富華新 (3056)-台新-三民券商分點個股進出

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
34.35
漲跌
▼0.95
漲幅
-2.69%
成交量
3,391張
產業
上市營建類股
359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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	1.2	35.35	0	0.00	34.35	1.2	1,687	0.07%
2024/12/10	1	35.30	0	0.00	35.30	1	1,674	0.06%
2024/12/09	0	0.00	0.2	35.60	35.65	-0.2	1,609	-0.01%
2024/12/06	0	0.00	4.4	35.03	35.45	-4.4	1,592	-0.27%
2024/12/03	10	34.60	0	0.00	34.45	10	1,588	0.63%
2024/11/28	0.1	33.88	0	0.00	34.10	0.1	1,621	0.00%
2024/11/27	0.1	34.20	6	34.45	34.40	-5.9	1,623	-0.37%
2024/11/25	0	0.00	0.2	35.16	35.15	-0.2	1,619	-0.01%
2024/11/22	0	0.00	2.1	34.30	34.35	-2.1	1,599	-0.13%
2024/11/21	1	34.05	0.1	33.90	34.10	1	1,607	0.06%
2024/11/20	0	0.00	1.1	33.03	33.10	-1.1	1,623	-0.06%
2024/11/19	1.6	33.25	0.5	33.03	33.25	1.2	1,646	0.07%
2024/11/15	1	33.15	3.3	33.12	33.05	-2.3	1,727	-0.13%
2024/11/14	0	0.00	1	32.35	32.30	-1	1,808	-0.06%
2024/11/13	1	33.55	0	0.00	33.25	1	1,836	0.05%
2024/11/12	0	0.00	1	33.20	33.55	-1	1,885	-0.05%
2024/11/11	2	34.15	2.6	33.90	33.70	-0.6	1,888	-0.03%
2024/11/08	19	33.44	2.2	33.53	33.50	16.9	1,881	0.90%
2024/11/07	0.1	32.00	0	0.00	32.20	0.1	1,822	0.00%
2024/11/05	0	0.00	0.1	31.75	31.75	-0.1	1,907	-0.01%
2024/11/04	0	0.00	60.9	31.85	31.85	-60.9	2,032	-3.00%
2024/11/01	0	0.00	0.2	31.84	32.30	-0.2	2,130	-0.01%
2024/10/30	0	0.00	0.1	31.50	31.20	-0.1	2,182	0.00%
2024/10/21	0.1	31.75	0	0.00	32.00	0.1	2,539	0.00%
2024/10/18	0.2	32.01	0	0.00	31.85	0.2	2,598	0.01%
2024/10/17	0	0.00	0.1	32.10	32.10	-0.1	2,646	0.00%
2024/10/16	0.1	31.19	0	0.00	31.35	0.1	2,673	0.00%
2024/10/15	0.2	31.08	3.1	31.14	31.20	-3	2,693	-0.11%
2024/10/14	0	0.00	2.9	30.93	30.95	-2.9	2,818	-0.10%
2024/10/11	0	30.75	2	31.05	30.85	-2	2,833	-0.07%
2024/10/09	0	0.00	6	30.95	31.00	-6	2,883	-0.21%
2024/10/08	0.1	31.05	0	0.00	31.15	0.1	2,920	0.00%
2024/10/07	0.1	31.33	0.8	31.50	31.40	-0.6	2,930	-0.02%
2024/10/04	0.1	31.71	0	0.00	31.85	0.1	2,945	0.00%
2024/10/01	0	32.41	6	32.27	32.30	-6	2,937	-0.20%
2024/09/30	0	32.60	2	32.85	32.75	-2	2,952	-0.07%
2024/09/27	0	0.00	2	32.95	32.60	-2	2,962	-0.07%
2024/09/26	0.1	32.40	0	0.00	32.50	0.1	2,979	0.00%
2024/09/25	0	0.00	13.5	32.57	32.50	-13.5	3,027	-0.44%
2024/09/23	0.1	32.08	0	0.00	31.90	0.1	3,031	0.00%
2024/09/20	1.1	32.75	10	33.00	33.35	-8.9	2,987	-0.30%
2024/09/19	0	0.00	0.1	35.71	35.85	-0.1	2,900	0.00%
2024/09/16	0	0.00	1	34.85	34.90	-1	2,912	-0.03%
2024/09/13	0	0.00	1	35.00	35.00	-1	2,920	-0.04%
2024/09/11	0	0.00	2	34.08	33.80	-2	2,932	-0.07%
2024/09/09	0	0.00	0	35.40	35.60	0	2,931	0.00%
2024/09/06	1	35.30	0.6	35.25	35.65	0.4	2,945	0.01%
2024/09/03	0.2	36.62	1	36.35	36.85	-0.8	3,134	-0.03%
2024/09/02	1.1	37.75	0.2	37.73	37.10	1	3,158	0.03%
2024/08/30	0	0.00	0.5	37.49	37.60	-0.5	3,179	-0.01%
2024/08/28	1	37.05	0.1	37.53	37.05	0.9	3,225	0.03%
2024/08/26	0	35.85	0	0.00	36.00	0	3,255	0.00%
2024/08/23	1	36.05	2	35.75	35.90	-1	3,258	-0.03%
2024/08/21	1	37.35	0	0.00	37.35	1	3,210	0.03%
2024/08/20	0.5	37.18	1	37.15	37.15	-0.5	3,189	-0.02%
2024/08/19	0	0.00	0.2	38.32	38.25	-0.2	3,187	0.00%
2024/08/16	1	37.80	3.2	37.84	37.45	-2.2	3,165	-0.07%
2024/08/15	0	0.00	9.2	35.90	35.50	-9.2	3,106	-0.29%
2024/08/14	0	0.00	1	36.45	36.60	-1	3,097	-0.03%
2024/08/12	0	35.54	8	35.62	35.80	-8	3,137	-0.25%
2024/08/09	1	36.45	1	35.95	35.50	0	3,131	0.00%
2024/08/07	7	36.02	2	36.15	36.15	5	3,142	0.16%
2024/08/06	0	0.00	3	34.73	33.25	-3	3,125	-0.10%
2024/08/05	2	35.10	12	35.05	34.80	-10	3,048	-0.33%
2024/08/02	3	39.13	2	38.20	38.65	1	3,060	0.03%
2024/08/01	6	39.76	0	0.00	39.70	6	3,168	0.19%
2024/07/31	1	38.95	2	38.70	38.95	-1	3,272	-0.03%
2024/07/30	2	38.00	2	38.25	38.35	0	3,308	0.00%
2024/07/29	1	38.15	8.2	38.24	38.05	-7.2	3,412	-0.21%
2024/07/26	2	37.35	0	0.00	37.80	2	3,414	0.06%
2024/07/19	0	0.00	5	37.52	37.40	-5	3,594	-0.14%
2024/07/17	3	38.25	0	0.00	37.95	3	3,519	0.09%
2024/07/16	5	37.96	2	38.13	38.25	3	3,519	0.09%
2024/07/15	1.5	37.03	3	36.88	37.00	-1.5	3,496	-0.04%
2024/07/12	10.2	36.29	10.5	35.75	36.00	-0.2	3,429	-0.01%
2024/07/11	14	36.10	11	35.87	35.85	3	3,440	0.09%
2024/07/10	0	0.00	1	36.00	35.80	-1	3,435	-0.03%
2024/07/09	0.2	34.90	0	0.00	35.05	0.2	3,491	0.01%
2024/07/05	0	0.00	1	35.45	35.30	-1	3,488	-0.03%
2024/07/04	0.2	35.56	0	0.00	35.70	0.2	3,552	0.01%
2024/07/01	0	0.00	1.1	35.65	35.65	-1.1	3,548	-0.03%
2024/06/25	0	34.60	0	0.00	35.00	0	3,529	0.00%
2024/06/21	0	34.35	0	0.00	34.30	0	3,545	0.00%
2024/06/20	0.1	34.50	0	0.00	34.50	0.1	3,540	0.00%
2024/06/19	0	34.40	3	34.42	34.65	-3	3,534	-0.08%
2024/06/14	2	35.00	11.2	34.26	34.65	-9.2	3,515	-0.26%
2024/06/07	0	0.00	6.2	35.99	35.65	-6.2	3,451	-0.18%
2024/06/06	0	0.00	1	34.41	34.40	-1	3,338	-0.03%
2024/06/05	0	0.00	0	34.60	34.35	0	3,313	0.00%
2024/06/04	0	0.00	1.1	34.68	34.70	-1.1	3,312	-0.03%
2024/06/03	0	0.00	0.5	34.25	34.35	-0.5	3,291	-0.02%
2024/05/31	0	0.00	2	34.23	33.70	-2	3,264	-0.06%
2024/05/30	0	32.85	0	0.00	32.90	0	3,213	0.00%
2024/05/29	0	0.00	7	32.96	33.25	-7	3,219	-0.22%
2024/05/27	0	0.00	2.1	33.15	33.20	-2.1	3,214	-0.07%
2024/05/23	0.6	32.85	0	0.00	32.95	0.6	3,197	0.02%
2024/05/21	0	0.00	21	33.85	34.10	-21	3,149	-0.67%
2024/05/20	1	33.98	20	33.95	33.95	-19	3,134	-0.61%
