富華新 (3056)-元大-花蓮券商分點個股進出

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
31.05
漲跌
▲0.45
漲幅
+1.47%
成交量
4,455張
產業
上市營建類股
349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－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/25	5	31.50	0	0.00	31.05	5	1,797	0.28%
2024/04/19	0.1	31.02	0.1	31.10	31.00	0	1,631	0.00%
2024/04/18	1	31.40	0	0.00	31.30	1	1,562	0.06%
2024/04/17	16	30.95	0.1	30.85	30.95	15.9	1,503	1.06%
2024/04/16	0	0.00	0.2	29.80	29.85	-0.2	1,497	-0.01%
2024/04/15	0	0.00	1.4	30.89	30.80	-1.4	1,524	-0.09%
2024/04/11	1	29.75	1	29.90	29.95	0	1,412	0.00%
2024/04/10	0	29.45	1.2	30.12	30.30	-1.2	1,381	-0.09%
2024/04/01	0	0.00	1	29.00	28.80	-1	1,266	-0.08%
2024/03/25	0	0.00	0.2	28.05	28.20	-0.2	1,214	-0.02%
2024/03/22	0.6	28.05	0	0.00	27.95	0.6	1,215	0.05%
2024/03/15	1	27.85	1	28.15	27.80	0	1,226	0.00%
2024/03/13	1	27.90	0	0.00	28.10	1	1,163	0.09%
2024/03/12	1	27.90	1	27.95	27.90	0	1,162	0.00%
2024/03/11	0.3	27.38	1	27.25	27.30	-0.7	1,159	-0.06%
2024/03/07	8.1	27.55	1	27.55	27.55	7.1	1,131	0.63%
2024/03/05	0	0.00	2	27.80	27.85	-2	1,106	-0.18%
2024/03/04	0	0.00	9	28.02	27.80	-9	1,118	-0.80%
2024/03/01	3.1	27.99	0	0.00	28.00	3.1	1,124	0.27%
2024/02/27	1	28.85	0	0.00	28.65	1	1,165	0.09%
2024/02/26	1	28.95	5	29.05	28.90	-4	1,193	-0.34%
2024/02/21	0.1	29.35	0	0.00	29.40	0.1	1,228	0.00%
2024/02/20	0.4	29.15	4	29.40	29.60	-3.6	1,224	-0.29%
2024/02/19	0	0.00	0.1	28.60	29.20	-0.1	1,208	-0.01%
2024/02/16	0	28.40	0.1	28.30	28.35	-0.1	1,203	0.00%
2024/01/29	1	28.45	0	0.00	28.45	1	1,236	0.08%
2024/01/24	0.2	28.30	0	0.00	28.25	0.2	1,249	0.02%
2024/01/22	0.3	27.95	0	0.00	27.90	0.3	1,265	0.02%
2024/01/19	0.1	27.60	80	27.70	27.75	-79.9	1,268	-6.30%
2024/01/17	1	27.60	0	0.00	27.60	1	1,285	0.08%
2024/01/16	1	28.10	0	0.00	27.90	1	1,287	0.08%
2024/01/15	5	28.70	0	0.00	28.55	5	1,293	0.39%
2024/01/10	1.1	27.22	0	0.00	27.60	1.1	1,493	0.07%
2024/01/09	4	28.55	0	0.00	27.80	4	1,480	0.27%
2024/01/08	0.2	29.40	0	0.00	29.45	0.2	1,411	0.01%
2024/01/02	2	29.65	0	0.00	29.70	2	1,453	0.14%
2023/12/29	0.1	29.30	0	0.00	29.50	0.1	1,457	0.01%
2023/12/28	0.1	29.45	20	29.50	29.60	-19.9	1,468	-1.36%
2023/12/27	0	0.00	1	29.35	29.50	-1	1,477	-0.07%
2023/12/25	0	0.00	1	29.55	29.30	-1	1,499	-0.07%
2023/12/22	0.1	29.55	0	0.00	29.65	0.1	1,505	0.00%
2023/12/20	1	29.55	0	0.00	29.35	1	1,536	0.07%
2023/12/14	2	29.00	0	0.00	29.05	2	1,552	0.13%
2023/12/13	0	0.00	1.2	28.82	29.00	-1.2	1,550	-0.08%
2023/12/12	1	28.55	0.3	28.90	28.55	0.7	1,554	0.05%
2023/12/05	10.1	29.35	0	0.00	29.25	10.1	1,550	0.65%
2023/12/04	0.1	29.25	0	0.00	29.25	0.1	1,568	0.01%
2023/12/01	0.1	29.20	1	29.15	29.20	-0.9	1,588	-0.06%
2023/11/28	0.1	29.34	0	0.00	29.40	0.1	1,697	0.01%
2023/11/27	0	0.00	0.4	29.90	29.80	-0.4	1,723	-0.02%
2023/11/24	20	29.50	0	0.00	29.25	20	1,712	1.17%
2023/11/22	1	28.60	0	0.00	28.70	1	1,699	0.06%
2023/11/15	1.1	26.68	1	26.70	26.85	0.1	1,948	0.01%
2023/11/06	1	26.60	0	0.00	26.60	1	2,995	0.03%
2023/11/02	2	26.50	0	0.00	26.55	2	3,104	0.06%
2023/10/31	0	0.00	4.4	25.90	25.75	-4.4	3,253	-0.14%
2023/10/30	0	0.00	0.8	26.20	26.15	-0.8	3,448	-0.02%
2023/10/27	0	0.00	3	26.30	26.20	-3	3,539	-0.08%
2023/10/25	0	0.00	2	26.65	26.65	-2	4,101	-0.05%
2023/10/23	2	26.40	1	26.50	26.50	1	4,533	0.02%
2023/10/20	1	26.50	1.4	26.89	26.70	-0.4	4,581	-0.01%
2023/10/19	1	27.55	1	27.65	27.55	0	4,580	0.00%
2023/10/18	10.8	28.64	1	28.70	27.90	9.8	4,552	0.22%
2023/10/16	0	0.00	0	28.15	28.20	0	4,454	0.00%
2023/10/12	0.1	28.55	0	0.00	28.55	0.1	4,461	0.00%
2023/10/11	0	0.00	2	28.30	28.65	-2	4,461	-0.04%
2023/10/06	0	0.00	1	28.45	28.30	-1	4,444	-0.02%
2023/10/04	0	0.00	6	28.00	28.10	-6	4,426	-0.14%
2023/10/02	2	28.08	0	0.00	28.05	2	4,433	0.05%
2023/09/28	1.2	28.46	0	0.00	28.35	1.2	4,439	0.03%
2023/09/27	0.4	28.55	0	0.00	28.60	0.4	4,461	0.01%
2023/09/26	10.1	28.52	0	0.00	28.10	10.1	4,502	0.22%
2023/09/25	24.5	28.80	1.6	28.80	28.80	22.9	4,501	0.51%
2023/09/22	52.9	28.95	4	28.90	28.80	48.9	4,513	1.08%
2023/09/21	2	28.98	1	28.95	28.95	1	4,493	0.02%
