文曄 (3036)-元富-台中券商分點個股進出

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
150.0
漲跌
▼2.5
漲幅
-1.64%
成交量
6,266張
產業
上市電子通路類股
567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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/05/03	1	153.50	1	153.00	150.00	0	15,481	0.00%
2024/05/02	0	0.00	150	150.17	152.50	-150	15,559	-0.96%	大賣/鉅額交易
2024/04/30	150	148.00	3	150.00	150.00	147	15,694	0.94%	大買/鉅額交易
2024/04/29	2	145.76	1	146.00	144.00	1	15,931	0.01%
2024/04/26	2	143.99	1	146.00	142.50	1	16,389	0.01%
2024/04/25	1	147.00	1	144.50	145.50	0	16,636	0.00%
2024/04/24	2	149.50	0	0.00	150.50	2	17,205	0.01%
2024/04/23	0	0.00	1	146.00	147.00	-1	17,902	-0.01%
2024/04/22	3.1	147.58	4	146.49	145.00	-0.9	18,185	-0.01%
2024/04/19	7	151.51	1	152.00	152.00	6	18,211	0.03%
2024/04/18	21	163.21	11	162.55	161.00	10	18,395	0.05%
2024/04/17	12	161.04	4	160.63	162.00	8	18,605	0.04%
2024/04/16	5	151.80	134.5	151.37	151.00	-129.4	18,613	-0.70%	大賣/鉅額交易
2024/04/15	2.1	161.42	100	159.50	159.00	-97.9	18,414	-0.53%
2024/04/12	225	165.49	26.5	162.17	165.50	198.5	18,195	1.09%	大買/鉅額交易
2024/04/11	42	157.27	213.3	155.18	158.00	-171.3	17,688	-0.97%	大賣/鉅額交易
2024/04/10	200	149.00	3	149.00	149.00	197	16,606	1.19%	大買/鉅額交易
2024/04/09	1.5	135.96	0	0.00	135.50	1.5	16,565	0.01%
2024/04/08	5.9	140.86	3	141.00	138.50	2.9	16,442	0.02%
2024/04/03	7.3	142.99	5	140.50	140.50	2.3	16,264	0.01%
2024/04/02	1.1	141.60	0	0.00	142.00	1.1	16,062	0.01%
2024/04/01	8.1	142.56	106	144.10	141.50	-97.9	15,972	-0.61%	大賣/
2024/03/29	2	148.25	0	0.00	147.50	2	15,781	0.01%
2024/03/28	5	150.50	0	0.00	150.00	5	15,735	0.03%
2024/03/27	0.2	152.00	0.1	151.50	150.00	0.1	15,708	0.00%
2024/03/26	3	157.17	22.3	162.38	156.00	-19.2	15,665	-0.12%
2024/03/21	0.1	161.00	0	0.00	161.50	0.1	15,663	0.00%
2024/03/20	3.2	158.08	1	160.49	158.50	2.1	15,677	0.01%
2024/03/19	4.1	164.00	2.1	164.73	166.00	2	15,488	0.01%
2024/03/18	0	157.00	152	157.73	160.00	-152	15,261	-1.00%	大賣/鉅額交易
2024/03/15	3	149.50	37	154.00	155.00	-34	15,106	-0.23%
2024/03/14	6.2	149.83	1	145.00	144.50	5.2	14,883	0.03%
2024/03/13	110	150.61	35	149.51	149.50	75	14,801	0.51%	大買/
2024/03/12	20.1	156.78	0	0.00	155.50	20.1	14,662	0.14%
2024/03/11	5	160.00	6	158.42	158.50	-1	14,576	-0.01%
2024/03/08	0.1	160.49	0	0.00	159.50	0.1	14,534	0.00%
2024/03/07	3.2	168.37	42	171.51	165.50	-38.8	14,464	-0.27%
2024/03/06	3	166.67	5.1	171.92	172.00	-2.1	14,393	-0.01%
2024/03/05	25	168.40	128	171.90	169.50	-103	14,335	-0.72%	大賣/鉅額交易
2024/03/04	10.1	173.00	27.4	171.83	172.00	-17.3	14,308	-0.12%
2024/03/01	13.3	156.91	3,956	155.89	163.00	-3,942.7	13,957	-28.25%	大賣/鉅額交易
2024/02/29	0	170.50	0	0.00	171.50	0	13,399	0.00%
2024/02/27	72	171.41	21	172.38	170.00	51	13,349	0.38%
2024/02/26	2.2	174.95	254	175.10	175.50	-251.8	13,207	-1.91%	大賣/鉅額交易
2024/02/23	20	172.75	106	175.06	169.50	-86	13,015	-0.66%	大賣/
2024/02/22	0	170.00	91.6	171.43	173.50	-91.6	12,929	-0.71%
2024/02/21	81	167.51	121	166.93	166.50	-40	12,837	-0.31%	大賣/
2024/02/20	0.3	163.67	0	0.00	164.50	0.3	12,881	0.00%
2024/02/19	12	160.50	11	165.36	163.50	1	12,921	0.01%
2024/02/16	59.4	166.47	15	163.20	163.00	44.4	12,993	0.34%
2024/02/15	525	175.71	160	176.97	172.50	365	13,071	2.79%	大買/大賣/鉅額交易
2024/02/05	153.1	167.82	16	170.13	171.00	137.1	12,948	1.06%	大買/鉅額交易
2024/02/02	14.1	180.41	391	180.26	172.50	-376.9	12,773	-2.95%	大賣/鉅額交易
2024/02/01	6	165.50	293.1	169.96	173.00	-287.1	12,144	-2.36%	大賣/鉅額交易
2024/01/31	117	161.19	210	157.65	158.00	-93	11,969	-0.78%	大買/大賣/
2024/01/30	338	160.44	191	158.11	160.00	147	12,049	1.22%	大買/大賣/鉅額交易
2024/01/29	41	152.84	116	153.40	151.50	-75	12,000	-0.62%	大賣/
2024/01/26	427.1	150.69	102	149.49	149.50	325.1	11,911	2.73%	大買/大賣/鉅額交易
2024/01/25	23	151.54	22	153.45	152.50	1	11,796	0.01%
2024/01/24	233	151.34	102.1	152.25	152.50	130.9	11,911	1.10%	大買/大賣/鉅額交易
2024/01/23	277.3	156.31	126.1	155.31	155.00	151.2	11,812	1.28%	大買/大賣/鉅額交易
2024/01/22	782	151.96	103.1	155.94	156.00	678.9	11,625	5.84%	大買/大賣/鉅額交易
2024/01/19	287	143.39	501	143.80	142.00	-214	11,140	-1.92%	大買/大賣/鉅額交易
2024/01/18	28	144.63	20	145.60	146.00	8	10,885	0.07%
2024/01/17	294	146.87	207.1	143.55	147.00	87	10,285	0.85%	大買/大賣/
2024/01/16	165	134.03	41.7	132.68	134.50	123.3	9,519	1.30%	大買/鉅額交易
2024/01/15	4	126.88	12.3	129.29	127.00	-8.3	9,177	-0.09%
2024/01/12	1,626	126.47	22.1	127.51	127.50	1,603.9	9,016	17.79%	大買/鉅額交易
2024/01/11	439	128.37	7.2	126.40	126.50	431.8	8,536	5.06%	大買/鉅額交易
2024/01/10	2.1	120.95	6.5	118.49	119.00	-4.4	8,185	-0.05%
2024/01/08	0	114.50	0	0.00	113.50	0	8,291	0.00%
2024/01/05	0	0.00	0.5	116.98	117.00	-0.5	8,419	-0.01%
2024/01/04	1.6	114.81	1	115.50	114.50	0.6	8,563	0.01%
2024/01/03	6	116.83	10	117.00	117.50	-4	8,668	-0.05%
2024/01/02	1	111.50	0	0.00	111.50	1	8,814	0.01%
