文曄 (3036)-永豐金-內湖券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
150.5
漲跌
▼0.5
漲幅
-0.33%
成交量
6,595張
產業
上市電子通路類股
567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

文曄 (3036)籌碼相關－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/07	1	148.50	1	150.00	150.50	0	15,202	0.00%
2024/05/06	17	150.74	1	154.00	151.00	16	15,341	0.10%
2024/05/03	2	151.50	0.2	153.00	150.00	1.8	15,481	0.01%
2024/05/02	0	0.00	1	152.50	152.50	-1	15,559	-0.01%
2024/04/30	2.1	151.73	4	151.13	150.00	-2	15,694	-0.01%
2024/04/29	13	144.81	0	0.00	144.00	13	15,931	0.08%
2024/04/26	12	145.67	0	0.00	142.50	12	16,389	0.07%
2024/04/25	1	145.50	0	0.00	145.50	1	16,636	0.01%
2024/04/24	1	148.00	0	0.00	150.50	1	17,205	0.01%
2024/04/23	0	0.00	1	146.00	147.00	-1	17,902	-0.01%
2024/04/22	3.3	150.08	4	145.00	145.00	-0.7	18,185	0.00%
2024/04/19	31.1	152.14	54	150.80	152.00	-22.9	18,211	-0.13%
2024/04/18	17	163.91	26	162.87	161.00	-9	18,395	-0.05%
2024/04/17	17	160.56	6	160.58	162.00	11	18,605	0.06%
2024/04/16	22	151.41	14	152.43	151.00	8	18,613	0.04%
2024/04/15	11	160.95	35	160.66	159.00	-24	18,414	-0.13%
2024/04/12	58	164.14	14.8	163.10	165.50	43.2	18,195	0.24%
2024/04/11	50.2	157.93	47.6	154.77	158.00	2.6	17,688	0.01%
2024/04/10	0	0.00	4	149.00	149.00	-4	16,606	-0.02%
2024/04/09	2	135.75	1	136.50	135.50	1	16,565	0.01%
2024/04/08	62	138.91	62	142.35	138.50	0	16,442	0.00%
2024/04/03	2	145.75	1	143.00	140.50	1	16,264	0.01%
2024/04/02	1	142.00	8	142.06	142.00	-7	16,062	-0.04%
2024/04/01	6.3	143.30	0	148.50	141.50	6.3	15,972	0.04%
2024/03/29	27.2	149.16	12	147.50	147.50	15.2	15,781	0.10%
2024/03/28	7.1	151.00	0	0.00	150.00	7.1	15,735	0.05%
2024/03/27	3.2	150.53	0	151.64	150.00	3.2	15,708	0.02%
2024/03/26	12.1	156.15	22	155.68	156.00	-9.9	15,665	-0.06%
2024/03/25	2.2	159.57	0	0.00	160.00	2.2	15,653	0.01%
2024/03/22	3	159.00	0	0.00	159.00	3	15,719	0.02%
2024/03/21	27	162.22	7.7	161.72	161.50	19.3	15,663	0.12%
2024/03/20	96.3	158.75	78	165.99	158.50	18.3	15,677	0.12%
2024/03/19	3.1	165.05	5	164.70	166.00	-1.9	15,488	-0.01%
2024/03/18	1	157.47	0	0.00	160.00	1	15,261	0.01%
2024/03/15	11	152.91	2.1	152.91	155.00	8.9	15,106	0.06%
2024/03/14	2.1	145.00	2	144.75	144.50	0.1	14,883	0.00%
2024/03/13	10	153.00	1	151.00	149.50	9	14,801	0.06%
2024/03/12	12.1	155.42	1	154.50	155.50	11.1	14,662	0.08%
2024/03/11	5.3	159.10	2	160.50	158.50	3.3	14,576	0.02%
2024/03/08	2.1	161.17	0	0.00	159.50	2.1	14,534	0.01%
2024/03/07	2	171.00	0	0.00	165.50	2	14,464	0.01%
2024/03/06	1	173.00	0	0.00	172.00	1	14,393	0.01%
2024/03/05	3.1	168.19	2.2	169.73	169.50	0.9	14,335	0.01%
2024/03/04	55	171.62	86	168.78	172.00	-31	14,308	-0.22%
2024/03/01	80.2	157.78	68	161.68	163.00	12.2	13,957	0.09%
2024/02/29	0	0.00	4	170.13	171.50	-4	13,399	-0.03%
2024/02/27	3.1	169.50	24	170.63	170.00	-20.9	13,349	-0.16%
2024/02/26	3	175.50	3	175.17	175.50	0	13,207	0.00%
2024/02/23	59	169.91	61.2	174.75	169.50	-2.2	13,015	-0.02%
2024/02/22	23	173.17	5	170.60	173.50	18	12,929	0.14%
2024/02/21	52	166.56	80	165.41	166.50	-28	12,837	-0.22%
2024/02/20	5.2	162.23	1	163.00	164.50	4.2	12,881	0.03%
2024/02/19	31	163.06	47.6	162.51	163.50	-16.6	12,921	-0.13%
2024/02/16	22.2	164.78	2	170.50	163.00	20.2	12,993	0.16%
2024/02/15	48	172.44	17	177.29	172.50	31	13,071	0.24%
2024/02/05	10.1	168.90	7	170.00	171.00	3.1	12,948	0.02%
2024/02/02	19	179.24	86	178.69	172.50	-67	12,773	-0.52%
2024/02/01	41.4	165.64	125	172.00	173.00	-83.6	12,144	-0.69%	大賣/
2024/01/31	12	161.24	23.3	162.22	158.00	-11.3	11,969	-0.09%
2024/01/30	33.2	161.42	31.1	157.71	160.00	2.1	12,049	0.02%
2024/01/29	21	153.86	3	153.50	151.50	18	12,000	0.15%
2024/01/26	24.3	148.14	130	147.65	149.50	-105.7	11,911	-0.89%	大賣/鉅額交易
2024/01/25	15.5	152.55	34	153.91	152.50	-18.5	11,796	-0.16%
2024/01/24	17	152.88	4	152.00	152.50	13	11,911	0.11%
2024/01/23	92.1	157.39	94.1	156.55	155.00	-2	11,812	-0.02%
2024/01/22	70	153.85	62.4	152.13	156.00	7.6	11,625	0.07%
2024/01/19	87	145.85	36	146.78	142.00	51	11,140	0.46%
2024/01/18	87	146.07	89	146.18	146.00	-2	10,885	-0.02%
2024/01/17	66	142.71	81	141.62	147.00	-15	10,285	-0.15%
2024/01/16	119	133.98	66.3	132.81	134.50	52.7	9,519	0.55%	大買/
2024/01/15	65	126.87	8.3	127.48	127.00	56.7	9,177	0.62%
2024/01/12	90.1	127.15	74	128.66	127.50	16.1	9,016	0.18%
2024/01/11	20	127.25	22	127.25	126.50	-2	8,536	-0.02%
