文曄 (3036)-中國信託-中壢券商分點個股進出

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
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
9,934張
產業
上市電子通路類股▼0.43%
580人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

文曄 (3036)籌碼相關－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	113.83	2	115.75	114.50	4	4,691	0.09%
2024/11/20	8	115.75	4	115.00	114.50	4	4,445	0.09%
2024/11/19	18	113.44	40.1	115.98	116.50	-22.1	4,294	-0.51%
2024/11/18	2	113.75	1.2	112.67	113.50	0.8	4,032	0.02%
2024/11/13	0.2	112.50	0	0.00	109.00	0.2	3,966	0.01%
2024/11/12	0	0.00	0.3	114.50	114.50	-0.3	3,904	-0.01%
2024/11/11	9.3	112.89	1	113.00	113.00	8.3	3,941	0.21%
2024/11/08	0.8	116.38	0	0.00	114.50	0.8	3,935	0.02%
2024/11/07	0	0.00	2	116.50	117.00	-2	4,026	-0.05%
2024/11/06	1	112.50	1.2	116.25	112.00	-0.2	4,070	0.00%
2024/11/01	0.1	109.00	0	0.00	111.50	0.1	4,203	0.00%
2024/10/29	4	111.50	2	110.00	109.50	2	4,256	0.05%
2024/10/28	0.1	113.50	0	0.00	112.50	0.1	4,238	0.00%
2024/10/24	11.3	113.92	1	115.00	112.00	10.3	4,395	0.23%
2024/10/23	11	115.00	0	0.00	115.50	11	4,460	0.25%
2024/10/21	3	115.50	1	116.50	114.00	2	4,501	0.04%
2024/10/18	2.1	112.52	0	0.00	112.50	2.1	4,463	0.05%
2024/10/17	2	113.75	4.2	113.52	113.00	-2.2	4,465	-0.05%
2024/10/16	2.1	113.55	1	114.00	112.00	1.1	4,453	0.02%
2024/10/15	0	0.00	2	116.00	116.00	-2	4,397	-0.05%
2024/10/14	1	114.00	0	0.00	113.50	1	4,333	0.02%
2024/10/11	1	115.00	4	111.88	114.00	-3	4,193	-0.07%
2024/10/09	0.1	107.00	0	0.00	106.00	0.1	4,053	0.00%
2024/10/07	10	105.00	10	106.00	106.00	0	3,951	0.00%
2024/10/04	1	105.00	1	106.00	105.00	0	3,957	0.00%
2024/09/30	0	0.00	10	110.00	105.50	-10	4,064	-0.25%
2024/09/27	10.2	108.75	0.2	108.00	107.50	10	4,067	0.25%
2024/09/16	1	108.00	0	0.00	107.50	1	5,112	0.02%
2024/09/02	0	0.00	1	116.00	116.50	-1	5,440	-0.02%
2024/08/30	1.2	117.69	5	120.50	118.00	-3.8	5,447	-0.07%
2024/08/29	0	0.00	20	118.50	118.00	-20	5,430	-0.37%
2024/08/28	10	117.50	12	118.83	116.50	-2	5,484	-0.04%
2024/08/27	2	117.00	0	0.00	118.00	2	5,562	0.04%
2024/08/26	6	119.08	2	117.50	117.00	4	5,583	0.07%
2024/08/23	10	109.00	10.4	109.50	110.00	-0.4	5,450	-0.01%
2024/08/22	10	109.00	27	110.69	109.50	-17	5,526	-0.31%
2024/08/20	12	111.50	1	109.00	111.00	11	5,571	0.20%
2024/08/19	1.5	108.83	0	0.00	108.00	1.5	5,589	0.03%
2024/08/16	0	0.00	0.4	111.25	111.50	-0.4	5,695	-0.01%
2024/08/14	1	109.50	0.7	109.50	109.50	0.3	5,782	0.01%
2024/08/13	0.2	107.00	4	107.00	110.00	-3.8	5,769	-0.07%
2024/08/12	0	0.00	2	107.50	106.50	-2	5,758	-0.03%
2024/08/09	3	104.17	2.1	105.90	103.50	0.9	5,826	0.02%
2024/08/08	12.6	100.62	13	101.73	102.00	-0.4	5,823	-0.01%
2024/08/07	1.2	99.00	3	98.50	99.00	-1.8	5,880	-0.03%
2024/08/06	0.4	89.70	26	86.05	90.00	-25.6	6,192	-0.41%
2024/08/05	5.2	90.63	0	0.00	90.00	5.2	6,678	0.08%
2024/08/02	2.3	100.64	0	0.00	100.00	2.3	7,005	0.03%
2024/08/01	0.1	105.50	2	106.25	105.50	-1.9	7,047	-0.03%
2024/07/31	0	104.00	0	0.00	104.00	0	7,101	0.00%
2024/07/30	2.3	102.57	0	0.00	104.00	2.3	7,160	0.03%
2024/07/29	2.1	105.86	1	108.50	104.00	1.1	7,147	0.01%
2024/07/26	14.1	109.72	10	110.00	107.50	4.1	7,203	0.06%
2024/07/23	0	0.00	2	114.50	114.50	-2	7,199	-0.03%
2024/07/18	5.3	115.52	19	116.92	117.00	-13.7	7,379	-0.19%
2024/07/17	5.2	118.00	6	120.42	118.00	-0.8	7,438	-0.01%
2024/07/16	10	119.00	0	0.00	118.00	10	7,572	0.13%
2024/07/15	0.1	120.00	0	0.00	119.00	0.1	7,937	0.00%
2024/07/12	0	0.00	0.2	121.50	121.00	-0.2	8,165	0.00%
2024/07/11	1.1	121.50	1	120.50	121.50	0.1	8,362	0.00%
2024/07/10	2	121.25	13	121.65	120.00	-11	8,550	-0.13%
2024/07/09	0	0.00	1	120.00	120.50	-1	8,759	-0.01%
2024/07/05	6	119.42	2	119.50	119.50	4	10,416	0.04%
2024/07/04	1	120.00	1	122.00	120.00	0	10,525	0.00%
2024/07/03	6	122.50	4	122.50	122.50	2	10,616	0.02%
2024/07/02	0	0.00	1	122.00	122.50	-1	10,831	-0.01%
2024/06/28	4	123.00	4.3	123.71	124.00	-0.3	11,123	0.00%
2024/06/27	12	122.71	2	123.00	122.50	10	11,255	0.09%
2024/06/26	3.2	125.20	4	125.00	125.00	-0.9	11,215	-0.01%
