富華新 (3056)-永豐金-市政券商分點個股進出

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
35.00
漲跌
--
漲幅
0.00%
成交量
1,153張
產業
上市營建類股
356人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/06/26	0	0.00	1	34.90	35.00	-1	3,526	-0.03%
2024/06/25	0	0.00	29	34.83	35.00	-29	3,529	-0.82%
2024/06/24	0	0.00	4.5	34.69	34.75	-4.5	3,545	-0.13%
2024/06/21	3.5	34.39	0.1	34.40	34.30	3.4	3,545	0.09%
2024/06/20	14.1	34.45	0	0.00	34.50	14.1	3,540	0.40%
2024/06/19	1	34.55	3.7	34.40	34.65	-2.7	3,534	-0.08%
2024/06/18	1	34.45	0	0.00	34.65	1	3,531	0.03%
2024/06/17	13	34.66	11.2	34.59	34.50	1.8	3,533	0.05%
2024/06/14	10	34.42	13	35.05	34.65	-3	3,515	-0.09%
2024/06/13	6.1	34.25	11	34.70	34.25	-4.9	3,504	-0.14%
2024/06/12	4.5	34.34	6.4	34.47	34.30	-1.9	3,526	-0.05%
2024/06/11	37.2	35.49	50	35.75	35.35	-12.9	3,500	-0.37%
2024/06/07	30	35.63	107.1	35.67	35.65	-77.1	3,451	-2.23%	大賣/
2024/06/06	6	34.28	4.4	34.45	34.40	1.6	3,338	0.05%
2024/06/05	17	34.64	0	0.00	34.35	17	3,313	0.51%
2024/06/04	2.4	34.22	3	34.70	34.70	-0.6	3,312	-0.02%
2024/06/03	23.2	34.32	1	34.35	34.35	22.2	3,291	0.67%
2024/05/31	4	34.04	10.8	33.76	33.70	-6.8	3,264	-0.21%
2024/05/30	0.1	33.00	0	0.00	32.90	0.1	3,213	0.00%
2024/05/29	0.1	32.85	3	33.33	33.25	-3	3,219	-0.09%
2024/05/28	2	33.15	7	33.08	33.05	-5	3,224	-0.16%
2024/05/27	4.2	33.17	0	0.00	33.20	4.2	3,214	0.13%
2024/05/24	1	33.06	4	33.15	33.05	-3.1	3,207	-0.10%
2024/05/23	28	33.63	1	33.75	32.95	27	3,197	0.84%
2024/05/22	1	33.75	0	0.00	34.15	1	3,164	0.03%
2024/05/21	13	33.91	14.1	33.94	34.10	-1.1	3,149	-0.03%
2024/05/20	41	33.88	9	34.13	33.95	32	3,134	1.02%
2024/05/17	15	34.07	4	33.96	33.95	11	3,127	0.35%
2024/05/16	22.4	34.07	14.6	33.65	33.95	7.7	3,117	0.25%
2024/05/15	1	32.80	1	32.85	32.95	0	3,049	0.00%
2024/05/14	66	33.02	7	33.13	32.80	59	3,042	1.94%
2024/05/13	31	33.03	22	33.41	33.65	9	3,005	0.30%
2024/05/10	6	32.15	0	0.00	32.45	6	2,949	0.20%
2024/05/09	13	32.47	1.1	32.75	32.05	11.9	2,911	0.41%
2024/05/08	20.6	33.33	47	33.23	32.75	-26.5	2,859	-0.92%
2024/05/07	29.1	34.71	26.8	35.35	34.25	2.2	2,742	0.08%
2024/05/06	27	35.35	191.8	35.81	36.05	-164.8	2,554	-6.45%	大賣/鉅額交易
2024/05/03	6.2	34.65	20.2	34.81	34.90	-14	2,400	-0.58%
2024/05/02	20	34.34	9.4	34.28	34.55	10.6	2,294	0.46%
2024/04/30	50	33.34	7	33.63	33.60	43	2,163	1.99%
2024/04/29	41.5	33.29	46.5	33.52	33.75	-5	2,089	-0.24%
2024/04/26	17	31.84	22.7	31.90	32.10	-5.6	1,904	-0.30%
2024/04/25	14.6	31.35	6.8	31.36	31.05	7.8	1,797	0.43%
2024/04/24	2	30.70	1	30.70	30.60	1	1,730	0.06%
2024/04/23	11	30.51	31.2	30.41	30.85	-20.2	1,720	-1.17%
2024/04/22	29	31.17	1	31.50	30.60	28	1,706	1.64%
2024/04/19	23	30.77	33.4	30.71	31.00	-10.4	1,631	-0.64%
2024/04/18	6.2	31.46	8	31.42	31.30	-1.8	1,562	-0.12%
2024/04/17	1	30.90	1.4	30.76	30.95	-0.4	1,503	-0.03%
2024/04/16	11	29.93	9	30.02	29.85	2	1,497	0.14%
2024/04/15	17.1	30.81	23	31.18	30.80	-5.9	1,524	-0.39%
2024/04/12	7.2	29.95	5	30.07	30.10	2.2	1,438	0.15%
2024/04/11	19	30.02	22	29.99	29.95	-3	1,412	-0.21%
2024/04/10	43	29.66	51	29.62	30.30	-8	1,381	-0.58%
2024/04/09	27	29.03	6.1	28.90	28.90	21	1,304	1.61%
2024/04/08	1	28.65	8	28.84	28.90	-7	1,296	-0.54%
2024/04/03	5	28.30	0	0.00	28.45	5	1,280	0.39%
2024/04/01	10	28.90	18.1	28.78	28.80	-8.1	1,266	-0.64%
2024/03/29	0	28.15	3.8	28.05	28.20	-3.8	1,236	-0.31%
2024/03/28	1	28.30	12	28.39	28.20	-11	1,238	-0.89%
2024/03/27	0	28.38	0.1	28.45	28.40	-0.1	1,242	-0.01%
2024/03/26	6	27.91	3	27.97	27.95	3	1,214	0.25%
2024/03/25	10	28.15	0	0.00	28.20	10	1,214	0.82%
2024/03/21	0.1	28.10	0	28.20	28.25	0.1	1,223	0.01%
2024/03/20	11	27.57	1	27.80	27.65	10	1,229	0.81%
2024/03/19	6.2	27.90	5	28.06	27.80	1.2	1,228	0.10%
2024/03/18	0.2	28.00	0.6	28.30	28.10	-0.5	1,227	-0.04%
2024/03/15	34	27.63	11.8	27.95	27.80	22.2	1,226	1.81%
2024/03/14	3	28.65	1.7	28.55	28.65	1.3	1,182	0.11%
2024/03/13	3	27.97	3.1	28.05	28.10	-0.1	1,163	-0.01%
2024/03/12	4	27.90	0	0.00	27.90	4	1,162	0.34%
2024/03/11	2	27.25	0.1	27.40	27.30	1.9	1,159	0.16%
2024/03/08	24.6	27.08	17	26.95	27.00	7.6	1,155	0.65%
2024/03/07	24.3	27.61	1	27.80	27.55	23.3	1,131	2.06%
2024/03/06	8	28.01	2	27.90	27.90	6	1,110	0.54%
2024/03/05	1.1	27.80	7.8	27.82	27.85	-6.7	1,106	-0.61%
2024/03/04	4.2	27.85	12	27.92	27.80	-7.8	1,118	-0.70%
2024/03/01	18.2	28.11	14	27.95	28.00	4.2	1,124	0.38%
2024/02/29	15	28.45	0	0.00	28.40	15	1,140	1.32%
2024/02/27	1	28.79	1	28.55	28.65	0	1,165	0.00%
2024/02/26	1	28.90	5	29.05	28.90	-4	1,193	-0.33%
2024/02/23	0.1	29.03	0	0.00	28.95	0.1	1,207	0.01%
2024/02/22	1	29.25	5	29.45	29.25	-4	1,216	-0.33%
2024/02/21	0	29.30	9.2	29.40	29.40	-9.2	1,228	-0.75%
2024/02/20	3	29.38	19	29.39	29.60	-16	1,224	-1.31%
2024/02/19	1.2	29.13	16.4	29.04	29.20	-15.2	1,208	-1.26%
2024/02/16	2	28.18	0	0.00	28.35	2	1,203	0.17%
2024/02/05	0	0.00	1.4	28.31	28.30	-1.4	1,199	-0.12%
2024/02/02	1	28.30	2	28.35	28.30	-1	1,205	-0.08%
2024/01/31	1	28.20	0	0.00	28.20	1	1,217	0.08%
2024/01/30	2	28.30	2	28.35	28.30	0	1,224	0.00%
2024/01/26	7	28.55	4	28.50	28.40	3	1,242	0.24%
2024/01/25	2	28.13	0.3	28.10	28.15	1.7	1,241	0.13%