2023/09/19	0.3	29.45	0	0.00	29.45	0.3	4,574	0.01%
2023/09/15	2	29.38	0	0.00	29.55	2	4,868	0.04%
2023/09/14	0	0.00	2	29.30	29.30	-2	5,041	-0.04%
2023/09/13	0	29.30	0	0.00	29.15	0	5,083	0.00%
2023/09/11	0.3	29.67	0	0.00	29.45	0.3	5,153	0.01%
2023/09/08	2	30.18	1	29.85	30.20	1	5,170	0.02%
2023/09/07	2	30.28	1	30.25	30.20	1	5,183	0.02%
2023/09/06	7.2	31.02	2	31.15	31.00	5.2	5,181	0.10%
2023/09/05	0	0.00	1	31.50	31.40	-1	5,198	-0.02%
2023/09/01	2	29.48	0	0.00	29.20	2	5,204	0.04%
2023/08/30	0	0.00	3	28.72	28.65	-3	5,211	-0.06%
2023/08/29	2	28.00	0	0.00	28.20	2	5,199	0.04%
2023/08/28	0.2	28.05	0	0.00	27.85	0.2	5,200	0.00%
2023/08/25	3.1	28.22	0	0.00	28.10	3.1	5,171	0.06%
2023/08/24	2	28.25	0	0.00	28.15	2	5,156	0.04%
2023/08/23	3.3	28.37	1	28.55	28.40	2.3	5,133	0.04%
2023/08/22	4	28.55	2	28.40	28.85	2	5,103	0.04%
2023/08/21	3	29.73	10.3	29.92	29.10	-7.3	5,036	-0.14%
2023/08/18	24.7	31.63	12	31.21	30.70	12.7	4,948	0.26%
2023/08/17	8	49.56	5	50.15	48.00	3	4,648	0.06%
2023/08/16	1.6	49.36	1	50.30	51.10	0.6	4,361	0.01%
2023/08/15	1	50.40	0	0.00	50.30	1	4,278	0.02%
2023/08/14	9	50.60	30	50.31	51.00	-21	4,226	-0.50%
2023/08/11	8	52.39	0	0.00	52.20	8	4,092	0.20%
2023/08/10	8.5	52.52	5	51.80	52.50	3.5	4,059	0.09%
2023/08/09	1	52.40	2.2	52.43	52.40	-1.2	4,029	-0.03%
2023/08/08	25	52.18	17	53.15	52.20	8	4,058	0.20%
2023/08/07	22	51.67	1	51.80	51.70	21	4,045	0.52%
2023/08/04	6	51.05	11	50.65	51.00	-5	4,011	-0.12%
2023/08/02	19.2	52.25	32	52.50	51.80	-12.8	3,930	-0.32%
2023/08/01	3.4	56.81	1	56.70	56.30	2.4	3,761	0.06%
2023/07/31	25	57.35	10.1	57.78	57.00	14.9	3,686	0.40%
2023/07/28	33	55.00	32	55.61	56.60	1	3,515	0.03%
2023/07/27	15	50.61	76	50.59	53.00	-61	3,175	-1.92%
2023/07/26	2	48.15	6	48.32	48.45	-4	2,840	-0.14%
2023/07/25	6	47.82	10.5	47.86	47.80	-4.5	2,800	-0.16%
2023/07/24	0	0.00	1	46.45	46.30	-1	2,760	-0.04%
2023/07/20	42	45.92	0	0.00	45.85	42	2,798	1.50%
2023/07/19	22	44.75	1	44.60	44.60	21	2,785	0.75%
2023/07/17	0	0.00	2	44.98	44.75	-2	2,869	-0.07%
2023/07/14	0	0.00	9	44.63	44.95	-9	2,936	-0.31%
2023/07/13	2	44.55	15	44.55	44.30	-13	3,005	-0.43%
2023/07/12	0	0.00	1	44.95	44.80	-1	3,065	-0.03%
2023/07/10	7	44.71	0	0.00	44.65	7	3,262	0.21%
2023/07/06	1.1	44.66	0	0.00	44.75	1.1	3,447	0.03%
2023/07/05	4	45.08	2	44.75	45.10	2	3,526	0.06%
2023/07/04	2	44.60	5	44.57	44.60	-3	3,691	-0.08%
2023/07/03	0	0.00	7	43.36	43.85	-7	3,886	-0.18%
2023/06/30	10	43.39	3.5	43.38	43.30	6.5	4,040	0.16%
2023/06/29	2	43.35	0	0.00	43.35	2	4,091	0.05%
2023/06/28	5	43.56	8	43.51	43.45	-3	4,109	-0.07%
2023/06/27	23	44.00	3	44.30	43.65	20	4,137	0.48%
2023/06/26	26	43.80	12	43.50	43.35	14	4,244	0.33%
2023/06/21	17	46.16	9	45.46	45.65	8	4,211	0.19%
2023/06/20	14	47.39	27.5	47.52	47.35	-13.5	4,108	-0.33%
2023/06/19	2	49.23	0.3	49.20	48.90	1.7	4,029	0.04%
2023/06/15	1	49.55	1	49.75	49.55	0	4,291	0.00%
2023/06/14	11.5	49.37	17	49.34	49.30	-5.5	4,711	-0.12%
2023/06/13	0	0.00	12	49.04	49.15	-12	5,453	-0.22%
2023/06/12	23	49.11	1	48.90	48.90	22	5,456	0.40%
2023/06/09	12	49.05	13	49.50	49.00	-1	5,447	-0.02%
2023/06/08	2	48.65	0	0.00	48.45	2	5,418	0.04%
2023/06/07	2.4	49.18	1	49.30	49.20	1.4	5,387	0.03%
2023/06/06	1	49.20	0	0.00	49.40	1	5,367	0.02%
2023/06/05	6	48.82	1	48.75	48.65	5	5,344	0.09%
2023/06/01	0	0.00	1	48.45	48.45	-1	5,303	-0.02%
2023/05/31	0.3	48.45	0	0.00	48.45	0.3	5,305	0.00%
2023/05/30	4	48.33	0	0.00	48.40	4	5,314	0.08%
2023/05/26	0	0.00	12	48.44	48.55	-12	5,297	-0.23%
2023/05/25	0	0.00	10	48.40	48.50	-10	5,277	-0.19%
2023/05/23	12	48.39	2	49.00	48.50	10	5,243	0.19%
2023/05/22	1	48.90	8	48.75	48.80	-7	5,233	-0.13%
2023/05/19	3	48.08	1	48.20	48.00	2	5,191	0.04%
2023/05/18	2	48.35	1.2	48.52	48.30	0.8	5,146	0.02%
2023/05/16	0	0.00	11	48.79	48.70	-11	5,084	-0.22%
2023/05/12	4	47.53	0	0.00	49.05	4	5,044	0.08%
2023/05/11	13	48.80	19	48.45	48.25	-6	4,967	-0.12%
2023/05/09	7	49.16	2	49.05	49.05	5	4,878	0.10%
2023/05/08	2	49.53	11	49.50	49.45	-9	4,856	-0.19%
2023/05/05	0	0.00	2	48.90	48.90	-2	4,815	-0.04%
2023/05/04	0	0.00	7	48.95	49.00	-7	4,794	-0.15%