2024/05/17	3	34.15	0	0.00	33.95	3	3,127	0.10%
2024/05/16	1	34.10	1	34.20	33.95	0	3,117	0.00%
2024/05/14	0.1	32.79	0	0.00	32.80	0.1	3,042	0.00%
2024/05/10	0.1	32.30	0	0.00	32.45	0.1	2,949	0.00%
2024/05/09	4	32.69	0	0.00	32.05	4	2,911	0.14%
2024/05/08	1	32.70	0	0.00	32.75	1	2,859	0.03%
2024/05/07	4	35.26	3	35.20	34.25	1	2,742	0.04%
2024/05/06	3	35.42	1	35.50	36.05	2	2,554	0.08%
2024/05/03	4	34.96	5	34.55	34.90	-1	2,400	-0.04%
2024/04/30	0	0.00	5	33.35	33.60	-5	2,163	-0.23%
2024/04/29	0	0.00	16	33.34	33.75	-16	2,089	-0.77%
2024/04/26	0	0.00	6	31.96	32.10	-6	1,904	-0.32%
2024/04/23	1	30.85	1.4	30.52	30.85	-0.4	1,720	-0.02%
2024/04/22	9	30.96	3	30.83	30.60	6	1,706	0.35%
2024/04/19	0	0.00	3	31.03	31.00	-3	1,631	-0.18%
2024/04/18	7	31.28	1	31.35	31.30	6	1,562	0.38%
2024/04/17	0.7	30.68	4	30.54	30.95	-3.3	1,503	-0.22%
2024/04/16	6	29.69	2	30.13	29.85	4	1,497	0.27%
2024/04/15	20	31.12	6.6	30.90	30.80	13.4	1,524	0.88%
2024/04/12	4	29.90	0	0.00	30.10	4	1,438	0.28%
2024/04/11	1	29.80	8.4	30.13	29.95	-7.4	1,412	-0.52%
2024/04/10	0	0.00	11.1	29.82	30.30	-11.1	1,381	-0.80%
2024/04/01	0	0.00	16	28.86	28.80	-16	1,266	-1.26%
2024/03/25	0	0.00	1	28.10	28.20	-1	1,214	-0.08%
2024/03/21	0	0.00	12.2	28.06	28.25	-12.2	1,223	-1.00%
2024/03/19	0	0.00	6	28.00	27.80	-6	1,228	-0.49%
2024/03/18	0	28.30	0	0.00	28.10	0	1,227	0.00%
2024/03/15	3	27.55	1	27.80	27.80	2	1,226	0.16%
2024/03/14	2	28.65	2	28.50	28.65	0	1,182	0.00%
2024/03/11	1	26.85	0	0.00	27.30	1	1,159	0.09%
2024/03/08	10	27.13	0.2	27.35	27.00	9.8	1,155	0.85%
2024/03/07	5	27.55	0	0.00	27.55	5	1,131	0.44%
2024/03/05	1	27.70	0	0.00	27.85	1	1,106	0.09%
2024/03/04	1	27.80	0	0.00	27.80	1	1,118	0.09%
2024/03/01	6	27.95	2	28.00	28.00	4	1,124	0.36%
2024/02/29	1.1	28.64	2	28.85	28.40	-0.9	1,140	-0.08%
2024/02/23	1	29.00	3	29.10	28.95	-2	1,207	-0.17%
2024/02/21	0	0.00	3.4	29.34	29.40	-3.4	1,228	-0.28%
2024/02/20	0	0.00	3.4	29.55	29.60	-3.4	1,224	-0.28%
2024/02/19	0.3	29.10	1.2	28.82	29.20	-0.9	1,208	-0.07%
2024/02/16	0	0.00	1	28.35	28.35	-1	1,203	-0.08%
2024/02/05	0	0.00	30	28.23	28.30	-30	1,199	-2.50%
2024/01/30	1	28.45	0	0.00	28.30	1	1,224	0.08%
2024/01/29	1	28.35	0	0.00	28.45	1	1,236	0.08%
2024/01/26	0	0.00	0.2	28.50	28.40	-0.2	1,242	-0.02%
2024/01/24	0.7	28.25	0.8	28.30	28.25	-0.1	1,249	-0.01%
2024/01/16	0	28.30	0	0.00	27.90	0	1,287	0.00%
2024/01/15	1	28.65	0.4	28.50	28.55	0.6	1,293	0.05%
2024/01/11	0	0.00	0.4	28.25	28.25	-0.4	1,363	-0.03%
2024/01/10	3	27.30	4	27.40	27.60	-1	1,493	-0.07%
2024/01/09	17	28.33	0	0.00	27.80	17	1,480	1.15%
2024/01/08	0	0.00	0.1	29.73	29.45	-0.1	1,411	-0.01%
2024/01/03	0	0.00	3	29.68	29.60	-3	1,442	-0.21%
2024/01/02	1	29.60	0	0.00	29.70	1	1,453	0.07%
2023/12/29	0	0.00	1	29.45	29.50	-1	1,457	-0.07%
2023/12/26	2	29.35	0	0.00	29.35	2	1,492	0.13%
2023/12/25	0	0.00	1	29.60	29.30	-1	1,499	-0.07%
2023/12/22	1	29.65	0.5	29.60	29.65	0.5	1,505	0.04%
2023/12/20	0	0.00	2.8	29.61	29.35	-2.8	1,536	-0.18%
2023/12/19	2	29.33	3	29.42	29.45	-1	1,561	-0.06%
2023/12/18	0	0.00	17	29.40	29.35	-17	1,575	-1.08%
2023/12/15	16	29.20	0	0.00	29.20	16	1,573	1.02%
2023/12/14	1	29.00	0	0.00	29.05	1	1,552	0.06%
2023/12/13	0	0.00	1	29.00	29.00	-1	1,550	-0.06%
2023/12/12	0	0.00	0.3	28.50	28.55	-0.3	1,554	-0.02%
2023/12/11	0	0.00	1	29.10	28.95	-1	1,543	-0.06%
2023/12/08	0.2	29.15	0	0.00	29.10	0.2	1,547	0.01%
2023/12/07	1	29.60	3	29.53	29.35	-2	1,539	-0.13%
2023/12/06	0	0.00	2.2	29.57	29.50	-2.2	1,546	-0.14%
2023/12/04	0	0.00	5	29.50	29.25	-5	1,568	-0.32%
2023/12/01	0	0.00	1	29.20	29.20	-1	1,588	-0.06%
2023/11/29	1	29.05	0	0.00	29.30	1	1,666	0.06%
2023/11/28	0	0.00	5	29.39	29.40	-5	1,697	-0.29%
2023/11/27	2	29.83	4	30.01	29.80	-2	1,723	-0.12%
2023/11/24	5	29.15	1	30.05	29.25	4	1,712	0.23%
2023/11/22	2.3	28.61	0	0.00	28.70	2.3	1,699	0.13%
2023/11/21	6	28.21	5	28.20	28.25	1	1,724	0.06%
2023/11/20	4	27.73	5	27.51	27.70	-1	1,751	-0.06%
2023/11/15	0	0.00	3.7	26.74	26.85	-3.7	1,948	-0.19%
2023/11/13	1	26.15	2	26.25	26.10	-1	2,566	-0.04%
2023/11/09	2	26.10	0	0.00	26.45	2	2,770	0.07%
2023/11/08	0	0.00	1	26.45	26.25	-1	2,913	-0.03%
2023/11/07	0	0.00	3	26.57	26.60	-3	2,945	-0.10%
2023/11/06	1	26.65	0	0.00	26.60	1	2,995	0.03%
2023/11/03	0	0.00	2	26.60	26.80	-2	3,033	-0.07%
2023/11/02	3	26.65	0	0.00	26.55	3	3,104	0.10%
2023/11/01	2	26.30	0	0.00	26.25	2	3,155	0.06%
2023/10/31	1	26.00	0	0.00	25.75	1	3,253	0.03%
2023/10/27	1	26.20	0	0.00	26.20	1	3,539	0.03%
2023/10/25	3	26.40	4	26.55	26.65	-1	4,101	-0.02%
2023/10/23	4	26.20	0	0.00	26.50	4	4,533	0.09%
2023/10/20	8.4	27.19	0	0.00	26.70	8.4	4,581	0.18%
2023/10/19	8	27.69	2	27.65	27.55	6	4,580	0.13%
2023/10/18	5.2	27.82	3	28.65	27.90	2.2	4,552	0.05%
2023/10/17	7.1	28.09	1	28.20	28.00	6.1	4,464	0.14%
2023/10/12	0	0.00	0.1	28.55	28.55	-0.1	4,461	0.00%
2023/10/11	0.4	28.50	15.9	28.46	28.65	-15.5	4,461	-0.35%
2023/10/06	2.3	28.48	1	28.15	28.30	1.3	4,444	0.03%
2023/10/05	9	28.11	2.1	28.10	28.00	6.9	4,433	0.16%
2023/10/04	0	0.00	25.4	28.03	28.10	-25.4	4,426	-0.57%
2023/10/03	1	28.00	6	28.08	28.00	-5	4,430	-0.11%
2023/10/02	9	28.05	6.1	28.12	28.05	3	4,433	0.07%
2023/09/28	0	0.00	2.1	28.52	28.35	-2.1	4,439	-0.05%
2023/09/27	0.1	28.55	16	28.39	28.60	-15.9	4,461	-0.36%
2023/09/26	6.5	28.34	0.1	28.50	28.10	6.4	4,502	0.14%