2024/01/23	1	28.20	0	0.00	28.25	1	1,265	0.08%
2024/01/22	0.2	27.91	0	0.00	27.90	0.2	1,265	0.02%
2024/01/19	2	27.70	0	0.00	27.75	2	1,268	0.16%
2024/01/18	0.6	27.60	0	0.00	27.70	0.6	1,276	0.05%
2024/01/17	10.6	27.68	0	0.00	27.60	10.6	1,285	0.83%
2024/01/16	8	28.10	0	0.00	27.90	8	1,287	0.62%
2024/01/15	0	0.00	4.7	28.55	28.55	-4.7	1,293	-0.36%
2024/01/12	0	0.00	0.1	28.35	28.35	-0.1	1,323	0.00%
2024/01/11	0	0.00	2	28.20	28.25	-2	1,363	-0.15%
2024/01/10	7.2	27.35	3	27.40	27.60	4.2	1,493	0.28%
2024/01/09	38.6	28.52	39.5	28.65	27.80	-0.9	1,480	-0.06%
2024/01/08	0	0.00	3	29.80	29.45	-3	1,411	-0.21%
2024/01/05	0	29.25	20.6	29.26	29.25	-20.6	1,403	-1.47%
2024/01/04	3	29.50	1	29.40	29.35	2	1,413	0.14%
2024/01/03	0	0.00	3	29.60	29.60	-3	1,442	-0.21%
2023/12/29	1	29.35	5	29.50	29.50	-4	1,457	-0.27%
2023/12/28	1	29.50	7	29.57	29.60	-6	1,468	-0.41%
2023/12/27	0	0.00	5	29.45	29.50	-5	1,477	-0.34%
2023/12/26	1.3	29.29	1	29.35	29.35	0.3	1,492	0.02%
2023/12/25	1	29.49	0	0.00	29.30	1	1,499	0.07%
2023/12/22	1	29.40	4.1	29.61	29.65	-3.1	1,505	-0.21%
2023/12/20	3.7	29.59	5	29.70	29.35	-1.3	1,536	-0.08%
2023/12/19	4	29.44	0	0.00	29.45	4	1,561	0.26%
2023/12/18	0	0.00	2	29.50	29.35	-2	1,575	-0.13%
2023/12/15	1.1	29.10	6	29.28	29.20	-4.9	1,573	-0.31%
2023/12/12	2.5	28.49	0	0.00	28.55	2.5	1,554	0.16%
2023/12/11	0	29.05	2	29.00	28.95	-2	1,543	-0.13%
2023/12/08	0	29.20	28	29.19	29.10	-28	1,547	-1.81%
2023/12/07	2	29.45	20	29.48	29.35	-18	1,539	-1.17%
2023/12/06	1	29.55	0	0.00	29.50	1	1,546	0.06%
2023/12/05	3	29.15	3	29.28	29.25	0	1,550	0.00%
2023/12/04	0	29.30	13	29.37	29.25	-13	1,568	-0.83%
2023/12/01	0	0.00	17	29.31	29.20	-17	1,588	-1.07%
2023/11/30	0	0.00	1	29.25	29.30	-1	1,650	-0.06%
2023/11/29	2.1	29.10	15	29.29	29.30	-12.9	1,666	-0.77%
2023/11/28	13.1	29.41	2	29.45	29.40	11.1	1,697	0.65%
2023/11/27	6.5	29.94	14.1	29.86	29.80	-7.6	1,723	-0.44%
2023/11/24	4.2	29.56	6	29.75	29.25	-1.8	1,712	-0.10%
2023/11/22	2.2	28.52	5	28.65	28.70	-2.9	1,699	-0.17%
2023/11/21	1	28.35	10	28.18	28.25	-9	1,724	-0.52%
2023/11/20	7	27.71	8	27.65	27.70	-1	1,751	-0.06%
2023/11/17	3	27.08	0	0.00	27.15	3	1,785	0.17%
2023/11/16	2.4	27.25	4	26.93	27.35	-1.7	1,855	-0.09%
2023/11/15	4	26.61	24.8	26.80	26.85	-20.8	1,948	-1.07%
2023/11/14	0	26.40	71	26.44	26.35	-71	2,250	-3.15%
2023/11/13	1	26.25	30	26.26	26.10	-29	2,566	-1.13%
2023/11/10	1	26.25	0	0.00	26.25	1	2,685	0.04%
2023/11/09	1	26.15	1	26.45	26.45	0	2,770	0.00%
2023/11/08	5.6	26.28	0	0.00	26.25	5.6	2,913	0.19%
2023/11/07	0	26.65	1	26.70	26.60	-1	2,945	-0.03%
2023/11/06	2	26.80	0	0.00	26.60	2	2,995	0.07%
2023/11/02	0.6	26.75	9.2	26.80	26.55	-8.6	3,104	-0.28%
2023/11/01	0	0.00	2.6	26.09	26.25	-2.6	3,155	-0.08%
2023/10/31	9	25.85	0	0.00	25.75	9	3,253	0.28%
2023/10/30	0	26.20	0	0.00	26.15	0	3,448	0.00%
2023/10/26	2	26.40	0	0.00	26.25	2	3,737	0.05%
2023/10/25	0	26.60	0	0.00	26.65	0	4,101	0.00%
2023/10/24	0.7	26.44	0	0.00	26.20	0.7	4,459	0.02%
2023/10/23	13	26.25	0	0.00	26.50	13	4,533	0.29%
2023/10/20	42	26.75	0.4	27.00	26.70	41.6	4,581	0.91%
2023/10/19	2	27.70	0	0.00	27.55	2	4,580	0.04%
2023/10/13	0.1	28.45	0	0.00	28.35	0.1	4,458	0.00%
2023/10/11	0	0.00	2	28.75	28.65	-2	4,461	-0.04%
2023/10/06	0	0.00	0.4	28.35	28.30	-0.4	4,444	-0.01%
2023/10/05	0	0.00	0	28.15	28.00	0	4,433	0.00%
2023/10/04	0	28.05	0.1	28.05	28.10	0	4,426	0.00%
2023/10/03	0	0.00	1	28.05	28.00	-1	4,430	-0.02%
2023/09/28	0	28.50	0	0.00	28.35	0	4,439	0.00%
2023/09/27	0	28.55	1	28.45	28.60	-1	4,461	-0.02%
2023/09/26	36	28.18	0	0.00	28.10	36	4,502	0.80%
2023/09/25	0.8	28.85	0.8	28.80	28.80	-0.1	4,501	0.00%
2023/09/22	0.1	28.75	1	28.95	28.80	-0.9	4,513	-0.02%
2023/09/21	30	29.13	1	29.10	28.95	29	4,493	0.65%
2023/09/20	0	0.00	1	29.45	29.60	-1	4,502	-0.02%
2023/09/14	0	0.00	1	29.25	29.30	-1	5,041	-0.02%
2023/09/13	10	29.20	0	0.00	29.15	10	5,083	0.20%
2023/09/12	3	29.40	0	0.00	29.40	3	5,109	0.06%
2023/09/07	5	30.26	5	30.37	30.20	0	5,183	0.00%
2023/09/06	2	31.25	0.2	31.45	31.00	1.9	5,181	0.04%
2023/09/05	2	29.90	6	31.00	31.40	-4	5,198	-0.08%
2023/09/04	0	0.00	2	29.70	29.85	-2	5,182	-0.04%
2023/09/01	7	29.56	2	29.95	29.20	5	5,204	0.10%
2023/08/31	0.6	29.60	0	0.00	29.65	0.6	5,201	0.01%
2023/08/30	0	0.00	4	28.33	28.65	-4	5,211	-0.08%
2023/08/29	8	27.93	0	0.00	28.20	8	5,199	0.15%
2023/08/28	18	27.98	0	0.00	27.85	18	5,200	0.35%
2023/08/25	5.1	28.20	0	28.40	28.10	5.1	5,171	0.10%
2023/08/24	7.3	28.37	0	0.00	28.15	7.3	5,156	0.14%
2023/08/23	2.1	28.45	0.1	28.50	28.40	2	5,133	0.04%
2023/08/21	29.2	29.31	7	29.24	29.10	22.2	5,036	0.44%
2023/08/18	55.7	31.38	6.3	30.80	30.70	49.4	4,948	1.00%
2023/08/17	5	50.50	1.3	48.92	48.00	3.7	4,648	0.08%
2023/08/16	1.2	50.34	14	50.26	51.10	-12.8	4,361	-0.29%
2023/08/15	0.2	50.80	2.3	50.43	50.30	-2.2	4,278	-0.05%
2023/08/14	2	49.58	10	50.49	51.00	-8	4,226	-0.19%
2023/08/11	2	52.30	2	52.50	52.20	0	4,092	0.00%
2023/08/10	0	0.00	1	52.60	52.50	-1	4,059	-0.02%
2023/08/09	1	52.60	0.5	53.00	52.40	0.5	4,029	0.01%
2023/08/07	9	50.60	9	51.09	51.70	0	4,045	0.00%
2023/08/04	22.1	51.06	22	51.79	51.00	0.1	4,011	0.00%