2023/12/29	7	112.79	0	0.00	112.50	7	9,380	0.07%
2023/12/28	3.2	116.83	0	0.00	113.50	3.2	9,535	0.03%
2023/12/27	0	0.00	1	118.50	119.00	-1	9,758	-0.01%
2023/12/26	1	118.00	1	118.00	118.00	0	10,180	0.00%
2023/12/25	10	113.50	9	118.39	117.00	1	11,245	0.01%
2023/12/22	111	113.88	3	116.33	116.00	108	11,705	0.92%	大買/鉅額交易
2023/12/21	85	113.47	8	114.50	113.50	77	11,817	0.65%
2023/12/20	0	112.00	172	114.48	113.00	-172	11,992	-1.43%	大賣/鉅額交易
2023/12/19	17	111.97	5	109.50	111.00	12	12,528	0.10%
2023/12/18	1.1	112.50	0	0.00	111.50	1.1	13,275	0.01%
2023/12/15	363.1	114.81	1	113.00	112.00	362.1	13,628	2.66%	大買/鉅額交易
2023/12/14	51	117.88	6	117.00	116.50	45	14,077	0.32%
2023/12/13	0	0.00	1	120.00	120.00	-1	14,084	-0.01%
2023/12/12	0	0.00	14	119.00	119.00	-14	14,033	-0.10%
2023/12/11	0	0.00	0	115.82	117.00	0	13,958	0.00%
2023/12/08	3	114.83	10	114.50	114.00	-7	13,915	-0.05%
2023/12/07	11	118.00	1	117.00	117.00	10	13,878	0.07%
2023/12/06	4.1	119.71	5	119.10	118.00	-0.9	13,820	-0.01%
2023/12/05	0	0.00	70	114.71	116.00	-70	13,772	-0.51%
2023/12/04	1.2	115.50	1	115.50	114.50	0.2	13,739	0.00%
2023/12/01	80	118.19	0	118.50	118.00	80	13,693	0.58%
2023/11/30	131	118.39	4.1	118.50	118.50	127	13,690	0.93%	大買/鉅額交易
2023/11/29	60	118.66	4	120.50	118.50	56	13,619	0.41%
2023/11/28	4.2	115.29	3.3	116.35	116.50	0.9	13,450	0.01%
2023/11/27	1.1	116.46	0	116.25	115.00	1	13,386	0.01%
2023/11/24	153.3	113.57	0	0.00	112.50	153.3	13,280	1.15%	大買/鉅額交易
2023/11/22	0	114.00	0	0.00	114.00	0	13,163	0.00%
2023/11/21	18	115.00	5	117.00	115.00	13	13,120	0.10%
2023/11/20	18	117.42	0	0.00	116.50	18	13,054	0.14%
2023/11/17	206.2	116.68	1	118.00	114.00	205.2	12,949	1.58%	大買/鉅額交易
2023/11/16	88.2	120.84	0	0.00	118.50	88.2	12,798	0.69%
2023/11/15	382	122.55	221.1	124.37	124.50	160.9	12,652	1.27%	大買/大賣/鉅額交易
2023/11/14	252	124.73	41	125.67	125.50	211	12,392	1.70%	大買/鉅額交易
2023/11/13	4.4	127.97	3	125.17	125.00	1.4	12,044	0.01%
2023/11/10	3.1	139.82	8	139.94	138.50	-4.9	11,813	-0.04%
2023/11/09	33	145.97	13	143.08	144.50	20	11,661	0.17%
2023/11/08	34	149.74	268	151.46	149.50	-234	11,420	-2.05%	大賣/鉅額交易
2023/11/07	21	138.70	17	146.97	148.50	4	11,018	0.04%
2023/11/06	0	135.00	253	133.20	135.00	-253	10,699	-2.36%	大賣/鉅額交易
2023/11/03	252	125.40	103	124.03	125.00	149	10,326	1.44%	大買/大賣/鉅額交易
2023/11/02	202	122.74	251	120.31	123.50	-49	10,218	-0.48%	大買/大賣/
2023/11/01	11	122.77	2.2	124.36	120.00	8.8	10,111	0.09%
2023/10/31	102	117.55	2	118.50	118.50	100	9,827	1.02%	大買/
2023/10/30	300	115.67	1	119.00	117.50	299	9,701	3.08%	大買/鉅額交易
2023/10/27	0	0.00	6	111.42	111.50	-6	9,528	-0.06%
2023/10/25	0	0.00	1	113.00	112.50	-1	9,372	-0.01%
2023/10/24	2	113.50	3	112.78	112.50	-1	9,343	-0.01%
2023/10/18	1	116.50	11	115.45	115.00	-10	9,152	-0.11%
2023/10/17	16	119.69	5	118.50	118.00	11	9,055	0.12%
2023/10/16	1	117.50	5.2	117.78	118.00	-4.2	8,801	-0.05%
2023/10/13	2.2	114.10	70	115.21	115.50	-67.9	8,684	-0.78%
2023/10/12	51	120.45	200	118.13	119.00	-149	8,531	-1.75%	大賣/鉅額交易
2023/10/11	153	118.15	391	118.15	118.00	-238	8,363	-2.85%	大買/大賣/鉅額交易
2023/10/06	3.2	116.56	154.5	116.81	116.50	-151.3	8,172	-1.85%	大賣/鉅額交易
2023/10/05	151	116.35	11.5	119.35	119.00	139.5	7,900	1.77%	大買/鉅額交易
2023/10/04	1	108.50	176.1	109.92	111.50	-175.1	7,272	-2.41%	大賣/鉅額交易
2023/10/03	823.5	111.65	221	108.77	112.00	602.5	7,051	8.54%	大買/大賣/鉅額交易
2023/10/02	37.2	108.64	5	110.20	110.00	32.2	6,767	0.48%
2023/09/28	36.3	110.60	529.2	109.72	111.50	-492.9	6,309	-7.81%	大賣/鉅額交易
2023/09/27	112	100.02	13	101.81	104.50	99	5,250	1.89%	大買/
2023/09/26	100	95.12	0	95.90	95.00	100	4,708	2.12%
2023/09/25	301.2	94.69	1	96.20	96.20	300.2	4,503	6.67%	大買/鉅額交易
2023/09/22	7	98.23	5	96.22	96.00	2	4,222	0.05%
2023/09/21	7	98.71	4	98.88	103.00	3	3,587	0.08%
2023/09/20	10	97.80	12	99.23	100.00	-2	2,731	-0.07%
2023/09/19	11	91.25	32	92.60	91.00	-21	2,290	-0.92%
2023/09/18	8	88.60	1	88.60	88.60	7	1,693	0.41%
2023/09/15	0	0.00	0.1	80.60	80.60	-0.1	1,606	-0.01%
2023/09/08	0	73.60	0	0.00	74.00	0	1,555	0.00%
2023/09/07	0	73.50	1	73.50	73.90	-1	1,545	-0.06%
2023/09/06	1	72.20	0	0.00	73.10	1	1,535	0.07%
2023/09/05	0	72.70	0	0.00	72.70	0	1,528	0.00%
2023/09/04	0	0.00	1	73.10	72.20	-1	1,522	-0.07%
2023/09/01	0	0.00	1	69.70	69.60	-1	1,494	-0.07%
2023/08/22	0	0.00	1	67.20	68.30	-1	1,492	-0.07%
2023/08/21	0	0.00	2	67.10	67.00	-2	1,480	-0.14%
2023/08/17	2	71.50	22	71.67	71.40	-20	1,411	-1.42%
2023/08/16	0	0.00	30	71.76	72.00	-30	1,373	-2.18%
2023/08/14	0	0.00	1	71.00	71.30	-1	1,293	-0.08%
2023/08/10	0	73.80	0	0.00	73.30	0	1,254	0.00%
2023/08/09	0	0.00	3	72.73	74.00	-3	1,207	-0.25%
2023/08/08	0	0.00	5	70.44	70.90	-5	1,110	-0.45%
2023/08/07	1	70.70	1	70.50	70.70	0	1,085	0.00%
2023/08/02	2	67.50	0	0.00	67.10	2	1,034	0.19%
2023/07/28	1	68.00	0	0.00	68.90	1	1,034	0.10%
