富華新 (3056)-中國信託券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
33.60
漲跌
▼0.15
漲幅
-0.44%
成交量
5,056張
產業
上市營建類股▼0.91%
351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

富華新 (3056)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	33.38	7.3	33.43	33.60	-2.3	2,163	-0.11%
2024/04/29	54	33.63	40	33.47	33.75	14	2,089	0.67%
2024/04/26	40.5	31.78	9.2	31.99	32.10	31.4	1,904	1.65%
2024/04/25	2	31.25	1	31.00	31.05	1	1,797	0.06%
2024/04/23	0.1	30.60	4	30.30	30.85	-3.9	1,720	-0.23%
2024/04/22	2	30.30	0	0.00	30.60	2	1,706	0.12%
2024/04/19	9	31.03	0	0.00	31.00	9	1,631	0.55%
2024/04/18	3	31.25	392.6	31.08	31.30	-389.6	1,562	-24.94%	大賣/鉅額交易
2024/04/17	80	30.78	3	30.80	30.95	77	1,503	5.12%
2024/04/16	3	30.20	5	30.19	29.85	-2	1,497	-0.13%
2024/04/15	5.5	30.76	3	30.62	30.80	2.5	1,524	0.16%
2024/04/12	2	30.13	17.4	30.07	30.10	-15.4	1,438	-1.07%
2024/04/11	23	30.13	1	30.05	29.95	22	1,412	1.56%
2024/04/10	314.1	29.71	26	30.27	30.30	288.1	1,381	20.85%	大買/鉅額交易
2024/04/09	15	28.92	5.6	29.07	28.90	9.4	1,304	0.72%
2024/04/03	1	28.30	0	0.00	28.45	1	1,280	0.08%
2024/04/02	0	0.00	0.3	28.75	28.65	-0.3	1,273	-0.03%
2024/04/01	2	28.98	1	29.05	28.80	1	1,266	0.08%
2024/03/27	0	0.00	2	28.28	28.40	-2	1,242	-0.16%
2024/03/26	2	27.95	481	28.05	27.95	-479	1,214	-39.43%	大賣/鉅額交易
2024/03/25	2	27.95	20.2	28.18	28.20	-18.2	1,214	-1.50%
2024/03/22	40.5	28.00	0.1	28.00	27.95	40.4	1,215	3.32%
2024/03/21	60	28.13	12	28.20	28.25	48	1,223	3.92%
2024/03/19	55	27.88	1	27.80	27.80	54	1,228	4.40%
2024/03/18	48	28.07	77	28.40	28.10	-29	1,227	-2.36%
2024/03/15	240	27.79	1	27.55	27.80	239	1,226	19.49%	大買/鉅額交易
2024/03/14	150	28.48	1	28.60	28.65	149	1,182	12.60%	大買/鉅額交易
2024/03/13	0	0.00	2	28.00	28.10	-2	1,163	-0.17%
2024/03/12	1	27.65	1	27.85	27.90	0	1,162	0.00%
2024/03/11	1.3	27.35	2.8	27.23	27.30	-1.6	1,159	-0.13%
2024/03/08	5	27.08	3	27.03	27.00	2	1,155	0.17%
2024/03/07	2	27.53	0	0.00	27.55	2	1,131	0.18%
2024/03/06	0.2	27.90	0	0.00	27.90	0.2	1,110	0.02%
2024/03/05	4	27.78	0	0.00	27.85	4	1,106	0.36%
2024/03/04	2.2	27.95	2	27.85	27.80	0.2	1,118	0.02%
2024/03/01	5	28.02	0	0.00	28.00	5	1,124	0.44%
2024/02/29	1	28.60	1	28.65	28.40	0	1,140	0.00%
2024/02/27	4	28.65	10.1	28.66	28.65	-6.1	1,165	-0.52%
2024/02/26	3	28.93	1	29.25	28.90	2	1,193	0.17%
2024/02/23	1	29.00	0	0.00	28.95	1	1,207	0.08%
2024/02/21	4	29.34	3.7	29.39	29.40	0.3	1,228	0.02%
2024/02/20	12	29.33	1	29.55	29.60	11	1,224	0.90%
2024/02/19	0	0.00	2.1	29.08	29.20	-2.1	1,208	-0.18%
2024/02/16	0	0.00	1.1	28.26	28.35	-1.1	1,203	-0.09%
2024/02/15	1.2	28.13	15.9	28.31	28.05	-14.7	1,205	-1.22%
2024/02/05	2.2	28.35	0	0.00	28.30	2.2	1,199	0.18%
2024/02/01	0	0.00	0.4	28.25	28.30	-0.4	1,206	-0.03%
2024/01/31	1	28.20	0	0.00	28.20	1	1,217	0.08%
2024/01/30	1	28.30	0	0.00	28.30	1	1,224	0.08%
2024/01/29	0.2	28.40	0	0.00	28.45	0.2	1,236	0.02%
2024/01/26	1	28.65	0.5	28.35	28.40	0.5	1,242	0.04%
2024/01/25	0.2	28.35	0	0.00	28.15	0.2	1,241	0.02%
2024/01/24	1	28.30	6	28.25	28.25	-5	1,249	-0.40%
2024/01/19	0	27.80	0	0.00	27.75	0	1,268	0.00%
2024/01/18	3	27.50	0	0.00	27.70	3	1,276	0.24%
2024/01/17	0	0.00	6	27.60	27.60	-6	1,285	-0.47%
2024/01/16	3	27.93	1	27.95	27.90	2	1,287	0.16%
2024/01/11	3	28.10	1	28.25	28.25	2	1,363	0.15%
2024/01/10	4.1	27.37	1	27.55	27.60	3.1	1,493	0.21%
2024/01/09	10.6	28.48	1	28.55	27.80	9.6	1,480	0.65%
2024/01/08	3	29.63	1	29.65	29.45	2	1,411	0.14%
2024/01/05	2	29.25	0.3	29.30	29.25	1.7	1,403	0.12%
2024/01/04	0	0.00	2	29.40	29.35	-2	1,413	-0.14%
2024/01/03	0	0.00	52	29.68	29.60	-52	1,442	-3.61%
2024/01/02	0	29.50	2.4	29.60	29.70	-2.4	1,453	-0.16%
2023/12/28	2	29.48	0	0.00	29.60	2	1,468	0.14%
2023/12/27	0.5	29.40	1	29.55	29.50	-0.5	1,477	-0.03%
2023/12/25	0.2	29.65	2	29.48	29.30	-1.8	1,499	-0.12%
2023/12/22	56	29.69	4.3	29.71	29.65	51.7	1,505	3.43%
2023/12/21	0.1	29.35	0	0.00	29.45	0.1	1,524	0.00%
2023/12/20	8.2	29.54	0	0.00	29.35	8.2	1,536	0.53%
2023/12/19	5	29.35	0.1	29.30	29.45	4.9	1,561	0.31%
2023/12/18	0	0.00	1.4	29.41	29.35	-1.4	1,575	-0.09%
2023/12/15	4	28.91	0	0.00	29.20	4	1,573	0.25%
2023/12/13	1	28.80	6	28.84	29.00	-5	1,550	-0.32%
2023/12/12	0.1	28.60	6.6	28.64	28.55	-6.6	1,554	-0.42%
2023/12/11	0.3	29.10	2	29.08	28.95	-1.7	1,543	-0.11%
2023/12/08	0.1	29.27	0	0.00	29.10	0.1	1,547	0.01%
2023/12/07	1.2	29.57	3	29.40	29.35	-1.8	1,539	-0.12%
2023/12/04	2	29.25	2	29.28	29.25	0	1,568	0.00%
2023/12/01	1.2	29.34	0	0.00	29.20	1.2	1,588	0.08%
2023/11/30	0	0.00	1	29.30	29.30	-1	1,650	-0.06%
2023/11/29	0.1	29.03	1	29.05	29.30	-0.9	1,666	-0.05%
2023/11/28	2.6	29.43	4	29.25	29.40	-1.4	1,697	-0.08%
2023/11/27	3.6	29.84	2.2	29.89	29.80	1.5	1,723	0.08%
2023/11/24	3.1	29.46	3	29.50	29.25	0.1	1,712	0.01%
2023/11/22	3	28.58	3	28.75	28.70	0	1,699	0.00%
2023/11/21	0.1	28.15	0	0.00	28.25	0.1	1,724	0.01%
2023/11/20	0	0.00	13.5	27.61	27.70	-13.5	1,751	-0.77%
2023/11/17	1	27.15	5	27.32	27.15	-4	1,785	-0.22%
2023/11/16	0	0.00	2	26.85	27.35	-2	1,855	-0.11%
2023/11/13	0.3	26.20	0	0.00	26.10	0.3	2,566	0.01%
2023/11/10	2.1	26.18	1	26.25	26.25	1.1	2,685	0.04%
2023/11/09	0.2	26.25	3	26.12	26.45	-2.8	2,770	-0.10%
2023/11/06	2	26.65	1.4	26.75	26.60	0.6	2,995	0.02%