2024/06/25	3	121.50	1	123.00	122.00	2	11,061	0.02%
2024/06/24	8.1	122.70	15	120.93	121.00	-6.9	10,953	-0.06%
2024/06/20	0	0.00	0.1	117.00	117.00	-0.1	10,599	0.00%
2024/06/19	13	116.85	0	0.00	115.00	13	10,717	0.12%
2024/06/18	1	114.50	1	115.00	115.00	0	10,714	0.00%
2024/06/17	1	113.50	3.1	114.68	114.50	-2.1	10,959	-0.02%
2024/06/14	2	112.00	3	113.33	114.50	-1	11,225	-0.01%
2024/06/13	2	113.00	0	0.00	113.00	2	11,378	0.02%
2024/06/12	4	113.88	1	114.00	114.50	3	11,575	0.03%
2024/06/07	2.2	114.77	0	0.00	115.00	2.2	11,823	0.02%
2024/06/04	10	117.00	0	0.00	116.50	10	12,026	0.08%
2024/06/03	1	115.50	1	117.00	117.50	0	12,095	0.00%
2024/05/31	1	115.50	1	116.50	115.50	0	12,146	0.00%
2024/05/30	4	117.50	6	117.58	116.00	-2	12,218	-0.02%
2024/05/29	6	120.67	0	0.00	120.00	6	12,521	0.05%
2024/05/28	0.3	122.00	0	0.00	121.50	0.3	13,107	0.00%
2024/05/27	1	117.00	0	0.00	118.50	1	13,122	0.01%
2024/05/24	3.5	117.14	1	118.00	118.00	2.5	13,264	0.02%
2024/05/23	2	116.75	2	117.50	117.50	0	13,455	0.00%
2024/05/22	20	118.43	7	117.93	118.00	13	13,549	0.10%
2024/05/21	0.1	120.00	1	120.00	120.00	-1	13,590	-0.01%
2024/05/17	1	123.00	0	0.00	122.50	1	13,699	0.01%
2024/05/16	0	0.00	8	123.00	123.00	-8	13,864	-0.06%
2024/05/15	1	126.00	0	0.00	124.50	1	14,091	0.01%
2024/05/14	0	0.00	6	123.58	123.50	-6	14,346	-0.04%
2024/05/13	9	123.65	6	124.50	121.50	3	14,556	0.02%
2024/05/10	14.8	123.47	2	123.50	121.50	12.8	15,227	0.08%
2024/05/09	20.7	124.71	7	125.79	122.50	13.7	15,460	0.09%
2024/05/08	11.5	135.56	0	0.00	135.50	11.5	15,182	0.08%
2024/05/06	5	150.00	1	154.00	151.00	4	15,341	0.03%
2024/05/03	4	151.50	48	153.46	150.00	-44	15,481	-0.28%
2024/05/02	1.1	148.62	10	152.25	152.50	-8.9	15,559	-0.06%
2024/04/30	2	146.00	9	150.22	150.00	-7	15,694	-0.04%
2024/04/29	0	0.00	0.2	147.50	144.00	-0.2	15,931	0.00%
2024/04/26	20.1	144.04	2	142.50	142.50	18.1	16,389	0.11%
2024/04/25	12.4	146.50	2	147.50	145.50	10.4	16,636	0.06%
2024/04/24	5	150.50	0	0.00	150.50	5	17,205	0.03%
2024/04/23	6	146.50	9	146.94	147.00	-3	17,902	-0.02%
2024/04/22	3	150.00	0	0.00	145.00	3	18,185	0.02%
2024/04/19	29.2	151.89	9	152.28	152.00	20.2	18,211	0.11%
2024/04/18	11	160.50	2	161.50	161.00	9	18,395	0.05%
2024/04/17	3.1	159.54	5.7	160.83	162.00	-2.7	18,605	-0.01%
2024/04/16	6.1	151.31	3	152.00	151.00	3.1	18,613	0.02%
2024/04/15	7	163.29	1	159.00	159.00	6	18,414	0.03%
2024/04/12	11	159.36	28	160.91	165.50	-17	18,195	-0.09%
2024/04/11	40	153.79	60	157.87	158.00	-20	17,688	-0.11%
2024/04/10	0	0.00	28.2	149.00	149.00	-28.2	16,606	-0.17%
2024/04/09	5.1	136.22	0	0.00	135.50	5.1	16,565	0.03%
2024/04/08	23.3	140.79	3	142.33	138.50	20.3	16,442	0.12%
2024/04/03	16	143.63	5	145.00	140.50	11	16,264	0.07%
2024/04/02	5	141.50	5	144.00	142.00	0	16,062	0.00%
2024/04/01	14	144.07	1	143.00	141.50	13	15,972	0.08%
2024/03/29	2	148.00	0	0.00	147.50	2	15,781	0.01%
2024/03/27	12	154.46	7	150.00	150.00	5	15,708	0.03%
2024/03/26	16	159.19	17	155.50	156.00	-1	15,665	-0.01%
2024/03/25	1	160.00	0	0.00	160.00	1	15,653	0.01%
2024/03/22	11	159.14	11	161.09	159.00	0	15,719	0.00%
2024/03/21	14	159.71	13.1	160.73	161.50	0.9	15,663	0.01%
2024/03/20	20.2	160.24	5	161.10	158.50	15.2	15,677	0.10%
2024/03/19	11	163.59	22	165.48	166.00	-11	15,488	-0.07%
2024/03/18	11	158.50	8	156.56	160.00	3	15,261	0.02%
2024/03/15	1	148.50	1	150.00	155.00	0	15,106	0.00%
2024/03/14	11	145.86	7	147.00	144.50	4	14,883	0.03%
2024/03/13	11.2	150.29	10.3	152.91	149.50	0.9	14,801	0.01%
2024/03/12	5.5	156.05	9.2	159.36	155.50	-3.7	14,662	-0.03%
2024/03/11	13	160.65	3	158.50	158.50	10	14,576	0.07%
2024/03/08	25.1	163.69	16	163.75	159.50	9.1	14,534	0.06%
2024/03/07	5.2	169.37	4	166.50	165.50	1.2	14,464	0.01%
2024/03/06	17	170.71	14	169.86	172.00	3	14,393	0.02%
2024/03/05	5.2	167.53	3	169.00	169.50	2.2	14,335	0.02%
2024/03/04	15.1	169.85	41	171.45	172.00	-25.9	14,308	-0.18%
2024/03/01	36.3	158.78	26	164.44	163.00	10.3	13,957	0.07%
2024/02/29	3	170.17	1.1	171.41	171.50	1.9	13,399	0.01%