2023/07/25	0	0.00	1	66.50	66.70	-1	984	-0.10%
2023/07/21	1	68.40	0	0.00	68.60	1	949	0.11%
2023/07/18	0	0.00	1	70.70	70.00	-1	934	-0.11%
2023/07/13	0	0.00	2	69.85	70.50	-2	924	-0.22%
2023/07/12	0	0.00	0.1	68.70	69.20	-0.1	892	-0.01%
2023/07/06	0	69.90	0	0.00	69.50	0	874	0.00%
2023/07/05	0	69.50	6	69.32	69.40	-6	863	-0.70%
2023/07/04	0	69.00	0	0.00	70.20	0	841	0.00%
2023/06/28	1	67.30	0	0.00	67.40	1	814	0.12%
2023/06/27	1	67.90	0	0.00	68.00	1	794	0.13%
2023/06/26	1	67.80	0	0.00	67.90	1	793	0.13%
2023/06/20	0.1	67.50	0	0.00	67.90	0.1	786	0.01%
2023/06/19	0	0.00	1	67.60	67.80	-1	781	-0.13%
2023/06/16	1	67.70	0	0.00	67.00	1	769	0.13%
2023/06/15	0	0.00	0.5	67.34	67.20	-0.5	760	-0.07%
2023/06/14	0.5	67.74	0	0.00	67.60	0.5	760	0.07%
2023/06/12	0.7	67.90	0	0.00	67.90	0.7	761	0.09%
2023/06/09	1	67.57	0	0.00	67.50	1	756	0.13%
2023/06/08	0.3	67.80	0	0.00	67.50	0.3	764	0.04%
2023/06/06	0.1	66.90	0	0.00	67.40	0.1	775	0.01%
2023/06/05	0.1	66.40	0	0.00	66.00	0.1	762	0.01%
2023/06/02	0.3	66.37	0	0.00	66.30	0.3	770	0.04%
2023/05/26	0	0.00	1	66.50	66.60	-1	877	-0.11%
2023/05/25	0.8	66.86	0	0.00	66.80	0.8	882	0.09%
2023/05/24	0.7	67.10	0	0.00	67.40	0.7	887	0.08%
2023/05/23	0.5	66.80	0	0.00	66.80	0.5	895	0.06%
2023/05/22	0.5	66.50	0	0.00	66.70	0.5	910	0.05%
2023/05/18	0	0.00	4	65.20	65.80	-4	906	-0.44%
2023/05/11	0	0.00	10	64.20	64.40	-10	939	-1.06%
2023/05/10	0	0.00	10	64.60	64.90	-10	943	-1.06%
2023/05/08	1	64.40	0	0.00	65.00	1	968	0.10%
2023/04/19	6	68.10	0	0.00	68.20	6	1,053	0.57%
2023/04/18	7	68.40	0	0.00	68.50	7	1,042	0.67%
2023/04/10	15	68.00	1	67.70	67.50	14	1,048	1.34%
2023/04/07	1	67.50	0	0.00	67.50	1	1,048	0.10%
2023/04/06	0	67.60	2	67.70	67.40	-2	1,048	-0.19%
2023/03/30	1	67.20	0	0.00	67.20	1	1,117	0.09%
2023/03/29	0	0.00	1	66.70	66.70	-1	1,170	-0.09%
2023/03/16	0	0.00	2	65.70	65.60	-2	1,470	-0.14%
2023/03/13	6	66.45	0	0.00	66.90	6	1,515	0.40%
2023/03/09	0.5	66.75	0	0.00	66.70	0.5	1,519	0.03%
2023/03/08	0.3	66.30	0	0.00	66.30	0.3	1,528	0.02%
2023/03/07	0.3	66.00	1	65.60	66.10	-0.7	1,538	-0.05%
2023/03/06	0.3	65.60	0	0.00	65.60	0.3	1,540	0.02%
2023/03/03	0.5	65.40	0	0.00	65.40	0.5	1,543	0.03%
2023/03/02	1.3	64.50	0	0.00	64.80	1.3	1,547	0.08%
2023/03/01	1	63.90	0	0.00	64.10	1	1,546	0.06%
2023/02/24	3	64.70	0	0.00	65.00	3	1,517	0.20%
2023/02/22	1	67.00	0	0.00	67.00	1	1,468	0.07%
2023/02/21	0.3	67.70	0	0.00	67.40	0.3	1,469	0.02%
2023/02/17	0.3	66.20	0.8	66.10	66.40	-0.6	1,478	-0.04%
2023/02/13	0.3	65.80	0	0.00	65.70	0.3	1,531	0.02%
2023/02/09	0.2	66.50	0	0.00	66.40	0.2	1,541	0.01%
2023/02/08	0.4	66.86	0	0.00	66.60	0.4	1,556	0.03%
2023/02/07	0	0.00	5	66.20	66.50	-5	1,562	-0.32%
2023/02/03	0.5	66.90	10.2	66.31	66.90	-9.7	1,576	-0.62%
2023/02/02	10.5	65.62	1	65.80	65.90	9.5	1,634	0.58%
2023/02/01	0.3	65.30	1	65.70	65.40	-0.7	1,620	-0.04%
2023/01/31	0	0.00	3.2	64.64	65.40	-3.2	1,615	-0.20%
2023/01/17	0.2	63.30	0	0.00	63.40	0.2	1,569	0.01%
2023/01/16	0.5	63.60	0	0.00	63.30	0.5	1,576	0.03%
2022/12/29	0	0.00	4	60.70	61.10	-4	1,868	-0.21%
2022/12/28	0	61.80	0	0.00	61.60	0	1,893	0.00%
2022/12/26	0	0.00	1	62.40	62.50	-1	1,920	-0.05%
2022/12/23	1	62.00	0	0.00	62.70	1	1,940	0.05%
2022/12/22	0	0.00	2	63.15	63.30	-2	1,938	-0.10%
2022/12/21	1	61.60	0	0.00	61.70	1	1,893	0.05%
2022/12/20	5	63.50	0	0.00	61.70	5	1,835	0.27%
2022/12/19	0	0.00	1	64.20	64.20	-1	1,791	-0.06%
2022/12/14	0	0.00	1	62.50	62.50	-1	1,758	-0.06%
2022/12/13	1	62.40	0	0.00	62.70	1	1,839	0.05%
2022/12/08	3	62.80	0	0.00	62.70	3	1,954	0.15%
2022/12/05	1	62.70	3	62.80	62.80	-2	1,972	-0.10%
2022/11/29	0	0.00	2	61.95	62.60	-2	1,989	-0.10%
2022/11/24	0	0.00	1	60.90	61.10	-1	1,993	-0.05%
2022/11/16	1	60.30	0	0.00	59.90	1	2,038	0.05%
2022/11/11	0	60.20	2	60.10	60.10	-2	2,032	-0.10%
2022/11/09	0	59.45	1	59.20	59.40	-1	2,041	-0.05%
2022/11/07	3	57.87	0	0.00	57.90	3	2,058	0.15%
2022/11/02	1	57.60	1	57.70	57.50	0	2,122	0.00%
2022/11/01	0	58.30	1	58.20	58.00	-1	2,172	-0.05%
2022/10/31	2	57.20	1	58.60	58.30	1	2,172	0.05%
2022/10/19	0	62.80	1	62.40	62.50	-1	2,178	-0.04%
2022/10/13	0	60.70	0	0.00	60.20	0	2,128	0.00%
2022/10/12	1	61.20	0	0.00	61.70	1	2,112	0.05%
2022/10/11	0	0.00	1	63.50	62.80	-1	2,098	-0.05%
2022/10/06	0.1	61.50	0	0.00	61.60	0.1	2,071	0.00%
2022/10/05	0	0.00	0.1	61.60	61.40	-0.1	2,100	0.00%
2022/09/30	0	58.00	0	0.00	58.80	0	2,109	0.00%
2022/09/28	0	0.00	30	58.40	58.40	-30	2,179	-1.38%
2022/09/26	0	0.00	12	59.02	58.80	-12	2,235	-0.54%
2022/09/20	0.1	59.92	0	0.00	60.30	0.1	2,211	0.00%
2022/09/16	1	61.20	0	0.00	61.90	1	2,185	0.05%
2022/09/15	0.1	62.00	0	0.00	61.80	0.1	2,307	0.00%
2022/09/14	1	61.71	0	0.00	61.90	1	2,475	0.04%
2022/09/13	2	62.66	0	0.00	62.90	2	2,650	0.08%
2022/09/12	5	62.50	0	0.00	62.70	5	2,971	0.17%
2022/09/05	0	63.40	1	63.60	63.00	-1	3,648	-0.03%