2023/09/25	11.4	28.82	0	0.00	28.80	11.4	4,501	0.25%
2023/09/22	0.1	28.90	2.1	28.95	28.80	-1.9	4,513	-0.04%
2023/09/20	2.2	29.79	2	29.60	29.60	0.2	4,502	0.00%
2023/09/19	3.5	29.34	2	29.40	29.45	1.5	4,574	0.03%
2023/09/18	0	0.00	10	29.33	29.25	-10	4,697	-0.21%
2023/09/15	1	29.50	1	29.40	29.55	0	4,868	0.00%
2023/09/14	5.4	29.30	8	29.26	29.30	-2.7	5,041	-0.05%
2023/09/13	3.4	29.04	38	29.17	29.15	-34.6	5,083	-0.68%
2023/09/11	0.2	29.60	0	0.00	29.45	0.2	5,153	0.00%
2023/09/07	2	30.25	1	30.20	30.20	1	5,183	0.02%
2023/09/06	6.1	31.59	5	31.30	31.00	1.1	5,181	0.02%
2023/09/05	18.2	31.01	20	31.18	31.40	-1.8	5,198	-0.04%
2023/09/04	2.2	29.57	1	29.80	29.85	1.2	5,182	0.02%
2023/09/01	12	29.48	5	29.56	29.20	7	5,204	0.13%
2023/08/31	2.1	28.70	1	29.65	29.65	1.1	5,201	0.02%
2023/08/30	7.1	28.73	6	28.65	28.65	1.1	5,211	0.02%
2023/08/29	1	28.15	5	28.12	28.20	-4	5,199	-0.08%
2023/08/28	1.3	28.02	0	0.00	27.85	1.3	5,200	0.02%
2023/08/25	3	28.17	4	28.16	28.10	-1	5,171	-0.02%
2023/08/24	4.1	28.29	8	28.29	28.15	-4	5,156	-0.08%
2023/08/23	2	28.40	24.3	28.35	28.40	-22.3	5,133	-0.43%
2023/08/22	4	28.85	4	28.65	28.85	0	5,103	0.00%
2023/08/21	14.6	29.62	4.2	29.52	29.10	10.4	5,036	0.21%
2023/08/18	44	31.57	17	31.82	30.70	27	4,948	0.55%
2023/08/17	22.4	49.39	13	50.41	48.00	9.4	4,648	0.20%
2023/08/16	21	49.46	4	50.23	51.10	17	4,361	0.39%
2023/08/15	9.2	50.83	1	50.30	50.30	8.2	4,278	0.19%
2023/08/14	18	50.06	15	50.45	51.00	3	4,226	0.07%
2023/08/11	0	0.00	5	52.32	52.20	-5	4,092	-0.12%
2023/08/10	3	52.27	8	52.25	52.50	-5	4,059	-0.12%
2023/08/09	1	52.50	12	52.56	52.40	-11	4,029	-0.27%
2023/08/08	19.1	53.11	22	52.40	52.20	-2.9	4,058	-0.07%
2023/08/07	4.1	51.32	5	51.72	51.70	-0.9	4,045	-0.02%
2023/08/04	10	51.33	2	52.00	51.00	8	4,011	0.20%
2023/08/02	17.4	52.35	15.2	52.42	51.80	2.2	3,930	0.05%
2023/08/01	5	56.62	7	56.90	56.30	-2	3,761	-0.05%
2023/07/31	20	57.23	23.5	57.31	57.00	-3.5	3,686	-0.09%
2023/07/28	41.5	55.60	41	55.89	56.60	0.5	3,515	0.01%
2023/07/27	34	50.99	34	51.23	53.00	0	3,175	0.00%
2023/07/26	0	0.00	0.8	48.40	48.45	-0.8	2,840	-0.03%
2023/07/25	3	46.75	1	47.05	47.80	2	2,800	0.07%
2023/07/24	5	46.39	21	46.45	46.30	-16	2,760	-0.58%
2023/07/21	1	45.70	0	0.00	45.80	1	2,764	0.04%
2023/07/20	1.2	45.87	1	46.30	45.85	0.2	2,798	0.01%
2023/07/17	0	0.00	2	44.60	44.75	-2	2,869	-0.07%
2023/07/14	2	44.85	3	44.75	44.95	-1	2,936	-0.03%
2023/07/13	4	44.45	0	0.00	44.30	4	3,005	0.13%
2023/07/12	1	44.80	0	0.00	44.80	1	3,065	0.03%
2023/07/11	0	0.00	10	44.85	44.85	-10	3,124	-0.32%
2023/07/10	2	44.75	0	0.00	44.65	2	3,262	0.06%
2023/07/07	1	44.80	0	0.00	44.75	1	3,377	0.03%
2023/07/05	0	0.00	1	45.45	45.10	-1	3,526	-0.03%
2023/07/04	3	44.93	0	0.00	44.60	3	3,691	0.08%
2023/07/03	1	43.60	0	0.00	43.85	1	3,886	0.03%
2023/06/30	3	43.33	0	0.00	43.30	3	4,040	0.07%
2023/06/29	3	43.48	4	43.40	43.35	-1	4,091	-0.02%
2023/06/28	7	43.51	0	0.00	43.45	7	4,109	0.17%
2023/06/27	1	44.10	1	42.50	43.65	0	4,137	0.00%
2023/06/26	5	44.03	6	43.78	43.35	-1	4,244	-0.02%
2023/06/21	9	45.89	26	45.78	45.65	-17	4,211	-0.40%
2023/06/20	21	47.49	1	47.35	47.35	20	4,108	0.49%
2023/06/19	6.2	49.48	0	0.00	48.90	6.2	4,029	0.15%
2023/06/16	2	49.60	3	49.67	49.65	-1	4,137	-0.02%
2023/06/15	1	49.60	2	49.60	49.55	-1	4,291	-0.02%
2023/06/14	2	49.30	0	0.00	49.30	2	4,711	0.04%
2023/06/13	0	0.00	5	49.09	49.15	-5	5,453	-0.09%
2023/06/12	0	0.00	6	49.13	48.90	-6	5,456	-0.11%
2023/06/09	5	49.19	2	49.45	49.00	3	5,447	0.06%
2023/06/08	26	48.59	1	48.60	48.45	25	5,418	0.46%
2023/06/07	4	49.43	0	0.00	49.20	4	5,387	0.07%
2023/06/06	0	0.00	2	49.33	49.40	-2	5,367	-0.04%
2023/06/05	2	48.83	2	49.35	48.65	0	5,344	0.00%
2023/06/02	0	48.52	0	0.00	48.40	0	5,303	0.00%
2023/06/01	1	48.60	0	0.00	48.45	1	5,303	0.02%
2023/05/31	2	48.30	0	0.00	48.45	2	5,305	0.04%
2023/05/30	7.3	48.28	0	0.00	48.40	7.3	5,314	0.14%
2023/05/29	1	48.55	0	0.00	48.60	1	5,308	0.02%
2023/05/26	0.1	48.40	0	0.00	48.55	0.1	5,297	0.00%
2023/05/25	0.1	48.57	0	0.00	48.50	0.1	5,277	0.00%
2023/05/24	15.1	48.55	0	0.00	48.75	15.1	5,262	0.29%
2023/05/22	0	0.00	1	48.95	48.80	-1	5,233	-0.02%
2023/05/19	12	48.04	5	48.00	48.00	7	5,191	0.13%
2023/05/18	6	48.51	0	0.00	48.30	6	5,146	0.12%
2023/05/17	6	48.68	0	0.00	48.70	6	5,102	0.12%
2023/05/16	0	0.00	2	48.73	48.70	-2	5,084	-0.04%
2023/05/15	13.2	48.53	1	48.50	48.55	12.2	5,072	0.24%
2023/05/12	5	48.79	2	48.95	49.05	3	5,044	0.06%
2023/05/11	1	48.45	40	48.90	48.25	-39	4,967	-0.79%
2023/05/10	1	49.05	0	0.00	49.10	1	4,902	0.02%
2023/05/09	1	49.05	0	0.00	49.05	1	4,878	0.02%
2023/05/05	1	48.80	6	49.00	48.90	-5	4,815	-0.10%
2023/05/04	0	0.00	2	48.98	49.00	-2	4,794	-0.04%
2023/05/03	1	48.75	0	0.00	48.55	1	4,767	0.02%
2023/05/02	11	49.46	0	0.00	49.30	11	4,739	0.23%
2023/04/28	19	49.34	1	49.45	49.45	18	4,707	0.38%
2023/04/25	0	0.00	1	48.20	48.20	-1	4,599	-0.02%
2023/04/24	1	48.60	10.4	48.61	48.90	-9.4	4,555	-0.21%
2023/04/21	3	48.18	2.7	48.39	48.30	0.3	4,527	0.01%
2023/04/19	1.2	48.73	0	0.00	48.70	1.2	4,418	0.03%
2023/04/18	10	50.01	19	49.69	49.55	-9	4,344	-0.21%
2023/04/17	13	49.01	1	49.40	49.50	12	4,266	0.28%
2023/04/14	27	48.60	1	49.25	48.50	26	4,187	0.62%
2023/04/13	17	48.66	157	48.31	48.80	-140	4,117	-3.40%	大賣/鉅額交易
2023/04/12	76	49.42	1.3	48.93	49.60	74.7	3,967	1.88%