2024/02/27	6.4	170.78	2.1	169.77	170.00	4.3	13,349	0.03%
2024/02/26	8	173.56	25.2	175.26	175.50	-17.2	13,207	-0.13%
2024/02/23	8	172.87	1	171.00	169.50	7	13,015	0.05%
2024/02/22	2	168.75	17	172.12	173.50	-15	12,929	-0.12%
2024/02/21	0.2	166.50	0	0.00	166.50	0.2	12,837	0.00%
2024/02/20	6.1	163.07	6	163.92	164.50	0.1	12,881	0.00%
2024/02/19	7.3	165.30	5	165.00	163.50	2.3	12,921	0.02%
2024/02/16	22.1	168.28	1.6	166.62	163.00	20.5	12,993	0.16%
2024/02/15	30.2	174.73	17.1	177.08	172.50	13.1	13,071	0.10%
2024/02/05	32.4	170.91	25	169.66	171.00	7.4	12,948	0.06%
2024/02/02	49.2	179.25	43	179.06	172.50	6.2	12,773	0.05%
2024/02/01	8	167.76	22.2	170.58	173.00	-14.2	12,144	-0.12%
2024/01/31	34	160.94	27.8	160.65	158.00	6.2	11,969	0.05%
2024/01/30	15.1	161.80	25.3	157.39	160.00	-10.2	12,049	-0.08%
2024/01/29	25.4	152.42	27	153.56	151.50	-1.6	12,000	-0.01%
2024/01/26	2.1	148.01	0	0.00	149.50	2.1	11,911	0.02%
2024/01/25	1	153.00	6	151.75	152.50	-5	11,796	-0.04%
2024/01/24	11.1	152.22	12	153.54	152.50	-0.9	11,911	-0.01%
2024/01/23	27.8	156.91	31.5	156.70	155.00	-3.7	11,812	-0.03%
2024/01/22	16.1	150.85	29.5	152.18	156.00	-13.4	11,625	-0.12%
2024/01/19	26.2	145.88	11	144.36	142.00	15.2	11,140	0.14%
2024/01/18	17.1	145.91	22	146.16	146.00	-4.9	10,885	-0.05%
2024/01/17	25.1	141.77	31	143.18	147.00	-6	10,285	-0.06%
2024/01/16	10	132.35	19	132.05	134.50	-9	9,519	-0.09%
2024/01/15	10.5	127.74	5	128.00	127.00	5.5	9,177	0.06%
2024/01/12	22	129.36	26	128.75	127.50	-4	9,016	-0.04%
2024/01/11	46.1	126.16	48	127.61	126.50	-1.9	8,536	-0.02%
2024/01/10	1	119.50	4	119.50	119.00	-3	8,185	-0.04%
2024/01/09	2	115.00	3	114.67	114.50	-1	8,200	-0.01%
2024/01/08	1	113.50	1	113.50	113.50	0	8,291	0.00%
2024/01/04	7	117.29	0	0.00	114.50	7	8,563	0.08%
2024/01/03	2	118.00	3	114.33	117.50	-1	8,668	-0.01%
2023/12/29	1	114.00	0	0.00	112.50	1	9,380	0.01%
2023/12/28	2	115.00	1	118.50	113.50	1	9,535	0.01%
2023/12/25	1	118.00	4	117.63	117.00	-3	11,245	-0.03%
2023/12/22	0	0.00	0.4	115.50	116.00	-0.4	11,705	0.00%
2023/12/20	0.2	114.50	0	0.00	113.00	0.2	11,992	0.00%
2023/12/19	1	109.50	1	112.50	111.00	0	12,528	0.00%
2023/12/18	1.2	111.54	0	0.00	111.50	1.2	13,275	0.01%
2023/12/15	1.3	113.69	1	114.50	112.00	0.3	13,628	0.00%
2023/12/14	0.1	116.50	2	116.50	116.50	-1.9	14,077	-0.01%
2023/12/13	4	118.75	2	120.00	120.00	2	14,084	0.01%
2023/12/07	3	118.33	1	119.00	117.00	2	13,878	0.01%
2023/12/06	2	118.25	7	119.29	118.00	-5	13,820	-0.04%
2023/12/04	1.1	114.64	0	0.00	114.50	1.1	13,739	0.01%
2023/11/30	2	118.00	1	119.00	118.50	1	13,690	0.01%
2023/11/29	3	119.83	4	120.00	118.50	-1	13,619	-0.01%
2023/11/28	3	116.17	6	115.67	116.50	-3	13,450	-0.02%
2023/11/27	10.1	115.67	5	115.70	115.00	5.1	13,386	0.04%
2023/11/24	4.1	113.41	0	0.00	112.50	4.1	13,280	0.03%
2023/11/22	2.1	114.60	4	114.00	114.00	-1.9	13,163	-0.01%
2023/11/21	1	115.50	0	0.00	115.00	1	13,120	0.01%
2023/11/20	3	117.17	5	117.80	116.50	-2	13,054	-0.02%
2023/11/17	10.1	116.77	3	114.50	114.00	7.1	12,949	0.05%
2023/11/16	2.1	118.99	0	0.00	118.50	2.1	12,798	0.02%
2023/11/15	11.1	122.87	11	123.86	124.50	0.1	12,652	0.00%
2023/11/14	28	125.52	28.1	125.44	125.50	-0.1	12,392	0.00%
2023/11/13	8.2	127.82	50.1	127.41	125.00	-41.9	12,044	-0.35%
2023/11/10	41.2	141.28	2.2	140.23	138.50	39	11,813	0.33%
2023/11/09	8.1	143.45	8.2	144.57	144.50	0	11,661	0.00%
2023/11/08	31.1	150.53	29.1	150.35	149.50	2	11,420	0.02%
2023/11/07	2	142.75	3	142.83	148.50	-1	11,018	-0.01%
2023/11/06	12.3	133.31	8	134.06	135.00	4.3	10,699	0.04%
2023/11/03	0	0.00	3	124.83	125.00	-3	10,326	-0.03%
2023/11/02	3	120.33	4	120.25	123.50	-1	10,218	-0.01%
2023/11/01	4	123.00	2.1	121.43	120.00	1.9	10,111	0.02%
2023/10/30	0.1	118.00	2	118.25	117.50	-1.9	9,701	-0.02%
2023/10/27	2	113.25	0	0.00	111.50	2	9,528	0.02%
2023/10/26	11	108.36	11	110.09	110.50	0	9,483	0.00%
2023/10/25	0	0.00	1	114.00	112.50	-1	9,372	-0.01%
2023/10/23	5	111.00	5	113.00	114.00	0	9,318	0.00%
2023/10/20	0	0.00	2	115.00	115.00	-2	9,278	-0.02%