2024/01/10	61	120.70	19.3	120.22	119.00	41.7	8,185	0.51%
2024/01/09	1	114.50	1	116.50	114.50	0	8,200	0.00%
2024/01/08	1	113.50	7	113.57	113.50	-6	8,291	-0.07%
2024/01/05	5	117.00	5	116.60	117.00	0	8,419	0.00%
2024/01/04	1	114.00	8	114.63	114.50	-7	8,563	-0.08%
2024/01/03	2.1	117.02	2	115.75	117.50	0.1	8,668	0.00%
2024/01/02	1	111.50	0	0.00	111.50	1	8,814	0.01%
2023/12/29	2	112.75	2	114.49	112.50	0	9,380	0.00%
2023/12/28	1	115.00	0	0.00	113.50	1	9,535	0.01%
2023/12/27	1	118.00	2	119.00	119.00	-1	9,758	-0.01%
2023/12/26	0	118.00	0	0.00	118.00	0	10,180	0.00%
2023/12/25	0	0.00	2	118.00	117.00	-2	11,245	-0.02%
2023/12/22	1	115.00	0	0.00	116.00	1	11,705	0.01%
2023/12/20	0	0.00	0.3	114.00	113.00	-0.3	11,992	0.00%
2023/12/18	2	112.25	0.1	112.00	111.50	1.9	13,275	0.01%
2023/12/15	2	115.00	1	117.50	112.00	1	13,628	0.01%
2023/12/14	1	116.00	0	0.00	116.50	1	14,077	0.01%
2023/12/13	1	119.97	2	120.00	120.00	-1	14,084	-0.01%
2023/12/12	1.1	119.00	1	117.50	119.00	0.1	14,033	0.00%
2023/12/11	37	116.47	37	114.99	117.00	0	13,958	0.00%
2023/12/08	2	114.75	0	0.00	114.00	2	13,915	0.01%
2023/12/06	47	117.74	11	119.09	118.00	36	13,820	0.26%
2023/12/04	1	116.00	0	0.00	114.50	1	13,739	0.01%
2023/12/01	0	0.00	26	118.00	118.00	-26	13,693	-0.19%
2023/11/30	0	0.00	1	118.50	118.50	-1	13,690	-0.01%
2023/11/29	14	119.96	5	119.70	118.50	9	13,619	0.07%
2023/11/28	0	0.00	20	116.85	116.50	-20	13,450	-0.15%
2023/11/27	6	116.33	6	115.58	115.00	0	13,386	0.00%
2023/11/24	2	113.50	105	114.37	112.50	-103	13,280	-0.78%	大賣/鉅額交易
2023/11/22	1	114.00	0	0.00	114.00	1	13,163	0.01%
2023/11/21	0	0.00	4	116.00	115.00	-4	13,120	-0.03%
2023/11/20	12	117.25	10	117.45	116.50	2	13,054	0.02%
2023/11/17	18	117.67	1	116.00	114.00	17	12,949	0.13%
2023/11/16	7	120.36	6	118.50	118.50	1	12,798	0.01%
2023/11/15	1	123.50	1	122.00	124.50	0	12,652	0.00%
2023/11/14	50	125.17	101	125.76	125.50	-51	12,392	-0.41%	大賣/
2023/11/13	73	128.12	17	127.29	125.00	56	12,044	0.46%
2023/11/10	38	140.67	16	142.00	138.50	22	11,813	0.19%
2023/11/09	80	148.36	18	146.97	144.50	62	11,661	0.53%
2023/11/08	59	149.71	55	150.65	149.50	4	11,420	0.04%
2023/11/07	27	146.89	30	143.35	148.50	-3	11,018	-0.03%
2023/11/06	16	132.28	22	132.39	135.00	-6	10,699	-0.06%
2023/11/03	6	125.17	11	124.77	125.00	-5	10,326	-0.05%
2023/11/02	4	120.00	4	119.88	123.50	0	10,218	0.00%
2023/11/01	7	123.50	8	121.50	120.00	-1	10,111	-0.01%
2023/10/31	1	118.00	0	0.00	118.50	1	9,827	0.01%
2023/10/30	7	118.86	4.6	118.43	117.50	2.4	9,701	0.02%
2023/10/27	1.2	112.63	0	0.00	111.50	1.2	9,528	0.01%
2023/10/26	0	0.00	286	107.75	110.50	-286	9,483	-3.02%	大賣/鉅額交易
2023/10/25	7	113.57	72	114.00	112.50	-65	9,372	-0.69%
2023/10/24	3	113.00	2	113.25	112.50	1	9,343	0.01%
2023/10/23	2	114.00	242	112.03	114.00	-240	9,318	-2.58%	大賣/鉅額交易
2023/10/20	0	0.00	113	115.27	115.00	-113	9,278	-1.22%	大賣/鉅額交易
2023/10/19	4.1	114.77	5	114.00	116.00	-0.9	9,248	-0.01%
2023/10/18	1	117.00	12	115.00	115.00	-11	9,152	-0.12%
2023/10/17	26.2	117.36	15.1	117.67	118.00	11.1	9,055	0.12%
2023/10/16	22	117.95	121	114.97	118.00	-99	8,801	-1.12%	大賣/
2023/10/13	1	115.00	130.1	116.68	115.50	-129.1	8,684	-1.49%	大賣/鉅額交易
2023/10/12	11	117.59	21	119.31	119.00	-10	8,531	-0.12%
2023/10/11	3	118.67	1.2	118.83	118.00	1.8	8,363	0.02%
2023/10/06	35.1	116.90	135	116.61	116.50	-100	8,172	-1.22%	大賣/
2023/10/05	304.3	118.17	103	117.16	119.00	201.3	7,900	2.55%	大買/大賣/鉅額交易
2023/10/04	10	110.35	3	111.83	111.50	7	7,272	0.10%
2023/10/03	38	110.83	38	110.88	112.00	0	7,051	0.00%
2023/10/02	188	109.59	485	108.71	110.00	-297	6,767	-4.39%	大買/大賣/鉅額交易
2023/09/28	103	106.28	103.1	105.63	111.50	-0.1	6,309	0.00%	大買/大賣/
2023/09/27	431	98.95	32.6	102.73	104.50	398.4	5,250	7.59%	大買/鉅額交易
2023/09/26	5	95.60	6	96.00	95.00	-1	4,708	-0.02%
2023/09/25	265	96.24	44	93.61	96.20	221	4,503	4.91%	大買/鉅額交易
2023/09/22	7	97.57	5	97.36	96.00	2	4,222	0.05%
2023/09/21	145	98.63	42	98.28	103.00	103	3,587	2.87%	大買/鉅額交易
2023/09/20	477	98.22	69	97.86	100.00	408	2,731	14.94%	大買/鉅額交易
2023/09/19	108	92.91	114	93.78	91.00	-6	2,290	-0.26%	大買/大賣/
2023/09/18	0	0.00	1	88.60	88.60	-1	1,693	-0.06%
2023/09/15	1	80.60	0	0.00	80.60	1	1,606	0.06%
2023/09/08	1	73.90	0	0.00	74.00	1	1,555	0.06%
2023/09/07	0	0.00	2	73.50	73.90	-2	1,545	-0.13%
2023/09/04	0	0.00	0.9	71.80	72.20	-0.9	1,522	-0.06%
2023/08/24	1	69.30	0	0.00	68.80	1	1,509	0.07%