2022/09/02	0	65.00	0	0.00	64.60	0	3,681	0.00%
2022/09/01	1	64.70	0	0.00	64.50	1	3,742	0.03%
2022/08/31	0.1	64.78	0	0.00	64.70	0.1	3,767	0.00%
2022/08/30	0	64.50	0	0.00	64.50	0	3,816	0.00%
2022/08/29	0	65.20	0	0.00	64.70	0	3,908	0.00%
2022/08/26	0.1	65.50	1	65.80	66.00	-1	4,058	-0.02%
2022/08/24	1	64.71	0	0.00	64.60	1	4,180	0.02%
2022/08/22	0.6	64.72	0	0.00	64.40	0.6	4,256	0.01%
2022/08/19	0	64.70	1	64.40	64.40	-1	4,299	-0.02%
2022/08/18	1	64.10	0	0.00	64.10	1	4,371	0.02%
2022/08/16	5	65.60	1	65.60	65.50	4	4,461	0.09%
2022/08/15	10	65.70	0	0.00	65.70	10	4,496	0.22%
2022/08/12	5.1	65.20	0	0.00	65.10	5.1	4,552	0.11%
2022/08/11	2	64.45	0	0.00	64.10	2	4,578	0.04%
2022/08/09	0.2	64.41	20	64.70	64.50	-19.8	4,740	-0.42%
2022/08/08	1.3	65.67	0	0.00	65.50	1.3	4,756	0.03%
2022/08/02	0	68.90	0	0.00	69.30	0	4,892	0.00%
2022/07/28	5	69.30	1	69.48	69.50	4	5,100	0.08%
2022/07/25	5	68.00	0.2	68.30	68.30	4.8	5,367	0.09%
2022/07/22	0.1	66.50	0	0.00	66.90	0.1	5,386	0.00%
2022/07/21	0	66.00	0	0.00	66.80	0	5,412	0.00%
2022/07/20	4	65.18	0	0.00	65.30	4	5,466	0.07%
2022/07/18	1	64.40	0	0.00	64.50	1	5,613	0.02%
2022/07/14	10	63.50	0	0.00	63.40	10	5,877	0.17%
2022/07/13	10	63.20	0	0.00	62.50	10	5,894	0.17%
2022/07/08	10	62.80	0	0.00	62.90	10	5,916	0.17%
2022/07/07	2	60.20	0	0.00	60.20	2	5,897	0.03%
2022/07/04	0	61.50	0	0.00	61.30	0	5,826	0.00%
2022/07/01	0	63.90	42	64.90	63.70	-42	5,812	-0.72%
2022/06/30	1	67.30	0	0.00	67.10	1	5,788	0.02%
2022/06/29	0	0.00	1	67.20	67.30	-1	5,775	-0.02%
2022/06/27	5	69.20	0	0.00	68.70	5	5,760	0.09%
2022/06/24	2	69.05	0	0.00	67.70	2	5,784	0.03%
2022/06/23	1	72.00	0	0.00	71.00	1	5,718	0.02%
2022/06/22	3	71.40	3	71.30	70.70	0	5,538	0.00%
2022/06/21	0	0.00	1	71.50	70.80	-1	5,358	-0.02%
2022/06/20	5	69.36	2	71.65	68.00	3	5,175	0.06%
2022/06/17	3	79.27	3	79.77	77.30	0	4,855	0.00%
2022/06/16	0	0.00	2	80.60	79.90	-2	4,582	-0.04%
2022/06/15	0	79.40	0	0.00	78.60	0	4,397	0.00%
2022/06/13	0.1	77.70	0	0.00	77.20	0.1	4,204	0.00%
2022/06/10	2	79.06	1	78.70	78.70	1	4,156	0.02%
2022/06/08	2	80.40	0	0.00	80.30	2	4,092	0.05%
2022/06/07	2	79.85	2	81.15	80.70	0	4,058	0.00%
2022/06/06	1.3	80.58	10	81.08	80.30	-8.7	3,972	-0.22%
2022/06/01	10	77.60	1	79.00	78.20	9	3,826	0.24%
2022/05/31	11	76.05	0	0.00	75.30	11	3,743	0.29%
2022/05/30	0	0.00	1	75.90	76.00	-1	3,723	-0.03%
2022/05/27	0	0.00	1	76.30	75.20	-1	3,729	-0.03%
2022/05/25	15	73.20	0	0.00	74.90	15	3,772	0.40%
2022/05/23	1	72.40	5	73.72	72.40	-4	3,734	-0.11%
2022/05/20	0	0.00	2	73.65	73.60	-2	3,740	-0.05%
2022/05/19	1	71.30	0	0.00	72.00	1	3,762	0.03%
2022/05/18	6	72.45	3	72.47	72.20	3	3,875	0.08%
2022/05/17	0	0.00	2	70.95	71.00	-2	3,984	-0.05%
2022/05/16	1	68.80	0	0.00	68.10	1	4,318	0.02%
2022/05/06	0	0.00	0.3	68.10	67.80	-0.3	4,487	-0.01%
2022/05/05	2	69.10	0.1	69.20	69.60	1.9	4,548	0.04%
2022/05/04	0	0.00	0.3	69.40	68.00	-0.3	4,550	-0.01%
2022/05/03	1	69.50	0	0.00	69.80	1	4,464	0.02%
2022/04/27	2	69.80	18	69.78	70.10	-16	4,667	-0.34%
2022/04/26	15.3	72.60	0.1	71.65	72.80	15.2	4,786	0.32%
2022/04/25	0	0.00	1.1	70.11	70.10	-1.1	4,783	-0.02%
2022/04/22	3	72.20	0	0.00	72.20	3	4,779	0.06%
2022/04/21	3	73.20	0.1	74.60	73.80	2.9	4,752	0.06%
2022/04/20	3	74.20	30.1	73.57	74.30	-27.1	4,754	-0.57%
2022/04/18	2	77.70	20	77.80	77.60	-18	4,963	-0.36%
2022/04/15	11	80.91	2	80.95	79.60	9	5,024	0.18%
2022/04/14	2	80.40	0	0.00	79.70	2	5,044	0.04%
2022/04/12	0	0.00	1	77.50	77.50	-1	5,042	-0.02%
2022/04/07	1	77.80	0	0.00	77.10	1	5,313	0.02%
2022/04/06	2	78.15	0	0.00	78.50	2	5,417	0.04%
2022/03/31	3	79.77	0	0.00	79.30	3	5,508	0.05%
2022/03/28	0	0.00	30	81.00	82.30	-30	5,466	-0.55%
2022/03/25	1	84.10	0	0.00	83.20	1	5,431	0.02%
2022/03/23	1	84.90	0	0.00	84.70	1	5,491	0.02%
2022/03/21	1	85.90	2	85.80	85.80	-1	5,504	-0.02%
2022/03/18	8	87.50	0	86.70	86.90	8	5,500	0.14%
2022/03/16	0	82.17	19	81.90	82.60	-19	5,466	-0.35%
2022/03/14	1	84.90	1	84.90	85.70	0	5,465	0.00%
2022/03/11	1	84.20	0	0.00	84.10	1	5,464	0.02%
2022/03/09	5	82.90	0	0.00	82.10	5	5,429	0.09%
2022/03/07	0	0.00	1	80.40	81.60	-1	5,442	-0.02%
2022/03/02	0	83.57	0	83.50	83.90	0	5,383	0.00%
2022/02/25	5	83.49	21.2	83.88	83.00	-16.1	5,286	-0.30%
2022/02/24	1	87.30	0	0.00	86.90	1	5,175	0.02%
2022/02/21	11	86.75	0	0.00	86.50	11	5,038	0.22%
2022/02/18	3.1	85.13	0	0.00	85.60	3.1	5,000	0.06%
2022/02/17	1.1	86.96	2	87.10	86.20	-0.9	4,920	-0.02%
2022/02/16	2	91.20	0	0.00	89.90	2	4,778	0.04%
2022/02/15	6	93.67	5	96.04	89.80	1	4,626	0.02%
2022/02/14	0	0.00	0.1	96.90	96.20	-0.1	4,161	0.00%
2022/02/11	0.4	90.63	0	0.00	90.50	0.4	3,921	0.01%
2022/02/09	1	89.30	1	89.80	89.60	0	3,830	0.00%
2022/02/08	1	88.10	1.1	88.60	89.50	-0.1	3,810	0.00%
2022/02/07	0.1	86.60	2	88.10	89.40	-1.9	3,780	-0.05%
2022/01/26	33	88.01	3.1	88.03	85.00	29.9	3,729	0.80%