2023/08/02	41.1	53.34	30	52.05	51.80	11.1	3,930	0.28%
2023/08/01	2	56.35	1	56.70	56.30	1	3,761	0.03%
2023/07/31	10	57.70	17	57.29	57.00	-7	3,686	-0.19%
2023/07/28	14	55.59	12	55.83	56.60	2	3,515	0.06%
2023/07/27	5.4	52.34	49	51.89	53.00	-43.6	3,175	-1.37%
2023/07/26	1	48.40	1	48.50	48.45	0	2,840	0.00%
2023/07/25	0	0.00	2	46.61	47.80	-2	2,800	-0.07%
2023/07/24	2	46.50	0	46.40	46.30	2	2,760	0.07%
2023/07/21	3	45.75	0	0.00	45.80	3	2,764	0.11%
2023/07/20	1	46.30	3	45.90	45.85	-2	2,798	-0.07%
2023/07/18	2	44.80	0	0.00	44.35	2	2,839	0.07%
2023/07/17	1	44.75	0	0.00	44.75	1	2,869	0.03%
2023/07/12	0.1	44.85	0	0.00	44.80	0.1	3,065	0.00%
2023/07/11	2	44.85	0	0.00	44.85	2	3,124	0.06%
2023/07/07	1	44.90	0	0.00	44.75	1	3,377	0.03%
2023/07/04	2	44.85	21	44.72	44.60	-19	3,691	-0.51%
2023/06/29	1.1	43.39	1	43.60	43.35	0.1	4,091	0.00%
2023/06/28	3	43.55	0	0.00	43.45	3	4,109	0.07%
2023/06/27	2	43.80	1	42.85	43.65	1	4,137	0.02%
2023/06/26	3	43.90	3	44.07	43.35	0	4,244	0.00%
2023/06/21	16.1	46.05	4	45.78	45.65	12.1	4,211	0.29%
2023/06/20	10.1	47.40	9	47.45	47.35	1.1	4,108	0.03%
2023/06/19	1	49.50	0	0.00	48.90	1	4,029	0.02%
2023/06/12	1	49.10	0	0.00	48.90	1	5,456	0.02%
2023/06/09	1	48.70	0	0.00	49.00	1	5,447	0.02%
2023/06/08	6	48.59	1	48.50	48.45	5	5,418	0.09%
2023/06/07	3	49.25	5	49.70	49.20	-2	5,387	-0.04%
2023/06/06	1	49.00	1	48.75	49.40	0	5,367	0.00%
2023/06/05	2	49.28	6	49.54	48.65	-4	5,344	-0.07%
2023/06/02	0	0.00	1	48.35	48.40	-1	5,303	-0.02%
2023/06/01	1	48.50	0	0.00	48.45	1	5,303	0.02%
2023/05/31	0	0.00	1	48.40	48.45	-1	5,305	-0.02%
2023/05/29	1	48.55	0	0.00	48.60	1	5,308	0.02%
2023/05/26	0	0.00	2	48.30	48.55	-2	5,297	-0.04%
2023/05/23	1	48.30	2	48.50	48.50	-1	5,243	-0.02%
2023/05/19	2.1	48.06	0	0.00	48.00	2.1	5,191	0.04%
2023/05/11	1	48.70	1	49.00	48.25	0	4,967	0.00%
2023/05/10	0	0.00	6	49.19	49.10	-6	4,902	-0.12%
2023/05/04	4	49.03	0	0.00	49.00	4	4,794	0.08%
2023/05/03	1	48.80	0	0.00	48.55	1	4,767	0.02%
2023/04/27	1	48.60	0	0.00	48.80	1	4,657	0.02%
2023/04/26	0	0.00	1	48.20	48.60	-1	4,633	-0.02%
2023/04/25	0	48.40	0	0.00	48.20	0	4,599	0.00%
2023/04/24	0.1	48.50	50.3	48.56	48.90	-50.2	4,555	-1.10%
2023/04/21	0	0.00	1	48.30	48.30	-1	4,527	-0.02%
2023/04/20	0	0.00	1	48.40	48.40	-1	4,464	-0.02%
2023/04/19	1	48.70	0	0.00	48.70	1	4,418	0.02%
2023/04/18	2	49.63	5	50.00	49.55	-3	4,344	-0.07%
2023/04/17	0	0.00	7	49.25	49.50	-7	4,266	-0.16%
2023/04/14	2.1	48.80	2	49.15	48.50	0.1	4,187	0.00%
2023/04/13	12	48.28	7	48.61	48.80	5	4,117	0.12%
2023/04/12	2.1	49.58	34.1	48.83	49.60	-32	3,967	-0.81%
2023/04/10	63	46.94	23	47.03	47.20	40	3,739	1.07%
2023/04/07	11	48.26	0	0.00	47.90	11	3,626	0.30%
2023/04/06	4	47.25	26	47.44	48.20	-22	3,428	-0.64%
2023/03/31	13	45.62	21	45.30	46.00	-8	3,178	-0.25%
2023/03/27	0	0.00	3	44.20	43.30	-3	2,811	-0.11%
2023/03/24	2	42.98	2	42.98	43.50	0	2,621	0.00%
2023/03/23	0	0.00	2	42.80	42.80	-2	2,530	-0.08%
2023/03/22	0	42.00	2	42.10	42.35	-2	2,451	-0.08%
2023/03/21	1	42.70	3	42.42	42.50	-2	2,352	-0.09%
2023/03/20	3	43.07	3	43.13	42.90	0	2,199	0.00%
2023/03/17	13	42.68	11	42.86	42.60	2	2,013	0.10%
2023/03/16	57	42.53	53	41.87	42.45	4	1,551	0.26%
2023/03/15	0	0.00	2	38.90	38.90	-2	779	-0.26%
2023/03/13	0	0.00	10	35.21	35.50	-10	738	-1.35%
2023/03/10	8	35.18	22	35.17	35.25	-14	720	-1.94%
2023/03/09	2	35.05	0	0.00	35.10	2	700	0.29%
2023/03/08	1	34.50	0	0.00	35.40	1	682	0.15%
2023/03/06	2	34.65	1	34.60	34.55	1	640	0.16%
2023/03/03	3	33.97	0	0.00	34.00	3	641	0.47%
2023/03/02	5	33.40	0.5	33.75	33.90	4.5	701	0.65%
2023/02/24	1	33.30	0	0.00	33.30	1	688	0.15%
2023/02/21	0	0.00	1	32.40	32.40	-1	689	-0.14%
2023/02/20	0	0.00	1	32.00	32.60	-1	695	-0.14%
2023/02/16	5	31.70	0	0.00	31.85	5	710	0.70%
2023/02/10	13	31.74	0	0.00	31.60	13	822	1.58%
2023/02/09	10	31.90	0	0.00	31.85	10	820	1.22%
2023/02/07	33	31.85	0	0.00	31.80	33	813	4.06%
2023/02/06	3	31.75	0	0.00	31.75	3	815	0.37%
2023/02/03	2	31.75	0	0.00	31.80	2	810	0.25%
2023/01/31	0	0.00	8	31.26	31.50	-8	794	-1.01%
2023/01/05	0	0.00	1	31.30	31.70	-1	860	-0.12%
2022/12/29	0	0.00	1	31.20	31.20	-1	879	-0.11%
2022/12/28	0	0.00	1	31.15	31.10	-1	883	-0.11%
2022/12/22	0	0.00	1	30.20	30.35	-1	884	-0.11%
2022/12/14	0	0.00	2	30.90	30.90	-2	913	-0.22%
2022/12/07	1	31.00	0	0.00	31.00	1	898	0.11%
2022/11/24	13	31.59	1	31.80	31.60	12	856	1.40%
2022/11/23	0	0.00	5	33.36	33.45	-5	770	-0.65%
2022/11/18	1	32.50	0	0.00	32.45	1	729	0.14%
2022/11/16	2	32.65	0	0.00	32.60	2	720	0.28%
2022/11/15	0.3	32.80	12	32.81	32.90	-11.7	713	-1.64%
2022/11/14	1	32.85	3	32.87	32.75	-2	711	-0.28%
2022/11/11	1	32.65	5	32.80	32.70	-4	711	-0.56%
2022/11/10	9	32.44	24	32.69	32.40	-15	707	-2.12%
2022/11/09	0	0.00	25	31.22	31.65	-25	670	-3.73%
2022/11/08	0	0.00	10	30.68	30.75	-10	672	-1.49%
2022/11/07	0	0.00	1	29.75	29.75	-1	672	-0.15%
2022/11/01	0	0.00	2	29.60	29.75	-2	682	-0.29%
2022/10/27	0	0.00	2	29.50	29.65	-2	724	-0.28%
2022/10/24	0	0.00	5	29.80	29.50	-5	804	-0.62%
2022/10/21	0	0.00	2	29.30	29.15	-2	806	-0.25%
2022/10/20	0	0.00	0.1	28.50	28.45	-0.1	805	-0.01%
2022/10/19	0	0.00	8	29.66	29.85	-8	741	-1.08%