2023/11/03	1	26.60	5.1	26.63	26.80	-4.1	3,033	-0.14%
2023/11/02	3.4	26.81	0	0.00	26.55	3.4	3,104	0.11%
2023/11/01	0.2	25.86	1.4	26.24	26.25	-1.2	3,155	-0.04%
2023/10/31	5.1	26.01	1	26.30	25.75	4.1	3,253	0.13%
2023/10/30	0.2	26.25	2	26.15	26.15	-1.8	3,448	-0.05%
2023/10/27	1.2	26.29	5	26.35	26.20	-3.8	3,539	-0.11%
2023/10/26	0.1	26.40	0	0.00	26.25	0.1	3,737	0.00%
2023/10/25	2	26.60	4	26.50	26.65	-2	4,101	-0.05%
2023/10/24	1.1	26.45	0	0.00	26.20	1.1	4,459	0.02%
2023/10/23	4.1	26.52	6	26.25	26.50	-1.9	4,533	-0.04%
2023/10/20	8.3	26.87	1	26.75	26.70	7.3	4,581	0.16%
2023/10/19	6	27.80	2.4	27.84	27.55	3.6	4,580	0.08%
2023/10/18	3	27.90	10.5	28.27	27.90	-7.5	4,552	-0.16%
2023/10/16	0	28.30	1	28.25	28.20	-1	4,454	-0.02%
2023/10/12	1.1	28.41	0	0.00	28.55	1.1	4,461	0.03%
2023/10/11	0.2	28.30	0.1	28.70	28.65	0.1	4,461	0.00%
2023/10/06	0	0.00	1.4	28.36	28.30	-1.4	4,444	-0.03%
2023/10/05	0	0.00	0.4	28.15	28.00	-0.4	4,433	-0.01%
2023/10/04	0.1	28.05	3	28.00	28.10	-2.9	4,426	-0.07%
2023/10/03	2.5	28.11	7.2	28.04	28.00	-4.8	4,430	-0.11%
2023/10/02	7.1	28.09	2	28.05	28.05	5.1	4,433	0.11%
2023/09/28	0.2	28.55	3.8	28.46	28.35	-3.6	4,439	-0.08%
2023/09/27	0.3	28.35	1	28.50	28.60	-0.7	4,461	-0.02%
2023/09/26	3.5	28.34	2	28.18	28.10	1.5	4,502	0.03%
2023/09/25	3.6	28.80	2.7	28.98	28.80	0.9	4,501	0.02%
2023/09/22	0.5	28.64	0.1	28.50	28.80	0.3	4,513	0.01%
2023/09/21	1	28.95	0	0.00	28.95	1	4,493	0.02%
2023/09/20	1	29.50	0.1	29.80	29.60	1	4,502	0.02%
2023/09/19	0	0.00	2	29.45	29.45	-2	4,574	-0.04%
2023/09/18	2	29.30	1.1	29.31	29.25	0.9	4,697	0.02%
2023/09/14	1.1	29.22	0.1	29.35	29.30	1	5,041	0.02%
2023/09/13	1.4	29.21	1	29.35	29.15	0.4	5,083	0.01%
2023/09/12	0	0.00	2	29.48	29.40	-2	5,109	-0.04%
2023/09/11	2.1	29.77	3	29.80	29.45	-0.9	5,153	-0.02%
2023/09/08	3	30.02	5	29.88	30.20	-2	5,170	-0.04%
2023/09/07	1.1	30.42	3	30.38	30.20	-1.9	5,183	-0.04%
2023/09/06	5	31.20	2	31.23	31.00	3	5,181	0.06%
2023/09/05	8	31.11	3	30.98	31.40	5	5,198	0.10%
2023/09/04	5.1	29.73	0	0.00	29.85	5.1	5,182	0.10%
2023/09/01	3.4	29.56	0	0.00	29.20	3.4	5,204	0.06%
2023/08/31	8	28.95	1	29.20	29.65	7	5,201	0.13%
2023/08/30	0	0.00	1	28.90	28.65	-1	5,211	-0.02%
2023/08/29	0.2	28.00	3	28.08	28.20	-2.8	5,199	-0.05%
2023/08/28	1.3	28.08	2	27.95	27.85	-0.7	5,200	-0.01%
2023/08/25	5.2	28.15	1	28.25	28.10	4.2	5,171	0.08%
2023/08/24	3	28.37	2	28.25	28.15	1	5,156	0.02%
2023/08/23	5.2	28.43	16	28.42	28.40	-10.8	5,133	-0.21%
2023/08/22	7.2	28.55	18	28.56	28.85	-10.8	5,103	-0.21%
2023/08/21	17.6	29.40	29.1	29.71	29.10	-11.4	5,036	-0.23%
2023/08/18	78.5	31.75	20.4	31.03	30.70	58.1	4,948	1.17%
2023/08/17	34.8	50.21	24.2	50.36	48.00	10.6	4,648	0.23%
2023/08/16	45	49.90	17.7	49.81	51.10	27.3	4,361	0.63%
2023/08/15	20.2	50.95	5	50.40	50.30	15.2	4,278	0.35%
2023/08/14	27.6	51.25	12	49.61	51.00	15.6	4,226	0.37%
2023/08/11	13	52.42	7	52.33	52.20	6	4,092	0.15%
2023/08/10	7.5	52.37	12	52.59	52.50	-4.5	4,059	-0.11%
2023/08/09	5.7	52.30	2	53.25	52.40	3.7	4,029	0.09%
2023/08/08	17.1	53.05	18	52.56	52.20	-0.9	4,058	-0.02%
2023/08/07	15.3	51.57	3	51.33	51.70	12.3	4,045	0.30%
2023/08/04	8.4	51.39	15	51.61	51.00	-6.6	4,011	-0.16%
2023/08/02	16.5	52.33	53.4	53.33	51.80	-36.9	3,930	-0.94%
2023/08/01	10	56.89	85	56.71	56.30	-75	3,761	-1.99%
2023/07/31	25.1	57.79	168.1	57.29	57.00	-143	3,686	-3.88%	大賣/鉅額交易
2023/07/28	194.8	55.71	113.2	54.00	56.60	81.6	3,515	2.32%	大買/大賣/
2023/07/27	132.1	51.25	20.7	51.06	53.00	111.3	3,175	3.51%	大買/鉅額交易
2023/07/26	47.1	48.13	7	48.22	48.45	40.1	2,840	1.41%
2023/07/25	1.1	47.91	2	46.68	47.80	-0.9	2,800	-0.03%
2023/07/24	3.6	46.14	1	46.35	46.30	2.6	2,760	0.09%
2023/07/21	0.1	45.85	0	0.00	45.80	0.1	2,764	0.00%
2023/07/20	0	0.00	4	45.53	45.85	-4	2,798	-0.14%
2023/07/18	4	44.55	0	0.00	44.35	4	2,839	0.14%
2023/07/17	1	44.75	2.3	44.86	44.75	-1.3	2,869	-0.05%
2023/07/14	0	44.60	0	0.00	44.95	0	2,936	0.00%
2023/07/13	2	44.53	0	0.00	44.30	2	3,005	0.07%
2023/07/12	0	0.00	0.2	44.80	44.80	-0.2	3,065	-0.01%
2023/07/11	2	44.83	2	44.85	44.85	0	3,124	0.00%
2023/07/10	2.4	44.75	0	0.00	44.65	2.4	3,262	0.07%
2023/07/07	0.7	44.71	0	0.00	44.75	0.7	3,377	0.02%
2023/07/06	3	44.92	1	44.75	44.75	2	3,447	0.06%
2023/07/05	5.5	45.24	5	45.16	45.10	0.5	3,526	0.01%
2023/07/04	2	44.58	0	0.00	44.60	2	3,691	0.05%
2023/07/03	3.1	43.38	0.4	43.35	43.85	2.7	3,886	0.07%
2023/06/30	8	43.30	1	43.20	43.30	7	4,040	0.17%
2023/06/29	8	43.64	0	0.00	43.35	8	4,091	0.20%
2023/06/28	8	43.63	0	0.00	43.45	8	4,109	0.19%
2023/06/27	11	43.60	1.4	43.28	43.65	9.7	4,137	0.23%
2023/06/26	17.7	43.70	28.2	43.47	43.35	-10.5	4,244	-0.25%
2023/06/21	4.2	45.65	12.5	45.22	45.65	-8.3	4,211	-0.20%
2023/06/20	11.2	47.78	8	47.46	47.35	3.2	4,108	0.08%
2023/06/19	2	49.30	3	49.43	48.90	-1	4,029	-0.02%
2023/06/16	2	49.60	8	49.60	49.65	-6	4,137	-0.15%
2023/06/15	0	0.00	3	49.53	49.55	-3	4,291	-0.07%
2023/06/14	4	49.48	5	49.28	49.30	-1	4,711	-0.02%
2023/06/13	1	48.75	4	48.86	49.15	-3	5,453	-0.06%
2023/06/12	0.1	49.10	0	0.00	48.90	0.1	5,456	0.00%
2023/06/09	2	48.77	1.4	49.40	49.00	0.6	5,447	0.01%
2023/06/08	3	48.73	7	48.76	48.45	-4	5,418	-0.07%
2023/06/07	3.1	49.40	0	0.00	49.20	3.1	5,387	0.06%
2023/06/06	13	49.30	0	0.00	49.40	13	5,367	0.24%