2023/05/03	2	48.80	11	48.84	48.55	-9	4,767	-0.19%
2023/05/02	5	49.46	0.2	49.60	49.30	4.8	4,739	0.10%
2023/04/28	1	49.15	3.3	49.28	49.45	-2.3	4,707	-0.05%
2023/04/27	2	48.88	0	0.00	48.80	2	4,657	0.04%
2023/04/25	8	48.41	5	48.21	48.20	3	4,599	0.07%
2023/04/24	0	0.00	1	48.60	48.90	-1	4,555	-0.02%
2023/04/21	8	48.32	19	48.17	48.30	-11	4,527	-0.24%
2023/04/20	1	48.55	1	48.25	48.40	0	4,464	0.00%
2023/04/19	6	48.79	2	48.85	48.70	4	4,418	0.09%
2023/04/18	14	49.71	2.1	49.81	49.55	11.9	4,344	0.27%
2023/04/17	13	49.45	14	49.25	49.50	-1	4,266	-0.02%
2023/04/14	4.3	48.94	2.5	48.95	48.50	1.8	4,187	0.04%
2023/04/13	10	48.42	41	48.72	48.80	-31	4,117	-0.75%
2023/04/12	7.4	49.51	12	49.58	49.60	-4.6	3,967	-0.11%
2023/04/11	3	47.90	4	47.99	48.15	-1	3,828	-0.03%
2023/04/10	12.5	47.25	4.6	47.39	47.20	7.9	3,739	0.21%
2023/04/07	15	47.71	4	47.81	47.90	11	3,626	0.30%
2023/04/06	15.2	47.07	17	47.55	48.20	-1.8	3,428	-0.05%
2023/03/31	17	45.63	16	45.74	46.00	1	3,178	0.03%
2023/03/30	0	0.00	22	43.89	44.10	-22	2,984	-0.74%
2023/03/29	3	43.58	25	43.65	43.80	-22	2,908	-0.76%
2023/03/28	3	43.33	13	43.57	43.60	-10	2,874	-0.35%
2023/03/27	44.1	43.65	63	43.70	43.30	-18.9	2,811	-0.67%
2023/03/24	30	42.99	3	43.15	43.50	27	2,621	1.03%
2023/03/23	5.3	42.83	13	42.87	42.80	-7.7	2,530	-0.30%
2023/03/22	17.1	42.06	11	42.37	42.35	6.1	2,451	0.25%
2023/03/21	13.1	42.67	6	42.41	42.50	7.1	2,352	0.30%
2023/03/20	7	43.02	9	43.16	42.90	-2	2,199	-0.09%
2023/03/17	15.3	42.64	23.5	43.00	42.60	-8.2	2,013	-0.41%
2023/03/16	181.5	42.31	59.5	42.22	42.45	122	1,551	7.86%	大買/鉅額交易
2023/03/15	0	0.00	1	38.90	38.90	-1	779	-0.13%
2023/03/14	0	0.00	1	35.60	35.40	-1	749	-0.13%
2023/03/13	0	0.00	2	35.50	35.50	-2	738	-0.27%
2023/03/09	0	0.00	1	35.70	35.10	-1	700	-0.14%
2023/03/08	0	0.00	1	35.10	35.40	-1	682	-0.15%
2023/03/06	3	34.65	0	0.00	34.55	3	640	0.47%
2023/03/02	0	0.00	20	33.70	33.90	-20	701	-2.85%
2023/03/01	0.2	33.40	0	0.00	33.45	0.2	699	0.02%
2023/02/24	0.1	32.80	0	0.00	33.30	0.1	688	0.02%
2023/02/22	10	32.40	0	0.00	32.35	10	683	1.46%
2023/02/20	10	32.20	2	31.90	32.60	8	695	1.15%
2023/02/09	1.6	32.00	0	0.00	31.85	1.6	820	0.20%
2023/02/03	7	31.89	6	31.80	31.80	1	810	0.12%
2023/01/30	0	0.00	2	31.00	30.95	-2	789	-0.25%
2022/12/27	0	0.00	1	31.15	31.10	-1	884	-0.11%
2022/12/26	2	30.98	0	0.00	31.00	2	885	0.23%
2022/12/21	0	0.00	1	29.95	30.00	-1	887	-0.11%
2022/12/16	0	0.00	12	30.85	30.80	-12	896	-1.34%
2022/12/15	1	30.85	0.1	31.00	30.95	0.9	907	0.10%
2022/12/14	0	0.00	0	31.00	30.90	0	913	0.00%
2022/12/09	1.2	30.86	0	0.00	30.90	1.2	905	0.13%
2022/12/05	0.2	31.60	1	31.45	31.45	-0.8	897	-0.09%
2022/12/02	0	0.00	1	31.50	31.60	-1	900	-0.11%
2022/12/01	0	0.00	1	32.25	31.95	-1	890	-0.11%
2022/11/24	5	31.75	0	0.00	31.60	5	856	0.58%
2022/11/23	0	0.00	1.1	33.15	33.45	-1.1	770	-0.14%
2022/11/22	2	33.10	2	32.93	33.00	0	752	0.00%
2022/11/16	0	0.00	1	32.75	32.60	-1	720	-0.14%
2022/11/10	1	32.75	0	0.00	32.40	1	707	0.14%
2022/10/12	0	0.00	8	31.00	31.10	-8	762	-1.05%
2022/10/11	0	0.00	1	31.10	31.05	-1	768	-0.13%
2022/10/05	0.1	32.20	0	0.00	31.90	0.1	756	0.02%
2022/09/28	0.2	31.00	0	0.00	30.95	0.2	754	0.02%
2022/09/22	1	33.05	0	0.00	32.50	1	819	0.12%
2022/09/12	0	0.00	1.2	33.24	33.25	-1.2	1,004	-0.12%
2022/08/30	0	0.00	0	32.50	32.30	0	1,119	0.00%
2022/08/29	1	32.30	0	0.00	32.30	1	1,147	0.09%
2022/08/26	1	32.10	1	32.15	32.30	0	1,154	0.00%
2022/08/18	1	31.45	0	0.00	31.50	1	1,178	0.08%
2022/08/17	0	0.00	2	32.40	32.50	-2	1,162	-0.17%
2022/08/16	0	0.00	12	31.73	31.75	-12	1,144	-1.05%
2022/08/12	9.2	30.80	0.4	30.90	31.00	8.8	1,115	0.79%
2022/08/10	1	29.55	26	29.57	29.75	-25	1,097	-2.28%
2022/08/08	21.1	29.60	0	0.00	29.65	21.1	1,098	1.92%
2022/08/05	7	29.36	13	29.25	29.65	-6	1,100	-0.54%
2022/08/04	0	0.00	2	28.75	28.85	-2	1,100	-0.18%
2022/08/02	16	28.43	0	0.00	28.50	16	1,097	1.46%
2022/07/29	0.3	27.30	1	27.20	27.65	-0.7	1,055	-0.07%
2022/07/28	0	0.00	15	27.75	27.65	-15	1,022	-1.47%
2022/07/26	1	28.60	0	0.00	28.30	1	1,017	0.10%