2022/10/18	0	0.00	4	29.65	29.25	-4	747	-0.54%
2022/10/14	0	0.00	6	29.38	29.35	-6	767	-0.78%
2022/10/04	1	32.00	0	0.00	32.30	1	754	0.13%
2022/09/23	0	0.00	1	32.55	31.70	-1	792	-0.13%
2022/09/15	0	0.00	1	33.40	33.25	-1	995	-0.10%
2022/09/14	10	33.45	0	0.00	33.50	10	1,002	1.00%
2022/09/12	0	0.00	1	33.20	33.25	-1	1,004	-0.10%
2022/09/07	0	0.00	0.4	32.15	32.25	-0.4	1,002	-0.03%
2022/09/06	0	0.00	4	32.75	32.30	-4	1,007	-0.40%
2022/09/05	0	0.00	0.1	32.60	32.70	-0.1	1,019	-0.01%
2022/08/29	0	0.00	8	32.00	32.30	-8	1,147	-0.70%
2022/08/26	4	32.10	2	32.30	32.30	2	1,154	0.17%
2022/08/24	1	31.20	1	32.00	32.00	0	1,168	0.00%
2022/08/23	12	31.13	0	0.00	31.05	12	1,171	1.02%
2022/08/19	3	31.52	0	0.00	31.85	3	1,182	0.25%
2022/08/18	15	31.79	2	31.86	31.50	13	1,178	1.10%
2022/08/17	11.6	32.46	0	0.00	32.50	11.6	1,162	1.00%
2022/08/16	0	0.00	1	31.75	31.75	-1	1,144	-0.09%
2022/08/15	1	31.00	0	0.00	31.30	1	1,128	0.09%
2022/08/11	1	30.10	1	30.00	30.05	0	1,101	0.00%
2022/08/10	1	29.50	0	0.00	29.75	1	1,097	0.09%
2022/08/08	0.5	29.40	0	0.00	29.65	0.5	1,098	0.05%
2022/08/02	10	28.70	0	0.00	28.50	10	1,097	0.91%
2022/07/29	0	0.00	4	27.19	27.65	-4	1,055	-0.38%
2022/07/11	1	26.20	0	0.00	26.40	1	969	0.10%
2022/07/04	0	0.00	2	26.45	26.45	-2	969	-0.21%
2022/06/30	1	26.80	0	0.00	26.55	1	962	0.10%
2022/06/29	1	28.50	0	0.00	28.20	1	946	0.11%
2022/06/28	0	0.00	1	29.60	29.50	-1	902	-0.11%
2022/06/24	1	29.85	0	0.00	29.95	1	914	0.11%
2022/06/22	1	31.60	0	0.00	31.80	1	865	0.12%
2022/06/20	1	32.60	0	0.00	32.10	1	895	0.11%
2022/06/08	1	36.60	0	0.00	35.95	1	992	0.10%
2022/06/07	1	36.85	10	37.15	37.25	-9	946	-0.95%
2022/06/06	0	0.00	2	37.35	37.35	-2	917	-0.22%
2022/05/30	0	0.00	0	35.80	35.90	0	909	0.00%
2022/05/20	1	34.25	0	0.00	34.30	1	879	0.11%
2022/05/12	1	33.50	0	0.00	33.90	1	869	0.11%
2022/05/05	1	34.30	0	0.00	34.50	1	846	0.12%
2022/04/27	1	33.40	0	0.00	33.55	1	851	0.12%
2022/04/25	1	33.80	0	0.00	33.80	1	851	0.12%
2022/04/20	0	34.60	0	0.00	34.50	0	886	0.00%
2022/04/08	0	0.00	1	34.10	34.80	-1	932	-0.11%
2022/03/29	1	35.00	0	0.00	34.95	1	853	0.12%
2022/03/18	1	35.50	1	35.65	35.95	0	730	0.00%
2022/03/17	0	0.00	3	36.05	36.05	-3	726	-0.41%
2022/03/16	3	36.15	0	0.00	36.25	3	708	0.42%
2022/03/15	1	38.75	0	0.00	39.10	1	620	0.16%
2022/03/14	1	39.10	0	0.00	39.15	1	620	0.16%
2022/03/11	1	38.85	0	0.00	39.25	1	616	0.16%
2022/03/07	1	38.80	0	0.00	39.15	1	617	0.16%
2022/03/03	1	39.40	0	0.00	39.45	1	612	0.16%
2022/02/10	0	0.00	1	39.35	39.50	-1	772	-0.13%
2022/02/09	6	39.48	0	0.00	39.50	6	775	0.77%
2022/01/25	2	38.80	0	0.00	39.00	2	773	0.26%
2022/01/21	0	0.00	103	38.96	38.95	-103	770	-13.36%	大賣/鉅額交易
2022/01/20	0	0.00	27	39.10	39.30	-27	763	-3.54%
2022/01/18	2	39.20	0	0.00	39.00	2	759	0.26%
2022/01/17	1	39.20	0	0.00	39.40	1	751	0.13%
2022/01/12	0	0.00	7	39.91	40.05	-7	705	-0.99%
2022/01/11	4	40.10	4	40.00	40.05	0	692	0.00%
2022/01/10	0	0.00	5	40.00	40.15	-5	685	-0.73%
2022/01/06	0	0.00	5	40.10	40.40	-5	670	-0.75%
2022/01/05	0	0.00	0.1	40.20	40.40	-0.1	665	-0.02%
2021/12/28	0.1	40.50	0	0.00	40.30	0.1	659	0.01%
2021/12/24	1	40.15	0	0.00	40.30	1	670	0.15%
2021/12/21	1	40.20	1	40.25	40.20	0	665	0.00%
2021/12/15	1	41.35	0	0.00	41.65	1	641	0.16%
2021/12/14	0	0.00	2	41.45	41.75	-2	636	-0.31%
2021/12/13	0	0.00	7	42.11	42.20	-7	649	-1.08%
2021/12/09	0	0.00	1	41.50	41.70	-1	661	-0.15%
2021/12/07	0	0.00	1	41.50	41.50	-1	658	-0.15%
2021/12/06	0	0.00	2	41.48	41.45	-2	656	-0.30%
2021/12/02	0	0.00	5	40.55	40.75	-5	655	-0.76%
2021/11/29	1	40.10	0	0.00	40.45	1	678	0.15%
2021/11/26	2	40.60	0	0.00	40.85	2	684	0.29%
2021/11/25	0	0.00	1	40.70	41.20	-1	678	-0.15%
2021/11/23	15	40.00	0	0.00	39.90	15	707	2.12%
2021/11/17	1	39.90	3	40.00	40.40	-2	887	-0.23%
2021/11/16	1	40.15	0	0.00	40.20	1	894	0.11%
2021/11/15	5	40.18	0	0.00	40.10	5	898	0.56%
2021/11/12	1	40.65	1	40.50	40.65	0	892	0.00%
2021/11/11	2.1	39.50	0	0.00	39.35	2.1	871	0.24%
2021/11/09	2	38.90	0	0.00	38.90	2	874	0.23%
2021/11/03	2	38.85	0	0.00	39.05	2	949	0.21%
2021/11/02	2	38.80	0	0.00	38.90	2	957	0.21%
2021/10/20	0	0.00	1	39.15	39.10	-1	1,278	-0.08%
2021/10/19	1	39.15	0	0.00	39.15	1	1,282	0.08%
2021/10/15	0	0.00	5	38.85	38.85	-5	1,289	-0.39%
2021/10/14	1	38.80	0	0.00	38.55	1	1,288	0.08%
2021/10/13	0	0.00	3	38.30	38.30	-3	1,293	-0.23%
2021/10/08	0	0.00	5	38.40	38.45	-5	1,297	-0.39%
2021/10/05	0	0.00	0.1	38.00	38.10	-0.1	1,314	-0.01%
2021/09/29	0	0.00	4	38.30	38.40	-4	1,326	-0.30%
2021/09/22	6	37.90	0	0.00	37.85	6	1,333	0.45%
2021/09/14	0	0.00	1	39.25	39.00	-1	1,295	-0.08%
2021/09/13	5	39.21	0	0.00	39.50	5	1,275	0.39%
2021/09/10	1	39.10	0	0.00	39.20	1	1,274	0.08%
2021/09/08	0	0.00	5	38.60	38.55	-5	1,268	-0.39%
2021/09/02	1	39.55	7	39.10	39.10	-6	1,241	-0.48%
2021/09/01	0	0.00	5.1	39.50	39.70	-5.1	1,227	-0.42%
2021/08/30	1	38.75	3	38.35	38.65	-2	1,215	-0.16%
2021/08/27	0.1	38.25	1	38.00	38.00	-0.9	1,202	-0.07%
2021/08/26	5	38.61	2.1	38.65	38.55	2.9	1,163	0.25%
2021/08/25	15.1	42.11	0	0.00	42.20	15.1	1,127	1.34%
2021/08/24	18.1	42.17	0	0.00	42.10	18.1	1,050	1.72%