2023/06/05	1	48.60	2	49.10	48.65	-1	5,344	-0.02%
2023/06/02	0	0.00	5	48.40	48.40	-5	5,303	-0.09%
2023/06/01	1	48.40	11	48.38	48.45	-10	5,303	-0.19%
2023/05/31	1	48.30	1	48.30	48.45	0	5,305	0.00%
2023/05/30	5	48.27	3	48.32	48.40	2	5,314	0.04%
2023/05/29	2	48.60	0.2	48.60	48.60	1.8	5,308	0.03%
2023/05/26	2	48.40	5	48.25	48.55	-3	5,297	-0.06%
2023/05/25	3	48.44	0	0.00	48.50	3	5,277	0.06%
2023/05/23	3.1	48.44	1	48.40	48.50	2.1	5,243	0.04%
2023/05/22	0.1	48.40	2	48.55	48.80	-1.9	5,233	-0.04%
2023/05/19	3	48.02	0	0.00	48.00	3	5,191	0.06%
2023/05/18	9	48.25	6	48.25	48.30	3	5,146	0.06%
2023/05/17	1.1	48.66	2	48.60	48.70	-1	5,102	-0.02%
2023/05/16	0	0.00	0.2	49.05	48.70	-0.2	5,084	0.00%
2023/05/15	4.1	48.64	0	0.00	48.55	4.1	5,072	0.08%
2023/05/12	3	47.57	3	48.78	49.05	0	5,044	0.00%
2023/05/11	8	48.78	5.2	48.26	48.25	2.8	4,967	0.06%
2023/05/09	11.3	49.41	11.7	49.05	49.05	-0.3	4,878	-0.01%
2023/05/08	10	49.20	10	49.40	49.45	0	4,856	0.00%
2023/05/05	10	48.95	10	48.90	48.90	0	4,815	0.00%
2023/05/04	7	48.56	8.4	49.01	49.00	-1.3	4,794	-0.03%
2023/05/03	6	48.98	9	48.73	48.55	-3	4,767	-0.06%
2023/05/02	8	49.45	5.1	49.36	49.30	2.9	4,739	0.06%
2023/04/28	9.4	49.42	1	49.50	49.45	8.4	4,707	0.18%
2023/04/27	2	48.70	11	48.50	48.80	-9	4,657	-0.19%
2023/04/26	5	48.21	3	48.43	48.60	2	4,633	0.04%
2023/04/25	6.2	48.93	15.7	48.23	48.20	-9.4	4,599	-0.20%
2023/04/24	1	48.40	0	0.00	48.90	1	4,555	0.02%
2023/04/21	14.5	48.58	0	0.00	48.30	14.5	4,527	0.32%
2023/04/20	1.6	48.35	1	48.35	48.40	0.6	4,464	0.01%
2023/04/19	11	49.11	8	48.78	48.70	3	4,418	0.07%
2023/04/18	15	49.95	12.1	49.89	49.55	2.9	4,344	0.07%
2023/04/17	10	49.40	5	49.30	49.50	5	4,266	0.12%
2023/04/14	12.1	48.88	7.1	48.54	48.50	5	4,187	0.12%
2023/04/13	29	48.66	17.3	48.78	48.80	11.8	4,117	0.29%
2023/04/12	37.1	49.49	23	49.41	49.60	14.1	3,967	0.36%
2023/04/11	21.1	47.72	11.2	47.99	48.15	9.9	3,828	0.26%
2023/04/10	11.2	47.25	26	47.15	47.20	-14.8	3,739	-0.40%
2023/04/07	11.3	47.90	10.5	47.86	47.90	0.8	3,626	0.02%
2023/04/06	27.3	47.56	33.5	47.39	48.20	-6.2	3,428	-0.18%
2023/03/31	20	45.60	17	45.42	46.00	3	3,178	0.09%
2023/03/30	10	43.75	13	44.05	44.10	-3	2,984	-0.10%
2023/03/29	11.2	43.54	9	43.80	43.80	2.2	2,908	0.08%
2023/03/28	10	43.20	18	43.53	43.60	-8	2,874	-0.28%
2023/03/27	15.3	44.18	2.1	43.88	43.30	13.2	2,811	0.47%
2023/03/24	8	42.86	10	43.39	43.50	-2	2,621	-0.08%
2023/03/23	10.2	42.87	14	42.75	42.80	-3.8	2,530	-0.15%
2023/03/22	16.7	42.28	14.8	42.09	42.35	1.9	2,451	0.08%
2023/03/21	8.5	42.48	7.5	42.63	42.50	1	2,352	0.04%
2023/03/20	25	43.13	30	43.05	42.90	-5	2,199	-0.23%
2023/03/17	92	42.83	74.2	42.75	42.60	17.9	2,013	0.89%
2023/03/16	101.4	42.24	72	42.02	42.45	29.4	1,551	1.89%	大買/
2023/03/15	0	0.00	3	38.90	38.90	-3	779	-0.39%
2023/03/10	0	0.00	11	35.20	35.25	-11	720	-1.53%
2023/03/09	8.1	35.16	0	0.00	35.10	8.1	700	1.15%
2023/03/08	0	0.00	1	35.10	35.40	-1	682	-0.15%
2023/03/07	2	34.80	0	0.00	34.70	2	652	0.31%
2023/03/06	3	34.55	0	0.00	34.55	3	640	0.47%
2023/03/01	1.2	33.38	1	33.60	33.45	0.2	699	0.02%
2023/02/24	1	33.15	0	0.00	33.30	1	688	0.15%
2023/02/17	0.1	32.00	0	0.00	31.80	0.1	689	0.02%
2023/02/06	1	31.75	0	0.00	31.75	1	815	0.12%
2023/02/03	0	0.00	4	31.80	31.80	-4	810	-0.49%
2023/01/17	0.1	31.90	0	0.00	30.60	0.1	783	0.01%
2023/01/16	2	30.30	0	0.00	30.45	2	786	0.25%
2023/01/09	0.5	31.95	0	0.00	31.90	0.5	848	0.06%
2022/12/27	2	31.05	0	0.00	31.10	2	884	0.23%
2022/12/26	0	0.00	1	31.00	31.00	-1	885	-0.11%
2022/12/23	1	30.55	0	0.00	30.60	1	882	0.11%
2022/12/19	0.1	32.00	0	0.00	30.60	0.1	886	0.01%
2022/12/02	8	31.60	0	0.00	31.60	8	900	0.89%
2022/12/01	0	0.00	10	31.95	31.95	-10	890	-1.12%
2022/11/28	10	31.30	0	0.00	31.30	10	882	1.13%
2022/11/23	0	0.00	1	33.20	33.45	-1	770	-0.13%
2022/11/17	0.1	32.60	0	0.00	32.75	0.1	726	0.02%
2022/11/10	0	0.00	0.1	32.80	32.40	-0.1	707	-0.01%
2022/11/09	0	0.00	1	31.45	31.65	-1	670	-0.15%
2022/11/08	0	0.00	1	30.35	30.75	-1	672	-0.15%
2022/10/21	0	0.00	1	28.65	29.15	-1	806	-0.12%
2022/10/20	2	28.60	0	0.00	28.45	2	805	0.25%
2022/10/17	0.1	28.55	0	0.00	29.00	0.1	759	0.01%
2022/10/13	0	0.00	1	29.80	28.80	-1	779	-0.13%
2022/10/07	0	0.00	1	31.65	31.70	-1	770	-0.13%
2022/10/06	1	31.30	1	31.30	31.50	0	767	0.00%
2022/10/05	0	0.00	3	32.00	31.90	-3	756	-0.40%
2022/09/20	1	33.70	0	0.00	33.75	1	872	0.11%
2022/08/26	0	0.00	1	32.20	32.30	-1	1,154	-0.09%
2022/08/24	0	0.00	1	31.40	32.00	-1	1,168	-0.09%
2022/08/22	0	0.00	1	31.65	31.65	-1	1,179	-0.08%
2022/08/18	2	31.63	2	31.98	31.50	0	1,178	0.00%
2022/08/17	1	32.30	2.2	32.36	32.50	-1.2	1,162	-0.11%
2022/08/16	1	31.35	0	0.00	31.75	1	1,144	0.09%
2022/08/12	0	0.00	0	30.70	31.00	0	1,115	0.00%
2022/08/10	0	0.00	1	29.50	29.75	-1	1,097	-0.09%
2022/08/05	0.8	29.25	0.8	29.25	29.65	0	1,100	0.00%
2022/08/03	0	0.00	1	28.65	28.65	-1	1,098	-0.09%
2022/08/02	0.5	28.60	1	28.65	28.50	-0.5	1,097	-0.05%
2022/08/01	0	0.00	2	28.45	29.30	-2	1,086	-0.18%
2022/07/29	0	0.00	4	27.16	27.65	-4	1,055	-0.38%
2022/07/20	0	0.00	1	27.60	27.55	-1	987	-0.10%
2022/07/08	0.6	26.95	0	0.00	26.80	0.6	972	0.06%
2022/07/01	0	0.00	4	26.20	25.60	-4	963	-0.41%
2022/06/30	0	0.00	5	27.15	26.55	-5	962	-0.52%