2022/07/22	1	26.80	0	0.00	28.05	1	1,006	0.10%
2022/07/21	14	27.29	2	27.10	27.00	12	1,001	1.20%
2022/07/18	0	0.00	1	26.55	26.40	-1	980	-0.10%
2022/07/15	1	26.85	2	26.45	26.30	-1	979	-0.10%
2022/07/06	1	26.90	0	0.00	26.90	1	971	0.10%
2022/07/05	1	27.30	0	0.00	27.20	1	976	0.10%
2022/06/20	3	32.07	0	0.00	32.10	3	895	0.34%
2022/06/17	0	0.00	2	32.85	32.95	-2	910	-0.22%
2022/06/16	1	33.50	0	0.00	33.20	1	934	0.11%
2022/06/10	2	34.60	0	0.00	34.25	2	1,029	0.19%
2022/06/08	1	35.90	0	0.00	35.95	1	992	0.10%
2022/05/19	0	0.00	2	34.00	34.05	-2	880	-0.23%
2022/05/18	0	0.00	5	34.10	34.20	-5	878	-0.57%
2022/05/12	1	33.80	0	0.00	33.90	1	869	0.11%
2022/04/28	1	33.45	0	0.00	33.60	1	851	0.12%
2022/04/25	0.2	33.90	0	0.00	33.80	0.2	851	0.02%
2022/04/20	1	34.50	0	0.00	34.50	1	886	0.11%
2022/04/12	2	34.05	1	34.00	34.00	1	928	0.11%
2022/04/06	1	33.85	0	0.00	34.05	1	913	0.11%
2022/04/01	1	34.40	0	0.00	34.30	1	893	0.11%
2022/03/29	0	0.00	5	34.75	34.95	-5	853	-0.59%
2022/03/28	1	34.50	0	0.00	35.40	1	827	0.12%
2022/03/25	2	35.23	0	0.00	35.30	2	802	0.25%
2022/03/17	1	35.80	1	35.85	36.05	0	726	0.00%
2022/03/16	3	36.23	8	36.03	36.25	-5	708	-0.71%
2022/03/14	1	38.85	0	0.00	39.15	1	620	0.16%
2022/03/08	0	0.00	2	38.65	39.00	-2	626	-0.32%
2022/03/07	1	38.90	0	0.00	39.15	1	617	0.16%
2022/03/03	2	39.33	0	0.00	39.45	2	612	0.33%
2022/03/01	1	39.30	0	0.00	39.45	1	639	0.16%
2022/02/24	1	39.30	0.1	39.35	39.35	0.9	650	0.14%
2022/02/16	1	39.25	0	0.00	39.40	1	694	0.14%
2022/02/15	2	39.25	0	0.00	39.30	2	732	0.27%
2022/01/25	0.1	39.00	0	0.00	39.00	0.1	773	0.01%
2022/01/24	1	38.55	0	0.00	39.00	1	774	0.13%
2022/01/20	1	39.10	0	0.00	39.30	1	763	0.13%
2022/01/19	0.1	39.35	0	0.00	39.30	0.1	763	0.01%
2022/01/18	2	39.00	0	0.00	39.00	2	759	0.26%
2022/01/17	0	0.00	2	39.15	39.40	-2	751	-0.27%
2022/01/14	1	39.45	0	0.00	39.85	1	722	0.14%
2022/01/11	1	39.95	0	0.00	40.05	1	692	0.14%
2022/01/07	1	40.00	0	0.00	40.15	1	684	0.15%
2022/01/06	0	0.00	0.1	40.15	40.40	-0.1	670	-0.02%
2022/01/04	0	40.25	0	0.00	40.50	0	665	0.00%
2021/12/30	5	40.65	0	0.00	40.65	5	653	0.76%
2021/12/28	0.1	40.50	0	0.00	40.30	0.1	659	0.01%
2021/12/24	5	40.10	0	0.00	40.30	5	670	0.75%
2021/12/21	0	0.00	0.3	40.51	40.20	-0.3	665	-0.04%
2021/12/20	1	40.80	1	40.90	40.90	0	657	0.00%
2021/12/14	0	0.00	5	41.50	41.75	-5	636	-0.79%
2021/12/13	1	42.25	0	0.00	42.20	1	649	0.15%
2021/12/10	1	41.70	0.5	41.60	41.85	0.5	641	0.08%
2021/12/07	0	0.00	1	41.45	41.50	-1	658	-0.15%
2021/12/06	1	41.35	0	0.00	41.45	1	656	0.15%
2021/12/02	0	0.00	1	40.70	40.75	-1	655	-0.15%
2021/11/30	0	0.00	4	40.35	40.45	-4	665	-0.60%
2021/11/29	0	0.00	1	40.05	40.45	-1	678	-0.15%
2021/11/26	2	40.53	0	0.00	40.85	2	684	0.29%
2021/11/25	5	41.20	0	0.00	41.20	5	678	0.74%
2021/11/23	1	39.70	0	0.00	39.90	1	707	0.14%
2021/11/15	2	40.08	0	0.00	40.10	2	898	0.22%
2021/11/12	1	40.65	1	40.60	40.65	0	892	0.00%
2021/11/11	1	39.50	0	0.00	39.35	1	871	0.11%
2021/11/10	2	39.03	0	0.00	39.10	2	867	0.23%
2021/10/20	5	39.00	0	0.00	39.10	5	1,278	0.39%
2021/10/19	1	39.20	0	0.00	39.15	1	1,282	0.08%
2021/10/18	5	39.05	0	0.00	39.05	5	1,284	0.39%
2021/10/15	5	38.75	0	0.00	38.85	5	1,289	0.39%
2021/10/12	0	0.00	3	38.50	38.60	-3	1,298	-0.23%
2021/10/06	1	38.00	0	0.00	38.00	1	1,309	0.08%
2021/10/04	0	0.00	3	38.00	37.95	-3	1,314	-0.23%
2021/09/29	3	38.25	1	38.25	38.40	2	1,326	0.15%
2021/09/28	0.3	38.30	0	0.00	38.35	0.3	1,327	0.02%
2021/09/23	1	38.00	0	0.00	37.95	1	1,333	0.07%
2021/09/22	1.2	37.92	0	0.00	37.85	1.2	1,333	0.09%
2021/09/17	0.1	38.35	0	0.00	38.25	0.1	1,324	0.00%
2021/09/13	1	39.20	0	0.00	39.50	1	1,275	0.08%
2021/09/06	0.1	39.00	0	0.00	38.75	0.1	1,253	0.00%
2021/09/03	0	0.00	0	39.20	39.15	0	1,247	0.00%
2021/09/02	0	39.60	0	0.00	39.10	0	1,241	0.00%
2021/09/01	1	39.70	0	0.00	39.70	1	1,227	0.08%
2021/08/30	1	38.50	0	0.00	38.65	1	1,215	0.08%
2021/08/27	0.2	38.19	0	0.00	38.00	0.2	1,202	0.02%
2021/08/26	0.7	38.65	2	38.43	38.55	-1.3	1,163	-0.11%
2021/08/25	1	42.05	4	42.10	42.20	-3	1,127	-0.26%
2021/08/23	4	42.35	10	42.45	42.25	-6	1,012	-0.59%
2021/08/20	5	41.80	4	42.10	42.10	1	982	0.10%
