/03/07	0	0.00	6	66.03	66.10	-6	1,538	-0.39%
2023/03/06	0.1	65.60	1.5	65.60	65.60	-1.4	1,540	-0.09%
2023/03/03	6	65.25	0	0.00	65.40	6	1,543	0.39%
2023/03/02	3	64.77	0	0.00	64.80	3	1,547	0.19%
2023/03/01	0.1	64.10	0	0.00	64.10	0.1	1,546	0.00%
2023/02/24	15.1	65.12	12.6	64.67	65.00	2.6	1,517	0.17%
2023/02/23	3	67.27	0	0.00	67.30	3	1,449	0.21%
2023/02/21	9	67.46	0	0.00	67.40	9	1,469	0.61%
2023/02/20	0	0.00	5	67.60	67.60	-5	1,480	-0.34%
2023/02/17	10	66.25	33	66.00	66.40	-23	1,478	-1.56%
2023/02/16	0	65.70	68	65.92	65.80	-68	1,494	-4.55%
2023/02/15	6	65.67	3	65.67	65.20	3	1,515	0.20%
2023/02/14	1	66.10	0	0.00	65.60	1	1,515	0.07%
2023/02/13	2	65.50	8	65.31	65.70	-6	1,531	-0.39%
2023/02/09	12	66.29	0	0.00	66.40	12	1,541	0.78%
2023/02/07	7	66.20	0	0.00	66.50	7	1,562	0.45%
2023/02/06	0	0.00	3	66.60	66.00	-3	1,585	-0.19%
2023/02/03	22	66.31	4	66.40	66.90	18	1,576	1.14%
2023/02/02	6	65.97	3	65.50	65.90	3	1,634	0.18%
2023/02/01	3	65.43	0	0.00	65.40	3	1,620	0.19%
2023/01/31	1	65.00	2	64.65	65.40	-1	1,615	-0.06%
2023/01/30	1	63.89	0	0.00	63.90	1	1,578	0.06%
2023/01/17	1	63.20	0	0.00	63.40	1	1,569	0.06%
2023/01/16	3	63.30	1	63.20	63.30	2	1,576	0.13%
2023/01/12	2	63.40	3	63.23	63.10	-1	1,605	-0.06%
2023/01/11	11	63.33	4.1	63.53	63.60	7	1,636	0.42%
2023/01/10	1	62.80	1.1	62.80	62.80	-0.1	1,667	0.00%
2023/01/09	0	0.00	5	61.40	61.70	-5	1,696	-0.29%
2023/01/06	2	61.30	0.1	61.00	61.10	2	1,727	0.11%
2023/01/04	1	60.70	0.1	60.90	60.70	1	1,794	0.05%
2023/01/03	0	0.00	0	61.00	61.10	0	1,846	0.00%
2022/12/30	10.1	61.40	1	61.40	61.10	9.1	1,857	0.49%
2022/12/29	0.1	61.60	0	0.00	61.10	0.1	1,868	0.01%
2022/12/28	1.1	60.84	2	60.80	61.60	-0.9	1,893	-0.05%
2022/12/27	0	0.00	2	62.50	62.20	-2	1,901	-0.11%
2022/12/26	0	0.00	3	62.40	62.50	-3	1,920	-0.16%
2022/12/23	1	62.40	0	0.00	62.70	1	1,940	0.05%
2022/12/22	0	0.00	11	62.62	63.30	-11	1,938	-0.57%
2022/12/21	1	61.80	2	61.70	61.70	-1	1,893	-0.05%
2022/12/20	14	62.48	3	62.73	61.70	11	1,835	0.60%
2022/12/19	4	63.98	2.2	63.91	64.20	1.8	1,791	0.10%
2022/12/16	2	61.90	10	62.90	62.90	-8	1,711	-0.47%
2022/12/14	0.2	62.50	3.4	62.44	62.50	-3.2	1,758	-0.18%
2022/12/13	0	0.00	0.1	62.30	62.70	-0.1	1,839	-0.01%
2022/12/12	9	61.91	0	0.00	62.50	9	1,896	0.47%
2022/12/09	0.5	63.20	1	63.50	63.40	-0.5	1,948	-0.03%
2022/12/06	0.3	62.40	1	62.80	62.50	-0.7	1,979	-0.04%
2022/12/05	3	62.77	0	0.00	62.80	3	1,972	0.15%
2022/12/02	0	0.00	10	63.30	63.50	-10	1,951	-0.51%
2022/12/01	0	0.00	1	63.10	63.00	-1	1,956	-0.05%
2022/11/30	10	62.00	0	0.00	62.90	10	1,981	0.50%
2022/11/29	0	0.00	11	62.18	62.60	-11	1,989	-0.55%
2022/11/28	10	60.70	0	0.00	61.50	10	1,989	0.50%
2022/11/25	1	61.50	10.2	61.40	61.10	-9.2	1,989	-0.46%
2022/11/24	0	0.00	2	60.80	61.10	-2	1,993	-0.10%
2022/11/23	1	60.60	2	60.50	60.30	-1	2,002	-0.05%
2022/11/22	3	59.60	0	0.00	60.30	3	2,016	0.15%
2022/11/21	5	60.40	2	60.30	60.20	3	2,037	0.15%
2022/11/18	0	0.00	3	61.13	60.60	-3	2,040	-0.15%
2022/11/16	6	60.12	77	60.24	59.90	-71	2,038	-3.48%
2022/11/15	3	60.37	6	60.37	60.60	-3	2,028	-0.15%
2022/11/14	0	0.00	0.5	60.15	60.40	-0.5	2,023	-0.02%
2022/11/11	9	59.58	1	60.00	60.10	8	2,032	0.39%
2022/11/10	0	0.00	10.1	59.00	58.80	-10.1	2,033	-0.50%
2022/11/09	14	58.94	10	58.80	59.40	4	2,041	0.20%
2022/11/08	0	0.00	11	58.34	58.20	-11	2,046	-0.54%
2022/11/07	1	58.00	1	58.00	57.90	0	2,058	0.00%
2022/11/04	4	56.80	0	0.00	57.60	4	2,079	0.19%
2022/11/03	10	56.90	0.1	57.20	57.20	9.9	2,087	0.47%
2022/11/02	22	57.51	0.4	57.85	57.50	21.6	2,122	1.02%
2022/11/01	22.1	58.11	0	0.00	58.00	22.1	2,172	1.02%
2022/10/31	63.2	58.06	21	58.69	58.30	42.2	2,172	1.94%
2022/10/25	0	0.00	10	61.50	61.70	-10	2,147	-0.47%
2022/10/21	0	0.00	1	62.50	62.30	-1	2,190	-0.05%
2022/10/20	1	62.00	0	0.00	63.20	1	2,193	0.05%
2022/10/19	1	62.50	6.1	62.73	62.50	-5.1	2,178	-0.23%
2022/10/17	3.1	61.66	1	61.30	61.50	2.1	2,147	0.10%
2022/10/14	1	61.80	0	0.00	61.40	1	2,121	0.05%
2022/10/12	1	61.20	0	0.00	61.70	1	2,112	0.05%
2022/10/11	0	0.00	1	63.10	62.80	-1	2,098	-0.05%
2022/10/06	0	0.00	4	61.70	61.60	-4	2,071	-0.19%
2022/10/05	0	0.00	2	61.85	61.40	-2	2,100	-0.10%
2022/10/03	0	0.00	13	59.54	59.70	-13	2,095	-0.62%
2022/09/28	6	58.52	2	58.40	58.40	4	2,179	0.18%
2022/09/27	1	59.00	0	0.00	59.30	1	2,211	0.05%
2022/09/26	2	58.95	66	58.90	58.80	-64	2,235	-2.86%
2022/09/23	2	60.75	0	0.00	60.80	2	2,236	0.09%
2022/09/22	0	0.00	2	59.70	59.70	-2	2,292	-0.09%
2022/09/21	1	59.80	0	0.00	59.70	1	2,252	0.04%
2022/09/20	1	60.00	0.2	59.70	60.30	0.9	2,211	0.04%
2022/09/16	1	61.00	2	60.95	61.90	-1	2,185	-0.05%
2022/09/15	49.2	61.91	0	0.00	61.80	49.2	2,307	2.13%
2022/09/14	1.1	61.56	30	61.80	61.90	-28.9	2,475	-1.17%
2022/09/13	20.1	62.70	0	0.00	62.90	20.1	2,650	0.76%
2022/09/12	8.1	62.47	0	0.00	62.70	8.1	2,971	0.27%
2022/09/08	3	61.60	1	62.00	62.00	2	3,296	0.06%
2022/09/06	3	61.83	83	61.18	61.20	-80	3,626	-2.21%
2022/09/05	3	63.57	5	63.70	63.00	-2	3,648	-0.05%
2022/09/02	0	0.00	3	65.17	64.60	-3	3,681	-0.08%
2022/09/01	0	0.00	2	64.40	64.50	-2	3,742	-0.05%
2022/08/31	3	64.47	20	64.30	64.70	-17	3,767	-0.45%
2022/08/30	3	64.57	3	64.50	64.50	0	3,816	0.00%
2022/08/29	5	64.86	2	64.80	64.70	3	3,908	0.08%
2022/08/26	2	65.90	0	0.00	66.00	2	4,058	0.05%