2023/10/19	0	0.00	4	115.63	116.00	-4	9,248	-0.04%
2023/10/18	0	0.00	1	115.00	115.00	-1	9,152	-0.01%
2023/10/17	4	117.88	2	120.50	118.00	2	9,055	0.02%
2023/10/16	2	118.00	1	118.00	118.00	1	8,801	0.01%
2023/10/13	0	0.00	2	114.50	115.50	-2	8,684	-0.02%
2023/10/12	4	119.75	1	118.50	119.00	3	8,531	0.04%
2023/10/11	3	118.00	13	118.00	118.00	-10	8,363	-0.12%
2023/10/06	14	117.07	2	116.00	116.50	12	8,172	0.15%
2023/10/05	10.1	118.60	9	119.56	119.00	1.1	7,900	0.01%
2023/10/04	5	111.20	4.1	111.87	111.50	1	7,272	0.01%
2023/10/03	27	110.52	33	111.12	112.00	-6	7,051	-0.09%
2023/10/02	31.1	109.68	30	109.32	110.00	1.1	6,767	0.02%
2023/09/28	60	110.73	59.1	106.72	111.50	1	6,309	0.02%
2023/09/27	16.1	101.36	25	100.07	104.50	-9	5,250	-0.17%
2023/09/26	5	95.92	1	95.70	95.00	4	4,708	0.08%
2023/09/25	12	95.78	6	96.07	96.20	6	4,503	0.13%
2023/09/22	13	99.53	10	97.52	96.00	3	4,222	0.07%
2023/09/21	18	99.15	14.1	98.97	103.00	3.9	3,587	0.11%
2023/09/20	3	96.20	26.2	95.70	100.00	-23.2	2,731	-0.85%
2023/09/19	6	93.78	12.5	94.43	91.00	-6.5	2,290	-0.28%
2023/09/18	0	0.00	0.3	88.60	88.60	-0.3	1,693	-0.02%
2023/09/15	0	0.00	0.3	80.60	80.60	-0.3	1,606	-0.02%
2023/09/13	1	73.40	0	0.00	73.30	1	1,586	0.06%
2023/09/12	0.1	72.50	0	0.00	72.60	0.1	1,585	0.01%
2023/09/11	2	74.00	0	0.00	74.20	2	1,570	0.13%
2023/09/08	1	73.90	1	74.00	74.00	0	1,555	0.00%
2023/09/07	1.1	73.78	0	0.00	73.90	1.1	1,545	0.07%
2023/09/06	1	72.20	0	0.00	73.10	1	1,535	0.07%
2023/09/04	2	70.95	2	72.55	72.20	0	1,522	0.00%
2023/09/01	1	69.00	0	0.00	69.60	1	1,494	0.07%
2023/08/18	1.5	66.30	0	0.00	65.10	1.5	1,468	0.10%
2023/08/17	0	0.00	1	71.70	71.40	-1	1,411	-0.07%
2023/08/15	0	0.00	1	71.40	71.70	-1	1,329	-0.08%
2023/08/14	0.3	71.20	1	72.90	71.30	-0.8	1,293	-0.06%
2023/08/10	1	73.60	0	0.00	73.30	1	1,254	0.08%
2023/08/09	2	73.10	2	72.85	74.00	0	1,207	0.00%
2023/08/08	1	70.70	5	70.80	70.90	-4	1,110	-0.36%
2023/08/07	1	69.60	1.2	70.62	70.70	-0.2	1,085	-0.02%
2023/08/04	2	67.45	0	0.00	68.10	2	1,043	0.19%
2023/08/02	0.2	67.50	0	0.00	67.10	0.2	1,034	0.02%
2023/07/18	0	0.00	3	70.47	70.00	-3	934	-0.32%
2023/07/17	0	0.00	1	70.30	70.00	-1	930	-0.11%
2023/07/05	3	70.77	2	69.30	69.40	1	863	0.12%
2023/07/04	0	0.00	1	69.10	70.20	-1	841	-0.12%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/12	1	67.90	0	0.00	67.90	1	761	0.13%
2023/06/07	3	67.60	3	67.80	67.80	0	778	0.00%
2023/06/06	0	0.00	1	67.20	67.40	-1	775	-0.13%
2023/06/05	1	66.10	0	0.00	66.00	1	762	0.13%
2023/05/24	0	0.00	0.4	66.70	67.40	-0.4	887	-0.05%
2023/05/19	0.1	65.80	0	0.00	66.10	0.1	907	0.01%
2023/05/18	0.1	65.40	0	0.00	65.80	0.1	906	0.01%
2023/05/09	0.1	65.30	0	0.00	65.20	0.1	943	0.01%
2023/05/04	0.2	67.25	0	0.00	67.10	0.2	971	0.02%
2023/04/12	0.2	67.50	0	0.00	67.50	0.2	1,034	0.02%
2023/03/28	0	0.00	5	65.96	66.10	-5	1,260	-0.40%
2023/03/23	5	67.00	0	0.00	66.90	5	1,426	0.35%
2023/03/22	0	0.00	1	66.70	66.70	-1	1,435	-0.07%
2023/03/01	1	64.30	0	0.00	64.10	1	1,546	0.06%
2023/02/24	2.3	64.87	0	0.00	65.00	2.3	1,517	0.15%
2023/02/22	1	66.80	0	0.00	67.00	1	1,468	0.07%
2023/02/21	1	67.20	0	0.00	67.40	1	1,469	0.07%
2023/02/20	1	67.40	0	0.00	67.60	1	1,480	0.07%
2023/02/15	0.2	65.29	0	0.00	65.20	0.2	1,515	0.01%
2023/02/10	1.1	65.90	0	0.00	65.80	1.1	1,540	0.07%
2023/02/07	1	66.20	0	0.00	66.50	1	1,562	0.06%
2022/12/22	1	62.10	1	62.90	63.30	0	1,938	0.00%
2022/12/05	1.2	62.63	0	0.00	62.80	1.2	1,972	0.06%
2022/11/30	0	0.00	1	62.30	62.90	-1	1,981	-0.05%
2022/11/14	1	60.40	0	0.00	60.40	1	2,023	0.05%
2022/11/11	0	0.00	1	60.00	60.10	-1	2,032	-0.05%
2022/11/09	2	59.20	0	0.00	59.40	2	2,041	0.10%
2022/11/03	0.2	57.20	0	0.00	57.20	0.2	2,087	0.01%
2022/10/31	3	57.70	2	58.35	58.30	1	2,172	0.05%
2022/10/11	0	0.00	0.3	62.80	62.80	-0.3	2,098	-0.01%
2022/09/28	2	59.70	2	58.70	58.40	0	2,179	0.00%
2022/09/19	0.3	61.10	0	0.00	60.10	0.3	2,152	0.01%
2022/09/13	0	0.00	2	62.80	62.90	-2	2,650	-0.08%
2022/09/08	0.1	62.00	0	0.00	62.00	0.1	3,296	0.00%
2022/09/06	1.2	61.47	0	0.00	61.20	1.2	3,626	0.03%
2022/09/01	0.5	64.70	0	0.00	64.50	0.5	3,742	0.01%