2022/01/25	2	85.05	26	84.83	86.50	-24	3,602	-0.67%
2022/01/24	2.1	85.89	1	86.50	86.30	1.1	3,512	0.03%
2022/01/21	5	88.88	1	89.40	89.20	4	3,413	0.12%
2022/01/20	6	88.72	2	88.35	90.00	4	3,318	0.12%
2022/01/17	1	84.00	1	85.00	85.30	0	2,907	0.00%
2022/01/12	2	83.45	2	84.15	85.00	0	2,749	0.00%
2022/01/11	20	83.10	9	82.76	84.00	11	2,641	0.42%
2022/01/10	15	78.53	5	77.62	79.20	10	2,347	0.43%
2022/01/07	6	76.50	4	75.80	76.90	2	2,252	0.09%
2022/01/06	0	0.00	1	76.00	75.40	-1	2,171	-0.05%
2022/01/05	0	0.00	14	74.39	75.30	-14	2,130	-0.66%
2022/01/04	3	75.50	0.4	74.90	75.10	2.6	2,111	0.12%
2022/01/03	2	74.30	4	74.08	74.20	-2	2,049	-0.10%
2021/12/30	37	74.22	2	74.60	73.50	35	1,965	1.78%
2021/12/29	14	70.91	3.2	70.78	71.50	10.8	1,810	0.60%
2021/12/28	1	67.50	0	0.00	67.90	1	1,690	0.06%
2021/12/22	0	0.00	1	64.60	64.90	-1	1,581	-0.06%
2021/12/17	1	65.20	0	0.00	65.10	1	1,521	0.07%
2021/12/13	1	65.20	0	0.00	65.30	1	1,498	0.07%
2021/12/08	1	65.00	0	0.00	65.40	1	1,501	0.07%
2021/12/01	0	0.00	1	67.00	66.30	-1	1,632	-0.06%
2021/11/30	1	63.10	0	0.00	63.40	1	1,604	0.06%
2021/11/26	0	0.00	2	63.80	63.30	-2	1,646	-0.12%
2021/11/12	2	65.75	0	0.00	65.90	2	1,769	0.11%
2021/11/08	6	64.80	0	0.00	65.00	6	1,901	0.32%
2021/11/05	0	0.00	1	64.70	64.90	-1	1,957	-0.05%
2021/10/15	4	60.50	1	60.70	60.60	3	2,208	0.14%
2021/10/13	0	0.00	2	59.00	59.00	-2	2,256	-0.09%
2021/10/12	2	58.40	0	0.00	59.20	2	2,289	0.09%
2021/10/01	2	59.00	0	0.00	59.00	2	2,351	0.09%
2021/09/29	0.2	60.00	0	0.00	60.00	0.2	2,490	0.01%
2021/09/22	0	0.00	2	62.15	62.30	-2	2,639	-0.08%
2021/09/17	0	0.00	1	62.80	64.30	-1	2,605	-0.04%
2021/09/16	2	62.90	1	63.20	62.60	1	2,601	0.04%
2021/09/15	2	64.00	2	63.30	62.60	0	2,581	0.00%
2021/09/14	2	64.50	5	64.70	63.60	-3	2,576	-0.12%
2021/09/13	0	0.00	5	64.70	64.40	-5	2,570	-0.19%
2021/09/10	17	63.44	8	62.83	63.80	9	2,548	0.35%
2021/09/09	2	61.20	0	0.00	61.10	2	2,487	0.08%
2021/08/10	1	66.10	2	67.55	67.60	-1	2,205	-0.05%
2021/08/09	0	0.00	3	65.43	66.00	-3	2,149	-0.14%
2021/08/06	0	0.00	1	61.60	61.60	-1	2,081	-0.05%
2021/07/29	0	0.00	0.1	62.00	62.20	-0.1	2,265	0.00%
2021/07/28	2.1	61.00	1	61.10	61.20	1.1	2,266	0.05%
2021/07/27	0	0.00	1	62.90	62.90	-1	2,299	-0.04%
2021/07/26	2	64.70	0.2	63.10	63.10	1.8	2,358	0.08%
2021/07/23	0	0.00	1	62.00	61.90	-1	2,360	-0.04%
2021/07/21	1	61.50	0	0.00	61.50	1	2,603	0.04%
2021/07/15	0	0.00	1	60.40	60.50	-1	3,111	-0.03%
2021/07/13	1	59.60	3.2	61.06	59.60	-2.2	3,246	-0.07%
2021/07/12	0	59.00	5	59.20	59.10	-5	3,206	-0.16%
2021/07/09	12.1	59.14	10	60.50	59.10	2.1	3,198	0.07%
2021/07/08	0	0.00	5	60.88	60.90	-5	3,187	-0.16%
2021/07/07	0.1	59.60	12	59.88	60.00	-11.9	3,159	-0.38%
2021/07/06	4	58.80	1	59.50	59.40	3	3,124	0.10%
2021/07/05	11	57.65	4	57.45	59.30	7	3,047	0.23%
2021/06/28	2	54.20	0	0.00	54.20	2	2,894	0.07%
2021/06/22	0	0.00	2	54.05	54.20	-2	2,922	-0.07%
2021/06/21	0	0.00	1	54.00	53.80	-1	2,919	-0.03%
2021/06/11	0	0.00	1	54.80	54.70	-1	2,933	-0.03%
2021/06/10	0	0.00	10	54.30	54.50	-10	2,941	-0.34%
2021/06/02	0	0.00	25	55.60	55.50	-25	2,992	-0.84%
2021/06/01	26	55.30	3	55.50	55.70	23	2,967	0.78%
2021/05/31	0	0.00	15.2	54.07	54.30	-15.2	2,924	-0.52%
2021/05/28	10	54.20	0	0.00	54.20	10	2,910	0.34%
2021/05/25	15	52.76	0	0.00	52.30	15	2,926	0.51%
2021/05/24	0	0.00	2	50.50	51.30	-2	2,915	-0.07%
2021/05/21	0	0.00	10	51.00	50.80	-10	2,927	-0.34%
2021/05/18	12	50.43	0	0.00	51.20	12	3,003	0.40%
2021/05/17	1	47.50	5	47.89	47.50	-4	2,993	-0.13%
2021/05/14	0	0.00	1	50.10	50.10	-1	2,955	-0.03%
2021/05/13	2	48.30	0	0.00	49.35	2	2,921	0.07%
2021/05/12	1	49.90	0	0.00	50.30	1	2,854	0.04%
2021/05/05	1	52.50	0	0.00	52.90	1	2,686	0.04%
2021/05/04	1	53.00	0	0.00	52.30	1	2,662	0.04%
2021/05/03	1	54.00	2	53.70	54.00	-1	2,599	-0.04%
2021/04/29	3	54.87	0	0.00	54.90	3	2,524	0.12%
2021/04/28	15	54.40	0	0.00	54.30	15	2,451	0.61%
2021/04/27	0	0.00	1	52.80	52.60	-1	2,257	-0.04%
2021/04/26	1	53.60	0	0.00	53.60	1	2,207	0.05%
2021/04/23	1	54.20	1	54.00	53.80	0	2,148	0.00%
2021/04/22	3	53.77	4	53.05	53.00	-1	2,075	-0.05%
2021/04/21	3	50.93	1	52.20	51.60	2	1,850	0.11%
2021/04/20	1	47.65	7	48.00	51.70	-6	1,711	-0.35%
2021/04/13	0	0.00	2	45.95	45.55	-2	1,615	-0.12%
2021/04/09	1	46.40	0	0.00	46.40	1	1,598	0.06%
2021/03/29	0	0.00	52	46.85	46.90	-52	1,572	-3.31%
2021/03/26	0	0.00	1	46.40	46.40	-1	1,553	-0.06%
2021/03/22	0	0.00	2	46.40	46.45	-2	1,551	-0.13%
2021/03/19	51	46.12	0	0.00	46.40	51	1,554	3.28%
2021/03/16	5	46.58	0	0.00	46.75	5	1,539	0.32%
2021/03/15	0	0.00	1	45.80	46.20	-1	1,544	-0.06%
2021/03/11	0	0.00	1	45.35	45.50	-1	1,526	-0.07%
2021/03/10	0	0.00	2	45.00	45.00	-2	1,514	-0.13%
2021/03/08	0	0.00	3	44.70	44.70	-3	1,509	-0.20%
2021/03/03	0	0.00	0.2	44.20	44.80	-0.2	1,544	-0.01%
2021/03/02	0	0.00	3	45.10	44.50	-3	1,534	-0.20%