2022/08/25	1.2	64.75	0	0.00	64.70	1.2	4,082	0.03%
2022/08/24	8.3	64.94	0	0.00	64.60	8.3	4,180	0.20%
2022/08/19	58	64.41	0	0.00	64.40	58	4,299	1.35%
2022/08/17	35	65.25	0	0.00	65.00	35	4,454	0.79%
2022/08/16	11	65.57	0	0.00	65.50	11	4,461	0.25%
2022/08/15	12	65.79	0	0.00	65.70	12	4,496	0.27%
2022/08/12	27	65.10	0	0.00	65.10	27	4,552	0.59%
2022/08/11	1.2	64.25	2	64.20	64.10	-0.8	4,578	-0.02%
2022/08/09	11	64.85	0	0.00	64.50	11	4,740	0.23%
2022/08/08	41.3	66.62	1	66.00	65.50	40.3	4,756	0.85%
2022/08/05	0	0.00	12	69.67	69.30	-12	4,710	-0.25%
2022/08/04	0	0.00	20	68.66	68.50	-20	4,763	-0.42%
2022/08/02	0	69.20	0	0.00	69.30	0	4,892	0.00%
2022/08/01	1	69.80	3.7	70.03	70.20	-2.7	4,938	-0.05%
2022/07/29	0	0.00	2.2	69.59	69.20	-2.2	5,033	-0.04%
2022/07/27	0	0.00	11	68.05	68.70	-11	5,273	-0.21%
2022/07/26	0	0.00	34	67.84	67.80	-34	5,338	-0.64%
2022/07/22	5	66.60	0	0.00	66.90	5	5,386	0.09%
2022/07/21	0	0.00	2	65.85	66.80	-2	5,412	-0.04%
2022/07/20	0	0.00	1	65.30	65.30	-1	5,466	-0.02%
2022/07/19	0	0.00	1	64.90	64.90	-1	5,527	-0.02%
2022/07/18	0	0.00	2	64.30	64.50	-2	5,613	-0.04%
2022/07/15	1	63.90	1	64.10	64.10	0	5,735	0.00%
2022/07/14	0	0.00	1	63.50	63.40	-1	5,877	-0.02%
2022/07/13	36	63.45	0	0.00	62.50	36	5,894	0.61%
2022/07/12	0	0.00	2	62.40	62.80	-2	5,884	-0.03%
2022/07/11	1	63.00	0	0.00	63.10	1	5,893	0.02%
2022/07/08	0	0.00	1	62.60	62.90	-1	5,916	-0.02%
2022/07/07	1	60.00	0	0.00	60.20	1	5,897	0.02%
2022/07/06	1	60.10	1	60.50	59.90	0	5,903	0.00%
2022/07/05	1	60.60	0	0.00	61.50	1	5,853	0.02%
2022/07/04	0	0.00	29	61.32	61.30	-29	5,826	-0.50%
2022/07/01	11	65.88	36	63.58	63.70	-25	5,812	-0.43%
2022/06/30	0	0.00	6	67.63	67.10	-6	5,788	-0.10%
2022/06/29	11	67.32	3	67.63	67.30	8	5,775	0.14%
2022/06/28	11.2	68.77	0	0.00	68.70	11.2	5,771	0.19%
2022/06/27	8	68.53	4	68.60	68.70	4	5,760	0.07%
2022/06/24	7	69.29	1	67.20	67.70	6	5,784	0.10%
2022/06/23	0	0.00	3	71.63	71.00	-3	5,718	-0.05%
2022/06/22	2	71.10	4	71.50	70.70	-2	5,538	-0.04%
2022/06/21	0.2	68.80	5	70.90	70.80	-4.8	5,358	-0.09%
2022/06/20	14.2	70.30	26	67.82	68.00	-11.8	5,175	-0.23%
2022/06/17	13	79.73	26	79.75	77.30	-13	4,855	-0.27%
2022/06/16	88	80.38	22.2	80.23	79.90	65.8	4,582	1.44%
2022/06/15	3	79.27	15	79.25	78.60	-12	4,397	-0.27%
2022/06/14	1	75.80	6	76.92	76.90	-5	4,261	-0.12%
2022/06/13	4.3	76.77	15	77.20	77.20	-10.7	4,204	-0.25%
2022/06/10	1.2	79.03	21	79.56	78.70	-19.8	4,156	-0.48%
2022/06/09	0	0.00	4	80.55	80.40	-4	4,094	-0.10%
2022/06/08	1	80.70	6	80.23	80.30	-5	4,092	-0.12%
2022/06/07	11.4	80.05	0	0.00	80.70	11.4	4,058	0.28%
2022/06/06	23.2	80.35	73	81.52	80.30	-49.9	3,972	-1.25%
2022/06/02	0	0.00	3	78.47	77.60	-3	3,857	-0.08%
2022/06/01	32	78.53	20	78.38	78.20	12	3,826	0.31%
2022/05/31	14	76.00	0	0.00	75.30	14	3,743	0.37%
2022/05/30	1	75.90	2	75.30	76.00	-1	3,723	-0.03%
2022/05/27	2	75.65	0	0.00	75.20	2	3,729	0.05%
2022/05/26	3	75.23	2	75.35	75.00	1	3,800	0.03%
2022/05/25	1	71.30	45.2	72.21	74.90	-44.2	3,772	-1.17%
2022/05/24	1	72.50	1	72.70	72.10	0	3,707	0.00%
2022/05/23	7	72.81	51	72.71	72.40	-44	3,734	-1.18%
2022/05/20	7	73.39	6	73.57	73.60	1	3,740	0.03%
2022/05/19	24	72.13	5	71.24	72.00	19	3,762	0.50%
2022/05/18	73	72.41	4	72.05	72.20	69	3,875	1.78%
2022/05/17	3	71.10	6	70.55	71.00	-3	3,984	-0.08%
2022/05/16	2	68.20	0	0.00	68.10	2	4,318	0.05%
2022/05/11	11	68.78	6	68.62	68.70	5	4,538	0.11%
2022/05/10	7.1	67.71	5	68.60	68.90	2.1	4,525	0.05%
2022/05/09	2.1	67.36	0	0.00	67.20	2.1	4,480	0.05%
2022/05/06	4	67.50	0	0.00	67.80	4	4,487	0.09%
2022/05/05	7	69.61	0	0.00	69.60	7	4,548	0.15%
2022/05/04	3.3	68.62	0	0.00	68.00	3.3	4,550	0.07%
2022/05/03	19.3	70.02	0	0.00	69.80	19.3	4,464	0.43%
2022/04/29	3	71.60	0	0.00	71.80	3	4,481	0.07%
2022/04/28	1	69.60	1	71.30	71.50	0	4,598	0.00%
2022/04/27	0.1	70.30	0	0.00	70.10	0.1	4,667	0.00%
2022/04/25	14	70.39	0	0.00	70.10	14	4,783	0.29%
2022/04/22	9	72.42	2	71.80	72.20	7	4,779	0.15%
2022/04/21	14.5	73.02	6.2	73.22	73.80	8.3	4,752	0.18%
2022/04/20	25	74.77	5	74.18	74.30	20	4,754	0.42%
2022/04/19	5	78.72	3	78.20	78.20	2	4,895	0.04%
2022/04/18	6	78.52	0.2	78.17	77.60	5.8	4,963	0.12%
2022/04/15	2	80.40	0	0.00	79.60	2	5,024	0.04%
2022/04/14	29	80.09	5	80.32	79.70	24	5,044	0.48%
2022/04/12	8	77.83	0	0.00	77.50	8	5,042	0.16%
2022/04/11	0	0.00	1	79.40	78.20	-1	5,098	-0.02%
2022/04/08	15	76.93	0	0.00	77.20	15	5,157	0.29%
2022/04/07	8	77.49	0	0.00	77.10	8	5,313	0.15%
2022/04/06	2	78.10	2	78.40	78.50	0	5,417	0.00%
2022/04/01	0	0.00	1	79.30	79.30	-1	5,449	-0.02%
2022/03/31	0	0.00	7	81.24	79.30	-7	5,508	-0.13%
2022/03/29	1	82.00	0	0.00	81.40	1	5,463	0.02%
2022/03/28	6	80.93	3	81.13	82.30	3	5,466	0.05%
2022/03/25	5	83.40	1	83.20	83.20	4	5,431	0.07%
2022/03/23	4	85.40	3	84.70	84.70	1	5,491	0.02%
2022/03/22	4	85.48	5	84.70	84.70	-1	5,505	-0.02%
2022/03/21	3	87.00	4	85.80	85.80	-1	5,504	-0.02%
2022/03/18	2.2	87.13	6	86.80	86.90	-3.9	5,500	-0.07%
2022/03/17	1	85.00	1	85.00	84.90	0	5,451	0.00%
2022/03/16	10	82.85	1	82.20	82.60	9	5,466	0.16%
2022/03/15	1	84.00	1	84.10	83.80	0	5,460	0.00%
2022/03/14	0	0.00	2.2	85.17	85.70	-2.2	5,465	-0.04%
2022/03/11	1	84.00	10	84.80	84.10	-9	5,464	-0.16%