2022/06/29	0.2	28.50	7	27.91	28.20	-6.8	946	-0.72%
2022/06/27	1.3	29.49	0	0.00	29.65	1.3	903	0.14%
2022/06/24	0.3	29.80	0	0.00	29.95	0.3	914	0.03%
2022/06/23	2	29.00	5	29.39	30.40	-3	930	-0.32%
2022/06/22	0.1	31.60	0	0.00	31.80	0.1	865	0.01%
2022/06/20	1.2	32.13	0	0.00	32.10	1.2	895	0.13%
2022/06/17	0.1	32.80	0	0.00	32.95	0.1	910	0.01%
2022/06/16	0.2	33.80	0	0.00	33.20	0.2	934	0.02%
2022/06/13	7	33.54	0	0.00	33.70	7	1,039	0.67%
2022/06/10	0.2	34.50	0	0.00	34.25	0.2	1,029	0.02%
2022/06/09	4	35.20	0	0.00	35.25	4	1,009	0.40%
2022/06/08	5.2	36.88	0	0.00	35.95	5.2	992	0.52%
2022/05/30	0	0.00	1	35.90	35.90	-1	909	-0.11%
2022/05/27	0	0.00	4	35.35	35.45	-4	897	-0.45%
2022/05/19	1	34.05	0	0.00	34.05	1	880	0.11%
2022/05/17	0	0.00	1	34.40	34.15	-1	874	-0.11%
2022/05/12	0.2	33.80	0	0.00	33.90	0.2	869	0.02%
2022/04/29	1	33.60	0	0.00	33.70	1	847	0.12%
2022/04/28	1	33.50	0	0.00	33.60	1	851	0.12%
2022/04/27	2	33.33	4	33.40	33.55	-2	851	-0.23%
2022/04/08	1	34.75	0	0.00	34.80	1	932	0.11%
2022/04/07	1	33.70	0	0.00	33.75	1	924	0.11%
2022/04/06	0.2	34.20	0	0.00	34.05	0.2	913	0.02%
2022/04/01	1.2	34.52	0	0.00	34.30	1.2	893	0.13%
2022/03/31	1.4	34.56	0	0.00	34.70	1.4	875	0.16%
2022/03/30	0.2	34.80	0	0.00	34.75	0.2	873	0.02%
2022/03/29	1	34.75	0	0.00	34.95	1	853	0.12%
2022/03/25	3	35.12	0	0.00	35.30	3	802	0.37%
2022/03/24	3.2	35.45	0	0.00	35.50	3.2	795	0.40%
2022/03/23	1	35.50	0	0.00	35.70	1	781	0.13%
2022/03/21	2	35.68	0	0.00	35.95	2	752	0.27%
2022/03/18	3.1	35.51	1	35.60	35.95	2.1	730	0.29%
2022/03/17	0.2	35.85	3	35.80	36.05	-2.8	726	-0.39%
2022/03/16	8.1	36.08	18	35.84	36.25	-9.9	708	-1.40%
2022/03/15	0	0.00	2	39.10	39.10	-2	620	-0.32%
2022/03/08	1	38.70	0	0.00	39.00	1	626	0.16%
2022/03/07	3	39.03	2	38.90	39.15	1	617	0.16%
2022/03/04	1	39.30	0	0.00	39.40	1	602	0.17%
2022/02/25	0	0.00	1	39.35	39.35	-1	643	-0.16%
2022/02/24	0	0.00	0.3	39.35	39.35	-0.3	650	-0.05%
2022/02/18	1	39.25	0	0.00	39.40	1	663	0.15%
2022/02/15	1	39.20	0	0.00	39.30	1	732	0.14%
2022/01/26	0	0.00	2.3	39.01	39.00	-2.3	769	-0.30%
2022/01/24	0	0.00	1.1	38.90	39.00	-1.1	774	-0.14%
2022/01/20	0	0.00	0.6	39.20	39.30	-0.6	763	-0.08%
2022/01/19	2.3	39.03	0	0.00	39.30	2.3	763	0.29%
2022/01/18	0.4	39.35	0	0.00	39.00	0.4	759	0.05%
2022/01/14	1	39.40	0	0.00	39.85	1	722	0.14%
2022/01/12	2	39.80	0	0.00	40.05	2	705	0.28%
2022/01/11	5	39.96	0	0.00	40.05	5	692	0.72%
2022/01/07	0	0.00	1	40.15	40.15	-1	684	-0.15%
2022/01/06	1	40.10	2	40.10	40.40	-1	670	-0.15%
2022/01/05	0	0.00	1	40.20	40.40	-1	665	-0.15%
2022/01/04	0	0.00	0.3	40.30	40.50	-0.3	665	-0.05%
2021/12/29	0	0.00	4	40.70	40.75	-4	655	-0.61%
2021/12/28	0	0.00	2	40.35	40.30	-2	659	-0.30%
2021/12/24	4	40.10	0	0.00	40.30	4	670	0.60%
2021/12/23	1	40.35	0	0.00	40.25	1	667	0.15%
2021/12/22	1	40.20	0	0.00	40.15	1	669	0.15%
2021/12/15	1	41.30	1	41.30	41.65	0	641	0.00%
2021/12/14	0	0.00	1	41.65	41.75	-1	636	-0.16%
2021/12/08	0	0.00	1	41.60	41.60	-1	663	-0.15%
2021/12/07	0	0.00	1	41.30	41.50	-1	658	-0.15%
2021/12/06	5	41.53	6	41.41	41.45	-1	656	-0.15%
2021/12/02	0	0.00	5	40.60	40.75	-5	655	-0.76%
2021/12/01	0	0.00	7	40.15	40.70	-7	662	-1.06%
2021/11/30	2	40.40	0	0.00	40.45	2	665	0.30%
2021/11/29	2	40.38	0.3	40.35	40.45	1.8	678	0.26%
2021/11/26	2	40.48	2	40.75	40.85	0	684	0.00%
2021/11/25	0	0.00	2	41.00	41.20	-2	678	-0.29%
2021/11/24	0	0.00	2	39.75	39.75	-2	675	-0.30%
2021/11/23	3	39.90	0	0.00	39.90	3	707	0.42%
2021/11/18	2	40.30	0	0.00	40.35	2	862	0.23%
2021/11/17	1	40.00	0	0.00	40.40	1	887	0.11%
2021/11/16	3.8	40.25	0	0.00	40.20	3.8	894	0.42%
2021/11/15	3	40.30	0	0.00	40.10	3	898	0.33%
2021/11/12	0	0.00	1	40.60	40.65	-1	892	-0.11%
2021/11/10	0	0.00	2	39.03	39.10	-2	867	-0.23%
2021/11/09	0	0.00	1	38.95	38.90	-1	874	-0.11%
2021/11/08	0	0.00	1	39.00	38.95	-1	888	-0.11%
2021/11/05	1	38.90	0	0.00	38.90	1	899	0.11%
2021/11/02	1.3	38.87	0	0.00	38.90	1.3	957	0.13%
2021/10/28	0	0.00	5	38.75	38.80	-5	1,030	-0.49%
2021/10/26	1	38.85	3	38.85	38.90	-2	1,256	-0.16%
2021/10/25	0.3	39.30	0	0.00	38.95	0.3	1,266	0.02%
2021/10/22	1	39.00	0	0.00	39.00	1	1,273	0.08%
2021/10/20	4	39.15	0	0.00	39.10	4	1,278	0.31%
2021/10/19	0	0.00	0.3	39.22	39.15	-0.3	1,282	-0.02%
2021/10/18	1	39.05	5	39.06	39.05	-4	1,284	-0.31%
2021/10/14	0	0.00	2	38.80	38.55	-2	1,288	-0.16%
2021/10/13	1	38.30	2	38.70	38.30	-1	1,293	-0.08%
2021/10/12	0	0.00	8	38.43	38.60	-8	1,298	-0.62%
2021/10/06	1	37.95	0	0.00	38.00	1	1,309	0.08%
2021/10/05	0	0.00	0.1	38.10	38.10	-0.1	1,314	-0.01%
2021/10/01	1	38.15	0	0.00	38.10	1	1,321	0.08%
2021/09/30	1	38.30	3	38.50	38.40	-2	1,323	-0.15%
2021/09/29	0	0.00	2	38.40	38.40	-2	1,326	-0.15%
2021/09/27	0	0.00	1	38.30	38.30	-1	1,328	-0.08%
2021/09/24	2	38.30	0	0.00	38.20	2	1,332	0.15%
2021/09/23	5	37.97	0	0.00	37.95	5	1,333	0.37%
2021/09/22	5	37.88	10	37.96	37.85	-5	1,333	-0.37%
2021/09/16	11	38.17	0	0.00	38.30	11	1,320	0.83%
2021/09/15	1	38.70	4	38.78	38.65	-3	1,302	-0.23%
2021/09/14	4	38.95	0	0.00	39.00	4	1,295	0.31%
2021/09/10	1	39.00	0	0.00	39.20	1	1,274	0.08%
2021/09/09	1	38.90	0	0.00	39.00	1	1,272	0.08%
2021/09/07	3	38.77	0	0.00	38.75	3	1,259	0.24%
2021/09/06	1	39.00	2	39.10	38.75	-1	1,253	-0.08%