2021/02/26	0	0.00	2	45.05	44.75	-2	1,519	-0.13%
2021/02/22	5	44.15	0	0.00	44.50	5	1,437	0.35%
2021/02/19	1	43.00	0	0.00	43.05	1	1,391	0.07%
2021/02/18	2	43.45	1	43.20	43.35	1	1,391	0.07%
2021/02/03	2	41.95	5	41.90	41.70	-3	1,310	-0.23%
2021/01/25	0	0.00	3	41.60	41.65	-3	1,306	-0.23%
2021/01/13	0	0.00	7	42.04	42.05	-7	1,240	-0.56%
2021/01/07	1	41.10	0	0.00	41.20	1	1,135	0.09%
2021/01/04	0	0.00	1	40.85	40.90	-1	1,104	-0.09%
2020/12/31	2	40.60	0	0.00	40.30	2	1,087	0.18%
2020/12/29	0	0.00	1	40.60	40.70	-1	1,034	-0.10%
2020/12/28	0	0.00	1	40.60	40.50	-1	1,014	-0.10%
2020/12/14	3	40.50	0	0.00	40.55	3	1,024	0.29%
2020/12/04	0	0.00	1	40.50	40.40	-1	998	-0.10%
2020/12/01	0	0.00	1	40.35	40.50	-1	972	-0.10%
2020/11/24	3	39.45	0	0.00	39.45	3	929	0.32%
2020/11/19	15	39.17	0	0.00	39.15	15	924	1.62%
2020/11/13	0	0.00	2	39.00	39.00	-2	1,083	-0.18%
2020/11/06	0	0.00	0	37.45	37.45	0	1,057	0.00%
2020/11/04	0	0.00	1	37.05	37.35	-1	1,094	-0.09%
2020/10/26	0	0.00	1	37.25	37.25	-1	1,212	-0.08%
2020/09/29	0	0.00	1	37.10	37.15	-1	1,465	-0.07%
2020/09/24	2	36.45	0	0.00	36.05	2	1,535	0.13%
2020/09/23	1	36.90	0	0.00	36.95	1	1,554	0.06%
2020/09/14	0	0.00	7	37.85	37.80	-7	1,709	-0.41%
2020/09/04	0	0.00	1	38.20	38.20	-1	1,777	-0.06%
2020/08/20	1	41.50	3	41.45	41.80	-2	1,811	-0.11%
2020/08/18	1	42.30	0	0.00	42.45	1	1,730	0.06%
2020/08/10	2	42.25	0	0.00	42.25	2	1,698	0.12%
2020/08/07	0	0.00	1	42.10	42.20	-1	1,693	-0.06%
2020/08/06	7	42.70	0	0.00	42.55	7	1,659	0.42%
2020/07/30	0	0.00	0.8	41.60	41.65	-0.8	1,666	-0.05%
2020/07/20	1	41.60	0	0.00	41.70	1	1,780	0.06%
2020/07/17	0	0.00	5	41.40	41.70	-5	1,791	-0.28%
2020/06/30	0	0.00	1	39.50	39.55	-1	1,613	-0.06%
2020/06/19	10	39.20	0	0.00	38.90	10	1,577	0.63%
2020/06/15	0	0.00	1	38.85	38.70	-1	1,588	-0.06%
2020/06/11	0	0.00	3	39.30	39.05	-3	1,613	-0.19%
2020/06/05	0	0.00	2	39.25	39.30	-2	1,642	-0.12%
2020/06/01	8	38.60	0	0.00	38.60	8	1,792	0.45%
2020/05/28	2	39.05	2	38.95	38.70	0	1,770	0.00%
2020/05/26	0	0.00	2	38.90	38.90	-2	1,865	-0.11%
2020/05/22	1	38.70	0	0.00	38.65	1	1,909	0.05%
2020/05/19	0	0.00	1	38.80	38.80	-1	2,026	-0.05%
2020/05/14	1	38.90	2	38.93	38.80	-1	2,215	-0.05%
2020/05/12	0	0.00	3	39.00	38.90	-3	2,244	-0.13%
2020/05/08	0	0.00	1	38.75	38.90	-1	2,231	-0.04%
2020/05/07	0	0.00	1	38.50	38.65	-1	2,233	-0.04%
2020/04/30	1	38.55	0	0.00	38.55	1	2,271	0.04%
2020/04/29	1	38.35	1	38.40	38.35	0	2,337	0.00%
2020/04/28	1	37.70	0	0.00	37.75	1	2,333	0.04%
2020/04/24	0	0.00	0	37.05	36.95	0	2,762	0.00%
2020/04/23	1	37.05	0	0.00	37.00	1	3,206	0.03%
2020/04/15	0	0.00	1	37.60	38.15	-1	3,268	-0.03%
2020/04/13	3	36.45	0	0.00	36.45	3	3,260	0.09%
2020/04/10	0	0.00	1	36.35	36.40	-1	3,304	-0.03%
2020/04/09	0	0.00	3	35.45	35.50	-3	3,321	-0.09%
2020/04/06	1	34.00	0	0.00	34.15	1	3,381	0.03%
2020/04/01	1	34.00	0	0.00	34.05	1	3,395	0.03%
2020/03/31	3	34.10	0	0.00	34.10	3	3,404	0.09%
2020/03/30	1	34.00	0	0.00	34.10	1	3,401	0.03%
2020/03/19	0	0.00	2	32.95	31.20	-2	3,495	-0.06%
2020/03/17	0	0.00	13	34.72	35.30	-13	3,462	-0.38%
2020/03/13	0	0.00	14	36.08	36.80	-14	3,449	-0.41%
2020/03/12	0	0.00	12	37.91	37.65	-12	3,458	-0.35%
2020/03/10	0	0.00	4	38.00	38.35	-4	3,796	-0.11%
2020/03/09	5	38.15	0	0.00	38.05	5	3,852	0.13%
2020/03/06	0	0.00	3	38.70	38.80	-3	3,937	-0.08%
2020/03/05	5	39.10	2	39.45	39.35	3	4,011	0.07%
2020/03/02	0	0.00	1	38.45	38.45	-1	4,164	-0.02%
2020/02/27	0	0.00	1	38.50	38.20	-1	4,276	-0.02%
2020/02/25	5	37.50	0	0.00	37.95	5	4,387	0.11%
2020/02/19	0	0.00	2	38.90	38.90	-2	4,570	-0.04%
2020/02/18	1	38.45	0	0.00	38.55	1	4,815	0.02%
2020/02/17	12	38.99	1	38.90	38.80	11	5,590	0.20%
2020/02/12	0	0.00	1	37.75	38.10	-1	5,543	-0.02%
2020/02/10	1	37.10	1	37.40	37.65	0	5,565	0.00%
2020/02/07	1	37.85	0	0.00	37.80	1	5,578	0.02%
2020/02/06	0	0.00	1	38.15	38.25	-1	5,575	-0.02%
2020/02/05	1	38.05	5	37.86	37.90	-4	5,580	-0.07%
2020/02/04	4	37.55	1	37.95	37.80	3	5,583	0.05%
2020/02/03	1	37.15	3	37.22	37.20	-2	5,605	-0.04%
2020/01/31	2	38.05	0	0.00	38.30	2	5,583	0.04%
2020/01/30	1	40.10	0	0.00	39.00	1	5,512	0.02%
2020/01/20	20	43.35	0	0.00	43.10	20	5,497	0.36%
2020/01/17	8	43.36	1	43.30	43.35	7	5,285	0.13%
2020/01/16	16	43.45	2	43.35	43.40	14	5,095	0.27%
2020/01/15	1	41.90	0	0.00	41.90	1	4,660	0.02%
2020/01/14	1	42.00	1	41.90	41.95	0	4,678	0.00%
2020/01/03	2	42.05	0	0.00	42.15	2	4,868	0.04%
2019/12/19	0	0.00	61	41.02	41.10	-61	5,101	-1.20%
2019/12/17	60	41.05	1	41.05	41.10	59	5,051	1.17%
2019/12/16	0	0.00	2	41.00	41.05	-2	5,040	-0.04%
2019/12/05	0	0.00	3	40.92	41.05	-3	4,904	-0.06%
2019/12/04	1	42.55	1	42.55	42.50	0	4,609	0.00%
2019/12/02	3	42.77	0	0.00	42.75	3	4,409	0.07%
2019/11/29	0	0.00	1	42.75	42.70	-1	4,281	-0.02%
2019/11/28	16	42.65	0	0.00	42.60	16	4,179	0.38%
2019/11/27	0	0.00	0.1	41.85	41.85	-0.1	4,082	0.00%