2023/08/21	0	0.00	1	66.30	67.00	-1	1,480	-0.07%
2023/08/18	3	65.33	0	0.00	65.10	3	1,468	0.20%
2023/08/17	0	0.00	0.8	71.70	71.40	-0.8	1,411	-0.05%
2023/08/14	2	72.55	0	0.00	71.30	2	1,293	0.15%
2023/08/09	1	73.70	0.3	72.40	74.00	0.8	1,207	0.06%
2023/08/08	0.3	70.10	0	0.00	70.90	0.3	1,110	0.02%
2023/08/07	1	69.70	4	69.98	70.70	-3	1,085	-0.28%
2023/08/04	0	0.00	1	67.70	68.10	-1	1,043	-0.10%
2023/07/31	1	68.30	0	0.00	68.60	1	1,061	0.09%
2023/07/26	1	66.40	0	0.00	66.50	1	999	0.10%
2023/07/24	1	67.60	0	0.00	67.30	1	964	0.10%
2023/07/21	1	68.40	1	68.40	68.60	0	949	0.00%
2023/07/20	2	69.10	0	0.00	69.20	2	952	0.21%
2023/07/14	1	70.40	2	70.40	69.90	-1	932	-0.11%
2023/07/07	0	0.00	0.1	69.80	69.20	-0.1	880	-0.01%
2023/07/06	0	0.00	0.3	70.00	69.50	-0.3	874	-0.03%
2023/07/05	0	69.90	1	70.00	69.40	-1	863	-0.12%
2023/07/04	0	69.88	1	68.70	70.20	-1	841	-0.11%
2023/07/03	0.2	67.88	0	0.00	68.00	0.2	801	0.02%
2023/06/30	0.1	67.70	0.1	67.60	68.00	-0.1	801	-0.01%
2023/06/29	0	0.00	0	67.40	67.50	0	811	-0.01%
2023/06/26	0	67.90	0	0.00	67.90	0	793	0.00%
2023/06/21	0	67.80	0	0.00	68.00	0	796	0.00%
2023/06/20	0.1	67.80	0	0.00	67.90	0.1	786	0.01%
2023/06/12	1	66.90	0	0.00	67.90	1	761	0.13%
2023/06/09	2	67.35	0	0.00	67.50	2	756	0.26%
2023/06/07	0	0.00	1	67.90	67.80	-1	778	-0.13%
2023/06/06	0	0.00	1	66.90	67.40	-1	775	-0.13%
2023/05/31	1	66.40	0	0.00	65.90	1	786	0.13%
2023/05/24	0	0.00	1	67.10	67.40	-1	887	-0.11%
2023/05/22	1	66.70	0	0.00	66.70	1	910	0.11%
2023/05/08	0.2	65.00	0	0.00	65.00	0.2	968	0.02%
2023/05/05	1	66.10	1	65.60	65.40	0	977	0.00%
2023/05/02	0	0.00	0	67.00	67.10	0	1,029	0.00%
2023/04/20	1	67.10	0	0.00	67.10	1	1,061	0.09%
2023/04/13	0	0.00	2.2	67.40	67.30	-2.2	1,035	-0.21%
2023/04/12	0	67.50	0	0.00	67.50	0	1,034	0.00%
2023/04/07	2	67.60	0	0.00	67.50	2	1,048	0.19%
2023/03/30	0	0.00	1	67.40	67.20	-1	1,117	-0.09%
2023/03/15	0	0.00	1	67.00	66.20	-1	1,479	-0.07%
2023/03/09	0.2	66.70	15	66.37	66.70	-14.8	1,519	-0.97%
2023/03/07	0	0.00	31	65.90	66.10	-31	1,538	-2.02%
2023/03/01	6	64.05	0	0.00	64.10	6	1,546	0.39%
2023/02/24	22	65.33	11	64.50	65.00	11	1,517	0.72%
2023/02/23	20	67.29	0	0.00	67.30	20	1,449	1.38%
2023/02/06	0	0.00	1	66.60	66.00	-1	1,585	-0.06%
2023/02/03	0	0.00	3	66.77	66.90	-3	1,576	-0.19%
2023/02/02	7	65.93	0	0.00	65.90	7	1,634	0.43%
2023/02/01	0	0.00	1	65.30	65.40	-1	1,620	-0.06%
2023/01/30	4	63.70	0	0.00	63.90	4	1,578	0.25%
2023/01/04	1	60.90	0	0.00	60.70	1	1,794	0.06%
2022/12/21	1	61.70	0	0.00	61.70	1	1,893	0.05%
2022/12/20	0	63.80	0	0.00	61.70	0	1,835	0.00%
2022/12/19	1	64.50	0.2	63.10	64.20	0.8	1,791	0.04%
2022/12/15	0	0.00	0.1	62.40	62.50	-0.1	1,698	-0.01%
2022/12/14	0.1	62.70	0	0.00	62.50	0.1	1,758	0.01%
2022/12/12	0.1	62.27	0	0.00	62.50	0.1	1,896	0.01%
2022/12/08	0	0.00	0	62.60	62.70	0	1,954	0.00%
2022/12/07	0	0.00	1	62.50	62.30	-1	1,975	-0.05%
2022/12/06	0	0.00	0.4	62.71	62.50	-0.4	1,979	-0.02%
2022/12/05	0.1	62.90	0	0.00	62.80	0.1	1,972	0.00%
2022/12/02	0.1	62.98	0	0.00	63.50	0.1	1,951	0.01%
2022/12/01	0.1	62.98	0	0.00	63.00	0.1	1,956	0.01%
2022/11/30	0.1	62.25	0	0.00	62.90	0.1	1,981	0.00%
2022/11/28	0.1	61.43	0	0.00	61.50	0.1	1,989	0.01%
2022/11/22	2	59.80	2	60.30	60.30	0	2,016	0.00%
2022/11/18	0	0.00	2	61.10	60.60	-2	2,040	-0.10%
2022/11/17	0	0.00	2	60.30	60.70	-2	2,034	-0.10%
2022/11/15	16	60.64	0	0.00	60.60	16	2,028	0.79%
2022/11/14	0	0.00	16	60.06	60.40	-16	2,023	-0.79%
2022/11/09	0	0.00	5	59.50	59.40	-5	2,041	-0.24%
2022/11/07	1	57.90	0	0.00	57.90	1	2,058	0.05%
2022/11/01	1	58.00	1	57.60	58.00	0	2,172	0.00%
2022/10/13	2	61.45	2	62.00	60.20	0	2,128	0.00%
2022/10/07	0.1	61.70	0	0.00	61.70	0.1	2,063	0.00%
2022/09/23	3	60.90	0	0.00	60.80	3	2,236	0.13%
2022/09/20	0	0.00	10	60.30	60.30	-10	2,211	-0.45%
2022/09/19	10	60.60	0	0.00	60.10	10	2,152	0.46%
2022/09/16	10	61.10	20	61.75	61.90	-10	2,185	-0.46%
2022/09/14	20	61.75	10	61.90	61.90	10	2,475	0.40%
2022/09/13	10	62.50	10	62.90	62.90	0	2,650	0.00%
2022/09/12	0.2	62.70	0	0.00	62.70	0.2	2,971	0.01%
2022/09/05	1	64.10	0	0.00	63.00	1	3,648	0.03%
2022/09/02	0	0.00	0	65.00	64.60	0	3,681	0.00%
2022/09/01	0	64.55	0	0.00	64.50	0	3,742	0.00%
2022/08/19	0	0.00	3	64.40	64.40	-3	4,299	-0.07%
2022/08/15	3	66.00	0	0.00	65.70	3	4,496	0.07%
2022/08/09	1	64.30	1	65.10	64.50	0	4,740	0.00%
2022/08/08	2	65.50	0	0.00	65.50	2	4,756	0.04%
2022/08/02	0	0.00	1	69.10	69.30	-1	4,892	-0.02%