2022/03/09	0	0.00	1	83.00	82.10	-1	5,429	-0.02%
2022/03/08	3	82.10	3	80.80	80.40	0	5,415	0.00%
2022/03/07	6	80.62	0	0.00	81.60	6	5,442	0.11%
2022/03/04	7	83.84	5	83.34	83.30	2	5,396	0.04%
2022/03/03	0	0.00	6	84.63	85.00	-6	5,387	-0.11%
2022/03/02	8	83.31	43	83.59	83.90	-35	5,383	-0.65%
2022/03/01	0	0.00	2	84.84	85.00	-2	5,330	-0.04%
2022/02/25	8	84.13	47	83.62	83.00	-39	5,286	-0.74%
2022/02/24	1	85.80	11	86.24	86.90	-10	5,175	-0.19%
2022/02/23	4	86.10	9	87.28	87.80	-5	5,126	-0.10%
2022/02/22	4	86.33	4	85.93	85.80	0	5,085	0.00%
2022/02/21	36	86.49	6	86.18	86.50	30	5,038	0.60%
2022/02/18	9	85.10	6	85.13	85.60	3	5,000	0.06%
2022/02/17	22.1	86.80	3	86.53	86.20	19.1	4,920	0.39%
2022/02/16	127	90.12	122	91.35	89.90	5	4,778	0.10%	大買/大賣/
2022/02/15	42.4	96.67	54.1	95.45	89.80	-11.7	4,626	-0.25%
2022/02/14	74	96.16	34	95.12	96.20	40	4,161	0.96%
2022/02/11	32.2	91.31	18	89.98	90.50	14.2	3,921	0.36%
2022/02/10	11	88.42	0	0.00	88.30	11	3,833	0.29%
2022/02/09	5	89.42	4.2	89.56	89.60	0.8	3,830	0.02%
2022/02/07	0	0.00	13	87.99	89.40	-13	3,780	-0.34%
2022/01/26	27.2	88.02	25	85.96	85.00	2.2	3,729	0.06%
2022/01/25	4	85.65	5	87.10	86.50	-1	3,602	-0.03%
2022/01/24	2	85.05	1	83.80	86.30	1	3,512	0.03%
2022/01/20	4	88.63	6.1	88.79	90.00	-2.1	3,318	-0.06%
2022/01/19	3	87.03	3.1	87.03	85.10	-0.1	3,170	0.00%
2022/01/18	8	88.91	16.8	89.80	90.20	-8.8	3,068	-0.29%
2022/01/17	4	83.68	4.1	85.20	85.30	-0.1	2,907	0.00%
2022/01/14	7	83.39	7.1	84.15	85.20	-0.1	2,855	0.00%
2022/01/13	8	84.05	10	84.22	84.50	-2	2,791	-0.07%
2022/01/12	7	83.26	10.1	84.20	85.00	-3.1	2,749	-0.11%
2022/01/11	25	83.20	55.3	83.62	84.00	-30.3	2,641	-1.15%
2022/01/10	4	76.85	4.7	78.29	79.20	-0.7	2,347	-0.03%
2022/01/07	3	75.30	9	76.31	76.90	-6	2,252	-0.27%
2022/01/06	1	74.79	0	0.00	75.40	1	2,171	0.05%
2022/01/05	1	74.80	2.1	74.31	75.30	-1.1	2,130	-0.05%
2022/01/04	5.1	74.78	3.1	75.00	75.10	2	2,111	0.09%
2022/01/03	5.4	74.28	36	73.57	74.20	-30.6	2,049	-1.49%
2021/12/30	28.1	73.61	12	73.34	73.50	16.1	1,965	0.82%
2021/12/29	7	69.27	24.4	69.74	71.50	-17.4	1,810	-0.96%
2021/12/28	9	67.53	4	67.40	67.90	5	1,690	0.30%
2021/12/27	15	65.43	0	0.00	67.00	15	1,652	0.91%
2021/12/24	1	64.80	0	0.00	64.80	1	1,584	0.06%
2021/12/23	3	65.00	0	0.00	64.90	3	1,577	0.19%
2021/12/22	0	0.00	1	64.90	64.90	-1	1,581	-0.06%
2021/12/21	0	0.00	2	64.60	64.70	-2	1,570	-0.13%
2021/12/20	0	0.00	1	65.00	64.80	-1	1,549	-0.06%
2021/12/17	3	65.33	0	0.00	65.10	3	1,521	0.20%
2021/12/16	1	64.40	0	0.00	64.30	1	1,466	0.07%
2021/12/14	0	0.00	1	64.70	64.50	-1	1,488	-0.07%
2021/12/13	6	65.40	3	65.30	65.30	3	1,498	0.20%
2021/12/10	3	65.50	1	66.20	65.30	2	1,503	0.13%
2021/12/08	1	65.10	0	0.00	65.40	1	1,501	0.07%
2021/12/07	0	0.00	1	65.10	65.20	-1	1,555	-0.06%
2021/12/03	0	0.00	2	65.60	65.40	-2	1,601	-0.12%
2021/12/02	1	65.50	0	0.00	65.10	1	1,617	0.06%
2021/12/01	0	0.00	8	65.66	66.30	-8	1,632	-0.49%
2021/11/29	2	63.05	1	62.60	63.70	1	1,632	0.06%
2021/11/25	2	64.65	0	0.00	64.60	2	1,637	0.12%
2021/11/22	2	65.20	0	0.00	65.40	2	1,710	0.12%
2021/11/19	0	0.00	1	65.50	64.90	-1	1,717	-0.06%
2021/11/18	0	0.00	5	65.18	65.30	-5	1,722	-0.29%
2021/11/16	1	64.90	1	65.30	64.40	0	1,743	0.00%
2021/11/15	12	66.05	1	66.10	65.90	11	1,754	0.63%
2021/11/12	0	0.00	5	65.66	65.90	-5	1,769	-0.28%
2021/11/10	1	64.50	0	0.00	64.40	1	1,814	0.06%
2021/11/05	1	64.80	0	0.00	64.90	1	1,957	0.05%
2021/11/04	0	0.00	2	64.80	64.70	-2	2,023	-0.10%
2021/11/03	0	0.00	1	64.10	64.50	-1	2,105	-0.05%
2021/11/02	1	64.00	4	63.63	63.80	-3	2,099	-0.14%
2021/11/01	0	0.00	0.6	62.50	62.50	-0.6	2,068	-0.03%
2021/10/29	0	0.00	1	62.60	62.80	-1	2,050	-0.05%
2021/10/25	0	0.00	1	62.20	62.50	-1	2,147	-0.05%
2021/10/22	0	0.00	0	62.40	62.00	0	2,179	0.00%
2021/10/21	1	62.20	2	63.10	63.10	-1	2,182	-0.05%
2021/10/20	1	62.10	0	0.00	62.20	1	2,234	0.04%
2021/10/19	0	0.00	5	62.16	61.20	-5	2,223	-0.22%
2021/10/18	0	0.00	1	60.40	60.60	-1	2,198	-0.05%
2021/10/15	1	60.40	2	60.60	60.60	-1	2,208	-0.05%
2021/10/14	0	0.00	1	60.00	60.00	-1	2,232	-0.04%
2021/10/13	0	0.00	2	58.90	59.00	-2	2,256	-0.09%
2021/10/06	3	58.40	1	58.50	58.10	2	2,314	0.09%
2021/10/01	1	59.00	0	0.00	59.00	1	2,351	0.04%
2021/09/29	12	60.26	4	60.68	60.00	8	2,490	0.32%
2021/09/28	2	61.50	0	0.00	61.70	2	2,619	0.08%
2021/09/27	0	0.00	2	62.80	62.60	-2	2,630	-0.08%
2021/09/22	4	62.20	0	0.00	62.30	4	2,639	0.15%
2021/09/17	0	0.00	2	62.75	64.30	-2	2,605	-0.08%
2021/09/16	0	0.00	2	62.95	62.60	-2	2,601	-0.08%
2021/09/15	3	62.93	0	0.00	62.60	3	2,581	0.12%
2021/09/14	0	0.00	5	63.88	63.60	-5	2,576	-0.19%
2021/09/13	2.4	63.54	3	63.93	64.40	-0.6	2,570	-0.02%
2021/09/10	2	62.35	13	63.02	63.80	-11	2,548	-0.43%
2021/09/09	4	60.78	2	60.95	61.10	2	2,487	0.08%
2021/09/08	0	0.00	6	59.62	59.30	-6	2,471	-0.24%
2021/09/06	6	61.90	1	62.00	61.60	5	2,439	0.20%
2021/09/02	1	60.40	0	0.00	60.30	1	2,402	0.04%
2021/09/01	1	60.20	2	60.65	60.20	-1	2,367	-0.04%
2021/08/31	0	0.00	4	59.60	60.00	-4	2,343	-0.17%
2021/08/30	1	59.80	0	0.00	59.60	1	2,349	0.04%
2021/08/26	1	58.30	0	0.00	58.10	1	2,308	0.04%
2021/08/25	3	58.33	0	0.00	58.30	3	2,315	0.13%
2021/08/24	3	58.23	0	0.00	58.30	3	2,362	0.13%
2021/08/23	0	0.00	11	58.13	58.70	-11	2,384	-0.46%