2021/09/02	3	39.38	0	0.00	39.10	3	1,241	0.24%
2021/09/01	2	39.45	3	39.70	39.70	-1	1,227	-0.08%
2021/08/31	2	38.68	0	0.00	38.75	2	1,214	0.16%
2021/08/27	14	38.08	0	0.00	38.00	14	1,202	1.16%
2021/08/26	10	38.62	5	38.55	38.55	5	1,163	0.43%
2021/08/25	3	42.00	0	0.00	42.20	3	1,127	0.27%
2021/08/24	2	42.15	6	42.12	42.10	-4	1,050	-0.38%
2021/08/23	2	42.43	10	42.50	42.25	-8	1,012	-0.79%
2021/08/20	5	41.90	1	42.10	42.10	4	982	0.41%
2021/08/19	19.9	42.21	0	0.00	42.10	19.9	970	2.05%
2021/08/18	3	42.38	0	0.00	42.50	3	963	0.31%
2021/08/17	0	0.00	4	42.35	41.95	-4	947	-0.42%
2021/08/16	0	0.00	0.8	42.55	42.50	-0.8	935	-0.09%
2021/08/13	2	42.88	0	0.00	42.95	2	912	0.22%
2021/08/11	1.3	42.74	3	42.85	42.65	-1.8	895	-0.20%
2021/08/10	1	43.00	2	42.90	43.05	-1	894	-0.11%
2021/08/09	1	43.65	1	44.50	43.75	0	905	0.00%
2021/08/06	0	0.00	1	44.50	44.70	-1	912	-0.11%
2021/08/04	1.1	44.37	0	0.00	44.45	1.1	994	0.11%
2021/08/03	13	43.15	0	0.00	44.40	13	1,012	1.28%
2021/08/02	3	43.67	3	44.00	43.20	0	992	0.00%
2021/07/30	15	42.18	25	42.62	42.95	-10	932	-1.07%
2021/07/27	0	0.00	2	40.50	40.50	-2	826	-0.24%
2021/07/23	0	0.00	4	40.40	40.40	-4	863	-0.46%
2021/07/22	0	0.00	3	40.10	40.15	-3	872	-0.34%
2021/07/20	0.2	40.20	0	0.00	40.60	0.2	903	0.02%
2021/07/19	1.6	40.49	0	0.00	40.65	1.6	915	0.18%
2021/07/15	0	0.00	1	40.05	40.10	-1	962	-0.10%
2021/07/02	0	0.00	2	39.05	38.95	-2	1,087	-0.18%
2021/06/28	1	39.15	0	0.00	39.05	1	1,136	0.09%
2021/06/16	0	0.00	8	39.36	39.40	-8	1,585	-0.50%
2021/06/02	0	0.00	7	39.21	39.35	-7	1,731	-0.40%
2021/06/01	1	38.70	0	0.00	38.95	1	1,758	0.06%
2021/05/31	1	39.00	0	0.00	38.90	1	1,783	0.06%
2021/05/28	0	0.00	2	39.25	39.25	-2	1,793	-0.11%
2021/05/27	0	0.00	1	39.10	39.30	-1	1,805	-0.06%
2021/05/26	0	0.00	2	39.30	39.35	-2	1,810	-0.11%
2021/05/19	0	0.00	1	38.00	38.05	-1	1,830	-0.05%
2021/05/18	6	37.73	0	0.00	38.10	6	1,840	0.33%
2021/05/17	6	36.25	0	0.00	36.15	6	1,839	0.33%
2021/05/14	3	37.72	0	0.00	37.30	3	1,806	0.17%
2021/05/13	2	37.65	4	37.55	37.55	-2	1,779	-0.11%
2021/05/12	1	38.95	0	0.00	38.35	1	1,745	0.06%
2021/05/11	0	0.00	1	40.00	39.75	-1	1,681	-0.06%
2021/05/10	0	0.00	1	40.20	40.40	-1	1,666	-0.06%
2021/05/05	0	0.00	5	39.80	39.60	-5	1,641	-0.30%
2021/05/04	0	0.00	16	39.19	39.25	-16	1,636	-0.98%
2021/04/22	0	0.00	2	40.13	39.75	-2	1,617	-0.12%
2021/04/21	1.2	39.75	20	39.60	39.80	-18.8	1,594	-1.18%
2021/04/20	0	0.00	27	39.51	39.60	-27	1,598	-1.69%
2021/04/19	2	39.75	4	39.74	39.75	-2	1,625	-0.12%
2021/04/16	27	39.11	3	39.07	39.25	24	1,600	1.50%
2021/04/15	0	0.00	10	38.70	38.70	-10	1,622	-0.62%
2021/04/14	0	0.00	4	38.50	38.55	-4	1,624	-0.25%
2021/04/13	0	0.00	1	38.55	38.45	-1	1,633	-0.06%
2021/04/12	5	38.36	15	38.25	38.35	-10	1,648	-0.61%
2021/04/09	1	38.50	5	38.64	38.65	-4	1,628	-0.25%
2021/04/08	5	38.90	0	0.00	38.95	5	1,616	0.31%
2021/04/07	0	0.00	1	38.80	38.95	-1	1,609	-0.06%
2021/04/06	2	38.98	0	0.00	38.85	2	1,610	0.12%
2021/04/01	8	38.85	6	38.88	38.90	2	1,603	0.12%
2021/03/31	4	38.79	0	0.00	38.80	4	1,593	0.25%
2021/03/30	1	38.95	0	0.00	38.90	1	1,582	0.06%
2021/03/29	6	38.80	0	0.00	38.85	6	1,563	0.38%
2021/03/26	18	39.00	11.1	39.11	39.10	6.9	1,513	0.46%
2021/03/25	26.1	39.14	2	39.65	39.60	24.1	1,493	1.61%
2021/03/24	0	0.00	2	42.55	42.75	-2	1,296	-0.15%
2021/03/23	23	43.26	12	42.55	42.60	11	1,294	0.85%
2021/03/22	7	43.36	0.3	43.55	43.90	6.7	1,256	0.53%
2021/03/19	0	0.00	1	42.30	42.50	-1	1,229	-0.08%
2021/03/18	1.3	42.40	8	42.41	42.75	-6.7	1,214	-0.55%
2021/03/17	1	41.50	1	41.75	41.40	0	1,195	0.00%
2021/03/16	2	41.18	4.4	41.17	41.40	-2.4	1,185	-0.20%
2021/03/15	1	40.35	2	40.55	40.80	-1	1,223	-0.08%
2021/03/11	0	0.00	6	40.24	40.30	-6	1,289	-0.47%
2021/03/10	1	40.15	0	0.00	40.20	1	1,290	0.08%
2021/03/09	2	39.85	0	0.00	40.20	2	1,292	0.15%
2021/03/05	10	40.73	2	41.00	40.40	8	1,275	0.63%
2021/03/04	3.4	40.45	5	40.20	40.80	-1.6	1,253	-0.13%
2021/03/02	3	39.87	1	40.05	39.95	2	1,237	0.16%
2021/02/26	2	39.73	0	0.00	39.85	2	1,233	0.16%
2021/02/25	0	0.00	5	39.85	39.90	-5	1,237	-0.40%
2021/02/24	0	0.00	2	39.75	39.75	-2	1,246	-0.16%
2021/02/23	0	0.00	1	39.80	39.85	-1	1,313	-0.08%
2021/02/22	1	39.10	0	0.00	39.50	1	1,319	0.08%
2021/02/19	1	39.10	0	0.00	39.20	1	1,339	0.07%
2021/02/01	6	37.60	0	0.00	37.95	6	1,383	0.43%
2021/01/29	0	0.00	6.5	38.04	38.05	-6.5	1,362	-0.48%
2021/01/28	5	37.90	0	0.00	38.10	5	1,356	0.37%
2021/01/26	1	38.00	0	0.00	38.10	1	1,357	0.07%
2021/01/25	1	37.00	3	37.98	38.10	-2	1,360	-0.15%
2021/01/22	2	37.00	0	0.00	37.45	2	1,370	0.15%
2021/01/21	1	37.55	6	37.41	37.65	-5	1,348	-0.37%
2021/01/20	5	37.65	4	37.60	37.70	1	1,336	0.07%
2021/01/19	1	38.15	0	0.00	38.20	1	1,307	0.08%
2021/01/18	8	37.78	0	0.00	38.35	8	1,316	0.61%
2021/01/15	3	38.13	0	0.00	38.35	3	1,308	0.23%
2021/01/14	5	38.89	5	38.85	39.00	0	1,324	0.00%
2021/01/13	1	39.05	10	39.00	39.35	-9	1,319	-0.68%
2021/01/12	6	39.32	0	0.00	39.65	6	1,296	0.46%
2021/01/11	0	0.00	5	40.00	39.95	-5	1,277	-0.39%
2021/01/08	8	40.01	0	0.00	40.00	8	1,272	0.63%
2021/01/07	0	0.00	1	40.20	40.20	-1	1,240	-0.08%
2021/01/05	3	39.67	3	39.70	39.95	0	1,233	0.00%
2021/01/04	1	39.55	0	0.00	39.55	1	1,208	0.08%
2020/12/31	1	39.55	0	0.00	39.40	1	1,203	0.08%