2021/08/18	5	42.10	0	0.00	42.50	5	963	0.52%
2021/08/10	0	43.05	0	0.00	43.05	0	894	0.00%
2021/08/09	0	0.00	4	44.08	43.75	-4	905	-0.44%
2021/08/04	0.2	44.50	1	44.50	44.45	-0.8	994	-0.08%
2021/08/03	0	0.00	2	43.70	44.40	-2	1,012	-0.20%
2021/08/02	0	0.00	2	43.55	43.20	-2	992	-0.20%
2021/07/30	9	43.01	5	42.95	42.95	4	932	0.43%
2021/07/20	0	0.00	3.7	40.45	40.60	-3.7	903	-0.41%
2021/07/15	2	40.10	0	0.00	40.10	2	962	0.21%
2021/07/12	0	0.00	5	39.99	40.00	-5	1,013	-0.49%
2021/07/07	1	39.70	0	0.00	39.55	1	1,030	0.10%
2021/07/05	3	39.20	0	0.00	39.10	3	1,082	0.28%
2021/06/29	0.2	38.90	0	0.00	38.80	0.2	1,120	0.02%
2021/06/28	0.1	39.10	0	0.00	39.05	0.1	1,136	0.01%
2021/06/25	1	39.00	0	0.00	39.10	1	1,161	0.09%
2021/06/24	1	39.00	0	0.00	39.10	1	1,230	0.08%
2021/06/23	14.1	38.95	0	0.00	39.05	14.1	1,278	1.10%
2021/06/22	0	39.00	0	0.00	38.95	0	1,478	0.00%
2021/06/11	0	0.00	2	39.10	39.25	-2	1,647	-0.12%
2021/06/07	0	0.00	1	38.35	38.50	-1	1,704	-0.06%
2021/06/01	1	38.75	0	0.00	38.95	1	1,758	0.06%
2021/05/31	1	39.00	0.6	39.06	38.90	0.4	1,783	0.02%
2021/05/28	0	0.00	2	39.20	39.25	-2	1,793	-0.11%
2021/05/27	1	39.20	0	0.00	39.30	1	1,805	0.06%
2021/05/26	0	0.00	1	39.40	39.35	-1	1,810	-0.06%
2021/05/25	0	0.00	1	39.30	39.35	-1	1,818	-0.05%
2021/05/18	0	0.00	3	38.10	38.10	-3	1,840	-0.16%
2021/05/17	0.5	37.00	0	0.00	36.15	0.5	1,839	0.03%
2021/05/13	1	37.45	5	37.24	37.55	-4	1,779	-0.22%
2021/05/12	0.1	37.90	0	0.00	38.35	0.1	1,745	0.00%
2021/05/11	1	39.50	0	0.00	39.75	1	1,681	0.06%
2021/05/10	0	0.00	3	40.40	40.40	-3	1,666	-0.18%
2021/05/07	0	0.00	2	39.88	39.95	-2	1,655	-0.12%
2021/04/29	0	0.00	1	40.75	40.75	-1	1,608	-0.06%
2021/04/27	0	0.00	2	40.35	40.30	-2	1,621	-0.12%
2021/04/26	2	40.00	2.1	40.05	39.95	-0.1	1,605	-0.01%
2021/04/22	1	39.85	2	40.00	39.75	-1	1,617	-0.06%
2021/04/21	0	0.00	6	39.57	39.80	-6	1,594	-0.38%
2021/04/20	1.1	39.50	0	0.00	39.60	1.1	1,598	0.07%
2021/04/19	0	0.00	10	39.77	39.75	-10	1,625	-0.62%
2021/04/16	0	0.00	2	39.00	39.25	-2	1,600	-0.12%
2021/04/14	0	0.00	1	38.55	38.55	-1	1,624	-0.06%
2021/04/13	3	38.62	5	38.60	38.45	-2	1,633	-0.12%
2021/04/12	0	0.00	71	38.37	38.35	-71	1,648	-4.31%
2021/04/06	1	38.90	0	0.00	38.85	1	1,610	0.06%
2021/03/30	1	38.90	0	0.00	38.90	1	1,582	0.06%
2021/03/29	4	38.71	0	0.00	38.85	4	1,563	0.26%
2021/03/26	7	39.11	9	38.98	39.10	-2	1,513	-0.13%
2021/03/25	24	38.91	295	38.84	39.60	-271	1,493	-18.14%	大賣/鉅額交易
2021/03/24	0	0.00	2	42.45	42.75	-2	1,296	-0.15%
2021/03/23	6	42.50	0	0.00	42.60	6	1,294	0.46%
2021/03/22	289	43.46	0	0.00	43.90	289	1,256	23.00%	大買/鉅額交易
2021/03/18	0	0.00	2	42.08	42.75	-2	1,214	-0.16%
2021/03/17	0	0.00	1	41.75	41.40	-1	1,195	-0.08%
2021/03/16	0	0.00	2	41.33	41.40	-2	1,185	-0.17%
2021/03/15	0	0.00	2.8	40.63	40.80	-2.8	1,223	-0.23%
2021/03/11	1	40.20	0	0.00	40.30	1	1,289	0.08%
2021/03/04	0	0.00	2	40.50	40.80	-2	1,253	-0.16%
2021/03/02	1	39.80	0	0.00	39.95	1	1,237	0.08%
2021/02/26	3	39.70	0	0.00	39.85	3	1,233	0.24%
2021/02/24	1	39.65	0	0.00	39.75	1	1,246	0.08%
2021/02/19	0	0.00	2	39.15	39.20	-2	1,339	-0.15%
2021/02/18	1	38.85	0	0.00	39.20	1	1,351	0.07%
2021/02/17	0.1	38.50	0	0.00	39.15	0.1	1,345	0.00%
2021/02/01	7	37.56	0	0.00	37.95	7	1,383	0.51%
2021/01/29	2	37.90	0	0.00	38.05	2	1,362	0.15%
2021/01/28	5	37.90	0	0.00	38.10	5	1,356	0.37%
2021/01/26	12	38.05	0	0.00	38.10	12	1,357	0.88%
2021/01/22	2.3	37.01	0	0.00	37.45	2.3	1,370	0.16%
2021/01/21	2.3	37.39	0	0.00	37.65	2.3	1,348	0.17%
2021/01/20	2.1	37.58	0	0.00	37.70	2.1	1,336	0.15%
2021/01/19	1	38.10	0	0.00	38.20	1	1,307	0.08%
2021/01/18	1	37.85	0	0.00	38.35	1	1,316	0.08%
2021/01/15	1.1	38.21	0	0.00	38.35	1.1	1,308	0.08%
2021/01/14	0	39.00	0	0.00	39.00	0	1,324	0.00%
2021/01/13	0	0.00	230	39.11	39.35	-230	1,319	-17.43%	大賣/鉅額交易
2021/01/08	4	39.85	2	39.75	40.00	2	1,272	0.16%
2021/01/07	0	0.00	2	40.25	40.20	-2	1,240	-0.16%
2021/01/06	27	40.09	1	40.05	40.10	26	1,254	2.07%
2021/01/05	52	39.72	0	0.00	39.95	52	1,233	4.22%
2021/01/04	148	39.33	0	0.00	39.55	148	1,208	12.25%	大買/鉅額交易