2023/04/11	1	48.15	4	47.80	48.15	-3	3,828	-0.08%
2023/04/10	28	47.06	0.6	47.15	47.20	27.4	3,739	0.73%
2023/04/07	25.2	47.87	16	47.89	47.90	9.2	3,626	0.25%
2023/04/06	29	47.25	26	47.95	48.20	3	3,428	0.09%
2023/03/31	3	44.70	16.5	44.77	46.00	-13.5	3,178	-0.42%
2023/03/30	17	43.80	1	44.13	44.10	16	2,984	0.54%
2023/03/29	2	43.50	0	0.00	43.80	2	2,908	0.07%
2023/03/28	3	43.42	36	43.20	43.60	-33	2,874	-1.15%
2023/03/27	0	0.00	6	43.49	43.30	-6	2,811	-0.21%
2023/03/24	5	43.25	4	43.01	43.50	1	2,621	0.04%
2023/03/23	45	42.39	9	42.82	42.80	36	2,530	1.42%
2023/03/22	108.3	42.20	2	42.00	42.35	106.3	2,451	4.33%	大買/鉅額交易
2023/03/21	14.3	42.71	0	0.00	42.50	14.3	2,352	0.61%
2023/03/20	3	42.98	3	43.03	42.90	0	2,199	0.00%
2023/03/17	25	42.93	13	43.01	42.60	12	2,013	0.60%
2023/03/16	29.3	42.06	9	42.55	42.45	20.3	1,551	1.31%
2023/03/14	13	35.55	0	0.00	35.40	13	749	1.74%
2023/03/08	0	0.00	1	34.60	35.40	-1	682	-0.15%
2023/03/07	0	0.00	3	34.80	34.70	-3	652	-0.46%
2023/03/06	0	0.00	1	34.65	34.55	-1	640	-0.16%
2023/03/03	1	34.20	1	34.05	34.00	0	641	0.00%
2023/03/02	0	0.00	1	33.90	33.90	-1	701	-0.14%
2023/03/01	0	0.00	1	33.45	33.45	-1	699	-0.14%
2023/02/24	0	0.00	2	32.85	33.30	-2	688	-0.29%
2023/02/23	0	0.00	2	32.65	32.60	-2	684	-0.29%
2023/02/22	1	32.05	0	0.00	32.35	1	683	0.15%
2023/02/20	0	0.00	1	31.95	32.60	-1	695	-0.14%
2023/02/17	1	31.80	0	0.00	31.80	1	689	0.15%
2023/02/14	0	0.00	1	31.95	31.95	-1	797	-0.13%
2023/02/06	11	31.85	0	0.00	31.75	11	815	1.35%
2023/01/16	0.3	30.25	0	0.00	30.45	0.3	786	0.04%
2023/01/13	3	30.55	0	0.00	30.20	3	785	0.38%
2023/01/12	1	30.70	0	0.00	30.65	1	846	0.12%
2023/01/11	16	31.14	0	0.00	31.00	16	846	1.89%
2023/01/10	0	0.00	1	31.55	31.45	-1	845	-0.12%
2023/01/09	2	31.98	0	0.00	31.90	2	848	0.24%
2023/01/06	1	31.90	0	0.00	32.00	1	845	0.12%
2023/01/05	0	0.00	1	31.70	31.70	-1	860	-0.12%
2023/01/04	0	0.00	2	31.15	31.25	-2	851	-0.23%
2023/01/03	1	31.00	0	0.00	31.05	1	852	0.12%
2022/12/29	0	0.00	1	31.15	31.20	-1	879	-0.11%
2022/12/28	1	31.05	1	31.10	31.10	0	883	0.00%
2022/12/26	2	30.90	0	0.00	31.00	2	885	0.23%
2022/12/21	1	30.15	0	0.00	30.00	1	887	0.11%
2022/12/16	1	30.85	0	0.00	30.80	1	896	0.11%
2022/12/14	0	0.00	2	30.90	30.90	-2	913	-0.22%
2022/12/13	16	30.79	0	0.00	30.75	16	917	1.74%
2022/12/08	1	30.75	0	0.00	31.05	1	903	0.11%
2022/12/07	4	31.20	0	0.00	31.00	4	898	0.45%
2022/12/02	1	31.55	0	0.00	31.60	1	900	0.11%
2022/12/01	15	32.07	2	31.95	31.95	13	890	1.46%
2022/11/30	1	31.80	0	0.00	32.00	1	887	0.11%
2022/11/29	7	31.40	0	0.00	31.45	7	881	0.79%
2022/11/25	1.4	31.36	0	0.00	31.25	1.4	875	0.16%
2022/11/24	12	31.98	0	0.00	31.60	12	856	1.40%
2022/11/22	0	0.00	1	33.15	33.00	-1	752	-0.13%
2022/11/21	1	32.80	0	0.00	33.00	1	742	0.13%
2022/11/17	1	32.50	1	32.70	32.75	0	726	0.00%
2022/11/15	0	0.00	1	32.90	32.90	-1	713	-0.14%
2022/11/14	0	0.00	4	32.80	32.75	-4	711	-0.56%
2022/11/11	1	32.40	3	32.68	32.70	-2	711	-0.28%
2022/11/10	0	0.00	2	32.60	32.40	-2	707	-0.28%
2022/11/07	0	0.00	2.5	29.70	29.75	-2.5	672	-0.37%
2022/11/04	0	0.00	1	29.30	29.70	-1	682	-0.15%
2022/11/03	5	29.22	6.5	29.32	29.30	-1.5	682	-0.22%
2022/11/02	1	29.35	2	29.75	29.15	-1	685	-0.15%
2022/10/26	2	29.20	0	0.00	29.25	2	739	0.27%
2022/10/24	5	29.90	5	29.70	29.50	0	804	0.00%
2022/10/20	1	28.15	1	28.45	28.45	0	805	0.00%
2022/10/07	1	31.20	0	0.00	31.70	1	770	0.13%
2022/10/06	2	31.83	0	0.00	31.50	2	767	0.26%
2022/09/28	1	31.00	0	0.00	30.95	1	754	0.13%
2022/09/23	0	0.00	1	32.20	31.70	-1	792	-0.13%
2022/09/22	1	33.00	0	0.00	32.50	1	819	0.12%
2022/09/21	1	33.90	0	0.00	33.70	1	858	0.12%
2022/09/01	0.1	32.00	0	0.00	32.10	0.1	1,052	0.01%
2022/08/30	0	0.00	2	32.50	32.30	-2	1,119	-0.18%
2022/08/26	0	0.00	1	32.05	32.30	-1	1,154	-0.09%
2022/08/15	1	31.25	0	0.00	31.30	1	1,128	0.09%
2022/08/02	0.1	28.60	0	0.00	28.50	0.1	1,097	0.01%
2022/08/01	1.7	29.20	0	0.00	29.30	1.7	1,086	0.16%
2022/07/29	0	0.00	4	27.30	27.65	-4	1,055	-0.38%
2022/07/28	1.3	27.71	0	0.00	27.65	1.3	1,022	0.12%
2022/07/25	0.1	27.90	0	0.00	28.50	0.1	1,016	0.01%
2022/07/15	0.3	26.60	0	0.00	26.30	0.3	979	0.03%
2022/07/14	0.1	27.00	0	0.00	26.90	0.1	974	0.01%
2022/07/11	1	26.45	0	0.00	26.40	1	969	0.10%
2022/06/29	2	28.45	0	0.00	28.20	2	946	0.21%
2022/06/28	0	0.00	1	29.15	29.50	-1	902	-0.11%
2022/06/23	1	29.20	0	0.00	30.40	1	930	0.11%
2022/06/17	2	32.75	0	0.00	32.95	2	910	0.22%
2022/06/15	1	33.70	0	0.00	34.10	1	949	0.11%
2022/06/08	1	35.35	4	36.61	35.95	-3	992	-0.30%
2022/06/07	0	0.00	2	36.88	37.25	-2	946	-0.21%
2022/06/06	5	37.25	3	37.20	37.35	2	917	0.22%
2022/05/20	5	34.30	0	0.00	34.30	5	879	0.57%
2022/05/12	1	33.50	0	0.00	33.90	1	869	0.11%
2022/03/24	0.5	35.60	0	0.00	35.50	0.5	795	0.06%
2022/03/23	1	35.50	0	0.00	35.70	1	781	0.13%
2022/03/21	1	35.60	0	0.00	35.95	1	752	0.13%
2022/03/17	0.5	35.80	2	35.58	36.05	-1.5	726	-0.21%
2022/03/16	2	35.63	0	0.00	36.25	2	708	0.28%
2022/03/08	3	38.65	0	0.00	39.00	3	626	0.48%
2022/02/14	0	0.00	4	39.10	39.10	-4	760	-0.53%
2022/01/17	2	39.50	0	0.00	39.40	2	751	0.27%
2022/01/04	0	0.00	2	40.20	40.50	-2	665	-0.30%
2021/12/24	2	40.15	0	0.00	40.30	2	670	0.30%
2021/12/13	0	0.00	3	42.10	42.20	-3	649	-0.46%
2021/12/08	0	0.00	6	41.50	41.60	-6	663	-0.90%
2021/12/06	0	0.00	1	41.45	41.45	-1	656	-0.15%