2022/07/25	0	0.00	2	68.10	68.30	-2	5,367	-0.04%
2022/07/19	0.2	64.60	0	0.00	64.90	0.2	5,527	0.00%
2022/07/07	3	59.90	0	0.00	60.20	3	5,897	0.05%
2022/07/04	0.2	61.30	0	0.00	61.30	0.2	5,826	0.00%
2022/07/01	0	0.00	2	64.53	63.70	-2	5,812	-0.04%
2022/06/27	1.1	69.06	1	67.90	68.70	0.1	5,760	0.00%
2022/06/24	1	69.25	1	69.20	67.70	0	5,784	0.00%
2022/06/23	1	71.70	11	71.14	71.00	-10	5,718	-0.17%
2022/06/22	34	71.40	34	70.70	70.70	0	5,538	0.00%
2022/06/21	40	71.62	54	70.35	70.80	-14	5,358	-0.26%
2022/06/20	25	70.34	82	70.55	68.00	-57	5,175	-1.10%
2022/06/17	60	78.04	21	80.30	77.30	39	4,855	0.80%
2022/06/16	2	79.60	7	80.37	79.90	-5	4,582	-0.11%
2022/06/14	0.1	76.80	0	0.00	76.90	0.1	4,261	0.00%
2022/06/13	11	77.46	1	77.50	77.20	10	4,204	0.24%
2022/06/10	2	78.60	6	79.42	78.70	-4	4,156	-0.10%
2022/06/07	1	80.50	2	78.90	80.70	-1	4,058	-0.02%
2022/06/06	1	80.80	32	80.62	80.30	-31	3,972	-0.78%
2022/06/02	67	78.28	2	77.60	77.60	65	3,857	1.68%
2022/06/01	10	78.68	3	78.77	78.20	7	3,826	0.18%
2022/05/31	6	75.75	5	76.12	75.30	1	3,743	0.03%
2022/05/30	0	0.00	1.1	76.16	76.00	-1.1	3,723	-0.03%
2022/05/27	11	75.52	12	75.68	75.20	-1	3,729	-0.03%
2022/05/26	2	75.35	2	75.15	75.00	0	3,800	0.00%
2022/05/25	3	73.17	3	73.53	74.90	0	3,772	0.00%
2022/05/20	0	0.00	2	74.00	73.60	-2	3,740	-0.05%
2022/05/19	2.2	71.95	0	0.00	72.00	2.2	3,762	0.06%
2022/05/18	7	72.14	3	72.17	72.20	4	3,875	0.10%
2022/05/17	1	70.80	2	71.15	71.00	-1	3,984	-0.03%
2022/05/16	2	67.90	0	0.00	68.10	2	4,318	0.05%
2022/05/06	1	67.10	0	0.00	67.80	1	4,487	0.02%
2022/04/29	2	71.90	0	0.00	71.80	2	4,481	0.04%
2022/04/26	0.2	72.80	0	0.00	72.80	0.2	4,786	0.00%
2022/04/22	1	72.30	0	0.00	72.20	1	4,779	0.02%
2022/04/21	1	73.80	1	73.20	73.80	0	4,752	0.00%
2022/04/20	2	73.20	1.9	73.55	74.30	0.1	4,754	0.00%
2022/04/14	5	81.90	6	80.88	79.70	-1	5,044	-0.02%
2022/04/08	2	76.50	2	77.20	77.20	0	5,157	0.00%
2022/04/07	1.2	77.15	0	0.00	77.10	1.2	5,313	0.02%
2022/03/31	1	80.50	0	0.00	79.30	1	5,508	0.02%
2022/03/29	0	82.10	0	0.00	81.40	0	5,463	0.00%
2022/03/25	1	83.30	0	0.00	83.20	1	5,431	0.02%
2022/03/22	0	0.00	1	84.40	84.70	-1	5,505	-0.02%
2022/03/21	0	0.00	10	86.50	85.80	-10	5,504	-0.18%
2022/03/18	1	86.80	0	0.00	86.90	1	5,500	0.02%
2022/03/17	0	0.00	2	85.00	84.90	-2	5,451	-0.04%
2022/03/11	0	0.00	1	84.30	84.10	-1	5,464	-0.02%
2022/03/10	0	0.00	2	84.10	84.80	-2	5,458	-0.04%
2022/03/09	3	82.67	1	82.20	82.10	2	5,429	0.04%
2022/03/08	0	0.00	5	80.50	80.40	-5	5,415	-0.09%
2022/03/07	5	81.50	5.1	80.24	81.60	-0.1	5,442	0.00%
2022/03/03	0	85.00	0	0.00	85.00	0	5,387	0.00%
2022/03/02	0	0.00	2	84.55	83.90	-2	5,383	-0.04%
2022/03/01	2	83.75	0	0.00	85.00	2	5,330	0.04%
2022/02/25	4	84.35	0.1	83.80	83.00	3.9	5,286	0.07%
2022/02/24	5	87.96	1	86.10	86.90	4	5,175	0.08%
2022/02/22	7	86.09	0	0.00	85.80	7	5,085	0.14%
2022/02/21	0	0.00	5	86.50	86.50	-5	5,038	-0.10%
2022/02/18	1	85.70	47	84.53	85.60	-46	5,000	-0.92%
2022/02/17	57	86.43	62	89.12	86.20	-5	4,920	-0.10%
2022/02/16	57	91.22	6	90.90	89.90	51	4,778	1.07%
2022/02/15	80.2	92.99	81	97.91	89.80	-0.9	4,626	-0.02%
2022/02/14	11.1	95.35	0	0.00	96.20	11.1	4,161	0.27%
2022/02/09	1	90.00	0	0.00	89.60	1	3,830	0.03%
2022/02/08	69	88.67	71	88.26	89.50	-2	3,810	-0.05%
2022/02/07	2	85.60	0	0.00	89.40	2	3,780	0.05%
2022/01/26	6	87.15	37	87.03	85.00	-31	3,729	-0.83%
2022/01/25	27	85.59	0	0.00	86.50	27	3,602	0.75%
2022/01/24	3	86.77	21	86.34	86.30	-18	3,512	-0.51%
2022/01/21	73	89.05	75	89.17	89.20	-2	3,413	-0.06%
2022/01/20	21	85.20	1	87.60	90.00	20	3,318	0.60%
2022/01/18	7.1	89.55	0	0.00	90.20	7.1	3,068	0.23%
2022/01/14	0	0.00	10	83.75	85.20	-10	2,855	-0.35%
2022/01/13	8	84.31	8	84.05	84.50	0	2,791	0.00%
2022/01/12	83	84.07	85	83.54	85.00	-2	2,749	-0.07%
2022/01/11	17	83.38	15	84.01	84.00	2	2,641	0.08%
2022/01/10	12	79.33	13	79.03	79.20	-1	2,347	-0.04%
2022/01/07	2	76.90	0	0.00	76.90	2	2,252	0.09%
2022/01/06	2	75.00	0	0.00	75.40	2	2,171	0.09%
2022/01/05	1	75.40	2	74.85	75.30	-1	2,130	-0.05%
2022/01/04	1	74.60	0	0.00	75.10	1	2,111	0.05%
2022/01/03	2	74.10	1	74.00	74.20	1	2,049	0.05%
2021/12/30	12	73.63	11	73.39	73.50	1	1,965	0.05%
2021/12/29	0	0.00	2	69.70	71.50	-2	1,810	-0.11%
2021/12/28	2	66.70	2	67.70	67.90	0	1,690	0.00%
2021/12/27	0	0.00	4	66.40	67.00	-4	1,652	-0.24%
2021/12/24	2	65.00	0	0.00	64.80	2	1,584	0.13%