2020/12/29	0	0.00	9	39.00	39.20	-9	1,213	-0.74%
2020/12/28	1	39.20	1	39.05	39.20	0	1,247	0.00%
2020/12/24	0	0.00	1	39.30	39.20	-1	1,264	-0.08%
2020/12/23	5	38.94	0	0.00	39.00	5	1,266	0.39%
2020/12/22	2	39.08	0	0.00	38.95	2	1,298	0.15%
2020/12/21	1	39.00	2	39.05	39.20	-1	1,316	-0.08%
2020/12/18	0.4	38.40	0	0.00	38.40	0.4	1,302	0.03%
2020/12/17	0	0.00	2	38.25	38.45	-2	1,311	-0.15%
2020/12/15	2	38.00	6	38.19	38.20	-4	1,340	-0.30%
2020/12/14	0	0.00	5	38.10	38.10	-5	1,358	-0.37%
2020/12/11	2	37.75	0	0.00	38.25	2	1,437	0.14%
2020/12/10	2	37.93	1	38.50	38.35	1	1,468	0.07%
2020/12/09	9	37.40	7	37.19	37.90	2	1,458	0.14%
2020/12/08	2	38.88	19	38.70	38.25	-17	1,396	-1.22%
2020/12/07	0	0.00	1	40.00	39.80	-1	1,345	-0.07%
2020/12/04	1	39.55	0	0.00	39.60	1	1,327	0.08%
2020/12/02	1	39.40	0	0.00	39.80	1	1,348	0.07%
2020/12/01	0.9	39.30	0	0.00	39.65	0.9	1,362	0.07%
2020/11/30	2	39.60	0	0.00	39.60	2	1,370	0.15%
2020/11/27	1	39.85	0	0.00	39.90	1	1,370	0.07%
2020/11/26	1	39.00	0	0.00	39.10	1	1,371	0.07%
2020/11/25	4	39.00	0	0.00	39.10	4	1,383	0.29%
2020/11/24	2	39.00	0	0.00	39.10	2	1,382	0.14%
2020/11/23	1	39.05	29	38.98	39.30	-28	1,386	-2.02%
2020/11/20	15	39.18	21	39.10	38.95	-6	1,381	-0.43%
2020/11/18	4	40.11	6	39.98	40.25	-2	1,429	-0.14%
2020/11/17	2	39.60	0	0.00	39.70	2	1,429	0.14%
2020/11/12	2	39.30	0	0.00	39.45	2	1,475	0.14%
2020/11/11	3	39.60	5	39.80	39.55	-2	1,475	-0.14%
2020/11/10	5	39.19	0	0.00	39.05	5	1,458	0.34%
2020/11/06	2	38.55	0	0.00	38.65	2	1,440	0.14%
2020/11/04	3	38.08	0	0.00	38.65	3	1,447	0.21%
2020/11/02	0	0.00	1	38.40	38.45	-1	1,455	-0.07%
2020/10/30	1	38.50	5	38.70	38.60	-4	1,449	-0.28%
2020/10/29	1	39.20	0	0.00	39.15	1	1,435	0.07%
2020/10/27	1	39.60	0	0.00	39.80	1	1,469	0.07%
2020/10/26	7	39.71	0	0.00	39.75	7	1,491	0.47%
2020/10/22	0	0.00	5	39.70	39.70	-5	1,512	-0.33%
2020/10/12	2	38.50	0	0.00	38.55	2	1,528	0.13%
2020/10/08	11	38.65	10	38.50	38.50	1	1,566	0.06%
2020/10/06	1	38.85	0	0.00	39.00	1	1,616	0.06%
2020/10/05	5	38.80	8	38.85	39.20	-3	1,665	-0.18%
2020/09/30	0	0.00	1	38.10	38.00	-1	1,736	-0.06%
2020/09/28	0	0.00	2	37.25	37.25	-2	1,993	-0.10%
2020/09/25	2	36.85	3	36.70	36.95	-1	2,064	-0.05%
2020/09/24	1	37.40	0	0.00	37.05	1	2,129	0.05%
2020/09/23	4	37.60	0	0.00	37.90	4	2,133	0.19%
2020/09/22	1	38.10	0	0.00	38.00	1	2,155	0.05%
2020/09/18	1	37.95	6	38.20	38.05	-5	2,207	-0.23%
2020/09/17	2	38.53	40	38.56	38.55	-38	2,184	-1.74%
2020/09/16	26	39.13	12	39.01	38.70	14	2,193	0.64%
2020/09/15	7	37.47	2	37.78	38.35	5	2,168	0.23%
2020/09/14	12	37.11	2	37.05	37.20	10	2,140	0.47%
2020/09/11	0.1	36.80	0	0.00	36.80	0.1	2,144	0.00%
2020/09/10	41	36.85	0	0.00	36.85	41	2,141	1.91%
2020/09/09	1	36.80	2	36.65	36.85	-1	2,155	-0.05%
2020/09/08	4	37.10	0	0.00	37.05	4	2,153	0.19%
2020/09/07	0	0.00	1	37.55	37.25	-1	2,170	-0.05%
2020/09/04	1	36.70	5	36.65	36.85	-4	2,213	-0.18%
2020/09/03	3	36.90	6	37.20	36.95	-3	2,204	-0.14%
2020/09/01	3	37.22	0	0.00	37.50	3	2,213	0.14%
2020/08/31	13	37.52	5.7	37.98	37.80	7.3	2,206	0.33%
2020/08/26	1	36.90	1	37.35	37.30	0	2,239	0.00%
2020/08/25	15	37.30	2	37.55	37.25	13	2,270	0.57%
2020/08/24	0	0.00	7	37.36	37.85	-7	2,238	-0.31%
2020/08/21	6	36.05	0	0.00	35.90	6	2,183	0.27%
2020/08/20	10	35.23	6	34.53	35.20	4	2,186	0.18%
2020/08/19	8	35.83	0	0.00	35.90	8	2,184	0.37%
2020/08/18	7	35.11	0	0.00	35.30	7	2,221	0.32%
2020/08/17	2	35.20	0	0.00	35.35	2	2,223	0.09%
2020/08/11	0	0.00	2	35.85	35.75	-2	2,260	-0.09%
2020/08/10	1	35.45	0	0.00	35.40	1	2,271	0.04%
2020/08/06	21	35.60	26	35.45	35.45	-5	2,308	-0.22%
2020/08/05	0	0.00	5	35.75	35.80	-5	2,318	-0.22%
2020/08/03	6	35.71	0	0.00	35.50	6	2,355	0.25%
2020/07/31	3	35.93	1	36.50	36.35	2	2,352	0.09%
2020/07/30	5	35.63	1	35.40	36.00	4	2,345	0.17%
2020/07/29	3	34.77	1	34.95	35.00	2	2,332	0.09%
2020/07/28	0	0.00	2	33.30	33.65	-2	2,331	-0.09%
2020/07/27	4	33.46	0	0.00	33.80	4	2,356	0.17%
2020/07/24	5	34.22	0	0.00	34.35	5	2,369	0.21%
2020/07/23	2	34.50	0	0.00	34.75	2	2,368	0.08%
2020/07/22	0.3	34.70	0	0.00	34.70	0.3	2,383	0.01%
2020/07/17	1	34.90	0	0.00	35.00	1	2,395	0.04%
2020/07/16	2	34.40	0	0.00	35.20	2	2,413	0.08%
2020/07/15	2	34.13	10	34.00	34.60	-8	2,394	-0.33%
2020/07/14	6	32.92	0	0.00	33.30	6	2,376	0.25%
2020/07/13	1	33.00	0	0.00	33.35	1	2,361	0.04%
2020/07/10	4	33.18	1	33.65	33.75	3	2,330	0.13%
2020/07/09	12	34.33	9	34.42	34.15	3	2,279	0.13%
2020/07/08	13	36.47	4	35.40	35.85	9	2,192	0.41%
2020/07/07	0	0.00	11	39.05	39.40	-11	2,044	-0.54%
2020/07/06	15	38.95	0	0.00	39.50	15	1,963	0.76%
2020/07/03	8	38.43	66	38.07	38.70	-58	1,897	-3.06%
2020/07/02	1	36.90	3	36.72	36.85	-2	1,813	-0.11%
2020/07/01	10	36.18	1	36.35	36.35	9	1,795	0.50%
2020/06/30	2	36.00	1	36.30	36.20	1	1,773	0.06%
2020/06/29	0	0.00	4	36.14	36.00	-4	1,770	-0.23%
2020/06/24	0	0.00	1	35.95	35.90	-1	1,784	-0.06%
2020/06/22	1	36.05	7	35.66	36.15	-6	1,911	-0.31%
2020/06/19	1	34.90	0	0.00	34.90	1	1,884	0.05%
2020/06/18	0	0.00	8	34.68	34.70	-8	1,884	-0.42%
2020/06/17	1	34.10	0	0.00	34.40	1	1,889	0.05%
2020/06/12	3	33.50	0	0.00	34.05	3	2,007	0.15%
2020/06/11	12	34.04	0	0.00	34.20	12	2,034	0.59%
2020/06/09	0	0.00	1	34.95	34.90	-1	2,087	-0.05%