2021/11/17	1	40.00	0	0.00	40.40	1	887	0.11%
2021/11/15	4	40.06	0	0.00	40.10	4	898	0.45%
2021/11/12	0	0.00	2	40.28	40.65	-2	892	-0.22%
2021/11/03	0	0.00	2	39.00	39.05	-2	949	-0.21%
2021/10/26	1	38.90	0	0.00	38.90	1	1,256	0.08%
2021/10/18	1	39.05	0	0.00	39.05	1	1,284	0.08%
2021/10/14	0	0.00	4	38.45	38.55	-4	1,288	-0.31%
2021/09/29	4	38.35	0	0.00	38.40	4	1,326	0.30%
2021/09/22	0	0.00	3	38.00	37.85	-3	1,333	-0.22%
2021/09/16	1	38.40	0	0.00	38.30	1	1,320	0.08%
2021/09/06	1	38.90	0	0.00	38.75	1	1,253	0.08%
2021/08/27	3	38.03	0	0.00	38.00	3	1,202	0.25%
2021/08/26	0	0.00	2	38.25	38.55	-2	1,163	-0.17%
2021/08/25	3	42.00	0	0.00	42.20	3	1,127	0.27%
2021/08/24	1	42.25	0	0.00	42.10	1	1,050	0.10%
2021/08/23	1	42.50	0	0.00	42.25	1	1,012	0.10%
2021/08/20	1	42.15	0	0.00	42.10	1	982	0.10%
2021/08/18	0	0.00	2	41.65	42.50	-2	963	-0.21%
2021/08/13	0	0.00	1	43.10	42.95	-1	912	-0.11%
2021/08/04	2	44.80	2.8	44.46	44.45	-0.8	994	-0.08%
2021/08/03	2	43.30	17	44.14	44.40	-15	1,012	-1.48%
2021/08/02	0	0.00	1	43.10	43.20	-1	992	-0.10%
2021/07/30	0	0.00	6	41.72	42.95	-6	932	-0.64%
2021/07/28	1	39.95	0	0.00	40.35	1	792	0.13%
2021/07/23	1	40.30	0	0.00	40.40	1	863	0.12%
2021/07/05	1	39.00	0	0.00	39.10	1	1,082	0.09%
2021/06/01	16	38.70	0	0.00	38.95	16	1,758	0.91%
2021/05/24	0	0.00	3	39.23	39.30	-3	1,823	-0.16%
2021/05/19	1	38.00	0	0.00	38.05	1	1,830	0.05%
2021/05/18	1	38.00	0	0.00	38.10	1	1,840	0.05%
2021/05/13	0	0.00	1	37.10	37.55	-1	1,779	-0.06%
2021/05/12	1	38.30	0	0.00	38.35	1	1,745	0.06%
2021/05/11	1	39.80	0	0.00	39.75	1	1,681	0.06%
2021/04/29	0	0.00	4.2	40.68	40.75	-4.2	1,608	-0.26%
2021/04/26	2.2	39.95	1	40.00	39.95	1.2	1,605	0.07%
2021/04/23	0	0.00	0.1	39.90	39.90	-0.1	1,599	-0.01%
2021/04/19	1	39.75	0	0.00	39.75	1	1,625	0.06%
2021/04/12	2.4	38.49	0	0.00	38.35	2.4	1,648	0.15%
2021/04/09	0.4	38.80	3	38.80	38.65	-2.6	1,628	-0.16%
2021/04/08	0	0.00	8	38.95	38.95	-8	1,616	-0.49%
2021/04/07	3	39.00	0	0.00	38.95	3	1,609	0.19%
2021/04/01	0	0.00	2	38.90	38.90	-2	1,603	-0.12%
2021/03/31	2	38.80	0	0.00	38.80	2	1,593	0.13%
2021/03/30	0	38.90	0	0.00	38.90	0	1,582	0.00%
2021/03/29	0.1	38.95	0	0.00	38.85	0.1	1,563	0.01%
2021/03/26	1	39.10	0	0.00	39.10	1	1,513	0.07%
2021/03/25	13	39.27	0	0.00	39.60	13	1,493	0.87%
2021/03/24	0	0.00	1	42.90	42.75	-1	1,296	-0.08%
2021/03/23	0	0.00	2	42.40	42.60	-2	1,294	-0.15%
2021/03/18	0	0.00	3	41.80	42.75	-3	1,214	-0.25%
2021/03/09	1	39.95	0	0.00	40.20	1	1,292	0.08%
2021/03/08	2	40.00	0	0.00	40.15	2	1,281	0.16%
2021/02/24	1	39.65	5	39.80	39.75	-4	1,246	-0.32%
2021/02/23	3	39.75	0	0.00	39.85	3	1,313	0.23%
2021/02/17	0	0.00	0.5	38.55	39.15	-0.5	1,345	-0.04%
2021/01/22	1	37.05	0	0.00	37.45	1	1,370	0.07%
2021/01/21	1	37.40	0	0.00	37.65	1	1,348	0.07%
2021/01/20	1	37.50	0	0.00	37.70	1	1,336	0.07%
2021/01/19	1.5	38.17	0	0.00	38.20	1.5	1,307	0.11%
2021/01/13	1	39.15	0	0.00	39.35	1	1,319	0.08%
2021/01/05	8	39.70	0	0.00	39.95	8	1,233	0.65%
2020/12/31	2	39.35	0	0.00	39.40	2	1,203	0.17%
2020/12/28	1	39.05	0	0.00	39.20	1	1,247	0.08%
2020/12/22	0	0.00	7	38.84	38.95	-7	1,298	-0.54%
2020/12/21	1	39.60	0	0.00	39.20	1	1,316	0.08%
2020/12/11	1	37.60	0	0.00	38.25	1	1,437	0.07%
2020/12/09	2	37.05	6	37.29	37.90	-4	1,458	-0.28%
2020/12/08	1	38.90	0	0.00	38.25	1	1,396	0.07%
2020/12/04	1	39.50	0	0.00	39.60	1	1,327	0.08%
2020/11/26	0	0.00	1	39.05	39.10	-1	1,371	-0.07%
2020/11/23	0	0.00	1	38.75	39.30	-1	1,386	-0.07%
2020/11/20	1	39.30	4	39.75	38.95	-3	1,381	-0.22%
2020/11/19	0	0.00	2	40.20	40.45	-2	1,358	-0.15%
2020/11/18	0	0.00	1.1	40.23	40.25	-1.1	1,429	-0.08%
2020/11/11	0	0.00	2	39.70	39.55	-2	1,475	-0.14%
2020/10/30	0	0.00	8	38.46	38.60	-8	1,449	-0.55%
2020/10/27	0	0.00	3	39.75	39.80	-3	1,469	-0.20%
2020/10/26	2	39.95	0	0.00	39.75	2	1,491	0.13%
2020/10/22	0	0.00	2	39.70	39.70	-2	1,512	-0.13%
2020/10/19	0	0.00	1	39.05	39.20	-1	1,504	-0.07%
2020/10/13	0	0.00	2	38.80	38.80	-2	1,501	-0.13%
2020/10/07	2	38.80	0	0.00	38.65	2	1,579	0.13%
2020/09/21	1	38.05	3	38.20	38.30	-2	2,185	-0.09%
2020/09/18	0	0.00	1	38.10	38.05	-1	2,207	-0.05%
2020/09/17	0	0.00	3	38.80	38.55	-3	2,184	-0.14%
2020/09/16	8	39.01	5	38.70	38.70	3	2,193	0.14%
2020/09/15	0	0.00	6	37.50	38.35	-6	2,168	-0.28%
2020/09/14	4	37.38	5	37.17	37.20	-1	2,140	-0.05%
2020/09/03	1	36.85	0	0.00	36.95	1	2,204	0.05%
2020/08/31	6	37.63	0	0.00	37.80	6	2,206	0.27%
2020/08/25	8	38.00	5	37.60	37.25	3	2,270	0.13%
2020/08/24	0	0.00	4	37.23	37.85	-4	2,238	-0.18%
2020/08/20	0	0.00	1	34.85	35.20	-1	2,186	-0.05%
2020/08/17	0	0.00	1	35.30	35.35	-1	2,223	-0.04%
2020/08/11	5	36.00	0	0.00	35.75	5	2,260	0.22%
2020/08/03	1	35.80	2	35.55	35.50	-1	2,355	-0.04%
2020/07/31	0	0.00	1	36.45	36.35	-1	2,352	-0.04%
2020/07/29	0	0.00	2	35.05	35.00	-2	2,332	-0.09%
2020/07/27	0.1	33.60	0	0.00	33.80	0.1	2,356	0.00%
2020/07/21	0	0.00	2	34.80	35.00	-2	2,377	-0.08%
2020/07/15	0	0.00	1	34.45	34.60	-1	2,394	-0.04%
2020/07/14	0	0.00	1	33.10	33.30	-1	2,376	-0.04%
2020/07/13	2	33.75	0	0.00	33.35	2	2,361	0.08%
2020/07/10	1	33.00	2	33.75	33.75	-1	2,330	-0.04%
2020/07/09	1.1	34.96	15	35.22	34.15	-13.9	2,279	-0.61%
2020/07/08	14	36.44	45	36.14	35.85	-31	2,192	-1.41%
2020/07/07	4	38.78	0	0.00	39.40	4	2,044	0.20%
2020/07/06	1	38.95	6	38.79	39.50	-5	1,963	-0.25%