2021/08/23	34	42.55	0	0.00	42.25	34	1,012	3.36%
2021/08/20	21	42.08	0	0.00	42.10	21	982	2.14%
2021/08/19	3	42.17	0	0.00	42.10	3	970	0.31%
2021/08/18	0	0.00	1	42.30	42.50	-1	963	-0.10%
2021/08/16	0	0.00	4	42.45	42.50	-4	935	-0.43%
2021/08/12	3	43.15	2.1	42.86	43.05	0.9	906	0.09%
2021/08/09	40	44.18	2	44.40	43.75	38	905	4.19%
2021/08/06	9	44.40	0	0.00	44.70	9	912	0.99%
2021/08/03	11	43.22	19	43.71	44.40	-8	1,012	-0.79%
2021/08/02	0	0.00	1	43.35	43.20	-1	992	-0.10%
2021/07/30	9	41.93	8	42.88	42.95	1	932	0.11%
2021/07/29	0	0.00	0.1	40.60	40.60	-0.1	792	-0.02%
2021/07/28	3.2	39.68	0	0.00	40.35	3.2	792	0.40%
2021/07/26	0	0.00	2	40.95	40.70	-2	847	-0.24%
2021/07/21	0.7	40.00	0	0.00	39.90	0.7	891	0.08%
2021/07/19	0	0.00	1	40.65	40.65	-1	915	-0.11%
2021/07/12	0	0.00	1	39.95	40.00	-1	1,013	-0.10%
2021/07/09	1	40.25	2	40.23	40.00	-1	1,012	-0.10%
2021/07/06	0	0.00	0.6	39.25	39.45	-0.6	1,056	-0.06%
2021/06/29	0.1	38.95	0	0.00	38.80	0.1	1,120	0.01%
2021/06/28	1	39.25	1	39.05	39.05	0	1,136	0.00%
2021/06/23	3	39.00	0	39.45	39.05	3	1,278	0.23%
2021/06/21	1	39.00	0	0.00	38.90	1	1,484	0.07%
2021/06/17	0	0.00	0.1	39.40	39.40	-0.1	1,565	-0.01%
2021/06/02	0	0.00	2	39.55	39.35	-2	1,731	-0.12%
2021/05/20	0	0.00	6	38.62	38.25	-6	1,833	-0.33%
2021/05/17	5	36.82	0	0.00	36.15	5	1,839	0.27%
2021/05/14	0.1	37.50	4	37.70	37.30	-3.9	1,806	-0.22%
2021/05/13	12	37.75	0	0.00	37.55	12	1,779	0.67%
2021/05/12	0	0.00	2	38.28	38.35	-2	1,745	-0.11%
2021/05/11	0	0.00	1	40.10	39.75	-1	1,681	-0.06%
2021/05/10	1	40.35	1	40.40	40.40	0	1,666	0.00%
2021/05/07	0	0.00	1	40.00	39.95	-1	1,655	-0.06%
2021/05/04	0	0.00	15	39.12	39.25	-15	1,636	-0.92%
2021/05/03	1	40.30	0	0.00	40.15	1	1,606	0.06%
2021/04/29	2	40.65	0	0.00	40.75	2	1,608	0.12%
2021/04/28	0	0.00	1	40.50	40.35	-1	1,605	-0.06%
2021/04/27	2	40.25	0	0.00	40.30	2	1,621	0.12%
2021/04/23	0.1	39.95	0	0.00	39.90	0.1	1,599	0.01%
2021/04/22	0	0.00	2.4	39.97	39.75	-2.4	1,617	-0.15%
2021/04/20	5	39.50	0	0.00	39.60	5	1,598	0.31%
2021/04/19	0	0.00	4	39.75	39.75	-4	1,625	-0.25%
2021/04/16	1	39.00	0	0.00	39.25	1	1,600	0.06%
2021/04/15	1	38.65	0	0.00	38.70	1	1,622	0.06%
2021/04/13	0	0.00	2	38.55	38.45	-2	1,633	-0.12%
2021/04/12	0.1	38.55	0	0.00	38.35	0.1	1,648	0.01%
2021/04/09	0.3	38.70	0	0.00	38.65	0.3	1,628	0.02%
2021/04/08	0.3	39.02	0	0.00	38.95	0.3	1,616	0.02%
2021/04/06	1	38.85	20	39.03	38.85	-19	1,610	-1.18%
2021/04/01	0.1	39.05	10	38.80	38.90	-10	1,603	-0.62%
2021/03/31	0	0.00	30	38.80	38.80	-30	1,593	-1.88%
2021/03/30	3.2	38.79	5	38.85	38.90	-1.9	1,582	-0.12%
2021/03/29	1.4	38.80	30	39.00	38.85	-28.7	1,563	-1.83%
2021/03/26	1.8	39.19	0	0.00	39.10	1.8	1,513	0.12%
2021/03/25	63.2	39.05	55	39.61	39.60	8.2	1,493	0.55%
2021/03/24	10	42.30	0	0.00	42.75	10	1,296	0.77%
2021/03/23	15.5	42.17	0	0.00	42.60	15.5	1,294	1.20%
2021/03/22	0	0.00	2	43.45	43.90	-2	1,256	-0.16%
2021/03/18	0	0.00	1	41.90	42.75	-1	1,214	-0.08%
2021/03/16	20	41.10	0	0.00	41.40	20	1,185	1.69%
2021/03/15	25	40.37	0	0.00	40.80	25	1,223	2.04%
2021/03/12	18	40.13	0	0.00	40.30	18	1,272	1.42%
2021/03/11	4	40.13	0	0.00	40.30	4	1,289	0.31%
2021/03/10	9	40.12	0	0.00	40.20	9	1,290	0.70%
2021/02/23	0	0.00	3	39.75	39.85	-3	1,313	-0.23%
2021/01/28	0	0.00	4	37.90	38.10	-4	1,356	-0.29%
2021/01/22	1	37.05	5	37.00	37.45	-4	1,370	-0.29%
2021/01/20	2	37.50	0	0.00	37.70	2	1,336	0.15%
2021/01/19	1	38.20	0	0.00	38.20	1	1,307	0.08%
2021/01/15	3	38.23	0	0.00	38.35	3	1,308	0.23%
2021/01/14	0	0.00	1	39.00	39.00	-1	1,324	-0.08%
2021/01/13	4	39.05	0	0.00	39.35	4	1,319	0.30%
2021/01/06	0	0.00	63	40.09	40.10	-63	1,254	-5.02%
2021/01/05	0	0.00	0.2	39.60	39.95	-0.2	1,233	-0.02%
2021/01/04	0	0.00	1	39.40	39.55	-1	1,208	-0.08%
2020/12/31	2	39.45	0	0.00	39.40	2	1,203	0.17%
2020/12/29	1	38.90	0	0.00	39.20	1	1,213	0.08%
2020/12/28	2	39.05	0	0.00	39.20	2	1,247	0.16%
2020/12/23	0	0.00	2	39.10	39.00	-2	1,266	-0.16%
2020/12/15	0	0.00	1	37.95	38.20	-1	1,340	-0.07%
2020/12/11	4	38.00	0	0.00	38.25	4	1,437	0.28%
2020/12/10	1	37.90	0	0.00	38.35	1	1,468	0.07%
2020/12/09	1	37.00	1	37.20	37.90	0	1,458	0.00%
2020/12/08	1	38.85	0	0.00	38.25	1	1,396	0.07%
2020/12/02	1	39.40	0	0.00	39.80	1	1,348	0.07%
2020/12/01	0	0.00	1	39.85	39.65	-1	1,362	-0.07%
2020/11/27	0	0.00	1	39.90	39.90	-1	1,370	-0.07%
2020/11/26	0	0.00	1	39.05	39.10	-1	1,371	-0.07%
2020/11/24	2	39.00	0	0.00	39.10	2	1,382	0.14%
2020/11/20	2	39.13	0	0.00	38.95	2	1,381	0.14%
2020/11/17	0	0.00	1	39.75	39.70	-1	1,429	-0.07%
2020/11/13	0.2	39.15	0	0.00	39.35	0.2	1,464	0.01%
2020/11/12	0.1	39.40	0	0.00	39.45	0.1	1,475	0.01%
2020/11/10	1	39.00	8	39.18	39.05	-7	1,458	-0.48%
2020/11/03	1	38.40	0	0.00	38.45	1	1,445	0.07%
2020/10/30	1	38.60	0	0.00	38.60	1	1,449	0.07%
2020/10/29	3	39.10	0	0.00	39.15	3	1,435	0.21%
2020/10/26	0	0.00	5	39.85	39.75	-5	1,491	-0.34%
2020/10/21	1	39.15	0	0.00	39.05	1	1,485	0.07%
2020/10/14	1	38.85	0	0.00	38.90	1	1,493	0.07%
2020/10/13	0	0.00	10	38.40	38.80	-10	1,501	-0.67%
2020/10/06	1	38.65	0	0.00	39.00	1	1,616	0.06%
2020/10/05	0	0.00	2	39.00	39.20	-2	1,665	-0.12%
2020/09/30	0	0.00	15	38.00	38.00	-15	1,736	-0.86%