2021/12/22	1	64.80	0	0.00	64.90	1	1,581	0.06%
2021/12/17	2	65.40	2	65.70	65.10	0	1,521	0.00%
2021/12/08	0	65.60	0	0.00	65.40	0	1,501	0.00%
2021/11/29	0	0.00	2	64.00	63.70	-2	1,632	-0.12%
2021/11/26	0	0.00	1	63.50	63.30	-1	1,646	-0.06%
2021/11/19	1	65.00	0	0.00	64.90	1	1,717	0.06%
2021/11/18	0	0.00	4	65.00	65.30	-4	1,722	-0.23%
2021/11/11	2	64.00	0	0.00	64.30	2	1,780	0.11%
2021/11/10	0	0.00	1	64.70	64.40	-1	1,814	-0.06%
2021/11/09	2	64.70	0	0.00	64.60	2	1,855	0.11%
2021/11/05	0	0.00	1	65.40	64.90	-1	1,957	-0.05%
2021/11/01	2	62.90	0	0.00	62.50	2	2,068	0.10%
2021/10/20	0	0.00	2	62.50	62.20	-2	2,234	-0.09%
2021/10/15	0	0.00	1	60.70	60.60	-1	2,208	-0.05%
2021/10/07	2	58.80	0	0.00	59.00	2	2,275	0.09%
2021/10/05	0	0.00	2	57.50	59.40	-2	2,305	-0.09%
2021/09/29	6	60.17	0	0.00	60.00	6	2,490	0.24%
2021/09/17	0	0.00	2	64.30	64.30	-2	2,605	-0.08%
2021/09/16	0	0.00	1	62.50	62.60	-1	2,601	-0.04%
2021/09/15	0	0.00	1	62.80	62.60	-1	2,581	-0.04%
2021/09/13	0	0.00	2	64.55	64.40	-2	2,570	-0.08%
2021/09/10	2	62.80	3	63.50	63.80	-1	2,548	-0.04%
2021/09/07	0	0.00	3	61.67	61.80	-3	2,451	-0.12%
2021/09/01	3	60.00	0	0.00	60.20	3	2,367	0.13%
2021/08/27	0.4	59.20	0	0.00	59.20	0.4	2,338	0.02%
2021/08/24	2	58.00	0.2	58.30	58.30	1.8	2,362	0.08%
2021/08/23	0	0.00	1	58.60	58.70	-1	2,384	-0.04%
2021/08/20	1	57.50	0	0.00	57.50	1	2,406	0.04%
2021/08/19	0	0.00	1	57.60	57.50	-1	2,404	-0.04%
2021/08/17	5	59.10	1	59.60	59.50	4	2,365	0.17%
2021/08/13	2	62.50	5	64.00	62.10	-3	2,299	-0.13%
2021/08/12	2	64.00	0	0.00	64.80	2	2,262	0.09%
2021/08/11	30	65.79	29	66.67	65.90	1	2,233	0.04%
2021/08/10	3	66.57	2	66.70	67.60	1	2,205	0.05%
2021/08/09	6	66.30	11	66.44	66.00	-5	2,149	-0.23%
2021/08/06	0	0.00	3	61.70	61.60	-3	2,081	-0.14%
2021/08/05	0	0.00	4	61.30	61.50	-4	2,173	-0.18%
2021/08/04	0.2	60.50	0	0.00	60.50	0.2	2,242	0.01%
2021/08/02	0	0.00	11	59.07	59.50	-11	2,281	-0.48%
2021/07/30	1	62.10	3	62.43	62.10	-2	2,293	-0.09%
2021/07/29	0	0.00	2	62.90	62.20	-2	2,265	-0.09%
2021/07/28	0	0.00	1	61.20	61.20	-1	2,266	-0.04%
2021/07/26	9	65.06	9	62.69	63.10	0	2,358	0.00%
2021/07/21	0	0.00	1	61.50	61.50	-1	2,603	-0.04%
2021/07/19	1	61.40	1	61.20	61.50	0	2,719	0.00%
2021/07/16	1	62.00	3	61.80	62.00	-2	2,970	-0.07%
2021/07/15	10	60.40	5	60.00	60.50	5	3,111	0.16%
2021/07/14	5	59.50	20	59.60	59.50	-15	3,217	-0.47%
2021/07/13	5	60.50	0	0.00	59.60	5	3,246	0.15%
2021/07/09	0	0.00	2	59.00	59.10	-2	3,198	-0.06%
2021/07/08	0	0.00	45.1	61.00	60.90	-45.1	3,187	-1.41%
2021/07/07	0	0.00	40	59.90	60.00	-40	3,159	-1.27%
2021/07/06	0	0.00	21	59.80	59.40	-21	3,124	-0.67%
2021/07/05	15.1	58.54	5	58.98	59.30	10.1	3,047	0.33%
2021/07/01	10	53.80	0	0.00	53.50	10	2,897	0.35%
2021/06/22	5	53.70	0	0.00	54.20	5	2,922	0.17%
2021/06/17	10	53.90	0	0.00	54.30	10	2,921	0.34%
2021/06/16	15	54.20	0	0.00	54.30	15	2,930	0.51%
2021/06/15	1	54.70	0	0.00	54.60	1	2,927	0.03%
2021/06/09	0	0.00	5	54.00	53.80	-5	2,947	-0.17%
2021/06/04	0	0.00	3	54.80	54.50	-3	2,986	-0.10%
2021/06/02	1	55.30	0	0.00	55.50	1	2,992	0.03%
2021/06/01	0	0.00	6.2	55.12	55.70	-6.2	2,967	-0.21%
2021/05/31	3	54.50	0	54.20	54.30	3	2,924	0.10%
2021/05/27	4	52.15	0	0.00	53.20	4	2,893	0.14%
2021/05/21	0	0.00	3	51.23	50.80	-3	2,927	-0.10%
2021/05/20	2	50.80	0	0.00	50.40	2	2,964	0.07%
2021/05/19	4	50.58	0	0.00	50.80	4	2,961	0.14%
2021/05/18	1	50.30	1	50.50	51.20	0	3,003	0.00%
2021/05/17	0	0.00	2	46.55	47.50	-2	2,993	-0.07%
2021/05/14	1.2	50.27	0	0.00	50.10	1.2	2,955	0.04%
2021/05/13	0	0.00	1	49.45	49.35	-1	2,921	-0.03%
2021/05/12	0.2	50.30	1	50.10	50.30	-0.8	2,854	-0.03%
2021/05/11	1.2	53.18	2	53.30	52.10	-0.8	2,783	-0.03%
2021/05/10	5	53.68	1	54.00	53.90	4	2,750	0.15%
2021/05/07	0	0.00	2	53.60	54.10	-2	2,733	-0.07%
2021/05/06	2	53.15	0	0.00	53.10	2	2,708	0.07%
2021/05/04	0	0.00	1	53.00	52.30	-1	2,662	-0.04%
2021/04/29	1	54.40	1	54.60	54.90	0	2,524	0.00%
2021/04/28	5	54.68	40	54.70	54.30	-35	2,451	-1.43%
2021/04/27	23.2	52.70	2	52.90	52.60	21.2	2,257	0.94%
2021/04/26	5	53.20	5	53.10	53.60	0	2,207	0.00%
2021/04/23	12	53.51	1.1	54.22	53.80	10.9	2,148	0.51%
2021/04/22	60	53.33	56.6	52.37	53.00	3.4	2,075	0.16%
2021/04/21	2	52.10	2.1	52.09	51.60	-0.1	1,850	-0.01%
2021/04/20	5	48.95	2	47.40	51.70	3	1,711	0.17%
2021/04/19	1.7	47.18	30.3	47.26	47.15	-28.6	1,606	-1.78%
2021/04/14	0.2	45.00	1	45.15	45.15	-0.9	1,614	-0.05%
2021/04/13	0.1	45.80	0	0.00	45.55	0.1	1,615	0.01%