2020/07/02	5	36.84	4	36.74	36.85	1	1,813	0.06%
2020/06/30	2	36.10	1	36.15	36.20	1	1,773	0.06%
2020/06/29	6	36.14	23	36.00	36.00	-17	1,770	-0.96%
2020/06/24	2	35.70	1	35.80	35.90	1	1,784	0.06%
2020/06/23	0	0.00	1	36.00	35.80	-1	1,936	-0.05%
2020/06/22	0	0.00	2	36.08	36.15	-2	1,911	-0.10%
2020/06/19	3	34.83	0	0.00	34.90	3	1,884	0.16%
2020/06/18	1	34.55	2	34.40	34.70	-1	1,884	-0.05%
2020/06/17	3	34.30	2	34.40	34.40	1	1,889	0.05%
2020/06/11	5	34.13	3	33.75	34.20	2	2,034	0.10%
2020/06/09	0	0.00	2	34.90	34.90	-2	2,087	-0.10%
2020/06/08	2	34.60	0	0.00	34.75	2	2,132	0.09%
2020/06/04	1	34.85	1	34.80	34.90	0	2,158	0.00%
2020/06/03	1	34.85	1	35.05	34.90	0	2,179	0.00%
2020/06/02	1	34.40	0	0.00	34.75	1	2,159	0.05%
2020/06/01	1	34.85	0	0.00	34.60	1	2,151	0.05%
2020/05/28	0	0.00	36	33.63	33.85	-36	2,139	-1.68%
2020/05/27	1	34.00	3	33.92	34.00	-2	2,147	-0.09%
2020/05/26	1	33.35	1	33.75	33.70	0	2,157	0.00%
2020/05/25	0	0.00	2	32.85	33.35	-2	2,133	-0.09%
2020/05/22	0	0.00	1	32.40	32.10	-1	2,085	-0.05%
2020/05/19	0	0.00	1	31.95	32.10	-1	2,086	-0.05%
2020/05/18	1	31.75	7	31.74	31.95	-6	2,074	-0.29%
2020/05/15	7	31.06	0	0.00	31.45	7	2,050	0.34%
2020/05/14	3	31.45	0	0.00	31.45	3	2,038	0.15%
2020/05/12	1	31.80	0	0.00	31.85	1	2,023	0.05%
2020/05/11	2	32.15	0	0.00	32.15	2	2,011	0.10%
2020/05/08	5	31.55	2	31.60	31.60	3	1,990	0.15%
2020/05/07	1	31.55	0	0.00	31.75	1	1,982	0.05%
2020/05/06	2	31.70	0	0.00	31.80	2	1,983	0.10%
2020/04/30	1	32.55	0	0.00	32.40	1	1,959	0.05%
2020/04/29	4	31.43	3	31.88	32.00	1	1,952	0.05%
2020/04/28	0	0.00	2	31.13	31.30	-2	1,947	-0.10%
2020/04/27	0	0.00	1	30.80	30.95	-1	1,991	-0.05%
2020/04/24	0	0.00	1	30.65	30.65	-1	1,972	-0.05%
2020/04/22	0	0.00	2	29.55	30.65	-2	1,967	-0.10%
2020/04/21	2	30.00	1	30.00	30.05	1	1,942	0.05%
2020/04/17	3	30.80	2	30.80	30.80	1	1,900	0.05%
2020/04/15	1	30.65	1	30.90	30.90	0	1,878	0.00%
2020/04/14	4	30.65	0	0.00	30.80	4	1,873	0.21%
2020/04/13	40	30.70	1	30.75	30.65	39	1,877	2.08%
2020/04/10	1	29.70	3	30.10	30.35	-2	1,878	-0.11%
2020/04/09	2	29.53	0	0.00	29.50	2	1,869	0.11%
2020/04/08	1	29.10	2	29.30	29.30	-1	1,870	-0.05%
2020/04/07	1	29.15	0	0.00	29.15	1	1,947	0.05%
2020/04/06	1	28.90	6	28.99	28.95	-5	2,008	-0.25%
2020/03/31	5	29.60	0	0.00	29.00	5	2,002	0.25%
2020/03/30	1	28.60	0	0.00	28.85	1	1,993	0.05%
2020/03/27	39	28.74	0	0.00	28.30	39	1,989	1.96%
2020/03/20	0	0.00	1	22.45	22.35	-1	1,855	-0.05%
2020/03/19	1	21.00	2	20.68	20.45	-1	1,817	-0.06%
2020/03/18	0	0.00	0.3	22.70	22.70	-0.3	1,755	-0.01%
2020/03/13	3	25.02	1	24.30	26.55	2	1,715	0.12%
2020/03/11	1	27.60	0	0.00	27.55	1	1,632	0.06%
2020/03/05	5	29.30	0	0.00	29.40	5	1,525	0.33%
2020/03/03	1	29.80	0	0.00	29.50	1	1,523	0.07%
2020/02/25	0	0.00	3	31.05	31.30	-3	1,526	-0.20%
2020/02/19	0.4	32.25	0	0.00	32.45	0.4	1,585	0.02%
2020/02/18	0.4	32.20	0	0.00	32.25	0.4	1,592	0.03%
2020/02/13	2.2	31.85	0	0.00	32.50	2.2	1,598	0.14%
2020/02/12	0	0.00	3	31.65	31.75	-3	1,582	-0.19%
2020/02/11	0	0.00	3	31.40	31.40	-3	1,577	-0.19%
2020/02/10	6	30.73	0	0.00	30.70	6	1,576	0.38%
2020/02/07	2	30.20	2	30.65	30.65	0	1,595	0.00%
2020/02/06	1.1	31.13	0	0.00	30.95	1.1	1,594	0.07%
2020/01/31	0	0.00	1	30.75	30.75	-1	1,621	-0.06%
2020/01/20	3	32.20	0	0.00	32.35	3	1,584	0.19%
2020/01/16	3	32.05	0	0.00	32.05	3	1,617	0.19%
2020/01/10	1	31.40	0	0.00	31.35	1	1,678	0.06%
2020/01/07	2	31.88	0	0.00	31.75	2	1,675	0.12%
2020/01/06	0	0.00	0.9	31.50	31.65	-0.9	1,665	-0.05%
2020/01/02	0	0.00	1	32.40	32.10	-1	1,604	-0.06%
2019/12/31	3	31.65	0	0.00	31.60	3	1,585	0.19%
2019/12/30	5	32.94	0	0.00	33.00	5	1,492	0.33%
2019/12/26	1	33.30	0	0.00	33.65	1	1,399	0.07%
2019/12/24	7	33.34	4	33.48	33.55	3	1,361	0.22%
2019/12/23	1	31.80	1	32.70	32.60	0	1,318	0.00%
2019/12/18	10	31.30	0	0.00	31.30	10	1,273	0.79%
2019/12/17	5	30.50	1	31.00	30.95	4	1,258	0.32%
2019/12/16	10	30.40	0	0.00	30.45	10	1,230	0.81%
2019/12/10	1	31.10	0	0.00	30.50	1	1,169	0.09%
2019/12/09	4.1	30.12	4	30.01	30.60	0.1	1,149	0.01%
2019/12/06	9.2	29.17	10	29.20	29.30	-0.9	1,125	-0.08%
2019/12/03	0.2	28.75	0	0.00	28.85	0.2	1,164	0.01%
2019/11/28	10	28.90	0	0.00	28.95	10	1,163	0.86%
2019/11/26	0	0.00	3	28.38	28.45	-3	1,128	-0.27%
2019/11/25	8	28.39	2	28.38	28.20	6	1,117	0.54%
2019/11/20	3	28.15	4	28.14	28.40	-1	1,036	-0.10%
2019/11/19	1	28.10	1	27.95	27.85	0	1,010	0.00%
2019/11/15	1.5	27.10	0	0.00	27.10	1.5	974	0.15%
2019/11/12	5	26.50	0	0.00	26.35	5	976	0.51%
2019/11/07	0.1	26.10	0	0.00	26.20	0.1	1,026	0.01%
2019/11/06	0.1	26.05	0	0.00	26.20	0.1	1,031	0.01%
2019/11/05	10	26.60	0	0.00	26.40	10	1,011	0.99%
2019/11/04	0	0.00	4	26.55	26.55	-4	1,018	-0.39%
2019/10/31	4	26.85	0	0.00	26.85	4	1,009	0.40%
2019/10/30	1	27.20	1	27.30	27.25	0	981	0.00%
2019/10/29	2	27.03	0	0.00	26.75	2	953	0.21%
2019/10/25	6.1	25.64	10	25.95	25.85	-3.9	948	-0.41%
2019/10/24	0	0.00	31	25.49	25.55	-31	923	-3.36%
2019/10/23	2	26.03	1	26.20	25.60	1	924	0.11%
2019/10/21	1.1	24.88	0	0.00	24.85	1.1	908	0.12%
2019/10/18	0	0.00	1	24.40	24.70	-1	904	-0.11%
2019/10/17	0	0.00	2	24.50	24.35	-2	916	-0.22%
2019/10/14	2.1	23.50	0	0.00	23.60	2.1	955	0.22%
2019/10/08	10	23.90	0	0.00	23.85	10	967	1.03%
2019/10/07	2	24.00	0	0.00	23.95	2	971	0.21%
2019/10/03	10	24.05	0	0.00	24.00	10	1,000	1.00%