2020/09/29	0	0.00	15	37.33	37.45	-15	1,901	-0.79%
2020/09/25	21	36.90	81	36.56	36.95	-60	2,064	-2.91%
2020/09/24	20	37.02	4	37.30	37.05	16	2,129	0.75%
2020/09/23	25	37.72	26	37.91	37.90	-1	2,133	-0.05%
2020/09/22	20	37.85	16	38.18	38.00	4	2,155	0.19%
2020/09/21	2	38.03	20	38.04	38.30	-18	2,185	-0.82%
2020/09/18	20	38.10	10	38.20	38.05	10	2,207	0.45%
2020/09/17	40	38.76	0	0.00	38.55	40	2,184	1.83%
2020/09/16	50	38.95	1	39.40	38.70	49	2,193	2.23%
2020/09/09	0	0.00	1	36.65	36.85	-1	2,155	-0.05%
2020/09/07	1	37.20	0	0.00	37.25	1	2,170	0.05%
2020/09/03	0	0.00	6	36.85	36.95	-6	2,204	-0.27%
2020/08/31	3	37.82	0	0.00	37.80	3	2,206	0.14%
2020/08/28	0	0.00	50	37.65	37.60	-50	2,204	-2.27%
2020/08/25	48	38.14	40	37.05	37.25	8	2,270	0.35%
2020/08/24	0	0.00	10	37.15	37.85	-10	2,238	-0.45%
2020/08/21	0	0.00	9	36.07	35.90	-9	2,183	-0.41%
2020/08/19	0	0.00	10	35.95	35.90	-10	2,184	-0.46%
2020/08/18	1	35.05	0	0.00	35.30	1	2,221	0.05%
2020/08/12	1	35.30	0	0.00	35.70	1	2,234	0.04%
2020/08/10	5	35.30	0	0.00	35.40	5	2,271	0.22%
2020/07/30	0	0.00	20	35.40	36.00	-20	2,345	-0.85%
2020/07/29	0	0.00	2	34.40	35.00	-2	2,332	-0.09%
2020/07/24	3	34.17	1.1	34.29	34.35	1.9	2,369	0.08%
2020/07/21	0	0.00	0.5	34.90	35.00	-0.5	2,377	-0.02%
2020/07/17	1	34.90	1	35.10	35.00	0	2,395	0.00%
2020/07/16	0	0.00	2	34.90	35.20	-2	2,413	-0.08%
2020/07/15	13	34.34	4	33.74	34.60	9	2,394	0.38%
2020/07/14	0.5	33.15	4	33.05	33.30	-3.5	2,376	-0.15%
2020/07/13	11	33.05	0	0.00	33.35	11	2,361	0.47%
2020/07/10	7	32.85	0	0.00	33.75	7	2,330	0.30%
2020/07/09	21	34.16	0	0.00	34.15	21	2,279	0.92%
2020/07/08	8	35.94	0	0.00	35.85	8	2,192	0.36%
2020/07/07	0	0.00	30	39.20	39.40	-30	2,044	-1.47%
2020/07/06	71	39.23	1	39.20	39.50	70	1,963	3.57%
2020/07/03	16	37.85	8.7	37.79	38.70	7.3	1,897	0.39%
2020/07/02	30	36.85	15	36.50	36.85	15	1,813	0.83%
2020/07/01	1	36.15	0	0.00	36.35	1	1,795	0.06%
2020/06/23	22	35.88	0	0.00	35.80	22	1,936	1.14%
2020/06/19	0	0.00	1	34.80	34.90	-1	1,884	-0.05%
2020/06/17	1	34.05	0	0.00	34.40	1	1,889	0.05%
2020/06/16	0	0.00	1	33.80	34.20	-1	1,925	-0.05%
2020/06/11	2	33.75	0	0.00	34.20	2	2,034	0.10%
2020/06/09	0	0.00	1	34.70	34.90	-1	2,087	-0.05%
2020/06/08	1	34.80	9	34.64	34.75	-8	2,132	-0.38%
2020/06/05	0	0.00	1	34.95	35.00	-1	2,122	-0.05%
2020/06/04	10	34.85	1	34.80	34.90	9	2,158	0.42%
2020/06/03	0	0.00	248	35.00	34.90	-248	2,179	-11.38%	大賣/鉅額交易
2020/06/02	4	34.43	0	0.00	34.75	4	2,159	0.19%
2020/06/01	6	34.62	52	35.03	34.60	-46	2,151	-2.14%
2020/05/27	3	33.90	0	0.00	34.00	3	2,147	0.14%
2020/05/26	1	33.75	0	0.00	33.70	1	2,157	0.05%
2020/05/25	0	0.00	7	32.65	33.35	-7	2,133	-0.33%
2020/05/22	3	32.30	19	32.25	32.10	-16	2,085	-0.77%
2020/05/19	0	0.00	8	32.05	32.10	-8	2,086	-0.38%
2020/05/18	0	0.00	10	32.00	31.95	-10	2,074	-0.48%
2020/05/15	13	31.05	0	0.00	31.45	13	2,050	0.63%
2020/05/14	26	31.26	0	0.00	31.45	26	2,038	1.28%
2020/05/13	1	31.75	0	0.00	31.80	1	2,007	0.05%
2020/05/08	0	0.00	2	31.70	31.60	-2	1,990	-0.10%
2020/05/07	5	31.50	0	0.00	31.75	5	1,982	0.25%
2020/05/05	3	31.88	0	0.00	32.00	3	1,973	0.15%
2020/05/04	0	0.00	4	32.00	32.00	-4	1,975	-0.20%
2020/04/30	0	0.00	4	32.45	32.40	-4	1,959	-0.20%
2020/04/29	0	0.00	1	31.65	32.00	-1	1,952	-0.05%
2020/04/27	0	0.00	2	30.93	30.95	-2	1,991	-0.10%
2020/04/23	4	30.58	0	0.00	30.65	4	1,972	0.20%
2020/04/15	0	0.00	2	30.93	30.90	-2	1,878	-0.11%
2020/04/14	0	0.00	2	30.78	30.80	-2	1,873	-0.11%
2020/04/13	0	0.00	1	30.60	30.65	-1	1,877	-0.05%
2020/04/10	0	0.00	2	29.80	30.35	-2	1,878	-0.11%
2020/04/09	0	0.00	3	29.70	29.50	-3	1,869	-0.16%
2020/04/08	0	0.00	54	29.20	29.30	-54	1,870	-2.89%
2020/04/07	0	0.00	85	29.23	29.15	-85	1,947	-4.37%
2020/04/06	0	0.00	5	28.95	28.95	-5	2,008	-0.25%
2020/03/30	1	28.10	0	0.00	28.85	1	1,993	0.05%
2020/03/27	28	28.96	4	28.48	28.30	24	1,989	1.21%
2020/03/20	0	0.00	25	21.40	22.35	-25	1,855	-1.35%
2020/03/19	22	20.63	43	21.44	20.45	-21	1,817	-1.16%
2020/03/18	18	22.88	0	0.00	22.70	18	1,755	1.03%
2020/03/17	20	23.15	2	23.53	24.00	18	1,742	1.03%
2020/03/16	7	24.91	8	24.63	24.70	-1	1,713	-0.06%
2020/03/13	48	24.31	1	24.30	26.55	47	1,715	2.74%
2020/03/12	5	25.90	25	26.38	27.00	-20	1,674	-1.19%
2020/03/11	1	27.85	0	0.00	27.55	1	1,632	0.06%
2020/03/10	16	26.88	1	27.00	27.75	15	1,618	0.93%
2020/03/09	5	28.40	30	28.00	28.00	-25	1,569	-1.59%
2020/03/06	1	29.30	0	0.00	29.25	1	1,532	0.07%
2020/03/04	3	28.43	1	28.70	28.90	2	1,530	0.13%
2020/03/03	0.1	29.75	6	29.90	29.50	-5.9	1,523	-0.39%
2020/03/02	1	29.00	0	0.00	29.40	1	1,522	0.07%
2020/02/27	13	30.59	0	0.00	29.90	13	1,510	0.86%
2020/02/26	1	31.00	0	0.00	31.05	1	1,526	0.07%
2020/02/25	3	30.90	0	0.00	31.30	3	1,526	0.20%
2020/02/24	3	31.25	0	0.00	31.60	3	1,535	0.20%
2020/02/21	1	32.20	4	32.20	32.20	-3	1,544	-0.19%
2020/02/20	0	0.00	5	32.60	32.50	-5	1,572	-0.32%
2020/02/18	3	32.20	2	32.10	32.25	1	1,592	0.06%
2020/02/14	0	0.00	8	32.48	32.60	-8	1,595	-0.50%
2020/02/13	3	32.30	0	0.00	32.50	3	1,598	0.19%
2020/02/11	3	31.30	0	0.00	31.40	3	1,577	0.19%
2020/02/07	11	30.30	0	0.00	30.65	11	1,595	0.69%
2020/02/06	1	30.95	1	31.00	30.95	0	1,594	0.00%