2021/04/12	0.2	45.70	0	0.00	45.70	0.2	1,606	0.01%
2021/04/09	0.2	46.40	4	46.60	46.40	-3.8	1,598	-0.24%
2021/04/08	0.2	46.95	0	0.00	46.95	0.2	1,614	0.01%
2021/04/07	0.2	46.90	0	0.00	46.95	0.2	1,610	0.01%
2021/04/01	0.1	47.00	1	47.00	47.00	-0.9	1,622	-0.06%
2021/03/25	0.2	45.80	2	45.80	45.85	-1.8	1,539	-0.12%
2021/03/23	1	46.50	0	0.00	46.10	1	1,545	0.06%
2021/03/17	4	46.50	0	0.00	46.55	4	1,537	0.26%
2021/03/12	0.2	45.50	2	45.60	45.50	-1.8	1,526	-0.12%
2021/03/10	0.2	45.00	1	45.05	45.00	-0.8	1,514	-0.05%
2021/03/09	0.2	44.85	0	0.00	44.85	0.2	1,506	0.01%
2021/03/04	0.2	44.65	1	44.40	44.65	-0.8	1,558	-0.05%
2021/02/26	0	0.00	1	44.80	44.75	-1	1,519	-0.07%
2021/02/25	0	0.00	6	44.37	44.50	-6	1,477	-0.41%
2021/02/22	0	0.00	2	44.15	44.50	-2	1,437	-0.14%
2021/02/19	0	0.00	1	43.00	43.05	-1	1,391	-0.07%
2021/02/18	0	0.00	7	43.22	43.35	-7	1,391	-0.50%
2021/02/03	0	0.00	3	42.00	41.70	-3	1,310	-0.23%
2021/02/02	0	0.00	2	41.60	41.65	-2	1,288	-0.16%
2021/02/01	0	0.00	5	40.60	40.70	-5	1,334	-0.37%
2021/01/29	1	40.85	0	0.00	40.55	1	1,331	0.08%
2021/01/25	0	0.00	1	41.50	41.65	-1	1,306	-0.08%
2021/01/14	0	0.00	1	43.15	42.80	-1	1,293	-0.08%
2021/01/13	0	0.00	7	41.93	42.05	-7	1,240	-0.56%
2021/01/11	0	0.00	0.4	41.55	41.70	-0.4	1,188	-0.03%
2021/01/08	0	0.00	1.1	41.23	41.55	-1.1	1,174	-0.09%
2020/12/24	0	0.00	1	40.30	40.40	-1	1,010	-0.10%
2020/12/16	0	0.00	2	41.03	41.10	-2	1,044	-0.19%
2020/12/15	0	0.00	1	40.60	40.55	-1	1,034	-0.10%
2020/12/11	3	40.60	5	40.36	40.35	-2	1,021	-0.20%
2020/12/10	0	0.00	12.3	40.99	40.80	-12.3	1,011	-1.22%
2020/12/09	0	0.00	2.1	40.87	40.90	-2.1	999	-0.21%
2020/12/08	0	0.00	5	40.68	40.70	-5	986	-0.51%
2020/12/07	0	0.00	11	40.70	40.70	-11	991	-1.11%
2020/12/04	2	40.50	0	0.00	40.40	2	998	0.20%
2020/12/02	10	40.35	0	0.00	40.30	10	980	1.02%
2020/12/01	2	40.48	0	0.00	40.50	2	972	0.21%
2020/11/30	5	40.33	10	40.30	40.10	-5	956	-0.52%
2020/11/25	10	39.45	0	0.00	39.35	10	933	1.07%
2020/11/20	0	0.00	1	39.20	39.20	-1	925	-0.11%
2020/11/18	0	0.00	1	39.25	39.30	-1	971	-0.10%
2020/11/11	0	0.00	2	39.10	39.10	-2	1,110	-0.18%
2020/11/10	1	38.70	0	0.00	38.70	1	1,102	0.09%
2020/11/09	2	38.23	1	38.50	38.50	1	1,106	0.09%
2020/11/06	1	37.50	0	0.00	37.45	1	1,057	0.09%
2020/11/04	5	36.75	0	0.00	37.35	5	1,094	0.46%
2020/11/02	2	36.50	2	36.65	36.50	0	1,153	0.00%
2020/10/28	2	37.18	0.2	37.10	37.15	1.8	1,181	0.15%
2020/10/22	5	36.85	0	0.00	37.45	5	1,226	0.41%
2020/10/12	1	37.35	0	0.00	37.60	1	1,308	0.08%
2020/09/30	0	0.00	2	37.30	37.65	-2	1,432	-0.14%
2020/09/24	1	36.45	0	0.00	36.05	1	1,535	0.07%
2020/09/23	2	37.13	0	0.00	36.95	2	1,554	0.13%
2020/09/14	1	37.80	0	0.00	37.80	1	1,709	0.06%
2020/08/20	3	41.63	1	41.80	41.80	2	1,811	0.11%
2020/08/18	0	0.00	20	42.41	42.45	-20	1,730	-1.16%
2020/08/13	0	0.00	1	42.35	42.30	-1	1,714	-0.06%
2020/08/11	0	0.00	40	42.28	42.20	-40	1,703	-2.35%
2020/08/10	0	0.00	6	42.33	42.25	-6	1,698	-0.35%
2020/08/06	0	0.00	14	42.46	42.55	-14	1,659	-0.84%
2020/08/05	0	0.00	1	42.20	42.35	-1	1,651	-0.06%
2020/08/04	1	42.15	0	0.00	42.20	1	1,663	0.06%
2020/08/03	2	42.35	79	42.34	42.30	-77	1,678	-4.59%
2020/07/31	10	42.18	5	42.15	42.10	5	1,679	0.30%
2020/07/30	0	0.00	1	41.70	41.65	-1	1,666	-0.06%
2020/07/24	0	0.00	1	42.10	41.80	-1	1,732	-0.06%
2020/07/23	0	0.00	2	42.20	42.20	-2	1,738	-0.12%
2020/07/22	0	0.00	1	42.05	42.10	-1	1,780	-0.06%
2020/07/21	0	0.00	1	41.90	42.00	-1	1,790	-0.06%
2020/07/16	0	0.00	2	41.40	41.40	-2	1,788	-0.11%
2020/07/15	0.2	41.35	0	0.00	41.45	0.2	1,786	0.01%
2020/07/14	0	0.00	25	41.55	41.55	-25	1,799	-1.39%
2020/07/13	0	0.00	1	41.80	41.70	-1	1,797	-0.06%
2020/07/10	0	0.00	1	41.70	41.40	-1	1,804	-0.06%
2020/07/07	0	0.00	25	40.70	40.75	-25	1,752	-1.43%
2020/07/01	0	0.00	1	39.90	40.25	-1	1,665	-0.06%
2020/06/30	25	39.80	0	0.00	39.55	25	1,613	1.55%
2020/06/16	1	38.80	0	0.00	38.95	1	1,556	0.06%
2020/06/10	1	39.25	0	0.00	39.20	1	1,591	0.06%
2020/06/08	0	0.00	2	39.50	39.50	-2	1,641	-0.12%
2020/06/01	0	0.00	1	38.55	38.60	-1	1,792	-0.06%
2020/05/29	1	37.40	0	0.00	37.40	1	1,776	0.06%
2020/05/25	1	38.55	3	38.60	38.85	-2	1,872	-0.11%
2020/05/22	1	38.75	0	0.00	38.65	1	1,909	0.05%
2020/05/18	1	38.95	10	39.00	38.80	-9	2,084	-0.43%
2020/05/15	11	38.65	2	38.60	38.75	9	2,178	0.41%
2020/05/14	3	38.92	0	0.00	38.80	3	2,215	0.14%
2020/05/13	0	0.00	1	39.00	39.15	-1	2,225	-0.04%