2022/08/31	0	0.00	0.2	64.30	64.70	-0.2	3,767	-0.01%
2022/08/29	1.2	64.96	0	0.00	64.70	1.2	3,908	0.03%
2022/08/24	0	0.00	2	65.25	64.60	-2	4,180	-0.05%
2022/08/23	2	64.35	1	64.70	64.60	1	4,233	0.02%
2022/08/22	1	64.60	2	64.55	64.40	-1	4,256	-0.02%
2022/08/18	1	64.20	0	0.00	64.10	1	4,371	0.02%
2022/08/10	8	64.50	0	0.00	64.00	8	4,621	0.17%
2022/08/09	0.1	65.00	8	64.45	64.50	-7.9	4,740	-0.17%
2022/08/08	0.1	66.50	0	0.00	65.50	0.1	4,756	0.00%
2022/07/28	0	0.00	2	69.20	69.50	-2	5,100	-0.04%
2022/07/26	0	0.00	3	67.60	67.80	-3	5,338	-0.06%
2022/07/22	3	66.60	0	0.00	66.90	3	5,386	0.06%
2022/07/07	0	0.00	1	60.00	60.20	-1	5,897	-0.02%
2022/07/06	2	59.80	0	0.00	59.90	2	5,903	0.03%
2022/06/24	7	69.21	6	67.40	67.70	1	5,784	0.02%
2022/06/20	3	71.17	8	68.34	68.00	-5	5,175	-0.10%
2022/06/17	1	77.30	6	79.60	77.30	-5	4,855	-0.10%
2022/06/13	0	0.00	5	77.18	77.20	-5	4,204	-0.12%
2022/06/10	0.1	79.00	0	0.00	78.70	0.1	4,156	0.00%
2022/06/08	0.2	80.30	0	0.00	80.30	0.2	4,092	0.00%
2022/06/07	0.2	80.70	3	79.53	80.70	-2.8	4,058	-0.07%
2022/06/06	20	80.90	5	80.86	80.30	15	3,972	0.38%
2022/06/02	3	77.80	3	78.00	77.60	0	3,857	0.00%
2022/06/01	3	77.33	17.1	78.15	78.20	-14.1	3,826	-0.37%
2022/05/31	4.1	75.50	0	0.00	75.30	4.1	3,743	0.11%
2022/05/30	0.1	75.70	0	0.00	76.00	0.1	3,723	0.00%
2022/05/27	6	75.50	9	75.22	75.20	-3	3,729	-0.08%
2022/05/26	13	75.50	9	74.92	75.00	4	3,800	0.11%
2022/05/25	2	71.60	2	74.50	74.90	0	3,772	0.00%
2022/05/24	0	0.00	1	72.50	72.10	-1	3,707	-0.03%
2022/05/23	3	72.80	0	0.00	72.40	3	3,734	0.08%
2022/05/20	8	73.16	6.2	73.62	73.60	1.8	3,740	0.05%
2022/05/19	3	71.00	3	72.00	72.00	0	3,762	0.00%
2022/05/18	11	71.99	5	72.20	72.20	6	3,875	0.15%
2022/05/17	13	69.90	10	70.80	71.00	3	3,984	0.08%
2022/05/16	3	68.30	3	68.10	68.10	0	4,318	0.00%
2022/05/04	1.1	68.01	0	0.00	68.00	1.1	4,550	0.02%
2022/05/03	1	69.80	0	0.00	69.80	1	4,464	0.02%
2022/04/25	1.1	70.02	0	0.00	70.10	1.1	4,783	0.02%
2022/04/22	0.3	72.56	0	0.00	72.20	0.3	4,779	0.01%
2022/04/21	0	0.00	3	73.00	73.80	-3	4,752	-0.06%
2022/04/20	2.1	73.75	0	0.00	74.30	2.1	4,754	0.04%
2022/04/14	4	80.00	0	0.00	79.70	4	5,044	0.08%
2022/04/08	0	0.00	1	77.00	77.20	-1	5,157	-0.02%
2022/04/07	0	0.00	1	77.20	77.10	-1	5,313	-0.02%
2022/04/01	0.1	79.50	0	0.00	79.30	0.1	5,449	0.00%
2022/03/31	0.1	80.00	0	0.00	79.30	0.1	5,508	0.00%
2022/03/30	14	82.40	0	0.00	81.70	14	5,464	0.26%
2022/03/28	0	0.00	14	80.61	82.30	-14	5,466	-0.26%
2022/03/23	0	0.00	10	85.40	84.70	-10	5,491	-0.18%
2022/03/22	10.1	85.00	0	0.00	84.70	10.1	5,505	0.18%
2022/03/21	0.3	86.73	0	0.00	85.80	0.3	5,504	0.01%
2022/03/18	0	0.00	1	85.80	86.90	-1	5,500	-0.02%
2022/03/07	0	0.00	3	81.30	81.60	-3	5,442	-0.06%
2022/03/04	1	84.60	0	0.00	83.30	1	5,396	0.02%
2022/03/02	2	83.30	2	84.30	83.90	0	5,383	0.00%
2022/03/01	0	0.00	1	85.30	85.00	-1	5,330	-0.02%
2022/02/25	3	87.10	0	0.00	83.00	3	5,286	0.06%
2022/02/24	1	86.80	2	86.90	86.90	-1	5,175	-0.02%
2022/02/23	1	87.90	0	0.00	87.80	1	5,126	0.02%
2022/02/18	19	85.19	2.1	85.68	85.60	16.9	5,000	0.34%
2022/02/17	2	86.75	7	88.79	86.20	-5	4,920	-0.10%
2022/02/16	5	91.78	17	90.38	89.90	-12	4,778	-0.25%
2022/02/15	12	96.43	9	95.22	89.80	3	4,626	0.06%
2022/02/14	1	96.00	1	96.90	96.20	0	4,161	0.00%
2022/02/11	1	90.80	1	90.50	90.50	0	3,921	0.00%
2022/02/10	1	89.90	0	0.00	88.30	1	3,833	0.03%
2022/02/09	1	89.50	1	89.80	89.60	0	3,830	0.00%
2022/02/07	1	86.90	1	87.80	89.40	0	3,780	0.00%
2022/01/26	12	87.45	12	86.13	85.00	0	3,729	0.00%
2022/01/24	4	84.75	4	85.40	86.30	0	3,512	0.00%
2022/01/20	6	88.25	5	89.10	90.00	1	3,318	0.03%
2022/01/19	0.1	85.00	1	85.70	85.10	-0.9	3,170	-0.03%
2022/01/18	2	87.40	3	88.67	90.20	-1	3,068	-0.03%
2022/01/17	1	84.40	1	83.40	85.30	0	2,907	0.00%
2022/01/14	1	85.30	1	83.70	85.20	0	2,855	0.00%
2022/01/13	2	83.95	1	84.50	84.50	1	2,791	0.04%
2022/01/12	3	84.10	7	83.44	85.00	-4	2,749	-0.15%
2022/01/11	4	84.05	5	83.48	84.00	-1	2,641	-0.04%
2022/01/10	12	79.48	10	79.30	79.20	2	2,347	0.09%