2020/06/08	5	34.61	1	35.00	34.75	4	2,132	0.19%
2020/06/05	1	34.95	0	0.00	35.00	1	2,122	0.05%
2020/06/04	6	34.71	1	34.80	34.90	5	2,158	0.23%
2020/06/03	2	34.78	0	0.00	34.90	2	2,179	0.09%
2020/06/02	1	34.40	5	34.56	34.75	-4	2,159	-0.19%
2020/06/01	4	34.78	10	34.80	34.60	-6	2,151	-0.28%
2020/05/29	0	0.00	3	33.95	34.05	-3	2,142	-0.14%
2020/05/28	1	33.50	0	0.00	33.85	1	2,139	0.05%
2020/05/27	12	33.88	0	0.00	34.00	12	2,147	0.56%
2020/05/26	1	33.70	2	33.70	33.70	-1	2,157	-0.05%
2020/05/25	13	33.31	6	32.81	33.35	7	2,133	0.33%
2020/05/22	0	0.00	1	32.40	32.10	-1	2,085	-0.05%
2020/05/21	4	32.08	0	0.00	32.15	4	2,092	0.19%
2020/05/19	0	0.00	2	31.98	32.10	-2	2,086	-0.10%
2020/05/18	0	0.00	9	31.94	31.95	-9	2,074	-0.43%
2020/05/15	1	30.85	0	0.00	31.45	1	2,050	0.05%
2020/05/14	2	31.35	0	0.00	31.45	2	2,038	0.10%
2020/05/11	0	0.00	6	31.85	32.15	-6	2,011	-0.30%
2020/05/07	1	31.40	0	0.00	31.75	1	1,982	0.05%
2020/05/06	5	31.68	0	0.00	31.80	5	1,983	0.25%
2020/05/05	10	31.92	0	0.00	32.00	10	1,973	0.51%
2020/04/30	1	32.55	4	32.50	32.40	-3	1,959	-0.15%
2020/04/29	0	0.00	2	31.73	32.00	-2	1,952	-0.10%
2020/04/28	5	31.00	0	0.00	31.30	5	1,947	0.26%
2020/04/27	4	30.79	0	0.00	30.95	4	1,991	0.20%
2020/04/24	1	30.50	0	0.00	30.65	1	1,972	0.05%
2020/04/22	1	29.85	0	0.00	30.65	1	1,967	0.05%
2020/04/21	1	29.95	0	0.00	30.05	1	1,942	0.05%
2020/04/13	0	0.00	3	30.68	30.65	-3	1,877	-0.16%
2020/04/10	0	0.00	2	29.80	30.35	-2	1,878	-0.11%
2020/04/08	1	29.00	0	0.00	29.30	1	1,870	0.05%
2020/04/07	0	0.00	2	29.28	29.15	-2	1,947	-0.10%
2020/04/06	2	28.80	0	0.00	28.95	2	2,008	0.10%
2020/04/01	1	29.00	0	0.00	28.90	1	2,005	0.05%
2020/03/31	2	29.30	2	29.50	29.00	0	2,002	0.00%
2020/03/30	2	28.40	1	27.65	28.85	1	1,993	0.05%
2020/03/27	2	29.20	5	29.50	28.30	-3	1,989	-0.15%
2020/03/25	0	0.00	1	24.60	24.75	-1	1,861	-0.05%
2020/03/23	0	0.00	1	21.50	22.30	-1	1,846	-0.05%
2020/03/19	2	20.48	5	20.55	20.45	-3	1,817	-0.17%
2020/03/16	1	25.00	0	0.00	24.70	1	1,713	0.06%
2020/03/13	2	24.50	0	0.00	26.55	2	1,715	0.12%
2020/03/12	2	26.50	8	25.92	27.00	-6	1,674	-0.36%
2020/03/11	2	27.78	8	27.54	27.55	-6	1,632	-0.37%
2020/03/09	1	28.05	1	27.75	28.00	0	1,569	0.00%
2020/03/04	1	28.60	0	0.00	28.90	1	1,530	0.07%
2020/03/03	1	29.50	0	0.00	29.50	1	1,523	0.07%
2020/03/02	1	28.95	0	0.00	29.40	1	1,522	0.07%
2020/02/27	2	30.33	0	0.00	29.90	2	1,510	0.13%
2020/02/26	1	30.90	0	0.00	31.05	1	1,526	0.07%
2020/02/25	2	31.20	0	0.00	31.30	2	1,526	0.13%
2020/02/19	1	32.05	1	32.25	32.45	0	1,585	0.00%
2020/02/18	2	32.18	0	0.00	32.25	2	1,592	0.13%
2020/02/17	3	32.43	0	0.00	32.50	3	1,598	0.19%
2020/02/14	2	32.50	0	0.00	32.60	2	1,595	0.13%
2020/02/13	0	0.00	6	32.25	32.50	-6	1,598	-0.38%
2020/02/06	1	30.80	2	30.95	30.95	-1	1,594	-0.06%
2020/02/05	1	30.50	0	0.00	30.40	1	1,587	0.06%
2020/02/03	1	30.25	1	29.90	30.35	0	1,612	0.00%
2020/01/31	7	30.29	0	0.00	30.75	7	1,621	0.43%
2020/01/30	4	31.05	4	30.49	29.85	0	1,629	0.00%
2020/01/16	0	0.00	3	32.07	32.05	-3	1,617	-0.19%
2020/01/13	6	31.90	1	31.65	32.00	5	1,683	0.30%
2020/01/08	7	31.46	0	0.00	31.60	7	1,688	0.41%
2020/01/07	0	0.00	6	32.10	31.75	-6	1,675	-0.36%
2020/01/06	2	31.45	0	0.00	31.65	2	1,665	0.12%
2020/01/03	0	0.00	1	31.60	31.95	-1	1,633	-0.06%
2020/01/02	2	32.03	0	0.00	32.10	2	1,604	0.12%
2019/12/31	2	31.68	0	0.00	31.60	2	1,585	0.13%
2019/12/30	2	33.50	3	33.85	33.00	-1	1,492	-0.07%
2019/12/27	1	33.80	3	33.83	34.10	-2	1,420	-0.14%
2019/12/25	0	0.00	1	33.00	33.25	-1	1,390	-0.07%
2019/12/24	1	33.65	2	33.50	33.55	-1	1,361	-0.07%
2019/12/23	1	32.60	0	0.00	32.60	1	1,318	0.08%
2019/12/19	1	31.55	2	31.35	31.40	-1	1,279	-0.08%
2019/12/17	1	30.75	0	0.00	30.95	1	1,258	0.08%
2019/12/13	0	0.00	1	30.50	30.40	-1	1,226	-0.08%
2019/12/12	5	30.35	0	0.00	30.45	5	1,212	0.41%
2019/12/11	1	30.00	0	0.00	29.95	1	1,192	0.08%
2019/12/10	1	30.50	0	0.00	30.50	1	1,169	0.09%
2019/11/29	0	0.00	1	28.85	28.70	-1	1,176	-0.08%
2019/11/27	0	0.00	1	28.60	28.80	-1	1,137	-0.09%
2019/11/25	5	28.85	7	28.30	28.20	-2	1,117	-0.18%
2019/11/22	0	0.00	3	28.73	28.60	-3	1,065	-0.28%
2019/11/21	2	28.63	0	0.00	28.45	2	1,060	0.19%
2019/11/20	0	0.00	2	28.13	28.40	-2	1,036	-0.19%
2019/11/19	1	27.85	1	27.85	27.85	0	1,010	0.00%
2019/11/14	1	27.00	7	26.90	26.95	-6	974	-0.62%
2019/11/12	2	26.35	2	26.35	26.35	0	976	0.00%
2019/11/11	1	26.45	0	0.00	26.35	1	980	0.10%
2019/11/08	5	26.65	13	26.38	26.55	-8	995	-0.80%
2019/11/07	0	0.00	65	26.25	26.20	-65	1,026	-6.33%
2019/11/06	0	0.00	48	26.15	26.20	-48	1,031	-4.65%
2019/11/04	0.1	26.50	8	26.90	26.55	-7.9	1,018	-0.78%
2019/10/31	3	27.08	3	26.85	26.85	0	1,009	0.00%
2019/10/30	3	27.20	0	0.00	27.25	3	981	0.31%
2019/10/29	6	26.73	3	26.80	26.75	3	953	0.31%
2019/10/23	0	0.00	22	25.67	25.60	-22	924	-2.38%
2019/10/22	53	25.00	0	0.00	25.50	53	917	5.78%
2019/10/21	105	24.87	0	0.00	24.85	105	908	11.56%	大買/鉅額交易
2019/10/01	0	0.00	12	24.00	24.00	-12	1,026	-1.17%
2019/09/25	2	23.50	0	0.00	23.50	2	1,084	0.18%
2019/09/16	0	0.00	2.5	23.59	23.65	-2.5	1,282	-0.19%
2019/09/12	1	23.35	0.2	23.35	23.35	0.8	1,303	0.06%
2019/09/03	4	24.25	5	24.45	24.20	-1	1,298	-0.08%
2019/08/26	3	24.60	0	0.00	24.70	3	1,420	0.21%
2019/08/23	2	24.45	0	0.00	24.40	2	1,444	0.14%