2020/05/11	0	0.00	1	39.25	39.10	-1	2,235	-0.04%
2020/05/07	0	0.00	60	38.58	38.65	-60	2,233	-2.69%
2020/05/06	0	0.00	10	38.40	38.15	-10	2,238	-0.45%
2020/05/05	20	38.20	0	0.00	38.10	20	2,243	0.89%
2020/05/04	3	37.90	0	0.00	38.00	3	2,254	0.13%
2020/04/29	2	38.05	4	37.95	38.35	-2	2,337	-0.09%
2020/04/28	0	0.00	1	37.80	37.75	-1	2,333	-0.04%
2020/04/27	0	0.00	21	37.40	37.40	-21	2,583	-0.81%
2020/04/23	21	36.97	0	0.00	37.00	21	3,206	0.65%
2020/04/21	0	0.00	1	37.55	37.50	-1	3,218	-0.03%
2020/04/20	0	0.00	31	38.00	37.95	-31	3,237	-0.96%
2020/04/17	0	0.00	20	38.13	37.90	-20	3,237	-0.62%
2020/04/14	1	37.00	0	0.00	37.30	1	3,256	0.03%
2020/04/13	1	36.45	0	0.00	36.45	1	3,260	0.03%
2020/04/07	0	0.00	5	34.65	34.70	-5	3,375	-0.15%
2020/03/30	5	34.00	1	33.80	34.10	4	3,401	0.12%
2020/03/23	0	0.00	4	31.90	32.10	-4	3,474	-0.12%
2020/03/20	1	32.60	0	0.00	32.60	1	3,492	0.03%
2020/03/18	3	35.00	0	0.00	34.65	3	3,457	0.09%
2020/03/16	0	0.00	10	35.77	35.55	-10	3,442	-0.29%
2020/03/13	3	35.53	10	35.57	36.80	-7	3,449	-0.20%
2020/03/12	4.2	37.55	4	37.84	37.65	0.2	3,458	0.01%
2020/03/10	0	0.00	3	37.90	38.35	-3	3,796	-0.08%
2020/03/09	1	38.30	0	0.00	38.05	1	3,852	0.03%
2020/03/06	1	38.70	0	0.00	38.80	1	3,937	0.03%
2020/03/05	0	0.00	1	39.00	39.35	-1	4,011	-0.02%
2020/03/04	5	38.25	0	0.00	38.40	5	4,005	0.12%
2020/03/03	1	38.60	4	38.70	38.60	-3	4,082	-0.07%
2020/03/02	0	0.00	19	38.60	38.45	-19	4,164	-0.46%
2020/02/26	12	38.08	9	37.95	38.05	3	4,309	0.07%
2020/02/25	1	37.50	29	37.70	37.95	-28	4,387	-0.64%
2020/02/24	16	38.15	0	0.00	38.00	16	4,446	0.36%
2020/02/20	0	0.00	20	39.00	39.05	-20	4,445	-0.45%
2020/02/19	2	38.85	0	0.00	38.90	2	4,570	0.04%
2020/02/17	7	38.98	41	38.96	38.80	-34	5,590	-0.61%
2020/02/14	2	37.70	0	0.00	38.25	2	5,506	0.04%
2020/02/13	10	38.10	4	38.14	38.00	6	5,530	0.11%
2020/02/11	0	0.00	1	37.75	37.65	-1	5,534	-0.02%
2020/02/10	2	37.40	0	0.00	37.65	2	5,565	0.04%
2020/02/07	2	37.80	0	0.00	37.80	2	5,578	0.04%
2020/02/06	61	38.05	0	0.00	38.25	61	5,575	1.09%
2020/02/05	40	37.98	0	0.00	37.90	40	5,580	0.72%
2020/02/04	52	37.84	2	37.60	37.80	50	5,583	0.90%
2020/02/03	0	0.00	1	37.50	37.20	-1	5,605	-0.02%
2020/01/31	2	37.10	8	38.09	38.30	-6	5,583	-0.11%
2020/01/30	0	0.00	6	40.15	39.00	-6	5,512	-0.11%
2020/01/20	40	43.01	9	43.34	43.10	31	5,497	0.56%
2020/01/17	89	43.34	2	43.30	43.35	87	5,285	1.65%
2020/01/16	97	43.35	29	43.46	43.40	68	5,095	1.33%
2020/01/13	2	41.48	0	0.00	41.85	2	4,682	0.04%
2020/01/09	1	41.00	0	0.00	41.00	1	4,712	0.02%
2020/01/07	2	41.53	2	41.75	41.50	0	4,809	0.00%
2020/01/03	4	42.33	0	0.00	42.15	4	4,868	0.08%
2020/01/02	1	42.40	0	0.00	42.40	1	4,972	0.02%
2019/12/31	0	0.00	2	42.00	42.10	-2	5,193	-0.04%
2019/12/30	1	41.65	7	41.85	41.85	-6	5,143	-0.12%
2019/12/27	0	0.00	3	41.60	41.60	-3	5,131	-0.06%
2019/12/26	4	41.86	4	41.25	41.25	0	5,128	0.00%
2019/12/24	2	41.35	12	41.37	41.40	-10	5,110	-0.20%
2019/12/23	0	0.00	7	41.25	41.25	-7	5,109	-0.14%
2019/12/19	1	41.05	0	0.00	41.10	1	5,101	0.02%
2019/12/12	0	0.00	4	41.30	41.30	-4	5,005	-0.08%
2019/12/11	1	41.20	0	0.00	41.30	1	4,996	0.02%
2019/12/06	2	40.90	0	0.00	40.90	2	4,948	0.04%
2019/12/05	6	41.13	4	41.00	41.05	2	4,904	0.04%
2019/12/04	12	42.62	12	42.65	42.50	0	4,609	0.00%
2019/12/03	9	42.75	1	42.80	42.75	8	4,504	0.18%
2019/12/02	7	42.72	1	42.75	42.75	6	4,409	0.14%
2019/11/29	4	42.68	0	0.00	42.70	4	4,281	0.09%
2019/11/28	14	42.55	0	0.00	42.60	14	4,179	0.33%
2019/11/27	4	41.78	0	0.00	41.85	4	4,082	0.10%
2019/11/26	3	41.97	0	0.00	41.75	3	4,029	0.07%
2019/11/25	2	42.00	20	42.00	41.85	-18	3,969	-0.45%
2019/11/22	3	42.13	11	42.10	42.10	-8	3,822	-0.21%
2019/11/21	13	42.11	0	0.00	42.20	13	3,742	0.35%
2019/11/20	7	42.32	1	42.30	42.35	6	3,647	0.16%
2019/11/19	4	42.38	0.2	42.25	42.30	3.8	3,571	0.11%
2019/11/18	11	42.14	20	42.27	42.25	-9	3,463	-0.26%
2019/11/15	4	42.71	74	42.78	42.60	-70	3,341	-2.09%
2019/11/14	271	43.61	323.3	43.45	43.20	-52.3	3,082	-1.70%	大買/大賣/
2019/11/13	5	39.70	0	0.00	39.70	5	2,258	0.22%
2019/11/12	1	36.10	0	0.00	36.10	1	2,244	0.04%
2019/11/08	0	0.00	11	35.31	35.30	-11	2,160	-0.51%
2019/11/05	2	35.00	0	0.00	35.00	2	2,103	0.10%
2019/11/04	0	0.00	40	35.10	35.10	-40	2,104	-1.90%
2019/10/30	0	0.00	2	34.80	34.90	-2	2,059	-0.10%
2019/10/29	0	0.00	8	34.95	34.90	-8	2,056	-0.39%
2019/10/25	7	34.93	3	34.85	34.80	4	2,037	0.20%
2019/10/24	11	35.07	2	35.18	35.25	9	1,984	0.45%