2022/01/07	1	77.10	0	0.00	76.90	1	2,252	0.04%
2022/01/06	1	75.30	0	0.00	75.40	1	2,171	0.05%
2022/01/05	0	0.00	1	75.20	75.30	-1	2,130	-0.05%
2022/01/04	1	76.00	10	75.30	75.10	-9	2,111	-0.43%
2021/12/30	11	74.16	11	74.40	73.50	0	1,965	0.00%
2021/12/29	0	0.00	5	71.10	71.50	-5	1,810	-0.28%
2021/12/28	8	67.60	0	0.00	67.90	8	1,690	0.47%
2021/12/27	3	66.87	1	66.50	67.00	2	1,652	0.12%
2021/12/14	0	0.00	10	64.70	64.50	-10	1,488	-0.67%
2021/11/24	0	0.00	2	64.30	64.70	-2	1,662	-0.12%
2021/11/15	10	66.40	0	0.00	65.90	10	1,754	0.57%
2021/11/10	0	0.00	1	64.70	64.40	-1	1,814	-0.06%
2021/11/04	1	65.10	0	0.00	64.70	1	2,023	0.05%
2021/10/22	1	62.20	2	62.70	62.00	-1	2,179	-0.05%
2021/10/21	1	62.10	0	0.00	63.10	1	2,182	0.05%
2021/10/20	1	62.10	0	0.00	62.20	1	2,234	0.04%
2021/09/29	0	0.00	2.8	60.39	60.00	-2.8	2,490	-0.11%
2021/09/22	2	62.15	0	0.00	62.30	2	2,639	0.08%
2021/09/10	3	62.60	1	62.30	63.80	2	2,548	0.08%
2021/09/08	0.2	59.40	0	0.00	59.30	0.2	2,471	0.01%
2021/09/02	0.2	60.30	0	0.00	60.30	0.2	2,402	0.01%
2021/08/26	1	58.50	1	57.80	58.10	0	2,308	0.00%
2021/08/25	1.2	58.08	0	0.00	58.30	1.2	2,315	0.05%
2021/08/24	0.2	58.30	0	0.00	58.30	0.2	2,362	0.01%
2021/08/23	0	0.00	3	58.13	58.70	-3	2,384	-0.13%
2021/08/16	0	0.00	6	61.90	59.90	-6	2,332	-0.26%
2021/08/13	5	63.12	0	0.00	62.10	5	2,299	0.22%
2021/08/12	1	64.40	3	63.50	64.80	-2	2,262	-0.09%
2021/08/11	10	66.08	6	66.95	65.90	4	2,233	0.18%
2021/08/10	3	66.97	2.1	66.49	67.60	0.9	2,205	0.04%
2021/08/09	2.9	66.17	1	66.20	66.00	1.9	2,149	0.09%
2021/07/30	0	0.00	1	61.70	62.10	-1	2,293	-0.04%
2021/07/29	0	0.00	1	62.20	62.20	-1	2,265	-0.04%
2021/07/28	2	62.60	3	62.30	61.20	-1	2,266	-0.04%
2021/07/26	4.5	63.92	0	0.00	63.10	4.5	2,358	0.19%
2021/07/23	2	62.10	0	0.00	61.90	2	2,360	0.08%
2021/07/22	0	0.00	1	61.80	61.90	-1	2,564	-0.04%
2021/07/16	0	0.00	2	60.70	62.00	-2	2,970	-0.07%
2021/07/15	2	60.40	0	0.00	60.50	2	3,111	0.06%
2021/07/12	0	0.00	1.2	59.72	59.10	-1.2	3,206	-0.04%
2021/07/08	2	60.95	0	0.00	60.90	2	3,187	0.06%
2021/07/07	1	59.80	1	59.80	60.00	0	3,159	0.00%
2021/07/06	0	0.00	1	60.00	59.40	-1	3,124	-0.03%
2021/07/05	3.2	58.80	2	57.85	59.30	1.2	3,047	0.04%
2021/06/30	0	0.00	2	53.80	53.70	-2	2,896	-0.07%
2021/06/28	2	54.20	6	54.30	54.20	-4	2,894	-0.14%
2021/06/24	0	0.00	2	54.50	54.30	-2	2,917	-0.07%
2021/06/21	0	0.00	1	53.90	53.80	-1	2,919	-0.03%
2021/06/16	1	54.10	0	0.00	54.30	1	2,930	0.03%
2021/06/11	1	54.70	0	0.00	54.70	1	2,933	0.03%
2021/06/10	0	0.00	1	54.10	54.50	-1	2,941	-0.03%
2021/06/09	2	53.85	0	0.00	53.80	2	2,947	0.07%
2021/06/04	1	54.50	1	54.50	54.50	0	2,986	0.00%
2021/06/03	2	55.20	0	0.00	55.20	2	2,987	0.07%
2021/06/02	1	56.40	10	56.00	55.50	-9	2,992	-0.30%
2021/06/01	2	55.90	0	0.00	55.70	2	2,967	0.07%
2021/05/31	1	54.70	1	54.60	54.30	0	2,924	0.00%
2021/05/28	1	53.80	2	53.85	54.20	-1	2,910	-0.03%
2021/05/17	1	48.70	0	0.00	47.50	1	2,993	0.03%
2021/05/12	0	0.00	10	49.60	50.30	-10	2,854	-0.35%
2021/05/06	0	0.00	1	52.40	53.10	-1	2,708	-0.04%
2021/05/04	10	53.62	10.1	52.26	52.30	-0.1	2,662	0.00%
2021/05/03	2	53.80	3	54.00	54.00	-1	2,599	-0.04%
2021/04/29	2	53.70	18	54.48	54.90	-16	2,524	-0.63%
2021/04/28	10	55.00	150	54.80	54.30	-140	2,451	-5.71%	大賣/鉅額交易
2021/04/27	51	52.61	0	0.00	52.60	51	2,257	2.26%
2021/04/26	2	53.50	0	0.00	53.60	2	2,207	0.09%
2021/04/23	17	53.74	2	53.70	53.80	15	2,148	0.70%
2021/04/22	107	53.98	1	55.00	53.00	106	2,075	5.11%	大買/鉅額交易
2021/04/21	3	51.60	0	0.00	51.60	3	1,850	0.16%
2021/04/20	0	0.00	0.8	47.60	51.70	-0.8	1,711	-0.05%
2021/04/14	0.1	45.05	0	0.00	45.15	0.1	1,614	0.01%
2021/04/13	2	45.60	0	0.00	45.55	2	1,615	0.12%
2021/04/12	1	45.65	1	45.70	45.70	0	1,606	0.00%
2021/04/09	1	46.45	0	0.00	46.40	1	1,598	0.06%
2021/03/31	0.5	47.23	0	0.00	47.15	0.5	1,611	0.03%
2021/03/30	1	47.00	0	0.00	47.50	1	1,601	0.06%
2021/03/25	0	45.90	0	0.00	45.85	0	1,539	0.00%
2021/02/26	0	0.00	3	44.77	44.75	-3	1,519	-0.20%
2021/01/20	0.3	40.66	0	0.00	40.40	0.3	1,289	0.02%
2021/01/14	1	43.00	0	0.00	42.80	1	1,293	0.08%