2020/12/31	5	39.20	0	0.00	39.40	5	1,203	0.42%
2020/12/30	20	39.01	0	0.00	39.10	20	1,198	1.67%
2020/12/29	10	38.95	1	39.20	39.20	9	1,213	0.74%
2020/12/28	5	39.15	0	0.00	39.20	5	1,247	0.40%
2020/12/25	5	39.25	0	0.00	39.30	5	1,261	0.40%
2020/12/24	5	39.10	0	0.00	39.20	5	1,264	0.40%
2020/12/22	1.1	39.10	18	38.91	38.95	-17	1,298	-1.31%
2020/12/21	7	38.98	0	0.00	39.20	7	1,316	0.53%
2020/12/17	4.2	38.01	0	0.00	38.45	4.2	1,311	0.32%
2020/12/15	0	0.00	5	38.00	38.20	-5	1,340	-0.37%
2020/12/10	7	38.00	17	38.13	38.35	-10	1,468	-0.68%
2020/12/09	2.1	37.23	1	37.85	37.90	1.1	1,458	0.07%
2020/12/08	9.1	38.68	0	0.00	38.25	9.1	1,396	0.65%
2020/12/07	2.1	39.75	5	39.75	39.80	-3	1,345	-0.22%
2020/12/01	1	39.35	5	39.40	39.65	-4	1,362	-0.29%
2020/11/27	30	39.85	30	39.85	39.90	0	1,370	0.00%
2020/11/26	1	39.00	0	0.00	39.10	1	1,371	0.07%
2020/11/24	4	39.04	0	0.00	39.10	4	1,382	0.29%
2020/11/23	6	39.00	0	0.00	39.30	6	1,386	0.43%
2020/11/20	3	39.07	68	39.23	38.95	-65	1,381	-4.71%
2020/11/19	68	40.30	0	0.00	40.45	68	1,358	5.00%
2020/11/18	20	40.03	0	0.00	40.25	20	1,429	1.40%
2020/11/17	28	39.77	0	0.00	39.70	28	1,429	1.96%
2020/11/16	19	39.24	0	0.00	39.35	19	1,446	1.31%
2020/11/13	0	0.00	1	39.25	39.35	-1	1,464	-0.07%
2020/11/12	0	0.00	2	39.45	39.45	-2	1,475	-0.14%
2020/11/05	5	38.70	0	0.00	38.85	5	1,446	0.35%
2020/10/30	0.1	38.65	0	0.00	38.60	0.1	1,449	0.01%
2020/10/29	0.1	39.10	1	39.15	39.15	-0.9	1,435	-0.06%
2020/10/27	1	39.50	0	0.00	39.80	1	1,469	0.07%
2020/10/26	0	0.00	1	39.65	39.75	-1	1,491	-0.07%
2020/10/16	0	0.00	1	38.65	38.80	-1	1,496	-0.07%
2020/10/05	1	39.45	1	39.05	39.20	0	1,665	0.00%
2020/09/25	2	36.65	1	36.10	36.95	1	2,064	0.05%
2020/09/24	1	37.00	0	0.00	37.05	1	2,129	0.05%
2020/09/23	1	37.75	0	0.00	37.90	1	2,133	0.05%
2020/09/18	1	37.90	0	0.00	38.05	1	2,207	0.05%
2020/09/17	1	38.70	0	0.00	38.55	1	2,184	0.05%
2020/09/16	3	38.23	2	39.00	38.70	1	2,193	0.05%
2020/09/15	1	37.35	1	38.20	38.35	0	2,168	0.00%
2020/09/07	4	37.00	0	0.00	37.25	4	2,170	0.18%
2020/08/25	1	36.90	1	37.80	37.25	0	2,270	0.00%
2020/08/24	0	0.00	1	38.00	37.85	-1	2,238	-0.04%
2020/08/20	1	34.90	0	0.00	35.20	1	2,186	0.05%
2020/08/17	1	35.20	0	0.00	35.35	1	2,223	0.04%
2020/08/10	1	35.45	0	0.00	35.40	1	2,271	0.04%
2020/08/06	0	0.00	1	35.75	35.45	-1	2,308	-0.04%
2020/07/30	0	0.00	1	35.50	36.00	-1	2,345	-0.04%
2020/07/29	1	34.95	0	0.00	35.00	1	2,332	0.04%
2020/07/23	0	0.00	1	34.75	34.75	-1	2,368	-0.04%
2020/07/15	2	34.10	6	34.10	34.60	-4	2,394	-0.17%
2020/07/13	2	33.00	1.6	33.13	33.35	0.4	2,361	0.02%
2020/07/10	2	33.75	1	33.65	33.75	1	2,330	0.04%
2020/07/09	1	34.00	0	0.00	34.15	1	2,279	0.04%
2020/07/08	1	36.40	0	0.00	35.85	1	2,192	0.05%
2020/07/07	0	0.00	11	38.70	39.40	-11	2,044	-0.54%
2020/07/06	0	0.00	1	39.55	39.50	-1	1,963	-0.05%
2020/07/03	2	38.53	2.6	37.99	38.70	-0.6	1,897	-0.03%
2020/06/23	0	0.00	1	35.85	35.80	-1	1,936	-0.05%
2020/06/22	13	35.99	0	0.00	36.15	13	1,911	0.68%
2020/06/16	0	0.00	10	34.30	34.20	-10	1,925	-0.52%
2020/06/11	2	34.05	0	0.00	34.20	2	2,034	0.10%
2020/06/08	1	34.70	0	0.00	34.75	1	2,132	0.05%
2020/06/04	0	0.00	0	34.80	34.90	0	2,158	0.00%
2020/06/02	0	0.00	2	34.50	34.75	-2	2,159	-0.09%
2020/06/01	1	34.75	0	0.00	34.60	1	2,151	0.05%
2020/05/29	2	33.93	0	0.00	34.05	2	2,142	0.09%
2020/05/28	10	34.00	0	0.00	33.85	10	2,139	0.47%
2020/05/27	0	0.00	3	33.95	34.00	-3	2,147	-0.14%
2020/05/25	0	0.00	2	32.65	33.35	-2	2,133	-0.09%
2020/05/19	2	31.88	10	31.95	32.10	-8	2,086	-0.38%
2020/05/18	0	0.00	1	32.00	31.95	-1	2,074	-0.05%
2020/05/15	1	31.10	0	0.00	31.45	1	2,050	0.05%
2020/05/14	25	31.37	0	0.00	31.45	25	2,038	1.23%
2020/05/12	1	31.80	0	0.00	31.85	1	2,023	0.05%
2020/05/11	2	31.53	1	32.15	32.15	1	2,011	0.05%
2020/05/05	13	31.93	0	0.00	32.00	13	1,973	0.66%
2020/05/04	5	31.85	9	31.90	32.00	-4	1,975	-0.20%
2020/04/30	18	32.50	10	32.55	32.40	8	1,959	0.41%
2020/04/29	0	0.00	2	31.80	32.00	-2	1,952	-0.10%
2020/04/28	3	31.10	2	31.10	31.30	1	1,947	0.05%
2020/04/27	2	31.00	1	30.90	30.95	1	1,991	0.05%
2020/04/24	5	30.45	0	0.00	30.65	5	1,972	0.25%