2021/08/20	11	57.80	0	0.00	57.50	11	2,406	0.46%
2021/08/19	4	58.03	0	0.00	57.50	4	2,404	0.17%
2021/08/18	2	59.65	0	0.00	59.60	2	2,371	0.08%
2021/08/17	8	59.79	0	0.00	59.50	8	2,365	0.34%
2021/08/16	16	60.87	10	60.22	59.90	6	2,332	0.26%
2021/08/13	14	63.31	3	63.17	62.10	11	2,299	0.48%
2021/08/12	2	65.50	4	63.93	64.80	-2	2,262	-0.09%
2021/08/11	3	66.37	2	67.20	65.90	1	2,233	0.04%
2021/08/10	7	67.46	7	66.80	67.60	0	2,205	0.00%
2021/08/09	5	65.90	3	66.23	66.00	2	2,149	0.09%
2021/08/06	0	0.00	6	61.72	61.60	-6	2,081	-0.29%
2021/08/05	1	60.50	14	60.99	61.50	-13	2,173	-0.60%
2021/08/04	0	0.00	8	60.60	60.50	-8	2,242	-0.36%
2021/08/03	1	60.00	3	60.33	61.00	-2	2,273	-0.09%
2021/08/02	4.2	59.02	0	0.00	59.50	4.2	2,281	0.18%
2021/07/30	10	62.50	1	62.60	62.10	9	2,293	0.39%
2021/07/28	3	61.97	1	62.00	61.20	2	2,266	0.09%
2021/07/27	1	62.90	0	63.10	62.90	1	2,299	0.04%
2021/07/26	0	0.00	1	63.20	63.10	-1	2,358	-0.04%
2021/07/23	0	0.00	1	62.10	61.90	-1	2,360	-0.04%
2021/07/16	0	0.00	1	61.20	62.00	-1	2,970	-0.03%
2021/07/15	0	0.00	1	60.10	60.50	-1	3,111	-0.03%
2021/07/13	0	0.00	13	60.51	59.60	-13	3,246	-0.40%
2021/07/12	3	59.20	0	0.00	59.10	3	3,206	0.09%
2021/07/09	3	59.17	2	59.70	59.10	1	3,198	0.03%
2021/07/08	0	0.00	27	61.12	60.90	-27	3,187	-0.85%
2021/07/07	0	0.00	20	60.00	60.00	-20	3,159	-0.63%
2021/07/06	12	58.18	12	59.77	59.40	0	3,124	0.00%
2021/07/05	0	0.00	34	58.05	59.30	-34	3,047	-1.12%
2021/06/30	0	0.00	1	53.70	53.70	-1	2,896	-0.03%
2021/06/25	6	54.20	1	53.90	53.90	5	2,912	0.17%
2021/06/24	1	54.50	1	54.30	54.30	0	2,917	0.00%
2021/06/09	1	53.90	0	0.00	53.80	1	2,947	0.03%
2021/06/03	1	55.60	3	55.30	55.20	-2	2,987	-0.07%
2021/06/02	2	54.90	1	56.40	55.50	1	2,992	0.03%
2021/06/01	1	55.60	5	55.64	55.70	-4	2,967	-0.13%
2021/05/31	0	0.00	2	54.55	54.30	-2	2,924	-0.07%
2021/05/28	1	53.50	7	54.19	54.20	-6	2,910	-0.21%
2021/05/27	1	53.20	13	53.02	53.20	-12	2,893	-0.41%
2021/05/26	8	52.30	0	0.00	52.60	8	2,919	0.27%
2021/05/25	15	53.10	16	52.43	52.30	-1	2,926	-0.03%
2021/05/20	4	50.35	0	0.00	50.40	4	2,964	0.13%
2021/05/19	1	51.00	0	0.00	50.80	1	2,961	0.03%
2021/05/18	2	50.00	2	50.05	51.20	0	3,003	0.00%
2021/05/17	10	47.55	0	0.00	47.50	10	2,993	0.33%
2021/05/13	13	48.68	0	0.00	49.35	13	2,921	0.45%
2021/05/12	7	49.94	2	49.00	50.30	5	2,854	0.18%
2021/05/06	0	0.00	1	52.30	53.10	-1	2,708	-0.04%
2021/05/03	1	53.80	2	54.15	54.00	-1	2,599	-0.04%
2021/04/29	11	53.89	0	0.00	54.90	11	2,524	0.44%
2021/04/28	25	54.10	26	55.18	54.30	-1	2,451	-0.04%
2021/04/27	5	52.32	2	52.95	52.60	3	2,257	0.13%
2021/04/26	6	53.40	72	53.31	53.60	-66	2,207	-2.99%
2021/04/23	72	53.48	28	53.88	53.80	44	2,148	2.05%
2021/04/22	20	54.31	84.1	53.68	53.00	-64.1	2,075	-3.09%
2021/04/21	0	0.00	47	51.43	51.60	-47	1,850	-2.54%
2021/04/20	54	50.82	34	50.29	51.70	20	1,711	1.17%
2021/04/19	12	47.24	3.1	47.15	47.15	8.9	1,606	0.56%
2021/04/16	12	45.40	0	0.00	46.00	12	1,584	0.76%
2021/04/14	0	0.00	1	45.70	45.15	-1	1,614	-0.06%
2021/04/13	2	45.70	0	0.00	45.55	2	1,615	0.12%
2021/04/12	2	45.70	0	0.00	45.70	2	1,606	0.12%
2021/04/09	0	0.00	2	46.70	46.40	-2	1,598	-0.13%
2021/04/08	0	0.00	2	46.85	46.95	-2	1,614	-0.12%
2021/04/07	22	46.85	1	46.80	46.95	21	1,610	1.30%
2021/04/06	0	0.00	1	47.30	47.00	-1	1,620	-0.06%
2021/03/30	0	0.00	18	47.28	47.50	-18	1,601	-1.12%
2021/03/29	0	46.40	20	46.63	46.90	-20	1,572	-1.27%
2021/03/26	0	0.00	10	46.40	46.40	-10	1,553	-0.64%
2021/03/23	1	46.50	2	46.25	46.10	-1	1,545	-0.06%
2021/03/19	1	46.20	0	0.00	46.40	1	1,554	0.06%
2021/03/18	1.1	46.70	0	0.00	46.80	1.1	1,534	0.07%
2021/03/17	31	46.58	0	0.00	46.55	31	1,537	2.02%
2021/03/16	1	46.60	3	46.65	46.75	-2	1,539	-0.13%
2021/03/15	2	46.13	1	46.20	46.20	1	1,544	0.06%
2021/03/11	11	45.70	2	45.50	45.50	9	1,526	0.59%
2021/03/10	1	44.95	22	45.06	45.00	-21	1,514	-1.39%
2021/03/08	0	0.00	2	44.83	44.70	-2	1,509	-0.13%
2021/03/05	0	0.00	2	44.40	44.40	-2	1,518	-0.13%
2021/02/26	30	44.82	3	45.03	44.75	27	1,519	1.78%
2021/02/25	1	44.15	0	0.00	44.50	1	1,477	0.07%
2021/02/24	0	0.00	5	44.19	44.30	-5	1,476	-0.34%
2021/02/23	0	0.00	4	44.15	44.35	-4	1,457	-0.27%
2021/02/22	0	0.00	2	44.18	44.50	-2	1,437	-0.14%
2021/02/19	5	42.85	0	0.00	43.05	5	1,391	0.36%
2021/02/17	0	0.00	4	43.16	43.05	-4	1,331	-0.30%
2021/02/04	2	41.30	0	0.00	41.25	2	1,291	0.15%
2021/02/03	4	41.79	1	41.85	41.70	3	1,310	0.23%
2021/02/01	3	40.55	2	40.60	40.70	1	1,334	0.07%
2021/01/29	0	0.00	3	40.50	40.55	-3	1,331	-0.23%
2021/01/26	0	0.00	1.1	41.59	41.55	-1.1	1,315	-0.08%
2021/01/20	8	40.73	0.2	40.95	40.40	7.8	1,289	0.61%
2021/01/19	6	41.78	0	0.00	41.70	6	1,261	0.48%
2021/01/18	3	41.67	1	42.35	41.65	2	1,256	0.16%
2021/01/15	6.2	42.42	1	42.40	42.30	5.2	1,250	0.42%
2021/01/14	0	0.00	5	42.98	42.80	-5	1,293	-0.39%
2021/01/13	0	0.00	1	41.90	42.05	-1	1,240	-0.08%
2021/01/12	0	0.00	1	41.60	41.55	-1	1,200	-0.08%
2021/01/11	0	0.00	4	41.70	41.70	-4	1,188	-0.34%
2021/01/08	2	41.15	8	41.46	41.55	-6	1,174	-0.51%
2021/01/07	3	41.08	14	41.11	41.20	-11	1,135	-0.97%
2021/01/04	0	0.00	3.4	40.84	40.90	-3.4	1,104	-0.30%
2020/12/29	0	0.00	4	40.35	40.70	-4	1,034	-0.39%
2020/12/25	3	40.37	0	0.00	40.35	3	1,010	0.30%
2020/12/22	6	40.30	1	40.00	40.05	5	1,032	0.48%