2020/02/05	1	30.45	0	0.00	30.40	1	1,587	0.06%
2020/02/04	1	30.25	0	0.00	30.75	1	1,592	0.06%
2020/01/31	24	30.19	1	30.75	30.75	23	1,621	1.42%
2020/01/30	40	30.09	0	0.00	29.85	40	1,629	2.45%
2020/01/20	1	32.25	0	0.00	32.35	1	1,584	0.06%
2020/01/14	2	31.90	0	0.00	32.00	2	1,678	0.12%
2020/01/10	1	31.40	0	0.00	31.35	1	1,678	0.06%
2020/01/08	7	31.45	1	31.50	31.60	6	1,688	0.36%
2020/01/06	2	31.10	0	0.00	31.65	2	1,665	0.12%
2020/01/03	5	31.80	0	0.00	31.95	5	1,633	0.31%
2020/01/02	2	31.85	0	0.00	32.10	2	1,604	0.12%
2019/12/31	19	32.19	2	32.50	31.60	17	1,585	1.07%
2019/12/30	7	33.03	0	0.00	33.00	7	1,492	0.47%
2019/12/27	0	0.00	2	33.98	34.10	-2	1,420	-0.14%
2019/12/25	2	33.23	2	33.25	33.25	0	1,390	0.00%
2019/12/24	0	0.00	1	33.50	33.55	-1	1,361	-0.07%
2019/12/23	1	32.60	0	0.00	32.60	1	1,318	0.08%
2019/12/18	2	31.30	0.2	31.10	31.30	1.8	1,273	0.14%
2019/12/17	1	30.95	0	0.00	30.95	1	1,258	0.08%
2019/12/13	0	0.00	1	30.30	30.40	-1	1,226	-0.08%
2019/12/12	2	29.90	2	30.15	30.45	0	1,212	0.00%
2019/12/11	1	29.95	0	0.00	29.95	1	1,192	0.08%
2019/12/10	0	0.00	3	30.77	30.50	-3	1,169	-0.26%
2019/12/09	0	0.00	2	30.40	30.60	-2	1,149	-0.17%
2019/12/02	0	0.00	2	28.90	28.95	-2	1,169	-0.17%
2019/11/29	0	0.00	1	28.70	28.70	-1	1,176	-0.08%
2019/11/26	0	0.00	1	28.40	28.45	-1	1,128	-0.09%
2019/11/25	2	28.28	5	29.00	28.20	-3	1,117	-0.27%
2019/11/22	1	28.50	1	28.65	28.60	0	1,065	0.00%
2019/11/19	5	27.75	3	27.83	27.85	2	1,010	0.20%
2019/11/15	0	0.00	4	27.05	27.10	-4	974	-0.41%
2019/11/08	0	0.00	5	26.60	26.55	-5	995	-0.50%
2019/11/06	2	26.00	6	26.25	26.20	-4	1,031	-0.39%
2019/11/01	9	26.44	10	26.68	26.80	-1	1,020	-0.10%
2019/10/31	10	27.00	0	0.00	26.85	10	1,009	0.99%
2019/10/30	0	0.00	2	27.15	27.25	-2	981	-0.20%
2019/10/23	3	25.50	5	26.00	25.60	-2	924	-0.22%
2019/10/22	0	0.00	3	24.90	25.50	-3	917	-0.33%
2019/10/21	0	0.00	6	24.87	24.85	-6	908	-0.66%
2019/10/18	0	0.00	4	24.63	24.70	-4	904	-0.44%
2019/10/17	0	0.00	11	24.59	24.35	-11	916	-1.20%
2019/10/14	0	0.00	50	23.50	23.60	-50	955	-5.23%
2019/10/04	0	0.00	1	23.95	23.95	-1	992	-0.10%
2019/10/01	0	0.00	1	24.00	24.00	-1	1,026	-0.10%
2019/09/25	1	23.50	0	0.00	23.50	1	1,084	0.09%
2019/09/19	0	0.00	1	23.30	23.65	-1	1,215	-0.08%
2019/09/18	0.1	23.45	0	0.00	23.45	0.1	1,241	0.01%
2019/09/11	1	23.50	0	0.00	23.30	1	1,322	0.08%
2019/09/10	0	0.00	5	23.30	23.60	-5	1,310	-0.38%
2019/09/09	0	0.00	1	23.85	23.65	-1	1,300	-0.08%
2019/09/06	4	24.55	0	0.00	24.15	4	1,280	0.31%
2019/09/03	2	24.15	0	0.00	24.20	2	1,298	0.15%
2019/08/28	3	24.70	17	24.92	24.70	-14	1,376	-1.02%
2019/08/14	0	0.00	5	24.60	24.50	-5	1,471	-0.34%
2019/08/13	11	24.75	0.5	24.60	24.75	10.5	1,457	0.72%
2019/08/12	10	24.00	13	24.49	24.65	-3	1,446	-0.21%
2019/08/08	0	0.00	4	23.85	23.85	-4	1,434	-0.28%
2019/08/05	0	0.00	0.2	23.50	23.60	-0.2	1,410	-0.01%
2019/07/29	5	23.60	2.5	23.88	23.50	2.5	1,353	0.18%
2019/07/26	10	23.95	5	23.95	23.95	5	1,327	0.38%
2019/07/25	3	23.60	0	0.00	23.60	3	1,319	0.23%
2019/07/24	3	24.10	0	0.00	23.85	3	1,305	0.23%
2019/07/23	100	23.26	4	23.30	23.55	96	1,279	7.50%
2019/07/22	4	22.90	5	22.85	22.90	-1	1,255	-0.08%
2019/07/19	5	23.15	0	0.00	22.95	5	1,248	0.40%
2019/07/18	43	23.06	0	0.00	23.20	43	1,233	3.49%
2019/07/15	5	22.05	0	0.00	22.10	5	1,183	0.42%
2019/07/08	0	0.00	2	21.95	21.80	-2	1,130	-0.18%
2019/07/05	0	0.00	10	21.95	21.95	-10	1,117	-0.89%
2019/07/04	0	0.00	4	21.88	21.95	-4	1,096	-0.36%
2019/07/03	0	0.00	12	21.41	21.60	-12	1,082	-1.11%
2019/07/02	1	21.20	4	21.23	21.25	-3	1,065	-0.28%
2019/06/27	1	20.20	0	0.00	20.05	1	1,019	0.10%
2019/06/26	3	21.20	0	0.00	21.20	3	935	0.32%
2019/06/20	7	21.00	0	0.00	21.05	7	890	0.79%
2019/06/17	50	21.11	0	0.00	21.05	50	829	6.03%
2019/06/12	0	0.00	0.6	21.30	21.30	-0.6	795	-0.07%
2019/06/10	0	0.00	0.1	20.75	20.75	-0.1	766	-0.01%
2019/06/06	1	20.70	0	0.00	20.95	1	752	0.13%
2019/06/05	51	21.20	7	21.09	21.05	44	734	5.99%
2019/06/04	0	0.00	6	21.70	21.75	-6	694	-0.86%
2019/06/03	0	0.00	2	22.10	22.00	-2	666	-0.30%
2019/05/31	50	21.80	3	21.93	21.95	47	646	7.27%
2019/05/30	1	21.70	7.8	21.49	21.60	-6.8	606	-1.12%
2019/05/27	2	20.80	1	20.80	20.80	1	552	0.18%
2019/05/24	6	20.25	0	0.00	20.20	6	528	1.14%
2019/05/23	1	19.85	0	0.00	19.95	1	508	0.20%
2019/05/20	40	19.97	0	0.00	19.80	40	514	7.77%
2019/05/16	6	19.95	0	0.00	20.00	6	512	1.17%
2019/05/15	0	0.00	0.3	19.55	19.70	-0.3	498	-0.05%
2019/05/14	0	0.00	1	19.20	19.25	-1	492	-0.20%
2019/05/09	5	19.10	0	0.00	19.30	5	491	1.02%
2019/05/06	2	19.00	0	0.00	19.05	2	513	0.39%
2019/05/03	6	19.20	0	0.00	19.25	6	514	1.17%
2019/05/02	0	0.00	3	19.35	19.25	-3	517	-0.58%
2019/04/17	0	0.00	0.7	18.75	18.90	-0.7	520	-0.14%
2019/04/09	0	0.00	2	18.90	18.90	-2	543	-0.37%
2019/04/01	5	18.70	0	0.00	18.65	5	540	0.93%
2019/03/28	2	18.70	0	0.00	18.65	2	541	0.37%
2019/03/19	0	0.00	30	19.45	19.50	-30	491	-6.11%
2019/03/15	0	0.00	4	19.35	19.30	-4	496	-0.81%
2019/03/11	2	19.58	0	0.00	19.55	2	495	0.40%
2019/03/07	1	20.00	0	0.00	19.85	1	492	0.20%
2019/02/27	2	19.50	1	19.55	19.65	1	482	0.21%
2019/02/26	1	19.65	3	19.65	19.70	-2	483	-0.41%