2020/04/23	5	30.50	0	0.00	30.65	5	1,972	0.25%
2020/04/22	10	30.03	0	0.00	30.65	10	1,967	0.51%
2020/04/21	4	30.28	30	29.92	30.05	-26	1,942	-1.34%
2020/04/20	12	30.54	0	0.00	30.75	12	1,901	0.63%
2020/04/17	14	30.83	4	30.80	30.80	10	1,900	0.53%
2020/04/16	5	30.65	3	30.65	30.80	2	1,883	0.11%
2020/04/15	6	30.75	0	0.00	30.90	6	1,878	0.32%
2020/04/14	6	30.67	0	0.00	30.80	6	1,873	0.32%
2020/04/13	6	30.63	2	30.78	30.65	4	1,877	0.21%
2020/04/09	1	29.55	12	29.36	29.50	-11	1,869	-0.59%
2020/04/08	0	0.00	3	29.18	29.30	-3	1,870	-0.16%
2020/04/07	2	29.03	0	0.00	29.15	2	1,947	0.10%
2020/04/06	4	28.66	0	0.00	28.95	4	2,008	0.20%
2020/04/01	8	28.68	0	0.00	28.90	8	2,005	0.40%
2020/03/31	1	28.85	0	0.00	29.00	1	2,002	0.05%
2020/03/30	3	28.70	0.9	28.85	28.85	2.1	1,993	0.11%
2020/03/27	28	29.66	31	28.99	28.30	-3	1,989	-0.15%
2020/03/26	0	0.00	1	27.20	27.20	-1	1,862	-0.05%
2020/03/25	1	24.70	3	24.75	24.75	-2	1,861	-0.11%
2020/03/24	2	23.15	0	0.00	23.60	2	1,842	0.11%
2020/03/23	1	22.55	0	0.00	22.30	1	1,846	0.05%
2020/03/20	1	22.40	7	22.14	22.35	-6	1,855	-0.32%
2020/03/19	10	20.64	6	20.71	20.45	4	1,817	0.22%
2020/03/18	4	23.39	0	0.00	22.70	4	1,755	0.23%
2020/03/17	9	23.22	8	23.46	24.00	1	1,742	0.06%
2020/03/16	5	25.16	2	24.53	24.70	3	1,713	0.18%
2020/03/13	9	24.44	7	25.34	26.55	2	1,715	0.12%
2020/03/12	40	26.16	19	26.33	27.00	21	1,674	1.25%
2020/03/11	4	27.85	0	0.00	27.55	4	1,632	0.25%
2020/03/10	6	26.73	0	0.00	27.75	6	1,618	0.37%
2020/03/09	5	28.26	0	0.00	28.00	5	1,569	0.32%
2020/03/06	3	29.32	5	29.35	29.25	-2	1,532	-0.13%
2020/03/05	4	29.38	0	0.00	29.40	4	1,525	0.26%
2020/03/04	3	28.77	0	0.00	28.90	3	1,530	0.20%
2020/03/03	4	29.93	7	29.65	29.50	-3	1,523	-0.20%
2020/03/02	2	28.80	0	0.00	29.40	2	1,522	0.13%
2020/02/27	6	30.01	0	0.00	29.90	6	1,510	0.40%
2020/02/26	1	30.85	0	0.00	31.05	1	1,526	0.07%
2020/02/25	1	31.15	8	31.00	31.30	-7	1,526	-0.46%
2020/02/24	2	31.15	0	0.00	31.60	2	1,535	0.13%
2020/02/20	0	0.00	1	32.50	32.50	-1	1,572	-0.06%
2020/02/19	0	0.00	0.9	32.25	32.45	-0.9	1,585	-0.06%
2020/02/14	4	32.33	7	32.50	32.60	-3	1,595	-0.19%
2020/02/13	0	0.00	3	32.63	32.50	-3	1,598	-0.19%
2020/02/12	2	31.58	0	0.00	31.75	2	1,582	0.13%
2020/02/07	1	30.40	0	0.00	30.65	1	1,595	0.06%
2020/02/06	3	30.87	0	0.00	30.95	3	1,594	0.19%
2020/02/05	3	30.70	0	0.00	30.40	3	1,587	0.19%
2020/02/03	9	29.92	0	0.00	30.35	9	1,612	0.56%
2020/01/31	0	0.00	8	30.30	30.75	-8	1,621	-0.49%
2020/01/30	8	30.01	0	0.00	29.85	8	1,629	0.49%
2020/01/13	0	0.00	1	32.05	32.00	-1	1,683	-0.06%
2020/01/08	11	31.42	10	31.50	31.60	1	1,688	0.06%
2020/01/07	5	32.25	5	32.15	31.75	0	1,675	0.00%
2020/01/06	1	31.15	1	31.70	31.65	0	1,665	0.00%
2020/01/03	4	31.74	0	0.00	31.95	4	1,633	0.24%
2020/01/02	1	32.05	1	32.30	32.10	0	1,604	0.00%
2019/12/31	5	31.61	14	31.31	31.60	-9	1,585	-0.57%
2019/12/30	7	33.29	0	0.00	33.00	7	1,492	0.47%
2019/12/27	2	33.83	0.4	33.95	34.10	1.6	1,420	0.11%
2019/12/26	2	33.35	0	0.00	33.65	2	1,399	0.14%
2019/12/25	3	32.83	1	33.15	33.25	2	1,390	0.14%
2019/12/24	4	33.69	3	33.65	33.55	1	1,361	0.07%
2019/12/23	1	31.90	1	31.95	32.60	0	1,318	0.00%
2019/12/18	2	30.80	0	0.00	31.30	2	1,273	0.16%
2019/12/17	2	30.78	0	0.00	30.95	2	1,258	0.16%
2019/12/13	0	0.00	1	30.45	30.40	-1	1,226	-0.08%
2019/12/12	0	0.00	1	30.50	30.45	-1	1,212	-0.08%
2019/12/11	5	30.04	3	30.15	29.95	2	1,192	0.17%
2019/12/10	4	30.53	0	0.00	30.50	4	1,169	0.34%
2019/12/09	1	29.95	0	0.00	30.60	1	1,149	0.09%
2019/12/04	1	28.70	0	0.00	28.75	1	1,166	0.09%
2019/12/03	1	28.85	0	0.00	28.85	1	1,164	0.09%
2019/11/29	12	28.53	10	28.50	28.70	2	1,176	0.17%
2019/11/26	0	0.00	1	28.00	28.45	-1	1,128	-0.09%
2019/11/25	3	28.60	0	0.00	28.20	3	1,117	0.27%
2019/11/21	3	28.48	0	0.00	28.45	3	1,060	0.28%
2019/11/20	1	27.85	0	0.00	28.40	1	1,036	0.10%
2019/11/19	4	27.85	0	0.00	27.85	4	1,010	0.40%
2019/11/18	1	27.20	0	0.00	27.20	1	970	0.10%
2019/11/15	0	0.00	1	26.95	27.10	-1	974	-0.10%
2019/11/14	3	26.95	2	26.95	26.95	1	974	0.10%
2019/11/12	3	26.38	0	0.00	26.35	3	976	0.31%
2019/10/31	0	0.00	2	26.80	26.85	-2	1,009	-0.20%