2020/12/21	4	40.30	0	0.00	40.30	4	1,044	0.38%
2020/12/15	0	0.00	1	40.70	40.55	-1	1,034	-0.10%
2020/12/14	1	40.50	0	0.00	40.55	1	1,024	0.10%
2020/12/11	1	40.25	0	0.00	40.35	1	1,021	0.10%
2020/12/10	0	0.00	4	41.00	40.80	-4	1,011	-0.40%
2020/12/09	7	40.86	0	0.00	40.90	7	999	0.70%
2020/12/08	9	40.71	0	0.00	40.70	9	986	0.91%
2020/12/07	6	40.57	0	0.00	40.70	6	991	0.60%
2020/12/02	0	0.00	2	40.25	40.30	-2	980	-0.20%
2020/12/01	10	40.56	7	40.40	40.50	3	972	0.31%
2020/11/30	12	40.55	1	40.50	40.10	11	956	1.15%
2020/11/27	0.8	39.30	0	0.00	39.65	0.8	915	0.09%
2020/11/23	0	0.00	1	39.65	39.60	-1	928	-0.11%
2020/11/11	3.1	38.86	0	0.00	39.10	3.1	1,110	0.28%
2020/11/10	4	38.39	0	0.00	38.70	4	1,102	0.36%
2020/11/09	1	38.05	0.4	38.35	38.50	0.6	1,106	0.06%
2020/10/30	5	36.69	0	0.00	36.75	5	1,163	0.43%
2020/10/26	1	37.25	0	0.00	37.25	1	1,212	0.08%
2020/10/23	2	37.13	0	0.00	37.35	2	1,216	0.16%
2020/10/15	2	37.05	4	37.04	37.10	-2	1,234	-0.16%
2020/10/14	4	37.21	0	0.00	37.10	4	1,261	0.32%
2020/10/13	3	37.28	0	0.00	37.40	3	1,284	0.23%
2020/10/08	0	0.00	3	37.25	37.50	-3	1,330	-0.23%
2020/10/05	0	0.00	1	37.55	37.50	-1	1,405	-0.07%
2020/09/28	2	37.15	4	36.55	37.15	-2	1,485	-0.13%
2020/09/25	3	36.00	0	0.00	36.10	3	1,531	0.20%
2020/09/24	4	36.28	0	0.00	36.05	4	1,535	0.26%
2020/09/17	1	37.95	0	0.00	38.00	1	1,646	0.06%
2020/09/16	0	0.00	2	37.85	37.85	-2	1,659	-0.12%
2020/09/11	0	0.00	4	37.78	37.75	-4	1,718	-0.23%
2020/09/08	2	38.10	0	0.00	38.05	2	1,733	0.12%
2020/09/04	0	0.00	1	38.20	38.20	-1	1,777	-0.06%
2020/09/03	1	38.60	0	0.00	38.60	1	1,783	0.06%
2020/09/02	1	38.55	0	0.00	38.60	1	1,791	0.06%
2020/09/01	1	38.70	0	0.00	38.65	1	1,809	0.06%
2020/08/28	1	39.10	0	0.00	39.10	1	1,828	0.05%
2020/08/25	0	0.00	4	39.86	39.80	-4	1,854	-0.22%
2020/08/24	0	0.00	4	39.05	39.25	-4	1,879	-0.21%
2020/08/20	4	41.80	0	0.00	41.80	4	1,811	0.22%
2020/08/19	1	42.40	0	0.00	42.45	1	1,761	0.06%
2020/08/18	2	42.40	0	0.00	42.45	2	1,730	0.12%
2020/08/13	0	0.00	5	42.30	42.30	-5	1,714	-0.29%
2020/08/10	0	0.00	7	42.05	42.25	-7	1,698	-0.41%
2020/08/05	0	0.00	3	42.25	42.35	-3	1,651	-0.18%
2020/08/04	2	42.23	0	0.00	42.20	2	1,663	0.12%
2020/08/03	0	0.00	6	42.13	42.30	-6	1,678	-0.36%
2020/07/30	5	41.60	0	0.00	41.65	5	1,666	0.30%
2020/07/23	0	0.00	1	41.95	42.20	-1	1,738	-0.06%
2020/07/22	0	0.00	1	42.15	42.10	-1	1,780	-0.06%
2020/07/21	2	41.95	7	41.93	42.00	-5	1,790	-0.28%
2020/07/20	0	0.00	2	41.65	41.70	-2	1,780	-0.11%
2020/07/17	0	0.00	10	41.75	41.70	-10	1,791	-0.56%
2020/07/15	0	0.00	1	41.35	41.45	-1	1,786	-0.06%
2020/07/14	0	0.00	1	41.65	41.55	-1	1,799	-0.06%
2020/07/13	0	0.00	4	41.78	41.70	-4	1,797	-0.22%
2020/07/10	0	0.00	8	41.40	41.40	-8	1,804	-0.44%
2020/07/09	0	0.00	3	41.75	41.70	-3	1,791	-0.17%
2020/07/08	0	0.00	2	41.10	41.70	-2	1,777	-0.11%
2020/07/07	2	40.75	6	40.70	40.75	-4	1,752	-0.23%
2020/07/06	0	0.00	10	40.60	40.70	-10	1,740	-0.57%
2020/07/02	0	0.00	5.2	40.50	40.45	-5.2	1,693	-0.30%
2020/07/01	5	40.25	1	40.20	40.25	4	1,665	0.24%
2020/06/30	1	39.90	1	39.70	39.55	0	1,613	0.00%
2020/06/24	0	0.00	5	39.40	39.25	-5	1,578	-0.32%
2020/06/23	2	39.38	0	0.00	39.25	2	1,583	0.13%
2020/06/22	0	0.00	8	39.32	39.25	-8	1,581	-0.51%
2020/06/19	11	38.95	5	39.16	38.90	6	1,577	0.38%
2020/06/18	1	38.75	0	0.00	38.85	1	1,555	0.06%
2020/06/17	6	38.82	0	0.00	38.80	6	1,548	0.39%
2020/06/12	1	38.35	1	38.65	38.85	0	1,587	0.00%
2020/06/10	15	39.27	3	39.20	39.20	12	1,591	0.75%
2020/06/09	0	0.00	21	39.50	39.35	-21	1,615	-1.30%
2020/06/08	5	39.44	3	39.50	39.50	2	1,641	0.12%
2020/06/05	1	39.05	0	0.00	39.30	1	1,642	0.06%
2020/06/04	0	0.00	5	39.00	39.05	-5	1,654	-0.30%
2020/06/03	0	0.00	1	39.05	39.05	-1	1,682	-0.06%
2020/06/02	1	38.75	0	0.00	38.70	1	1,685	0.06%
2020/06/01	4	38.48	0	0.00	38.60	4	1,792	0.22%
2020/05/29	4	38.04	0	0.00	37.40	4	1,776	0.23%
2020/05/27	18	38.94	0	0.00	38.90	18	1,809	0.99%
2020/05/25	0	0.00	1	38.70	38.85	-1	1,872	-0.05%
2020/05/22	0	0.00	0	38.75	38.65	0	1,909	0.00%
2020/05/21	1	39.00	1	39.00	39.00	0	2,012	0.00%
2020/05/18	0	0.00	5	38.95	38.80	-5	2,084	-0.24%
2020/05/14	7	39.00	2	38.93	38.80	5	2,215	0.23%
2020/05/13	0	0.00	1	38.90	39.15	-1	2,225	-0.04%
2020/05/12	0	0.00	2	39.00	38.90	-2	2,244	-0.09%
2020/05/11	0	0.00	6	39.18	39.10	-6	2,235	-0.27%
2020/05/08	0	0.00	1	38.80	38.90	-1	2,231	-0.04%
2020/05/07	0	0.00	1	38.35	38.65	-1	2,233	-0.04%
2020/05/06	3	38.25	0	0.00	38.15	3	2,238	0.13%
2020/05/05	21	38.15	0	0.00	38.10	21	2,243	0.94%
2020/05/04	4	38.30	0	0.00	38.00	4	2,254	0.18%
2020/04/30	10	38.70	14	38.68	38.55	-4	2,271	-0.18%
2020/04/29	7	38.26	0	0.00	38.35	7	2,337	0.30%
2020/04/28	10	37.80	0	0.00	37.75	10	2,333	0.43%
2020/04/27	9	37.38	0.1	37.50	37.40	8.9	2,583	0.34%
2020/04/24	4	36.98	1	36.95	36.95	3	2,762	0.11%
2020/04/23	6	36.89	1	37.10	37.00	5	3,206	0.16%
2020/04/22	6	36.95	1	36.90	37.00	5	3,206	0.16%
2020/04/20	1	37.70	0	0.00	37.95	1	3,237	0.03%
2020/04/16	1	37.50	1	37.75	37.80	0	3,219	0.00%
2020/04/15	1	37.15	8	37.46	38.15	-7	3,268	-0.21%
2020/04/14	1	37.05	1	37.25	37.30	0	3,256	0.00%
2020/04/13	6	36.27	1	36.55	36.45	5	3,260	0.15%
2020/04/09	1	35.95	0	0.00	35.50	1	3,321	0.03%
2020/04/08	2	35.08	2	35.48	35.60	0	3,366	0.00%
2020/04/07	3	34.55	1	34.60	34.70	2	3,375	0.06%