2019/11/25	2	41.85	2	41.85	41.85	0	3,969	0.00%
2019/11/22	1	42.25	0	0.00	42.10	1	3,822	0.03%
2019/11/18	0	0.00	2	42.45	42.25	-2	3,463	-0.06%
2019/11/15	2	42.88	53	42.87	42.60	-51	3,341	-1.53%
2019/11/14	10.1	43.48	34	43.40	43.20	-23.9	3,082	-0.78%
2019/11/12	2	36.05	3	36.03	36.10	-1	2,244	-0.04%
2019/11/11	8	35.44	0	0.00	35.40	8	2,177	0.37%
2019/11/05	1	35.10	0	0.00	35.00	1	2,103	0.05%
2019/11/04	2	35.08	1	35.10	35.10	1	2,104	0.05%
2019/10/30	6	34.85	30	34.83	34.90	-24	2,059	-1.17%
2019/10/21	1	35.00	0	0.00	35.00	1	1,903	0.05%
2019/10/18	31	35.05	1	35.00	35.00	30	1,859	1.61%
2019/10/17	6	35.10	0	0.00	35.20	6	1,816	0.33%
2019/10/16	0	0.00	1	35.40	35.45	-1	1,783	-0.06%
2019/10/14	0	0.00	1	34.80	34.75	-1	1,613	-0.06%
2019/10/09	10	34.60	0	0.00	34.60	10	1,567	0.64%
2019/10/08	1	35.00	0	0.00	35.00	1	1,523	0.07%
2019/10/07	27	35.16	53	35.96	35.90	-26	1,374	-1.89%
2019/10/03	1	38.35	0	0.00	38.35	1	1,139	0.09%
2019/09/27	5	38.85	0	0.00	38.75	5	1,155	0.43%
2019/09/11	5	38.95	0	0.00	39.00	5	1,162	0.43%
2019/09/06	2	38.85	0	0.00	38.80	2	1,157	0.17%
2019/08/30	0	0.00	1	38.40	38.50	-1	1,179	-0.08%
2019/08/29	1	38.00	0	0.00	38.00	1	1,170	0.09%
2019/08/28	0	0.00	175	40.05	40.05	-175	1,144	-15.29%	大賣/鉅額交易
2019/08/27	0	0.00	1	40.20	40.20	-1	1,105	-0.09%
2019/08/26	0	0.00	1	40.10	40.10	-1	1,095	-0.09%
2019/08/22	1	40.80	1	40.70	40.70	0	1,080	0.00%
2019/08/21	1	40.50	1	40.50	40.55	0	1,073	0.00%
2019/08/02	0	0.00	0.2	40.30	39.75	-0.2	1,133	-0.01%
2019/07/25	0	0.00	0.5	41.05	41.05	-0.5	1,229	-0.04%
2019/07/18	1	40.20	0	0.00	40.20	1	1,208	0.08%
2019/07/08	1	40.20	0	0.00	40.20	1	1,270	0.08%
2019/06/21	0	0.00	1	39.80	39.65	-1	1,333	-0.07%
2019/06/19	0	0.00	1	39.20	39.45	-1	1,353	-0.07%
2019/06/17	0	0.00	5	39.10	39.15	-5	1,349	-0.37%
2019/05/28	1	37.85	0	0.00	37.85	1	1,505	0.07%
2019/05/27	0.1	38.50	0	0.00	38.35	0.1	1,501	0.01%
2019/05/22	0	0.00	10	38.30	38.20	-10	1,581	-0.63%
2019/05/17	0	0.00	5	38.25	38.05	-5	1,703	-0.29%
2019/05/16	1	38.40	5	38.35	38.20	-4	1,696	-0.24%
2019/05/15	0	0.00	5	38.75	38.70	-5	1,701	-0.29%
2019/05/13	1	38.50	2	38.55	38.55	-1	1,678	-0.06%
2019/05/10	0	0.00	8.5	39.28	39.20	-8.5	1,646	-0.51%
2019/05/09	1	39.80	8	39.60	39.50	-7	1,631	-0.43%
2019/05/03	0.1	41.35	0	0.00	41.40	0.1	1,521	0.01%
2019/04/24	0	41.00	0	0.00	40.95	0	1,503	0.00%
2019/04/23	0.1	41.00	0	0.00	40.95	0.1	1,516	0.00%
2019/04/22	2	40.90	0	0.00	41.05	2	1,521	0.13%
2019/04/19	0	0.00	20	40.83	40.80	-20	1,538	-1.30%
2019/04/18	0	0.00	20	40.75	40.60	-20	1,547	-1.29%
2019/04/11	1	41.20	0	0.00	41.20	1	1,511	0.07%
2019/04/08	1	40.55	0	0.00	40.55	1	1,470	0.07%
2019/04/02	4	40.95	2	40.95	41.00	2	1,407	0.14%
2019/04/01	6	40.75	0	0.00	40.80	6	1,392	0.43%
2019/03/27	0.1	40.50	2	40.45	40.45	-1.9	1,409	-0.13%
2019/03/26	0	0.00	10	40.38	40.50	-10	1,414	-0.71%
2019/03/20	0	0.00	5	40.05	40.15	-5	1,387	-0.36%
2019/03/19	2	40.25	2	40.15	40.10	0	1,385	0.00%
2019/03/18	8	40.25	2	40.15	40.25	6	1,374	0.44%
2019/03/15	4	40.53	0	0.00	40.35	4	1,360	0.29%
2019/03/14	1	40.20	0	0.00	40.25	1	1,352	0.07%
2019/03/13	0	0.00	1	40.10	40.20	-1	1,352	-0.07%
2019/03/06	2	39.73	0	0.00	39.80	2	1,305	0.15%
2019/03/04	7	40.05	0	0.00	40.00	7	1,265	0.55%
2019/02/27	0	0.00	2	40.03	40.10	-2	1,258	-0.16%
2019/02/26	0	0.00	5	40.10	40.10	-5	1,259	-0.40%
2019/02/25	5	40.10	2	40.10	40.15	3	1,253	0.24%
2019/02/21	2	39.85	0	0.00	40.00	2	1,241	0.16%
2019/02/20	5	40.48	3	40.55	40.25	2	1,191	0.17%
2019/02/19	10	41.76	1	41.70	41.60	9	1,091	0.82%
2019/02/18	5	41.75	0	0.00	41.85	5	1,103	0.45%
2019/02/14	0.1	41.50	0	0.00	41.50	0.1	1,099	0.01%
2019/01/28	0	0.00	1	40.60	40.65	-1	1,126	-0.09%
2019/01/21	0	0.00	1	40.25	40.30	-1	1,148	-0.09%
2019/01/18	0	0.00	5	39.95	40.05	-5	1,140	-0.44%
2019/01/11	0	0.00	2	39.50	39.50	-2	1,152	-0.17%
2019/01/10	4	39.25	0	0.00	39.35	4	1,136	0.35%
2019/01/09	1	39.15	1	39.20	39.20	0	1,154	0.00%
2019/01/07	1.1	38.75	0	0.00	38.65	1.1	1,186	0.09%
2018/12/25	1	38.45	0	0.00	38.55	1	1,340	0.07%
2018/12/21	0	0.00	1	38.75	38.70	-1	1,343	-0.07%
2018/12/19	7	39.01	7	38.96	39.10	0	1,293	0.00%
2018/12/18	1	39.25	0	0.00	39.20	1	1,277	0.08%
2018/12/13	0.1	40.00	0	0.00	40.00	0.1	1,289	0.01%
2018/12/06	1	40.20	2	39.83	39.85	-1	1,326	-0.08%
2018/12/05	0	0.00	2	40.48	40.50	-2	1,351	-0.15%
2018/12/04	0	40.80	0	0.00	40.80	0	1,373	0.00%
2018/12/03	0.1	40.60	4	40.55	40.80	-3.9	1,389	-0.28%
2018/11/28	0	0.00	2	40.15	40.15	-2	1,397	-0.14%
2018/11/23	1	39.60	0	0.00	39.60	1	1,397	0.07%
2018/11/22	3	40.03	0	0.00	39.90	3	1,411	0.21%
2018/11/07	1	39.60	0	0.00	39.65	1	1,434	0.07%
2018/11/02	1.1	40.25	0	0.00	40.25	1.1	1,602	0.07%
2018/10/31	0	0.00	1	39.85	39.85	-1	1,606	-0.06%
2018/10/22	2	40.45	2	40.35	40.40	0	1,696	0.00%
2018/10/12	1	39.20	0	0.00	39.85	1	1,608	0.06%
2018/09/07	0	0.00	7	43.36	43.05	-7	1,388	-0.50%