2019/10/30	1	27.20	0	0.00	27.25	1	981	0.10%
2019/10/29	0	0.00	1	26.90	26.75	-1	953	-0.10%
2019/10/28	5	26.35	0	0.00	26.40	5	942	0.53%
2019/10/24	0	0.00	1	25.80	25.55	-1	923	-0.11%
2019/10/23	6	25.55	0	0.00	25.60	6	924	0.65%
2019/10/18	0	0.00	2	24.35	24.70	-2	904	-0.22%
2019/10/17	1	24.10	2	24.55	24.35	-1	916	-0.11%
2019/10/14	1	23.50	0	0.00	23.60	1	955	0.10%
2019/10/09	1	23.75	0	0.00	23.75	1	964	0.10%
2019/10/08	1	23.80	0	0.00	23.85	1	967	0.10%
2019/09/10	0	0.00	1	23.50	23.60	-1	1,310	-0.08%
2019/09/06	0	0.00	1	24.55	24.15	-1	1,280	-0.08%
2019/09/05	0	0.00	2	24.25	24.35	-2	1,274	-0.16%
2019/09/03	0	0.00	1	24.40	24.20	-1	1,298	-0.08%
2019/08/26	1	24.35	0	0.00	24.70	1	1,420	0.07%
2019/08/06	1	23.25	0	0.00	23.20	1	1,427	0.07%
2019/08/05	2	24.08	0	0.00	23.60	2	1,410	0.14%
2019/07/26	0	0.00	7	23.77	23.95	-7	1,327	-0.53%
2019/07/25	7	23.85	0	0.00	23.60	7	1,319	0.53%
2019/07/02	1	21.20	1	21.15	21.25	0	1,065	0.00%
2019/07/01	1	20.15	0	0.00	20.75	1	1,044	0.10%
2019/06/28	1	20.10	0	0.00	20.05	1	1,026	0.10%
2019/06/27	0	0.00	2	20.03	20.05	-2	1,019	-0.20%
2019/06/25	2	21.15	0	0.00	21.20	2	902	0.22%
2019/06/21	0	0.00	2	21.08	21.10	-2	874	-0.23%
2019/06/04	0	0.00	1	21.60	21.75	-1	694	-0.14%
2019/05/27	1	20.80	0	0.00	20.80	1	552	0.18%
2019/03/27	0.2	18.70	0	0.00	18.75	0.2	535	0.04%
2019/01/08	1	17.25	0	0.00	17.35	1	570	0.18%
2018/10/24	1	15.95	1	16.00	15.95	0	666	0.00%
2018/10/11	1	16.95	0	0.00	17.05	1	693	0.14%
2018/10/05	3	18.05	0	0.00	18.00	3	772	0.39%
2018/09/20	0	0.00	2	18.20	18.25	-2	944	-0.21%
2018/08/29	1	18.80	0	0.00	18.80	1	1,269	0.08%
2018/08/14	2	19.20	0	0.00	19.05	2	1,654	0.12%
2018/07/11	0	0.00	10	23.00	22.35	-10	1,679	-0.60%
2018/07/09	10	22.10	0	0.00	22.00	10	1,668	0.60%
2018/06/25	2	23.85	0	0.00	23.75	2	1,660	0.12%
2018/06/15	0	0.00	30	24.20	24.25	-30	1,779	-1.69%
2018/06/14	0	0.00	20	24.20	24.35	-20	1,778	-1.12%
2018/06/13	0	0.00	1	24.30	24.25	-1	1,779	-0.06%
2018/06/12	1	23.75	0	0.00	24.15	1	1,773	0.06%
2018/06/04	0	0.00	11	23.25	23.45	-11	1,693	-0.65%
2018/05/29	0	0.00	2	22.30	22.35	-2	1,676	-0.12%
2018/05/28	0	0.00	8	22.60	22.60	-8	1,669	-0.48%
2018/05/25	2	22.90	0	0.00	22.45	2	1,670	0.12%
2018/05/24	2	22.75	0	0.00	23.00	2	1,651	0.12%
2018/05/23	0	0.00	5	22.30	22.50	-5	1,603	-0.31%
2018/05/18	0	0.00	4	21.80	21.90	-4	1,597	-0.25%
2018/05/16	5	21.15	1	21.40	21.40	4	1,562	0.26%
2018/05/14	0	0.00	5	20.80	20.75	-5	1,578	-0.32%
2018/05/11	27	20.83	0	0.00	20.70	27	1,569	1.72%
2018/05/08	1	20.90	0	0.00	20.85	1	1,552	0.06%
2018/05/07	1	20.95	0	0.00	21.00	1	1,557	0.06%
2018/05/03	1	21.10	0	0.00	21.05	1	1,550	0.06%
2018/04/30	38	21.11	1	21.35	21.40	37	1,527	2.42%
2018/04/27	10	20.50	0	0.00	20.55	10	1,506	0.66%
2018/04/24	0	0.00	1	20.90	20.85	-1	1,492	-0.07%
2018/04/09	1	21.55	0	0.00	21.50	1	1,564	0.06%
2018/04/03	0	0.00	4	21.98	21.95	-4	1,589	-0.25%
2018/04/02	4	22.18	2	22.20	22.10	2	1,578	0.13%
2018/03/28	1	22.25	0	0.00	22.40	1	1,599	0.06%
2018/03/27	0	0.00	2	22.30	22.35	-2	1,600	-0.12%
2018/03/26	2	22.25	0	0.00	22.30	2	1,585	0.13%
2018/03/23	0	0.00	2	22.00	22.10	-2	1,557	-0.13%
2018/03/21	0	0.00	2	21.90	21.75	-2	1,493	-0.13%
2018/03/07	0	0.00	5	21.40	21.15	-5	1,298	-0.38%
2018/03/05	2	21.20	15	21.45	21.25	-13	1,272	-1.02%
2018/03/02	2	20.93	9	20.90	21.40	-7	1,252	-0.56%
2018/02/27	0	0.00	1	20.75	20.45	-1	1,180	-0.08%
2018/02/23	1	20.60	0	0.00	20.50	1	1,161	0.09%
2018/02/22	2	20.35	2	20.20	20.30	0	1,157	0.00%
2018/02/12	1	19.60	0	0.00	19.55	1	1,139	0.09%
2018/02/09	1	19.50	0	0.00	19.55	1	1,137	0.09%
2018/01/26	2	20.00	0	0.00	20.00	2	1,121	0.18%
2018/01/25	1	19.90	0	0.00	19.90	1	1,117	0.09%
2018/01/24	1	19.70	1	19.90	19.95	0	1,117	0.00%
2018/01/15	0	0.00	6	20.20	20.00	-6	1,189	-0.50%
2018/01/12	6	19.95	3	19.85	19.95	3	1,173	0.26%
2018/01/11	10	19.70	10	19.67	19.60	0	1,162	0.00%
2018/01/08	1	20.10	2	19.90	19.80	-1	1,151	-0.09%
2018/01/04	1	19.55	0	0.00	19.45	1	1,083	0.09%
2018/01/03	0	0.00	1	19.80	19.70	-1	1,068	-0.09%
2018/01/02	2	19.60	1	19.65	19.60	1	1,046	0.10%