2020/04/01	0	0.00	5	34.30	34.05	-5	3,395	-0.15%
2020/03/31	0	0.00	20	34.18	34.10	-20	3,404	-0.59%
2020/03/27	2	34.33	2	34.73	34.25	0	3,416	0.00%
2020/03/26	2	34.40	0	0.00	34.30	2	3,419	0.06%
2020/03/24	0	0.00	1	33.00	32.85	-1	3,465	-0.03%
2020/03/23	0	0.00	1	32.30	32.10	-1	3,474	-0.03%
2020/03/20	0	0.00	1	32.60	32.60	-1	3,492	-0.03%
2020/03/19	2	31.23	0	0.00	31.20	2	3,495	0.06%
2020/03/16	8	36.06	2	36.15	35.55	6	3,442	0.17%
2020/03/13	0	0.00	28	36.07	36.80	-28	3,449	-0.81%
2020/03/12	1	37.75	1	37.80	37.65	0	3,458	0.00%
2020/03/11	5	38.20	1	38.35	38.40	4	3,712	0.11%
2020/03/10	0	0.00	2	38.23	38.35	-2	3,796	-0.05%
2020/03/09	2	38.35	0	0.00	38.05	2	3,852	0.05%
2020/03/06	5	38.85	1	38.75	38.80	4	3,937	0.10%
2020/03/05	1	39.30	55	39.09	39.35	-54	4,011	-1.35%
2020/03/03	0	0.00	11	38.70	38.60	-11	4,082	-0.27%
2020/03/02	2	38.60	0	0.00	38.45	2	4,164	0.05%
2020/02/27	3	38.47	1	38.30	38.20	2	4,276	0.05%
2020/02/25	12	37.66	5	37.54	37.95	7	4,387	0.16%
2020/02/24	17	37.97	1	38.00	38.00	16	4,446	0.36%
2020/02/19	1	38.65	1	38.65	38.90	0	4,570	0.00%
2020/02/18	7	38.77	0	0.00	38.55	7	4,815	0.15%
2020/02/17	27	38.99	6	39.14	38.80	21	5,590	0.38%
2020/02/14	18	37.78	0	0.00	38.25	18	5,506	0.33%
2020/02/13	30	38.25	0	0.00	38.00	30	5,530	0.54%
2020/02/12	12	38.12	0	0.00	38.10	12	5,543	0.22%
2020/02/11	2	37.70	0	0.00	37.65	2	5,534	0.04%
2020/02/10	1	37.20	0	0.00	37.65	1	5,565	0.02%
2020/02/07	4	37.93	0	0.00	37.80	4	5,578	0.07%
2020/02/06	4	38.05	2	38.10	38.25	2	5,575	0.04%
2020/02/05	4	38.06	0	0.00	37.90	4	5,580	0.07%
2020/02/04	1	37.90	0	0.00	37.80	1	5,583	0.02%
2020/02/03	7	36.96	1	36.80	37.20	6	5,605	0.11%
2020/01/31	4	37.33	9	37.86	38.30	-5	5,583	-0.09%
2020/01/30	11	39.44	10	39.98	39.00	1	5,512	0.02%
2020/01/20	21	43.07	16	43.40	43.10	5	5,497	0.09%
2020/01/17	5	43.33	15	43.35	43.35	-10	5,285	-0.19%
2020/01/16	25	43.39	19	43.42	43.40	6	5,095	0.12%
2020/01/15	1	41.95	1	41.95	41.90	0	4,660	0.00%
2020/01/13	6	41.22	0	0.00	41.85	6	4,682	0.13%
2020/01/09	2	40.88	2	41.00	41.00	0	4,712	0.00%
2020/01/07	0	0.00	2	41.85	41.50	-2	4,809	-0.04%
2020/01/06	0	0.00	2	41.95	42.05	-2	4,839	-0.04%
2020/01/03	2	42.50	2	42.40	42.15	0	4,868	0.00%
2020/01/02	0	0.00	1	42.10	42.40	-1	4,972	-0.02%
2019/12/31	4	42.00	0	0.00	42.10	4	5,193	0.08%
2019/12/30	1	41.65	0	0.00	41.85	1	5,143	0.02%
2019/12/27	0	0.00	20	41.51	41.60	-20	5,131	-0.39%
2019/12/26	3	41.50	0	0.00	41.25	3	5,128	0.06%
2019/12/25	1	41.70	1	41.75	41.75	0	5,112	0.00%
2019/12/23	0	0.00	3	41.22	41.25	-3	5,109	-0.06%
2019/12/20	4	41.10	13.9	41.19	41.20	-9.9	5,111	-0.19%
2019/12/18	0	0.00	2	41.05	41.10	-2	5,079	-0.04%
2019/12/17	10	41.05	0	0.00	41.10	10	5,051	0.20%
2019/12/13	0	0.00	3	41.30	41.15	-3	5,023	-0.06%
2019/12/12	0	0.00	4	41.30	41.30	-4	5,005	-0.08%
2019/12/11	4	41.29	0	0.00	41.30	4	4,996	0.08%
2019/12/10	0	0.00	10	41.00	41.00	-10	4,982	-0.20%
2019/12/09	1	40.95	0	0.00	40.85	1	4,966	0.02%
2019/12/06	8	40.88	0	0.00	40.90	8	4,948	0.16%
2019/12/05	14	41.10	1	41.05	41.05	13	4,904	0.27%
2019/12/04	3	42.65	0	0.00	42.50	3	4,609	0.07%
2019/12/03	2	42.75	5	42.80	42.75	-3	4,504	-0.07%
2019/11/29	6	42.69	7	42.72	42.70	-1	4,281	-0.02%
2019/11/28	1	42.65	5	42.46	42.60	-4	4,179	-0.10%
2019/11/27	7	41.84	1	41.80	41.85	6	4,082	0.15%
2019/11/26	42	41.88	2	41.88	41.75	40	4,029	0.99%
2019/11/25	1	41.95	3	42.02	41.85	-2	3,969	-0.05%
2019/11/22	2	42.10	1	42.25	42.10	1	3,822	0.03%
2019/11/21	3	42.10	1	42.35	42.20	2	3,742	0.05%
2019/11/20	11	42.32	3	42.35	42.35	8	3,647	0.22%
2019/11/19	12	42.30	7	42.38	42.30	5	3,571	0.14%
2019/11/18	11	42.30	4	42.33	42.25	7	3,463	0.20%
2019/11/15	1	42.55	25	42.92	42.60	-24	3,341	-0.72%
2019/11/14	113	43.34	80	43.55	43.20	33	3,082	1.07%	大買/
2019/11/13	0	0.00	3	39.70	39.70	-3	2,258	-0.13%
2019/11/12	16	35.80	0	0.00	36.10	16	2,244	0.71%
2019/11/11	4	35.39	0	0.00	35.40	4	2,177	0.18%
2019/11/08	0	0.00	9	35.26	35.30	-9	2,160	-0.42%
2019/11/07	1	35.10	0	0.00	35.05	1	2,156	0.05%
2019/11/06	2	34.98	1	34.95	35.10	1	2,134	0.05%
2019/11/05	3	35.05	0	0.00	35.00	3	2,103	0.14%
2019/11/04	4	35.08	5	34.90	35.10	-1	2,104	-0.05%
2019/11/01	2	34.80	0	0.00	34.80	2	2,081	0.10%
2019/10/31	7	35.06	0	0.00	34.80	7	2,093	0.33%
2019/10/30	11	34.84	0	0.00	34.90	11	2,059	0.53%
2019/10/29	4	34.90	0	0.00	34.90	4	2,056	0.19%
2019/10/28	5	34.87	0	0.00	34.90	5	2,048	0.24%
2019/10/25	6	34.98	0	0.00	34.80	6	2,037	0.29%
2019/10/24	4	35.05	1	35.05	35.25	3	1,984	0.15%
2019/10/23	5	35.00	0	0.00	34.95	5	1,949	0.26%
2019/10/22	1	35.05	2	35.00	35.00	-1	1,933	-0.05%
2019/10/18	1	35.15	0	0.00	35.00	1	1,859	0.05%
2019/10/16	0	0.00	1	35.35	35.45	-1	1,783	-0.06%
2019/10/14	9	34.77	1	34.80	34.75	8	1,613	0.50%
2019/10/09	7	34.59	2	34.78	34.60	5	1,567	0.32%
2019/10/08	2	35.18	4	35.08	35.00	-2	1,523	-0.13%
2019/10/07	15	35.62	16.2	35.89	35.90	-1.2	1,374	-0.09%
2019/10/03	1	38.35	0	0.00	38.35	1	1,139	0.09%
2019/10/02	1	38.80	0	0.00	38.60	1	1,145	0.09%
2019/09/27	5	39.05	0	0.00	38.75	5	1,155	0.43%
2019/09/26	1	39.05	0	0.00	39.10	1	1,156	0.09%
2019/09/25	5	39.08	0	0.00	39.20	5	1,159	0.43%
2019/09/23	0	0.00	1	39.50	39.60	-1	1,175	-0.09%
2019/09/20	0	0.00	1	39.45	39.50	-1	1,172	-0.09%