2019/10/01	0	0.00	5	24.00	24.00	-5	1,026	-0.49%
2019/09/27	0	0.00	2	23.80	23.75	-2	1,038	-0.19%
2019/09/10	1	23.35	0	0.00	23.60	1	1,310	0.08%
2019/09/02	1	24.55	0	0.00	24.45	1	1,295	0.08%
2019/08/16	0	0.00	1	24.65	24.60	-1	1,488	-0.07%
2019/08/14	0	0.00	2	24.50	24.50	-2	1,471	-0.14%
2019/07/24	1	24.30	1.3	23.80	23.85	-0.3	1,305	-0.02%
2019/07/18	0	0.00	0.8	23.00	23.20	-0.8	1,233	-0.06%
2019/07/12	0	0.00	5	21.65	21.60	-5	1,165	-0.43%
2019/07/11	0	0.00	30	21.72	21.60	-30	1,164	-2.58%
2019/07/08	0	0.00	12	21.75	21.80	-12	1,130	-1.06%
2019/07/05	0	0.00	1	21.95	21.95	-1	1,117	-0.09%
2019/07/04	0	0.00	3	21.90	21.95	-3	1,096	-0.27%
2019/07/03	0	0.00	2	21.35	21.60	-2	1,082	-0.18%
2019/07/02	0	0.00	3	21.25	21.25	-3	1,065	-0.28%
2019/07/01	0	0.00	1	20.50	20.75	-1	1,044	-0.10%
2019/06/28	0	0.00	4	20.15	20.05	-4	1,026	-0.39%
2019/06/27	2	20.03	35	20.08	20.05	-33	1,019	-3.24%
2019/06/26	1	21.15	0	0.00	21.20	1	935	0.11%
2019/06/14	0	0.00	20	21.15	21.20	-20	821	-2.44%
2019/06/13	0	0.00	13	21.33	21.15	-13	816	-1.59%
2019/06/06	0	0.00	2	20.70	20.95	-2	752	-0.27%
2019/06/05	1	21.40	0	0.00	21.05	1	734	0.14%
2019/06/04	0	0.00	1	21.65	21.75	-1	694	-0.14%
2019/06/03	0.2	21.85	0	0.00	22.00	0.2	666	0.03%
2019/05/31	0.1	21.80	11	21.95	21.95	-10.9	646	-1.69%
2019/05/30	0	0.00	28	21.45	21.60	-28	606	-4.61%
2019/05/28	0	0.00	2	20.95	20.90	-2	571	-0.35%
2019/05/27	0.1	20.70	2	20.60	20.80	-1.9	552	-0.34%
2019/05/24	0	0.00	1	20.20	20.20	-1	528	-0.19%
2019/05/21	0	0.00	2	19.90	19.85	-2	509	-0.39%
2019/05/17	0	0.00	6	19.95	19.80	-6	519	-1.16%
2019/05/16	0	0.00	3	20.02	20.00	-3	512	-0.59%
2019/05/14	0	0.00	30	19.15	19.25	-30	492	-6.09%
2019/05/13	0	0.00	40	19.19	19.20	-40	490	-8.16%
2019/05/09	0	0.00	2	19.18	19.30	-2	491	-0.41%
2019/05/02	0	0.00	1	19.35	19.25	-1	517	-0.19%
2019/04/30	1	19.05	0	0.00	19.05	1	530	0.19%
2019/04/26	0	0.00	2	19.05	19.10	-2	538	-0.37%
2019/04/18	0	0.00	10	18.80	18.75	-10	514	-1.94%
2019/04/17	0	0.00	1	18.95	18.90	-1	520	-0.19%
2019/04/10	0	0.00	5	18.84	18.80	-5	537	-0.93%
2019/04/08	1	18.85	0	0.00	19.10	1	543	0.18%
2019/03/28	0	0.00	5	18.60	18.65	-5	541	-0.92%
2019/03/27	0	0.00	1	18.75	18.75	-1	535	-0.19%
2019/03/26	1	18.60	16	18.72	18.75	-15	531	-2.82%
2019/03/25	2	18.65	0	0.00	18.85	2	518	0.39%
2019/03/22	4	19.64	1	19.70	19.80	3	483	0.62%
2019/03/20	8	19.61	0	0.00	19.70	8	487	1.64%
2019/03/19	2	19.50	0	0.00	19.50	2	491	0.41%
2019/03/18	2	19.25	0	0.00	19.60	2	494	0.40%
2019/03/15	4	19.38	0	0.00	19.30	4	496	0.81%
2019/03/13	1.7	19.50	0	0.00	19.50	1.7	491	0.35%
2019/03/11	6	19.68	0	0.00	19.55	6	495	1.21%
2019/03/06	0	0.00	4	20.00	20.10	-4	490	-0.82%
2019/03/05	0	0.00	5	19.88	19.90	-5	484	-1.03%
2019/02/26	46	19.59	18	19.79	19.70	28	483	5.79%
2019/02/19	0	0.00	40	19.20	19.15	-40	462	-8.65%
2019/02/18	0	0.00	20	19.20	19.20	-20	457	-4.37%
2019/02/15	0	0.00	41	19.05	19.05	-41	448	-9.14%
2019/02/14	0	0.00	77	18.99	19.00	-77	447	-17.21%
2019/02/13	0	0.00	1	18.85	18.85	-1	439	-0.23%
2019/02/12	1	18.85	0.3	18.80	18.85	0.7	442	0.16%
2019/02/11	1	18.95	0	0.00	18.90	1	443	0.23%
2019/01/29	0.1	18.80	0	0.00	18.90	0.1	449	0.02%
2019/01/28	0.1	18.80	0	0.00	18.90	0.1	457	0.02%
2019/01/25	0	0.00	4	18.73	18.75	-4	464	-0.86%
2019/01/23	2.2	18.25	0	0.00	18.20	2.2	476	0.46%
2019/01/21	1	17.60	2	17.70	17.65	-1	476	-0.21%
2019/01/18	0.2	17.30	2	17.25	17.25	-1.8	478	-0.38%
2019/01/11	2	17.15	2	17.20	17.20	0	548	0.00%
2019/01/09	2	17.10	1	17.20	17.20	1	578	0.17%
2019/01/08	0.3	17.35	0	0.00	17.35	0.3	570	0.05%
2019/01/04	0.2	17.00	0	0.00	16.95	0.2	567	0.04%
2019/01/03	2	17.00	2	17.08	17.05	0	564	0.00%
2019/01/02	10	16.91	10	16.83	17.00	0	563	0.00%
2018/12/20	2	16.05	1	16.10	16.10	1	550	0.18%
2018/12/19	7	16.19	0	0.00	16.10	7	545	1.28%
2018/12/17	0	0.00	5	16.25	16.25	-5	544	-0.92%
2018/12/14	10	16.30	0	0.00	16.30	10	543	1.84%
2018/12/12	1	16.25	0	0.00	16.25	1	548	0.18%
2018/12/10	2	16.20	0	0.00	16.15	2	552	0.36%
2018/12/04	1	16.40	0	0.00	16.50	1	564	0.18%
2018/11/27	13	16.55	0	0.00	16.50	13	576	2.25%
2018/11/26	4	16.60	0	0.00	16.55	4	578	0.69%
2018/11/22	0	0.00	1	16.40	16.40	-1	580	-0.17%
2018/11/20	13	16.59	0	0.00	16.45	13	582	2.23%
2018/11/19	8	16.59	3	16.60	16.60	5	579	0.86%
2018/11/16	25	16.33	0	0.00	16.40	25	581	4.30%
2018/11/15	9	16.31	2	16.25	16.25	7	582	1.20%
2018/11/09	1	16.30	0	0.00	16.30	1	602	0.17%
2018/11/07	0	0.00	2	16.38	16.40	-2	641	-0.31%
2018/11/02	10	16.10	1	16.25	16.20	9	684	1.31%
2018/11/01	20	16.25	0	0.00	16.20	20	686	2.91%
2018/10/30	1	15.85	1	16.00	16.10	0	685	0.00%
2018/10/29	6	15.68	0	0.00	15.75	6	684	0.88%
2018/10/17	3	17.03	0	0.00	16.95	3	643	0.47%
2018/10/15	1	16.85	1	17.05	17.00	0	667	0.00%
2018/10/12	0	0.00	1	17.20	17.10	-1	682	-0.15%
2018/10/11	50	17.18	0	0.00	17.05	50	693	7.21%
2018/10/03	0	0.00	1	18.40	18.25	-1	837	-0.12%
2018/09/26	4	18.43	0	0.00	18.40	4	901	0.44%
2018/09/25	0	0.00	2	18.40	18.50	-2	935	-0.21%
2018/09/11	2	18.00	5	18.05	18.20	-3	1,021	-0.29%
2018/09/10	23	18.25	10	18.10	18.05	13	1,046	1.24%
2018/09/07	11	18.60	8	18.52	18.40	3	1,045	0.29%
2018/09/06	10	18.70	0	0.00	18.70	10	1,062	0.94%
2018/09/05	0	0.00	6	18.85	18.85	-6	1,079	-0.56%
2018/09/04	1	18.95	0	0.00	18.90	1	1,104	0.09%
2018/09/03	0	0.00	1	18.95	19.00	-1	1,148	-0.09%