2020/12/02	1	40.25	0	0.00	40.30	1	980	0.10%
2020/12/01	1	40.45	0	0.00	40.50	1	972	0.10%
2020/11/30	1	40.35	0	0.00	40.10	1	956	0.10%
2020/11/27	1	39.50	0	0.00	39.65	1	915	0.11%
2020/11/24	1	39.45	2	39.45	39.45	-1	929	-0.11%
2020/11/13	0	0.00	3	39.00	39.00	-3	1,083	-0.28%
2020/11/10	3	38.50	0	0.00	38.70	3	1,102	0.27%
2020/10/12	0	0.00	0.5	37.40	37.60	-0.5	1,308	-0.03%
2020/09/24	1	36.50	4	36.40	36.05	-3	1,535	-0.20%
2020/09/15	3	37.85	0	0.00	37.90	3	1,678	0.18%
2020/09/03	6	38.68	0	0.00	38.60	6	1,783	0.34%
2020/08/26	2	39.55	0	0.00	39.55	2	1,843	0.11%
2020/08/25	0	0.00	0.2	39.90	39.80	-0.2	1,854	-0.01%
2020/08/20	1	42.30	4	41.75	41.80	-3	1,811	-0.17%
2020/08/19	3	42.40	0	0.00	42.45	3	1,761	0.17%
2020/07/28	0	0.00	1	41.60	41.50	-1	1,691	-0.06%
2020/07/27	0	0.00	1	41.80	41.65	-1	1,703	-0.06%
2020/07/15	0.2	41.35	0	0.00	41.45	0.2	1,786	0.01%
2020/07/09	0.3	41.70	0	0.00	41.70	0.3	1,791	0.02%
2020/07/06	0	0.00	3	40.70	40.70	-3	1,740	-0.17%
2020/06/22	0	0.00	1	39.30	39.25	-1	1,581	-0.06%
2020/06/16	0	0.00	1	38.70	38.95	-1	1,556	-0.06%
2020/06/08	3	39.40	3	39.50	39.50	0	1,641	0.00%
2020/06/05	0	0.00	1	39.25	39.30	-1	1,642	-0.06%
2020/06/04	2	39.00	0	0.00	39.05	2	1,654	0.12%
2020/05/29	1	38.70	0	0.00	37.40	1	1,776	0.06%
2020/05/28	0	0.00	4	38.95	38.70	-4	1,770	-0.23%
2020/05/26	0	0.00	2	38.90	38.90	-2	1,865	-0.11%
2020/05/25	2	38.90	0	0.00	38.85	2	1,872	0.11%
2020/05/11	6	39.27	0	0.00	39.10	6	2,235	0.27%
2020/05/04	2	38.15	10	38.09	38.00	-8	2,254	-0.35%
2020/04/30	10	38.50	0	0.00	38.55	10	2,271	0.44%
2020/04/28	0	0.00	10	37.74	37.75	-10	2,333	-0.43%
2020/04/17	4	38.05	0	0.00	37.90	4	3,237	0.12%
2020/04/15	6	37.33	0	0.00	38.15	6	3,268	0.18%
2020/04/08	1	34.80	0	0.00	35.60	1	3,366	0.03%
2020/03/17	0	0.00	2	35.23	35.30	-2	3,462	-0.06%
2020/02/17	15	38.95	15	38.85	38.80	0	5,590	0.00%
2020/02/14	1	37.70	0	0.00	38.25	1	5,506	0.02%
2020/02/06	1	38.10	0	0.00	38.25	1	5,575	0.02%
2020/02/05	1	37.70	0	0.00	37.90	1	5,580	0.02%
2020/02/04	1	37.90	0	0.00	37.80	1	5,583	0.02%
2020/01/20	1	42.85	0	0.00	43.10	1	5,497	0.02%
2020/01/16	1	43.50	1	43.35	43.40	0	5,095	0.00%
2020/01/15	2	41.90	0	0.00	41.90	2	4,660	0.04%
2020/01/14	2	42.03	0	0.00	41.95	2	4,678	0.04%
2020/01/08	0	0.00	4	40.70	40.65	-4	4,821	-0.08%
2020/01/07	0	0.00	2	41.78	41.50	-2	4,809	-0.04%
2020/01/03	1	42.05	1	42.40	42.15	0	4,868	0.00%
2019/12/31	0	0.00	2	42.00	42.10	-2	5,193	-0.04%
2019/12/26	0	0.00	1	41.85	41.25	-1	5,128	-0.02%
2019/12/23	1	41.15	0	0.00	41.25	1	5,109	0.02%
2019/12/19	1	40.90	0	0.00	41.10	1	5,101	0.02%
2019/12/16	1	41.15	0	0.00	41.05	1	5,040	0.02%
2019/12/11	1	41.20	0	0.00	41.30	1	4,996	0.02%
2019/12/10	0	0.00	1	41.00	41.00	-1	4,982	-0.02%
2019/12/04	0	0.00	1	42.50	42.50	-1	4,609	-0.02%
2019/11/29	0	0.00	1	42.75	42.70	-1	4,281	-0.02%
2019/11/28	0	0.00	2	41.98	42.60	-2	4,179	-0.05%
2019/11/27	0	0.00	3	41.75	41.85	-3	4,082	-0.07%
2019/11/26	1	41.90	1	41.85	41.75	0	4,029	0.00%
2019/11/21	1	42.05	0	0.00	42.20	1	3,742	0.03%
2019/11/20	3	42.35	2	42.40	42.35	1	3,647	0.03%
2019/11/19	0	0.00	2	42.40	42.30	-2	3,571	-0.06%
2019/11/18	0	0.00	19	42.39	42.25	-19	3,463	-0.55%
2019/11/15	18	42.60	20	43.26	42.60	-2	3,341	-0.06%
2019/11/14	15	43.59	10	43.36	43.20	5	3,082	0.16%
2019/11/11	2	35.55	0	0.00	35.40	2	2,177	0.09%
2019/11/07	0	0.00	10	35.20	35.05	-10	2,156	-0.46%
2019/11/06	10	35.00	0	0.00	35.10	10	2,134	0.47%
2019/10/30	1	34.85	0	0.00	34.90	1	2,059	0.05%
2019/10/29	0	0.00	36	34.90	34.90	-36	2,056	-1.75%
2019/10/28	20	34.85	0	0.00	34.90	20	2,048	0.98%
2019/10/25	11	35.00	0	0.00	34.80	11	2,037	0.54%
2019/10/24	0	0.00	1	35.00	35.25	-1	1,984	-0.05%
2019/10/21	1	35.00	0	0.00	35.00	1	1,903	0.05%
2019/10/18	5	34.95	0	0.00	35.00	5	1,859	0.27%
2019/10/16	0	0.00	1	35.25	35.45	-1	1,783	-0.06%
2019/10/08	2	34.93	1	35.40	35.00	1	1,523	0.07%
2019/10/07	3	35.00	1	34.95	35.90	2	1,374	0.15%
2019/10/01	0	0.00	2	38.95	38.95	-2	1,149	-0.17%
2019/09/24	2	39.60	0	0.00	39.55	2	1,172	0.17%
2019/09/18	1	39.40	0	0.00	39.60	1	1,153	0.09%