2019/02/21	1	19.00	0	0.00	19.20	1	473	0.21%
2019/02/20	2	19.03	0	0.00	19.15	2	468	0.43%
2019/02/18	2	19.15	0	0.00	19.20	2	457	0.44%
2019/02/14	0	0.00	1	19.25	19.00	-1	447	-0.22%
2019/02/12	1	18.90	0	0.00	18.85	1	442	0.23%
2019/01/30	10	18.75	0	0.00	18.90	10	442	2.26%
2019/01/25	0.1	18.60	0	0.00	18.75	0.1	464	0.02%
2019/01/24	0.1	18.20	0	0.00	18.30	0.1	470	0.02%
2019/01/21	0	0.00	10	17.70	17.65	-10	476	-2.10%
2019/01/15	0	0.00	0.9	17.25	17.25	-0.9	502	-0.18%
2019/01/02	0	0.00	14.4	16.90	17.00	-14.4	563	-2.56%
2018/12/12	0.1	16.35	0	0.00	16.25	0.1	548	0.02%
2018/11/16	7	16.26	0	0.00	16.40	7	581	1.20%
2018/11/12	0.1	16.30	0	0.00	16.20	0.1	585	0.02%
2018/10/26	0	0.00	3	15.50	15.50	-3	686	-0.44%
2018/10/23	2	16.13	0	0.00	16.15	2	650	0.31%
2018/10/22	3	16.55	0	0.00	16.55	3	642	0.47%
2018/10/17	0	0.00	7	16.98	16.95	-7	643	-1.09%
2018/10/16	0	0.00	1	17.10	17.05	-1	649	-0.15%
2018/10/15	1	16.90	0	0.00	17.00	1	667	0.15%
2018/10/12	1	16.85	2	17.20	17.10	-1	682	-0.15%
2018/10/11	2	17.00	0	0.00	17.05	2	693	0.29%
2018/09/21	0	0.00	4	18.29	18.30	-4	939	-0.43%
2018/09/19	2	18.15	0	0.00	18.15	2	953	0.21%
2018/09/10	11	18.15	0	0.00	18.05	11	1,046	1.05%
2018/09/04	0.2	19.00	0	0.00	18.90	0.2	1,104	0.02%
2018/09/03	3	18.90	1	18.95	19.00	2	1,148	0.17%
2018/08/31	1	18.75	8	18.97	19.00	-7	1,172	-0.60%
2018/08/30	0	0.00	5	18.80	18.75	-5	1,226	-0.41%
2018/08/23	1	18.70	0	0.00	18.70	1	1,422	0.07%
2018/08/21	2	18.75	0	0.00	18.75	2	1,471	0.14%
2018/08/17	2	18.65	0	0.00	18.60	2	1,534	0.13%
2018/08/16	1	18.45	1	18.60	18.60	0	1,612	0.00%
2018/08/15	3	18.85	0	0.00	18.75	3	1,644	0.18%
2018/08/14	14	18.91	10	19.00	19.05	4	1,654	0.24%
2018/08/13	10	19.35	0	0.00	19.20	10	1,662	0.60%
2018/08/10	0	0.00	1	19.80	19.70	-1	1,678	-0.06%
2018/08/09	0	0.00	5	19.60	19.55	-5	1,686	-0.30%
2018/08/03	10	19.55	0	0.00	19.55	10	1,752	0.57%
2018/07/30	5	19.55	0	0.00	19.55	5	1,772	0.28%
2018/07/25	0	0.00	1	19.80	19.80	-1	1,804	-0.06%
2018/07/24	0.2	19.70	0	0.00	19.65	0.2	1,835	0.01%
2018/07/23	3	19.30	0	0.00	19.30	3	1,827	0.16%
2018/07/20	4	19.73	2	19.90	19.70	2	1,817	0.11%
2018/07/19	2	20.10	0	0.00	20.10	2	1,829	0.11%
2018/07/16	0.1	20.65	26	20.60	20.60	-25.9	1,806	-1.43%
2018/07/13	10	22.30	0	0.00	22.55	10	1,759	0.57%
2018/07/12	7	22.32	0	0.00	22.45	7	1,702	0.41%
2018/07/11	0.3	22.60	0	0.00	22.35	0.3	1,679	0.02%
2018/07/10	1	22.00	1	22.25	22.05	0	1,668	0.00%
2018/07/09	5	21.99	0	0.00	22.00	5	1,668	0.30%
2018/07/04	1	22.30	1	22.70	22.60	0	1,662	0.00%
2018/07/03	0.1	22.80	0	0.00	22.45	0.1	1,678	0.01%
2018/06/29	3	23.35	0	0.00	23.45	3	1,669	0.18%
2018/06/26	0.1	23.50	3	23.50	23.50	-2.9	1,671	-0.17%
2018/06/22	1	23.75	1	23.90	23.85	0	1,675	0.00%
2018/06/21	1	24.00	0	0.00	23.95	1	1,689	0.06%
2018/06/20	3	24.15	0	0.00	24.25	3	1,724	0.17%
2018/06/15	0	0.00	1	24.25	24.25	-1	1,779	-0.06%
2018/06/13	1	24.20	10	24.23	24.25	-9	1,779	-0.51%
2018/06/11	10	23.80	8	24.00	23.65	2	1,766	0.11%
2018/06/07	8	24.60	0	0.00	24.55	8	1,774	0.45%
2018/06/06	0	0.00	2	24.00	23.80	-2	1,752	-0.11%
2018/06/05	2	23.85	0	0.00	23.95	2	1,725	0.12%
2018/05/30	0.1	22.90	2	22.80	23.00	-1.9	1,646	-0.12%
2018/05/25	0.1	22.65	0	0.00	22.45	0.1	1,670	0.01%
2018/05/16	0	0.00	2	21.30	21.40	-2	1,562	-0.13%
2018/05/15	0	0.00	5	20.95	20.95	-5	1,545	-0.32%
2018/05/14	5	20.80	0	0.00	20.75	5	1,578	0.32%
2018/05/11	2	20.80	0	0.00	20.70	2	1,569	0.13%
2018/05/08	3	20.90	0	0.00	20.85	3	1,552	0.19%
2018/05/07	1	21.00	0	0.00	21.00	1	1,557	0.06%
2018/05/03	0	0.00	3	21.15	21.05	-3	1,550	-0.19%
2018/04/30	0	0.00	2	21.20	21.40	-2	1,527	-0.13%
2018/04/23	0	0.00	2	21.15	21.10	-2	1,488	-0.13%
2018/04/19	1	21.05	0	0.00	21.05	1	1,498	0.07%
2018/04/18	1	21.10	0	0.00	21.05	1	1,507	0.07%
2018/04/17	2	21.10	0	0.00	21.15	2	1,502	0.13%
2018/04/13	3	21.50	0	0.00	21.45	3	1,483	0.20%
2018/04/03	5	21.83	0	0.00	21.95	5	1,589	0.31%
2018/03/20	4	22.25	0	0.00	22.30	4	1,419	0.28%
2018/03/16	0	0.00	4	22.20	22.25	-4	1,382	-0.29%
2018/03/15	0	0.00	1	22.30	22.35	-1	1,374	-0.07%
2018/03/14	3	22.22	1	22.15	22.20	2	1,366	0.15%
2018/03/13	0	0.00	0.9	21.70	21.70	-0.9	1,306	-0.07%
2018/03/12	0	0.00	2	21.55	21.50	-2	1,315	-0.15%
2018/03/09	2	21.33	0	0.00	21.25	2	1,316	0.15%
2018/03/08	0	0.00	2	21.35	21.40	-2	1,312	-0.15%
2018/03/07	0	0.00	1	21.30	21.15	-1	1,298	-0.08%
2018/03/06	0	0.00	3	21.25	21.20	-3	1,290	-0.23%
2018/03/02	2	21.30	0	0.00	21.40	2	1,252	0.16%
2018/02/27	6	20.75	0	0.00	20.45	6	1,180	0.51%
2018/02/22	1.1	20.30	0	0.00	20.30	1.1	1,157	0.09%
2018/02/12	3	19.55	0	0.00	19.55	3	1,139	0.26%
2018/02/06	0	0.00	9	19.45	19.30	-9	1,163	-0.77%
2018/02/05	4	19.55	0	0.00	19.80	4	1,141	0.35%
2018/01/26	0	0.00	1	20.00	20.00	-1	1,121	-0.09%
2018/01/22	5	19.92	8	19.99	19.85	-3	1,125	-0.27%
2018/01/17	0	0.00	2	20.25	20.20	-2	1,177	-0.17%
2018/01/15	0	0.00	2	20.10	20.00	-2	1,189	-0.17%
2018/01/12	0	0.00	3	20.00	19.95	-3	1,173	-0.26%
2018/01/09	1	19.50	0	0.00	19.50	1	1,156	0.09%
2018/01/08	4	20.08	1	20.00	19.80	3	1,151	0.26%
2018/01/03	22	19.88	21	19.85	19.70	1	1,068	0.09%
2018/01/02	2	19.65	1	19.50	19.60	1	1,046	0.10%