2018/08/31	36	18.75	0	0.00	19.00	36	1,172	3.07%
2018/08/30	74	18.75	0	0.00	18.75	74	1,226	6.03%
2018/08/27	10	18.70	0	0.00	18.70	10	1,366	0.73%
2018/08/24	30	18.72	0	0.00	18.75	30	1,380	2.17%
2018/08/16	0	0.00	3	18.45	18.60	-3	1,612	-0.19%
2018/08/15	2	18.75	0	0.00	18.75	2	1,644	0.12%
2018/08/08	0	0.00	5	19.60	19.60	-5	1,705	-0.29%
2018/08/07	0	0.00	1	19.50	19.60	-1	1,716	-0.06%
2018/08/06	2	19.65	2	19.60	19.55	0	1,733	0.00%
2018/08/03	0	0.00	11	19.52	19.55	-11	1,752	-0.63%
2018/08/02	0	0.00	7	19.56	19.55	-7	1,755	-0.40%
2018/08/01	0	0.00	5	19.67	19.65	-5	1,760	-0.28%
2018/07/27	1	19.45	2	19.50	19.50	-1	1,781	-0.06%
2018/07/26	3	19.73	0	0.00	19.65	3	1,788	0.17%
2018/07/25	4	19.80	1	19.80	19.80	3	1,804	0.17%
2018/07/24	2	19.15	4	19.49	19.65	-2	1,835	-0.11%
2018/07/23	0	0.00	5	19.25	19.30	-5	1,827	-0.27%
2018/07/20	2	19.80	4	19.88	19.70	-2	1,817	-0.11%
2018/07/19	3	20.00	5	20.19	20.10	-2	1,829	-0.11%
2018/07/13	21	22.41	8	22.58	22.55	13	1,759	0.74%
2018/07/12	4	22.43	0	0.00	22.45	4	1,702	0.23%
2018/07/11	1	22.35	0	0.00	22.35	1	1,679	0.06%
2018/07/10	4	22.05	0	0.00	22.05	4	1,668	0.24%
2018/07/09	7	21.99	0	0.00	22.00	7	1,668	0.42%
2018/07/06	3	22.37	4	22.39	22.05	-1	1,666	-0.06%
2018/07/04	5	22.51	0	0.00	22.60	5	1,662	0.30%
2018/07/03	12	22.21	0	0.00	22.45	12	1,678	0.72%
2018/07/02	2	23.50	0	0.00	23.50	2	1,666	0.12%
2018/06/28	3	23.15	0	0.00	23.20	3	1,669	0.18%
2018/06/25	0	0.00	2	23.75	23.75	-2	1,660	-0.12%
2018/06/22	0	0.00	3	23.85	23.85	-3	1,675	-0.18%
2018/06/20	5	24.10	0	0.00	24.25	5	1,724	0.29%
2018/06/19	1	24.40	0	0.00	24.45	1	1,729	0.06%
2018/06/15	3	24.23	2	24.30	24.25	1	1,779	0.06%
2018/06/14	0	0.00	2	24.35	24.35	-2	1,778	-0.11%
2018/06/12	5	23.89	0	0.00	24.15	5	1,773	0.28%
2018/06/11	6	23.49	6	23.78	23.65	0	1,766	0.00%
2018/06/08	5	24.50	2	24.50	24.25	3	1,786	0.17%
2018/06/07	4	24.44	0	0.00	24.55	4	1,774	0.23%
2018/06/05	0	0.00	5	23.77	23.95	-5	1,725	-0.29%
2018/06/04	11	23.10	7	23.15	23.45	4	1,693	0.24%
2018/05/31	0	0.00	12	23.10	23.00	-12	1,661	-0.72%
2018/05/30	0	0.00	1	22.85	23.00	-1	1,646	-0.06%
2018/05/29	3	22.35	0	0.00	22.35	3	1,676	0.18%
2018/05/25	2	22.55	5	22.85	22.45	-3	1,670	-0.18%
2018/05/24	5	23.00	40	22.88	23.00	-35	1,651	-2.12%
2018/05/23	0	0.00	5	22.35	22.50	-5	1,603	-0.31%
2018/05/22	0	0.00	2	22.00	22.10	-2	1,607	-0.12%
2018/05/21	3	21.92	1	22.00	21.95	2	1,606	0.12%
2018/05/18	0	0.00	7	21.59	21.90	-7	1,597	-0.44%
2018/05/17	2	21.30	1	21.40	21.45	1	1,576	0.06%
2018/05/16	2	21.25	0	0.00	21.40	2	1,562	0.13%
2018/05/14	0	0.00	2	20.70	20.75	-2	1,578	-0.13%
2018/05/11	5	20.75	0	0.00	20.70	5	1,569	0.32%
2018/05/10	2	20.75	0	0.00	20.70	2	1,552	0.13%
2018/05/09	1	20.80	0	0.00	20.70	1	1,551	0.06%
2018/05/08	2	20.90	0	0.00	20.85	2	1,552	0.13%
2018/05/07	1	20.90	0	0.00	21.00	1	1,557	0.06%
2018/05/04	1	20.95	0	0.00	20.90	1	1,555	0.06%
2018/05/03	8	21.13	0	0.00	21.05	8	1,550	0.52%
2018/05/02	1	21.00	6	21.43	21.25	-5	1,544	-0.32%
2018/04/30	4	21.36	0	0.00	21.40	4	1,527	0.26%
2018/04/27	4	20.63	0	0.00	20.55	4	1,506	0.27%
2018/04/25	7	20.59	0	0.00	20.70	7	1,512	0.46%
2018/04/23	2	21.20	0	0.00	21.10	2	1,488	0.13%
2018/04/19	2	21.10	5	21.15	21.05	-3	1,498	-0.20%
2018/04/17	15	20.95	0	0.00	21.15	15	1,502	1.00%
2018/04/16	5	21.31	0	0.00	21.20	5	1,485	0.34%
2018/04/13	0	0.00	10	21.50	21.45	-10	1,483	-0.67%
2018/04/11	0	0.00	2	21.85	21.90	-2	1,536	-0.13%
2018/04/10	0	0.00	12	21.77	21.70	-12	1,549	-0.77%
2018/04/09	4	21.56	0	0.00	21.50	4	1,564	0.26%
2018/03/30	5	22.35	0	0.00	22.20	5	1,606	0.31%
2018/03/28	2	22.25	0	0.00	22.40	2	1,599	0.13%
2018/03/27	3	22.30	0	0.00	22.35	3	1,600	0.19%
2018/03/26	0	0.00	8	22.23	22.30	-8	1,585	-0.50%
2018/03/23	6	21.56	0	0.00	22.10	6	1,557	0.39%
2018/03/22	0	0.00	5	21.75	21.75	-5	1,509	-0.33%
2018/03/21	4	21.83	3	22.20	21.75	1	1,493	0.07%
2018/03/20	0	0.00	27	22.30	22.30	-27	1,419	-1.90%
2018/03/16	0	0.00	2	22.15	22.25	-2	1,382	-0.14%
2018/03/15	0	0.00	3	22.30	22.35	-3	1,374	-0.22%
2018/03/14	1	22.10	0.1	22.35	22.20	0.9	1,366	0.07%
2018/03/13	0	0.00	1	21.70	21.70	-1	1,306	-0.08%
2018/03/09	4	21.40	0	0.00	21.25	4	1,316	0.30%
2018/03/08	2	21.30	0	0.00	21.40	2	1,312	0.15%
2018/03/02	0	0.00	9	21.02	21.40	-9	1,252	-0.72%
2018/03/01	10	20.80	4	20.65	20.75	6	1,188	0.50%
2018/02/26	0	0.00	2	20.65	20.70	-2	1,176	-0.17%
2018/02/23	3	20.53	4	20.63	20.50	-1	1,161	-0.09%
2018/02/22	15	20.29	9	20.28	20.30	6	1,157	0.52%
2018/02/09	3	19.50	0	0.00	19.55	3	1,137	0.26%
2018/02/06	4	19.49	1	19.30	19.30	3	1,163	0.26%
2018/02/02	0	0.00	2	19.75	19.90	-2	1,133	-0.18%
2018/01/31	2	19.70	0	0.00	19.80	2	1,138	0.18%
2018/01/29	0	0.00	3	20.15	20.05	-3	1,125	-0.27%
2018/01/26	0	0.00	1	20.05	20.00	-1	1,121	-0.09%
2018/01/23	2	19.78	0	0.00	19.70	2	1,123	0.18%
2018/01/22	2	19.85	0	0.00	19.85	2	1,125	0.18%
2018/01/19	30	20.25	0	0.00	20.05	30	1,159	2.59%
2018/01/18	0	0.00	2	20.20	20.20	-2	1,169	-0.17%
2018/01/17	0	0.00	4	20.00	20.20	-4	1,177	-0.34%
2018/01/15	0	0.00	5	20.10	20.00	-5	1,189	-0.42%
2018/01/12	0	0.00	2	19.95	19.95	-2	1,173	-0.17%
2018/01/11	5	19.65	1	19.70	19.60	4	1,162	0.34%
2018/01/08	0	0.00	2	19.85	19.80	-2	1,151	-0.17%
2018/01/04	0	0.00	1	19.30	19.45	-1	1,083	-0.09%
2018/01/02	1	19.65	2	19.55	19.60	-1	1,046	-0.10%