2019/09/18	2	39.40	0	0.00	39.60	2	1,153	0.17%
2019/09/16	3	39.12	0	0.00	39.20	3	1,146	0.26%
2019/09/03	2	38.60	0	0.00	38.50	2	1,177	0.17%
2019/08/30	0	0.00	1	38.35	38.50	-1	1,179	-0.08%
2019/08/29	3	38.03	2	37.95	38.00	1	1,170	0.09%
2019/08/28	1	40.05	0	0.00	40.05	1	1,144	0.09%
2019/08/26	4	40.03	2	40.10	40.10	2	1,095	0.18%
2019/08/23	4	40.54	0	0.00	40.50	4	1,080	0.37%
2019/08/21	0	0.00	1	40.55	40.55	-1	1,073	-0.09%
2019/08/16	1	39.85	0	0.00	40.10	1	1,069	0.09%
2019/08/08	0	0.00	1	40.45	40.50	-1	1,074	-0.09%
2019/08/07	1	39.65	0	0.00	39.70	1	1,071	0.09%
2019/08/06	1	39.40	0	0.00	39.60	1	1,093	0.09%
2019/08/05	1	40.05	0	0.00	40.00	1	1,108	0.09%
2019/08/02	0	0.00	1	39.80	39.75	-1	1,133	-0.09%
2019/07/30	0	0.00	3	40.75	40.75	-3	1,205	-0.25%
2019/07/29	0	0.00	1	41.00	40.75	-1	1,212	-0.08%
2019/07/25	1	41.05	0	0.00	41.05	1	1,229	0.08%
2019/07/24	5	41.07	0	0.00	41.10	5	1,230	0.41%
2019/07/23	3	40.90	3	40.93	40.95	0	1,227	0.00%
2019/07/19	0	0.00	9	40.55	40.60	-9	1,215	-0.74%
2019/07/12	2	40.55	0	0.00	40.50	2	1,220	0.16%
2019/07/11	1	40.45	1	40.45	40.55	0	1,236	0.00%
2019/07/09	0.1	40.20	0	0.00	40.20	0.1	1,261	0.00%
2019/07/05	0	0.00	2	40.05	40.25	-2	1,282	-0.16%
2019/07/04	0	0.00	3	40.05	40.10	-3	1,271	-0.24%
2019/07/03	0	0.00	3.5	40.29	40.25	-3.5	1,279	-0.27%
2019/06/28	1	40.00	0	0.00	39.95	1	1,308	0.08%
2019/06/26	1	39.90	7	39.94	39.85	-6	1,315	-0.46%
2019/06/25	1	40.00	1	39.95	39.95	0	1,321	0.00%
2019/06/24	0.3	39.95	2	39.88	39.90	-1.7	1,325	-0.13%
2019/06/21	0	0.00	1	39.75	39.65	-1	1,333	-0.07%
2019/06/20	0	39.75	0	0.00	39.70	0	1,344	0.00%
2019/06/10	0	0.00	5	38.45	38.70	-5	1,389	-0.36%
2019/06/03	1	38.20	0	0.00	38.45	1	1,459	0.07%
2019/05/29	1	37.85	0	0.00	37.85	1	1,503	0.07%
2019/05/23	4	37.83	0	0.00	37.85	4	1,534	0.26%
2019/05/21	0	0.00	2	38.20	38.35	-2	1,685	-0.12%
2019/05/20	0	0.00	53	38.01	38.15	-53	1,694	-3.13%
2019/05/17	7	38.09	3	38.00	38.05	4	1,703	0.23%
2019/05/16	10	38.40	1	38.25	38.20	9	1,696	0.53%
2019/05/15	2	38.75	0	0.00	38.70	2	1,701	0.12%
2019/05/13	0	0.00	1	39.00	38.55	-1	1,678	-0.06%
2019/05/10	3	39.20	3	39.45	39.20	0	1,646	0.00%
2019/05/09	1	39.35	15	39.57	39.50	-14	1,631	-0.86%
2019/05/06	1	41.05	0	0.00	40.85	1	1,538	0.06%
2019/04/25	2	40.90	0	0.00	40.95	2	1,495	0.13%
2019/04/19	1	40.90	0	0.00	40.80	1	1,538	0.06%
2019/04/18	7	40.71	0	0.00	40.60	7	1,547	0.45%
2019/04/17	9	40.99	0	0.00	41.00	9	1,561	0.58%
2019/04/16	2	41.20	1	41.00	41.00	1	1,542	0.06%
2019/04/12	1	41.35	8	41.25	41.20	-7	1,524	-0.46%
2019/04/11	3	41.20	3	41.17	41.20	0	1,511	0.00%
2019/04/08	7	40.76	0	0.00	40.55	7	1,470	0.48%
2019/04/03	0	0.00	1	40.85	40.90	-1	1,425	-0.07%
2019/03/29	0	0.00	1	40.65	40.65	-1	1,379	-0.07%
2019/03/27	1	40.45	0	0.00	40.45	1	1,409	0.07%
2019/03/25	4.9	40.21	0	0.00	40.15	4.9	1,418	0.35%
2019/03/22	1	40.45	0	0.00	40.55	1	1,406	0.07%
2019/03/21	1	40.15	0	0.00	40.45	1	1,394	0.07%
2019/03/20	2	40.10	0	0.00	40.15	2	1,387	0.14%
2019/03/19	4	40.20	0	0.00	40.10	4	1,385	0.29%
2019/03/18	1	40.35	0	0.00	40.25	1	1,374	0.07%
2019/03/15	2	40.45	1	40.50	40.35	1	1,360	0.07%
2019/03/14	1	40.20	10	40.25	40.25	-9	1,352	-0.67%
2019/03/13	1	40.00	1	40.05	40.20	0	1,352	0.00%
2019/03/12	2	39.95	0	0.00	39.90	2	1,346	0.15%
2019/03/11	31	39.68	30	39.80	39.90	1	1,329	0.08%
2019/03/08	2	39.50	0	0.00	39.35	2	1,329	0.15%
2019/03/07	1	39.80	0	0.00	39.65	1	1,320	0.08%
2019/03/06	1	39.90	0	0.00	39.80	1	1,305	0.08%
2019/03/05	22	39.93	2	39.95	39.90	20	1,276	1.57%
2019/03/04	11	39.98	3	40.00	40.00	8	1,265	0.63%
2019/02/27	8	40.01	0	0.00	40.10	8	1,258	0.64%
2019/02/26	3	40.18	0	0.00	40.10	3	1,259	0.24%
2019/02/25	2	40.10	0	0.00	40.15	2	1,253	0.16%
2019/02/22	12	39.90	1	40.00	40.00	11	1,259	0.87%
2019/02/21	2	40.25	15	39.70	40.00	-13	1,241	-1.05%
2019/02/20	15	40.47	7	40.47	40.25	8	1,191	0.67%
2019/02/19	1	41.90	0	0.00	41.60	1	1,091	0.09%
2019/02/18	7	41.60	0.1	41.85	41.85	6.9	1,103	0.62%
2019/02/15	10	41.45	0	0.00	41.50	10	1,094	0.91%
2019/02/14	10	41.35	0	0.00	41.50	10	1,099	0.91%
2019/02/13	0	0.00	1	40.75	40.80	-1	1,084	-0.09%
2019/01/24	2	40.18	0	0.00	40.15	2	1,138	0.18%
2019/01/09	0.2	39.20	0	0.00	39.20	0.2	1,154	0.02%
2019/01/04	1	38.60	0	0.00	38.50	1	1,200	0.08%
2018/12/28	2	38.70	0	0.00	38.80	2	1,296	0.15%
2018/12/26	2	38.75	0	0.00	38.55	2	1,335	0.15%
2018/12/25	2	38.50	0	0.00	38.55	2	1,340	0.15%
2018/12/21	1	38.60	0	0.00	38.70	1	1,343	0.07%
2018/12/19	2	39.15	0	0.00	39.10	2	1,293	0.15%
2018/12/18	7	39.24	0	0.00	39.20	7	1,277	0.55%
2018/12/17	3	39.68	0	0.00	39.60	3	1,273	0.24%
2018/12/13	2	39.98	0	0.00	40.00	2	1,289	0.16%
2018/12/12	16	39.85	0	0.00	39.95	16	1,293	1.24%
2018/12/11	8	39.74	0	0.00	39.80	8	1,287	0.62%
2018/12/10	2	39.78	0	0.00	39.85	2	1,317	0.15%
2018/12/07	1	39.95	1	40.00	40.10	0	1,325	0.00%
2018/12/05	1	40.45	0	0.00	40.50	1	1,351	0.07%
2018/12/04	0	0.00	10	40.70	40.80	-10	1,373	-0.73%
2018/11/30	0	0.00	7	40.23	40.05	-7	1,377	-0.51%
2018/11/28	0	0.00	5	40.10	40.15	-5	1,397	-0.36%
2018/11/27	1	39.80	0	0.00	39.95	1	1,399	0.07%
2018/11/21	1	40.10	10	40.15	40.15	-9	1,419	-0.63%
2018/11/20	0	0.00	1	40.40	40.25	-1	1,413	-0.07%
2018/11/15	0	0.00	1	40.20	40.30	-1	1,403	-0.07%