2019/08/13	3	24.73	0	0.00	24.75	3	1,457	0.21%
2019/08/12	0	0.00	16	24.08	24.65	-16	1,446	-1.11%
2019/08/06	16	22.81	0	0.00	23.20	16	1,427	1.12%
2019/08/05	0	0.00	10	23.65	23.60	-10	1,410	-0.71%
2019/08/02	0	0.00	10	23.40	23.35	-10	1,402	-0.71%
2019/07/16	10	22.85	0	0.00	22.70	10	1,214	0.82%
2019/07/05	10	22.05	0	0.00	21.95	10	1,117	0.89%
2019/06/13	0	0.00	2	21.30	21.15	-2	816	-0.24%
2019/06/12	2	20.80	0	0.00	21.30	2	795	0.25%
2019/06/05	0	0.00	4	21.05	21.05	-4	734	-0.54%
2019/06/04	0	0.00	1	22.05	21.75	-1	694	-0.14%
2019/06/03	3	22.05	0	0.00	22.00	3	666	0.45%
2019/05/31	1	21.90	0	0.00	21.95	1	646	0.15%
2019/04/30	0.3	19.00	0	0.00	19.05	0.3	530	0.06%
2019/04/24	0.4	19.20	0	0.00	19.25	0.4	536	0.07%
2019/04/23	0.4	19.20	0	0.00	19.30	0.4	528	0.08%
2019/04/19	0.3	18.75	0	0.00	18.80	0.3	514	0.06%
2019/04/18	0.2	18.70	0	0.00	18.75	0.2	514	0.04%
2019/04/03	1	18.70	0	0.00	18.70	1	537	0.19%
2019/03/29	0	0.00	1	18.80	18.75	-1	540	-0.19%
2019/03/19	0.6	19.50	0	0.00	19.50	0.6	491	0.12%
2019/02/22	0.3	19.10	0	0.00	19.15	0.3	472	0.07%
2019/02/11	0	0.00	9	19.15	18.90	-9	443	-2.03%
2019/01/23	0	0.00	2	18.40	18.20	-2	476	-0.42%
2019/01/11	0.1	17.25	0	0.00	17.20	0.1	548	0.02%
2019/01/09	0	17.25	0	0.00	17.20	0	578	0.00%
2018/12/18	2	16.15	0	0.00	16.20	2	545	0.37%
2018/11/30	10	16.50	0	0.00	16.45	10	574	1.74%
2018/11/02	2	16.10	0	0.00	16.20	2	684	0.29%
2018/10/24	0	0.00	3	16.00	15.95	-3	666	-0.45%
2018/10/19	0	0.00	4	16.65	16.65	-4	640	-0.62%
2018/10/16	0	0.00	1	17.05	17.05	-1	649	-0.15%
2018/10/12	0	0.00	1	17.05	17.10	-1	682	-0.15%
2018/10/09	3	17.95	0	0.00	17.80	3	668	0.45%
2018/10/08	0	0.00	1	17.95	17.90	-1	712	-0.14%
2018/10/05	3	18.05	2	18.20	18.00	1	772	0.13%
2018/10/03	2	18.30	0	0.00	18.25	2	837	0.24%
2018/09/26	1	18.45	0	0.00	18.40	1	901	0.11%
2018/09/21	0	0.00	1	18.35	18.30	-1	939	-0.11%
2018/09/19	1	18.15	0	0.00	18.15	1	953	0.10%
2018/09/18	0	0.00	3	18.20	18.15	-3	958	-0.31%
2018/09/07	0	0.00	5	18.50	18.40	-5	1,045	-0.48%
2018/08/14	2	19.00	0	0.00	19.05	2	1,654	0.12%
2018/08/10	5	19.80	0	0.00	19.70	5	1,678	0.30%
2018/08/06	0	0.00	1	19.65	19.55	-1	1,733	-0.06%
2018/07/25	1	19.75	0	0.00	19.80	1	1,804	0.06%
2018/07/24	1	19.05	0	0.00	19.65	1	1,835	0.05%
2018/07/13	3	22.30	2	22.35	22.55	1	1,759	0.06%
2018/07/12	2	22.33	0	0.00	22.45	2	1,702	0.12%
2018/07/09	2	22.00	0	0.00	22.00	2	1,668	0.12%
2018/06/28	0	0.00	1	23.35	23.20	-1	1,669	-0.06%
2018/06/21	0	0.00	1	24.05	23.95	-1	1,689	-0.06%
2018/06/20	1	24.30	2	24.45	24.25	-1	1,724	-0.06%
2018/06/19	1	24.00	1	24.30	24.45	0	1,729	0.00%
2018/06/15	2	24.28	2	24.28	24.25	0	1,779	0.00%
2018/06/14	0	0.00	2	24.35	24.35	-2	1,778	-0.11%
2018/06/13	5	23.85	16.2	24.22	24.25	-11.2	1,779	-0.63%
2018/06/12	0	0.00	19	24.16	24.15	-19	1,773	-1.07%
2018/06/11	23	23.51	2	23.65	23.65	21	1,766	1.19%
2018/06/08	4	24.49	0	0.00	24.25	4	1,786	0.22%
2018/06/07	0	0.00	50	24.12	24.55	-50	1,774	-2.82%
2018/06/06	2	23.95	0	0.00	23.80	2	1,752	0.11%
2018/06/05	12	23.90	1	23.60	23.95	11	1,725	0.64%
2018/06/04	0	0.00	1	23.05	23.45	-1	1,693	-0.06%
2018/06/01	1	22.95	0	0.00	23.00	1	1,657	0.06%
2018/05/31	1	22.90	20	23.00	23.00	-19	1,661	-1.14%
2018/05/30	3	22.30	0	0.00	23.00	3	1,646	0.18%
2018/05/29	35	22.35	2	22.50	22.35	33	1,676	1.97%
2018/05/24	17	22.91	1	22.95	23.00	16	1,651	0.97%
2018/05/21	1	21.90	0	0.00	21.95	1	1,606	0.06%
2018/05/18	1	21.85	1	21.70	21.90	0	1,597	0.00%
2018/05/17	1	21.35	3	21.30	21.45	-2	1,576	-0.13%
2018/05/16	0	0.00	1	21.25	21.40	-1	1,562	-0.06%
2018/05/14	1	20.70	0	0.00	20.75	1	1,578	0.06%
2018/05/11	20	20.75	0	0.00	20.70	20	1,569	1.27%
2018/05/09	0.2	20.85	0	0.00	20.70	0.2	1,551	0.01%
2018/05/08	2	20.90	0	0.00	20.85	2	1,552	0.13%
2018/05/04	1	20.90	1	21.10	20.90	0	1,555	0.00%
2018/04/25	3	20.50	0	0.00	20.70	3	1,512	0.20%
2018/04/16	3	21.23	0	0.00	21.20	3	1,485	0.20%
2018/04/13	7	21.49	0	0.00	21.45	7	1,483	0.47%
2018/04/12	2	21.75	0	0.00	21.70	2	1,532	0.13%
2018/03/23	0	0.00	2	22.10	22.10	-2	1,557	-0.13%
2018/03/22	2	21.85	1	21.85	21.75	1	1,509	0.07%
2018/03/21	1	21.90	2	22.20	21.75	-1	1,493	-0.07%
2018/03/19	9	22.35	0	0.00	22.30	9	1,409	0.64%
2018/03/16	1	22.20	1	22.15	22.25	0	1,382	0.00%
2018/03/15	1	22.30	1	22.30	22.35	0	1,374	0.00%
2018/03/14	0	0.00	3	21.83	22.20	-3	1,366	-0.22%
2018/03/12	0	0.00	8	21.63	21.50	-8	1,315	-0.61%
2018/03/09	0	0.00	1	21.30	21.25	-1	1,316	-0.08%
2018/03/07	0	0.00	10	21.37	21.15	-10	1,298	-0.77%
2018/03/06	3	21.15	8	21.15	21.20	-5	1,290	-0.39%
2018/03/05	5	21.22	2	21.18	21.25	3	1,272	0.24%
2018/03/01	0	0.00	10	20.76	20.75	-10	1,188	-0.84%
2018/02/22	9	20.26	0	0.00	20.30	9	1,157	0.78%
2018/02/09	2	19.40	0	0.00	19.55	2	1,137	0.18%
2018/02/08	3	19.60	0	0.00	19.65	3	1,129	0.27%
2018/01/30	2	20.00	0	0.00	19.85	2	1,136	0.18%
2018/01/25	1	19.90	0	0.00	19.90	1	1,117	0.09%
2018/01/22	0	0.00	2	20.00	19.85	-2	1,125	-0.18%
2018/01/18	1	20.20	0	0.00	20.20	1	1,169	0.09%
2018/01/17	0	0.00	6	20.00	20.20	-6	1,177	-0.51%
2018/01/15	0	0.00	11	20.15	20.00	-11	1,189	-0.93%
2018/01/10	0	0.00	1	19.60	19.55	-1	1,155	-0.09%
2018/01/09	7	19.61	0	0.00	19.50	7	1,156	0.61%
2018/01/08	3	19.97	0	0.00	19.80	3	1,151	0.26%
2018/01/04	2	19.45	1	19.50	19.45	1	1,083	0.09%