2019/09/11	2	39.00	0	0.00	39.00	2	1,162	0.17%
2019/08/29	0	0.00	1	38.00	38.00	-1	1,170	-0.09%
2019/08/28	13	40.05	1	40.05	40.05	12	1,144	1.05%
2019/08/26	1	40.10	0	0.00	40.10	1	1,095	0.09%
2019/08/22	0	0.00	8	40.68	40.70	-8	1,080	-0.74%
2019/08/21	1	40.55	0	0.00	40.55	1	1,073	0.09%
2019/08/20	1	40.55	0	0.00	40.35	1	1,066	0.09%
2019/08/19	0	0.00	1	40.25	40.25	-1	1,053	-0.09%
2019/08/15	3	39.82	0	0.00	39.80	3	1,059	0.28%
2019/08/08	2	40.33	0	0.00	40.50	2	1,074	0.19%
2019/08/06	1	39.40	0	0.00	39.60	1	1,093	0.09%
2019/07/29	0	0.00	1	40.85	40.75	-1	1,212	-0.08%
2019/07/22	0	0.00	2	40.65	40.75	-2	1,217	-0.16%
2019/07/19	3	40.50	0	0.00	40.60	3	1,215	0.25%
2019/07/16	0	0.00	2	40.33	40.20	-2	1,219	-0.16%
2019/07/15	2	40.45	1	40.45	40.35	1	1,211	0.08%
2019/07/12	2	40.50	1	40.50	40.50	1	1,220	0.08%
2019/07/09	0	0.00	1	40.20	40.20	-1	1,261	-0.08%
2019/07/05	0	0.00	3	40.02	40.25	-3	1,282	-0.23%
2019/07/03	1	40.05	0	0.00	40.25	1	1,279	0.08%
2019/06/28	0	0.00	2	40.08	39.95	-2	1,308	-0.15%
2019/06/21	1	39.75	0	0.00	39.65	1	1,333	0.07%
2019/06/14	2	38.90	0	0.00	38.90	2	1,358	0.15%
2019/06/13	1	38.90	0	0.00	38.85	1	1,370	0.07%
2019/06/06	0	0.00	2	38.40	38.30	-2	1,407	-0.14%
2019/05/28	1	37.85	0	0.00	37.85	1	1,505	0.07%
2019/05/27	1	38.35	0	0.00	38.35	1	1,501	0.07%
2019/05/16	1	38.25	0	0.00	38.20	1	1,696	0.06%
2019/05/15	2	38.70	0	0.00	38.70	2	1,701	0.12%
2019/05/14	1	38.20	0	0.00	38.50	1	1,697	0.06%
2019/05/09	3	39.63	3	39.80	39.50	0	1,631	0.00%
2019/04/19	1	40.65	0	0.00	40.80	1	1,538	0.06%
2019/04/18	3	40.60	0	0.00	40.60	3	1,547	0.19%
2019/04/12	0	0.00	1	41.40	41.20	-1	1,524	-0.07%
2019/04/09	0	0.00	1	40.75	40.75	-1	1,484	-0.07%
2019/03/29	1	40.60	0	0.00	40.65	1	1,379	0.07%
2019/03/28	2	40.50	0	0.00	40.55	2	1,388	0.14%
2019/03/21	0	0.00	0.2	40.45	40.45	-0.2	1,394	-0.02%
2019/03/20	0	0.00	1	40.15	40.15	-1	1,387	-0.07%
2019/03/18	1	40.20	0	0.00	40.25	1	1,374	0.07%
2019/03/06	1	39.70	0	0.00	39.80	1	1,305	0.08%
2019/02/27	1	40.00	0	0.00	40.10	1	1,258	0.08%
2018/12/04	0	0.00	2	40.75	40.80	-2	1,373	-0.15%
2018/11/30	2	40.25	0	0.00	40.05	2	1,377	0.15%
2018/11/27	2	39.85	0	0.00	39.95	2	1,399	0.14%
2018/11/14	0	0.00	1	39.55	39.95	-1	1,386	-0.07%
2018/11/09	1	39.55	0	0.00	39.45	1	1,422	0.07%
2018/11/08	0	0.00	0.1	39.65	39.55	-0.1	1,407	-0.01%
2018/10/26	0.1	39.25	0	0.00	39.25	0.1	1,699	0.01%
2018/09/20	1	42.70	0	0.00	42.75	1	1,465	0.07%
2018/09/13	0	0.00	10	43.15	43.15	-10	1,436	-0.70%
2018/09/11	10	42.45	0	0.00	42.50	10	1,440	0.69%
2018/08/13	2	44.30	0	0.00	44.50	2	1,223	0.16%
2018/08/10	0	0.00	2	44.45	44.50	-2	1,188	-0.17%
2018/08/09	2	44.05	0	0.00	44.15	2	1,142	0.18%
2018/07/18	0	0.00	0.1	44.40	44.30	-0.1	1,159	-0.01%
2018/07/04	0	0.00	0.1	44.25	44.25	-0.1	1,343	-0.01%
2018/06/04	0	0.00	2	45.95	46.05	-2	1,590	-0.13%
2018/05/29	0	0.00	1	45.00	45.00	-1	1,550	-0.06%
2018/05/23	0	0.00	1	45.50	45.45	-1	1,587	-0.06%
2018/05/03	0	0.00	0.1	44.90	44.70	-0.1	1,684	0.00%
2018/04/25	0	0.00	1	44.55	44.50	-1	1,631	-0.06%
2018/04/24	1.1	44.58	0	0.00	44.50	1.1	1,622	0.06%
2018/04/18	1	45.95	0	0.00	45.90	1	1,665	0.06%
2018/04/09	0	0.00	2	47.25	47.30	-2	1,535	-0.13%
2018/03/29	0	0.00	5	46.90	47.10	-5	1,424	-0.35%
2018/03/12	1	46.45	0	0.00	46.35	1	1,483	0.07%
2018/03/07	0.4	46.00	0	0.00	46.00	0.4	1,563	0.03%
2018/03/06	0	0.00	2	46.70	46.40	-2	1,562	-0.13%
2018/03/01	0	0.00	1	46.75	46.80	-1	1,570	-0.06%
2018/02/27	0	0.00	2	47.33	47.05	-2	1,575	-0.13%
2018/02/26	1	47.30	1	47.25	47.20	0	1,575	0.00%
2018/02/23	2	47.25	0	0.00	47.20	2	1,570	0.13%
2018/02/22	2	47.15	0	0.00	47.15	2	1,565	0.13%
2018/02/21	2	46.65	0	0.00	46.80	2	1,570	0.13%
2018/02/12	1	45.25	0	0.00	45.55	1	1,559	0.06%
2018/02/09	1	45.05	0	0.00	44.90	1	1,580	0.06%
2018/02/05	1	45.95	0	0.00	46.55	1	1,562	0.06%
2018/02/02	0.2	46.80	0	0.00	46.80	0.2	1,556	0.02%
2018/01/31	0	0.00	1	46.85	47.00	-1	1,600	-0.06%
2018/01/24	0	0.00	4	46.89	47.00	-4	1,660	-0.24%
2018/01/18	0	0.00	1	46.35	46.55	-1	1,661	-0.06%
2018/01/15	2	46.40	0	0.00	46.50	2	1,635	0.12%