2018/11/14	0	0.00	1	39.95	39.95	-1	1,386	-0.07%
2018/11/09	1	39.60	1	39.95	39.45	0	1,422	0.00%
2018/11/08	5	39.65	1	39.60	39.55	4	1,407	0.28%
2018/11/07	1	39.55	0	0.00	39.65	1	1,434	0.07%
2018/11/01	0	0.00	1	40.15	40.20	-1	1,594	-0.06%
2018/10/31	0	0.00	1	39.85	39.85	-1	1,606	-0.06%
2018/10/25	0	0.00	1	39.15	38.90	-1	1,712	-0.06%
2018/10/17	3	41.53	2	41.60	41.25	1	1,677	0.06%
2018/10/15	0	0.00	1	39.90	40.20	-1	1,633	-0.06%
2018/10/12	2	39.23	1	39.45	39.85	1	1,608	0.06%
2018/10/11	4	39.15	1	40.00	39.40	3	1,583	0.19%
2018/10/05	4	41.65	0	0.00	41.50	4	1,486	0.27%
2018/09/28	3	42.52	0	0.00	42.65	3	1,460	0.21%
2018/09/27	0	0.00	15	42.85	42.80	-15	1,455	-1.03%
2018/09/25	1	42.65	0	0.00	42.65	1	1,459	0.07%
2018/09/21	2	42.55	0	0.00	42.50	2	1,470	0.14%
2018/09/11	9	42.49	0	0.00	42.50	9	1,440	0.62%
2018/09/10	3	42.68	0	0.00	42.25	3	1,406	0.21%
2018/09/05	1	43.95	0	0.00	43.75	1	1,359	0.07%
2018/09/03	0.5	43.95	0	0.00	43.90	0.5	1,330	0.04%
2018/08/31	0	0.00	1	43.75	43.75	-1	1,323	-0.08%
2018/08/24	0	0.00	4	43.80	43.80	-4	1,309	-0.31%
2018/08/21	1	44.15	1	44.20	44.15	0	1,331	0.00%
2018/08/17	0	0.00	14	44.43	44.40	-14	1,312	-1.07%
2018/08/16	0	0.00	6	44.14	44.10	-6	1,288	-0.47%
2018/08/15	5	44.75	0	0.00	44.35	5	1,259	0.40%
2018/08/14	0	0.00	2	44.60	44.65	-2	1,245	-0.16%
2018/08/13	1	44.30	0	0.00	44.50	1	1,223	0.08%
2018/08/10	0	0.00	2	44.55	44.50	-2	1,188	-0.17%
2018/08/09	3	44.13	2	44.23	44.15	1	1,142	0.09%
2018/08/07	1	42.50	0	0.00	42.45	1	1,036	0.10%
2018/08/06	2	42.75	0	0.00	42.75	2	1,105	0.18%
2018/08/03	2	45.30	0	0.00	45.15	2	1,087	0.18%
2018/08/02	4	45.48	0	0.00	45.40	4	1,040	0.38%
2018/08/01	0	0.00	0.1	45.55	45.50	-0.1	1,022	-0.01%
2018/07/31	2	45.00	0	0.00	45.15	2	1,011	0.20%
2018/07/27	4	45.05	0	0.00	45.00	4	1,008	0.40%
2018/07/24	0	0.00	1	44.35	44.45	-1	1,063	-0.09%
2018/07/19	0	0.00	2	44.30	44.25	-2	1,121	-0.18%
2018/07/16	0	0.00	0	44.00	44.00	0	1,186	0.00%
2018/07/12	4	43.43	0	0.00	43.75	4	1,205	0.33%
2018/07/11	12	43.70	0	0.00	43.50	12	1,234	0.97%
2018/07/05	4	44.00	0	0.00	43.75	4	1,318	0.30%
2018/07/03	1	43.95	2	44.35	44.05	-1	1,371	-0.07%
2018/06/28	12	44.23	0	0.00	44.00	12	1,424	0.84%
2018/06/26	1	44.60	2	44.45	44.30	-1	1,459	-0.07%
2018/06/22	0	0.00	1	44.70	44.75	-1	1,494	-0.07%
2018/06/12	0	0.00	1	46.05	46.05	-1	1,555	-0.06%
2018/06/11	1	46.15	0	0.00	46.10	1	1,559	0.06%
2018/06/08	0	0.00	0.8	45.85	45.90	-0.8	1,574	-0.05%
2018/06/05	0	0.00	2	45.95	45.90	-2	1,584	-0.13%
2018/06/01	4	45.48	0	0.00	45.50	4	1,586	0.25%
2018/05/29	4	45.05	30	45.17	45.00	-26	1,550	-1.68%
2018/05/16	0	0.00	1	45.90	45.95	-1	1,712	-0.06%
2018/05/14	4	44.85	40	44.90	45.30	-36	1,738	-2.07%
2018/05/09	0	0.00	1	46.10	46.00	-1	1,667	-0.06%
2018/05/02	3	45.03	0	0.00	44.65	3	1,675	0.18%
2018/04/25	1	44.35	0	0.00	44.50	1	1,631	0.06%
2018/04/24	3	44.62	5	44.72	44.50	-2	1,622	-0.12%
2018/04/23	5	45.58	4	45.73	45.40	1	1,628	0.06%
2018/04/19	5	46.03	0	0.00	46.00	5	1,631	0.31%
2018/04/17	14	46.11	0	0.00	46.00	14	1,661	0.84%
2018/04/16	21	46.55	2.1	46.60	46.55	18.9	1,635	1.15%
2018/04/13	2	46.50	0	0.00	46.50	2	1,635	0.12%
2018/04/12	8	46.79	5	46.75	46.75	3	1,613	0.19%
2018/04/11	20	47.12	0	0.00	46.90	20	1,598	1.25%
2018/04/09	2	47.35	0	0.00	47.30	2	1,535	0.13%
2018/04/02	0	0.00	1	47.50	47.50	-1	1,504	-0.07%
2018/03/30	10	47.00	1	46.30	46.30	9	1,450	0.62%
2018/03/26	0	0.00	8	46.50	46.30	-8	1,390	-0.58%
2018/03/20	1	46.30	3	46.35	46.60	-2	1,454	-0.14%
2018/03/19	1	46.40	1	46.35	46.45	0	1,466	0.00%
2018/03/15	1	46.50	0	0.00	46.40	1	1,463	0.07%
2018/03/14	4	46.70	1	46.60	46.55	3	1,480	0.20%
2018/03/07	0	0.00	30	46.00	46.00	-30	1,563	-1.92%
2018/02/26	0	0.00	2	47.35	47.20	-2	1,575	-0.13%
2018/02/23	2	47.25	0	0.00	47.20	2	1,570	0.13%
2018/02/22	0	0.00	19	47.12	47.15	-19	1,565	-1.21%
2018/02/21	4	46.59	16	46.39	46.80	-12	1,570	-0.76%
2018/02/12	4	45.51	0	0.00	45.55	4	1,559	0.26%
2018/02/09	13	44.97	0	0.00	44.90	13	1,580	0.82%
2018/02/08	0	0.00	5	45.75	45.90	-5	1,518	-0.33%
2018/02/07	3	45.70	3	45.65	45.50	0	1,530	0.00%
2018/02/06	2	45.20	6	44.85	45.35	-4	1,538	-0.26%
2018/02/05	1	45.85	0	0.00	46.55	1	1,562	0.06%
2018/02/02	3	46.70	0	0.00	46.80	3	1,556	0.19%
2018/02/01	2	47.00	0	0.00	46.80	2	1,582	0.13%
2018/01/31	6	46.95	0	0.00	47.00	6	1,600	0.37%
2018/01/30	1	47.30	21	47.37	47.15	-20	1,626	-1.23%
2018/01/29	1	46.95	0	0.00	47.05	1	1,623	0.06%
2018/01/26	13.6	47.04	1	47.25	47.00	12.6	1,623	0.78%
2018/01/25	1	47.00	1	47.10	47.05	0	1,644	0.00%
2018/01/24	3	46.97	2	46.98	47.00	1	1,660	0.06%
2018/01/23	1	47.00	11	46.80	46.95	-10	1,656	-0.60%
2018/01/22	1	47.00	1	47.30	47.00	0	1,657	0.00%
2018/01/19	1	46.90	1	46.90	46.85	0	1,658	0.00%
2018/01/17	2	45.83	1	46.05	46.50	1	1,668	0.06%
2018/01/15	1	46.45	0	0.00	46.50	1	1,635	0.06%
2018/01/12	6	46.38	2	46.30	46.35	4	1,637	0.24%
2018/01/11	0	0.00	1	45.55	45.60	-1	1,605	-0.06%
2018/01/10	4	45.38	0.1	45.25	45.20	3.9	1,608	0.24%
2018/01/09	0	0.00	1	45.45	45.50	-1	1,619	-0.06%
2018/01/08	0	0.00	0.2	45.45	45.40	-0.2	1,675	-0.01%
2018/01/05	1	45.45	0	0.00	45.50	1	1,713	0.06%
2018/01/04	2	45.50	0	0.00	45.50	2	1,717	0.12%
2018/01/03	1.4	45.59	1	45.50	45.55	0.4	1,744	0.02%
2018/01/02	0	0.00	2	45.10	45.15	-2	1,743	-0.11%