2018/09/03	0.1	43.95	0	0.00	43.90	0.1	1,330	0.01%
2018/08/29	1	43.60	0	0.00	43.60	1	1,332	0.08%
2018/08/20	7	44.46	0	0.00	44.00	7	1,327	0.53%
2018/08/15	0	0.00	8	44.30	44.35	-8	1,259	-0.64%
2018/08/14	8	44.60	0	0.00	44.65	8	1,245	0.64%
2018/08/13	0	0.00	22	43.95	44.50	-22	1,223	-1.80%
2018/08/08	10	42.82	10	42.78	42.60	0	1,034	0.00%
2018/08/07	22	42.66	5	42.45	42.45	17	1,036	1.64%
2018/08/06	172	42.74	17	42.77	42.75	155	1,105	14.02%	大買/鉅額交易
2018/08/03	7	45.15	172	45.12	45.15	-165	1,087	-15.17%	大賣/鉅額交易
2018/08/02	1	45.45	29	45.58	45.40	-28	1,040	-2.69%
2018/08/01	0	0.00	20	45.53	45.50	-20	1,022	-1.96%
2018/07/31	0.1	45.15	36	45.12	45.15	-35.9	1,011	-3.55%
2018/07/26	0	0.00	4	45.06	45.10	-4	1,021	-0.39%
2018/07/25	3	44.80	1	44.75	44.80	2	1,034	0.19%
2018/07/24	0	0.00	3	44.38	44.45	-3	1,063	-0.28%
2018/07/20	0	0.00	4	44.35	44.30	-4	1,101	-0.36%
2018/07/19	6	44.47	3	44.30	44.25	3	1,121	0.27%
2018/07/17	2	44.20	0	0.00	44.10	2	1,187	0.17%
2018/07/16	1	44.15	0	0.00	44.00	1	1,186	0.08%
2018/07/12	0.5	43.80	0	0.00	43.75	0.5	1,205	0.04%
2018/07/11	0	0.00	3	43.50	43.50	-3	1,234	-0.24%
2018/07/05	4	43.85	0	0.00	43.75	4	1,318	0.30%
2018/07/04	1	44.05	0	0.00	44.25	1	1,343	0.07%
2018/07/03	2	44.60	0	0.00	44.05	2	1,371	0.15%
2018/07/02	0.1	44.50	0	0.00	44.50	0.1	1,386	0.01%
2018/06/29	0	0.00	5	44.00	44.45	-5	1,423	-0.35%
2018/06/28	1	44.05	3	44.00	44.00	-2	1,424	-0.14%
2018/06/21	0	0.00	3	45.00	44.85	-3	1,510	-0.20%
2018/06/20	0	0.00	8	44.78	44.70	-8	1,539	-0.52%
2018/06/13	0	0.00	13	45.92	45.90	-13	1,541	-0.84%
2018/06/12	0	0.00	4.1	46.07	46.05	-4.1	1,555	-0.26%
2018/06/07	0	0.00	8	46.18	46.15	-8	1,581	-0.51%
2018/06/05	0	0.00	6	45.95	45.90	-6	1,584	-0.38%
2018/06/04	5	45.65	0	0.00	46.05	5	1,590	0.31%
2018/06/01	6	45.50	0	0.00	45.50	6	1,586	0.38%
2018/05/31	0.1	45.50	1	45.65	45.50	-0.9	1,589	-0.06%
2018/05/29	0	0.00	3	45.03	45.00	-3	1,550	-0.19%
2018/05/28	1	45.10	4.9	45.18	45.20	-3.9	1,549	-0.25%
2018/05/23	0	0.00	9	45.47	45.45	-9	1,587	-0.57%
2018/05/22	0	0.00	3	45.47	45.55	-3	1,605	-0.19%
2018/05/21	0	0.00	2	45.35	45.35	-2	1,631	-0.12%
2018/05/15	0	0.00	1	45.60	45.60	-1	1,719	-0.06%
2018/05/14	1	44.70	50	44.94	45.30	-49	1,738	-2.82%
2018/05/10	0	0.00	1.4	46.09	46.15	-1.4	1,661	-0.08%
2018/05/07	1	45.25	3	45.35	45.45	-2	1,686	-0.12%
2018/05/03	0	0.00	11	44.69	44.70	-11	1,684	-0.65%
2018/05/02	0.1	44.65	15	44.73	44.65	-14.9	1,675	-0.89%
2018/04/30	1	44.50	10	44.53	44.40	-9	1,662	-0.54%
2018/04/27	0	0.00	3	44.30	44.30	-3	1,631	-0.18%
2018/04/26	0	0.00	2	44.35	44.35	-2	1,631	-0.12%
2018/04/24	0	0.00	3	44.80	44.50	-3	1,622	-0.18%
2018/04/23	0	0.00	2	45.50	45.40	-2	1,628	-0.12%
2018/04/16	0	0.00	2	46.60	46.55	-2	1,635	-0.12%
2018/04/13	0	0.00	2	46.50	46.50	-2	1,635	-0.12%
2018/04/12	1	46.75	4	46.85	46.75	-3	1,613	-0.19%
2018/04/11	0	0.00	1	47.10	46.90	-1	1,598	-0.06%
2018/04/10	1	47.00	0	0.00	47.00	1	1,561	0.06%
2018/04/09	0.2	47.20	0	0.00	47.30	0.2	1,535	0.01%
2018/04/03	2	47.25	0	0.00	47.35	2	1,510	0.13%
2018/04/02	0.1	47.40	1	47.40	47.50	-0.9	1,504	-0.06%
2018/03/31	1	46.65	2	46.93	47.00	-1	1,460	-0.07%
2018/03/22	1	46.65	4	46.68	46.65	-3	1,440	-0.21%
2018/03/20	1	46.40	0	0.00	46.60	1	1,454	0.07%
2018/03/19	0	0.00	2	46.40	46.45	-2	1,466	-0.14%
2018/03/16	1	46.10	0	0.00	46.10	1	1,466	0.07%
2018/03/07	0	0.00	2	46.28	46.00	-2	1,563	-0.13%
2018/03/06	0.1	46.40	0	0.00	46.40	0.1	1,562	0.01%
2018/03/05	1	46.40	0	0.00	46.40	1	1,570	0.06%
2018/02/27	0	0.00	1	47.25	47.05	-1	1,575	-0.06%
2018/02/22	2	46.65	0	0.00	47.15	2	1,565	0.13%
2018/02/21	0	0.00	2	46.35	46.80	-2	1,570	-0.13%
2018/02/12	1	45.65	0	0.00	45.55	1	1,559	0.06%
2018/02/09	2	44.95	0	0.00	44.90	2	1,580	0.13%
2018/02/06	0	0.00	2	44.90	45.35	-2	1,538	-0.13%
2018/02/05	1	45.85	0	0.00	46.55	1	1,562	0.06%
2018/02/02	0	0.00	1	46.85	46.80	-1	1,556	-0.06%
2018/02/01	0	46.80	1	47.00	46.80	-1	1,582	-0.06%
2018/01/31	1.1	46.82	1	47.00	47.00	0.1	1,600	0.01%
2018/01/30	0	0.00	4	47.26	47.15	-4	1,626	-0.25%
2018/01/29	0	0.00	2	47.05	47.05	-2	1,623	-0.12%
2018/01/26	0	0.00	2	47.08	47.00	-2	1,623	-0.12%
2018/01/25	0	0.00	1	47.05	47.05	-1	1,644	-0.06%
2018/01/24	0	0.00	1	46.90	47.00	-1	1,660	-0.06%
2018/01/23	0	0.00	1	46.95	46.95	-1	1,656	-0.06%
2018/01/22	1	47.05	0	0.00	47.00	1	1,657	0.06%
2018/01/19	1	46.90	2	46.85	46.85	-1	1,658	-0.06%
2018/01/18	0	0.00	1	46.45	46.55	-1	1,661	-0.06%
2018/01/17	1	46.50	1	46.10	46.50	0	1,668	0.00%
2018/01/16	1	46.85	1	46.70	46.80	0	1,646	0.00%
2018/01/15	0	0.00	7	46.36	46.50	-7	1,635	-0.43%
2018/01/12	2	46.35	2	46.35	46.35	0	1,637	0.00%
2018/01/11	0	0.00	1	45.60	45.60	-1	1,605	-0.06%
2018/01/08	1	45.45	2	45.50	45.40	-1	1,675	-0.06%
2018/01/03	0.1	45.55	0	0.00	45.55	0.1	1,744	0.00%
2018/01/02	1	45.10	0	0.00	45.15	1	1,743	0.06%