2019/10/23	4	34.94	0	0.00	34.95	4	1,949	0.21%
2019/10/22	3	34.95	1	35.00	35.00	2	1,933	0.10%
2019/10/21	1	35.15	0	0.00	35.00	1	1,903	0.05%
2019/10/18	9	35.07	0	0.00	35.00	9	1,859	0.48%
2019/10/17	6	35.12	0	0.00	35.20	6	1,816	0.33%
2019/10/16	11	35.33	10	35.25	35.45	1	1,783	0.06%
2019/10/14	5	34.68	5	34.90	34.75	0	1,613	0.00%
2019/10/09	5	34.60	2	34.60	34.60	3	1,567	0.19%
2019/10/08	35	35.16	0	0.00	35.00	35	1,523	2.30%
2019/10/07	66	35.90	3	35.93	35.90	63	1,374	4.58%
2019/10/01	1	38.90	0	0.00	38.95	1	1,149	0.09%
2019/09/24	1	39.55	3	39.55	39.55	-2	1,172	-0.17%
2019/09/23	0	0.00	3	39.60	39.60	-3	1,175	-0.26%
2019/09/16	0	0.00	1	39.15	39.20	-1	1,146	-0.09%
2019/09/09	0	0.00	1	39.00	39.05	-1	1,158	-0.09%
2019/09/06	1	38.80	0	0.00	38.80	1	1,157	0.09%
2019/09/04	0	0.00	3	38.57	38.70	-3	1,164	-0.26%
2019/09/02	2	38.53	0	0.00	38.60	2	1,180	0.17%
2019/08/30	5	38.30	2	38.35	38.50	3	1,179	0.25%
2019/08/29	2	38.00	1	37.95	38.00	1	1,170	0.09%
2019/08/28	15	40.05	0	0.00	40.05	15	1,144	1.31%
2019/08/23	1	40.50	0	0.00	40.50	1	1,080	0.09%
2019/08/22	0	0.00	1	40.70	40.70	-1	1,080	-0.09%
2019/08/21	0	0.00	1	40.50	40.55	-1	1,073	-0.09%
2019/08/20	2	40.48	0	0.00	40.35	2	1,066	0.19%
2019/08/08	0	0.00	1	40.00	40.50	-1	1,074	-0.09%
2019/08/02	1	39.80	0	0.00	39.75	1	1,133	0.09%
2019/08/01	1	40.30	0	0.00	40.30	1	1,211	0.08%
2019/07/31	1	40.60	0	0.00	40.50	1	1,212	0.08%
2019/07/30	0	0.00	1	40.75	40.75	-1	1,205	-0.08%
2019/07/23	0	0.00	1	40.90	40.95	-1	1,227	-0.08%
2019/07/19	0	0.00	0.1	40.50	40.60	-0.1	1,215	-0.01%
2019/07/15	6	40.40	0	0.00	40.35	6	1,211	0.50%
2019/07/03	4	40.13	7	40.14	40.25	-3	1,279	-0.23%
2019/07/01	0	0.00	1	40.40	40.45	-1	1,321	-0.08%
2019/06/28	5	40.13	0	0.00	39.95	5	1,308	0.38%
2019/06/20	0	0.00	5	39.74	39.70	-5	1,344	-0.37%
2019/06/19	0	0.00	1	39.50	39.45	-1	1,353	-0.07%
2019/06/10	0	0.00	1.1	38.66	38.70	-1.1	1,389	-0.08%
2019/06/04	1	38.40	0	0.00	38.40	1	1,445	0.07%
2019/06/03	0	0.00	0.6	38.50	38.45	-0.6	1,459	-0.04%
2019/05/31	1	38.40	0	0.00	38.40	1	1,489	0.07%
2019/05/28	2	38.03	0	0.00	37.85	2	1,505	0.13%
2019/05/23	1	37.80	0	0.00	37.85	1	1,534	0.07%
2019/05/22	1	38.25	0	0.00	38.20	1	1,581	0.06%
2019/05/17	2	38.03	1	38.05	38.05	1	1,703	0.06%
2019/05/16	3	38.23	0	0.00	38.20	3	1,696	0.18%
2019/05/15	0	0.00	1	38.60	38.70	-1	1,701	-0.06%
2019/05/14	1	38.00	1	38.40	38.50	0	1,697	0.00%
2019/05/13	8	38.95	17	38.48	38.55	-9	1,678	-0.54%
2019/05/10	4	39.26	10	39.15	39.20	-6	1,646	-0.36%
2019/05/09	24	39.51	4	40.13	39.50	20	1,631	1.23%
2019/05/02	2	41.15	0	0.00	41.40	2	1,518	0.13%
2019/04/26	0	0.00	1	40.90	40.90	-1	1,485	-0.07%
2019/04/22	0	0.00	1	41.00	41.05	-1	1,521	-0.07%
2019/04/18	2	40.65	0	0.00	40.60	2	1,547	0.13%
2019/04/17	3	40.93	0	0.00	41.00	3	1,561	0.19%
2019/04/15	1	41.25	1	41.40	41.15	0	1,539	0.00%
2019/04/11	0	0.00	1	41.30	41.20	-1	1,511	-0.07%
2019/04/08	0	0.00	0.6	40.60	40.55	-0.6	1,470	-0.04%
2019/04/02	1	40.90	0	0.00	41.00	1	1,407	0.07%
2019/04/01	5	40.75	1	40.80	40.80	4	1,392	0.29%
2019/03/29	0	0.00	1	40.70	40.65	-1	1,379	-0.07%
2019/03/25	0.2	40.15	0	0.00	40.15	0.2	1,418	0.01%
2019/03/19	2	40.15	0	0.00	40.10	2	1,385	0.14%
2019/03/18	3	40.15	0	0.00	40.25	3	1,374	0.22%
2019/03/08	2	39.35	0	0.00	39.35	2	1,329	0.15%
2019/03/06	0	0.00	0.3	39.90	39.80	-0.3	1,305	-0.02%
2019/03/04	0	40.30	0	0.00	40.00	0	1,265	0.00%
2019/02/25	2	40.10	0	0.00	40.15	2	1,253	0.16%
2019/02/21	9	39.94	0	0.00	40.00	9	1,241	0.72%
2019/02/20	39	40.67	0	0.00	40.25	39	1,191	3.27%
2019/02/11	0	41.00	0	0.00	40.80	0	1,120	0.00%
2019/01/30	0	0.00	2	40.98	40.85	-2	1,132	-0.18%
2019/01/29	0.1	40.60	2	40.55	40.65	-1.9	1,125	-0.17%
2019/01/21	0	0.00	5	40.15	40.30	-5	1,148	-0.44%
2019/01/17	2	40.05	5	40.10	40.05	-3	1,157	-0.26%
2018/12/21	1	38.75	0	0.00	38.70	1	1,343	0.07%
2018/12/20	2	38.83	12	38.75	38.75	-10	1,322	-0.76%
2018/12/19	5	39.20	12	39.01	39.10	-7	1,293	-0.54%
2018/12/18	1	39.20	0	0.00	39.20	1	1,277	0.08%
2018/12/17	5	39.70	0	0.00	39.60	5	1,273	0.39%
2018/12/12	1	39.85	0	0.00	39.95	1	1,293	0.08%
2018/12/11	10	39.80	0	0.00	39.80	10	1,287	0.78%
2018/12/10	4	39.80	0	0.00	39.85	4	1,317	0.30%
2018/12/04	10	40.90	0	0.00	40.80	10	1,373	0.73%
2018/12/03	0	0.00	1	40.45	40.80	-1	1,389	-0.07%
2018/11/19	1	40.55	0	0.00	40.55	1	1,418	0.07%
2018/11/16	0	0.00	3	40.50	40.60	-3	1,406	-0.21%
2018/11/15	3	40.30	21	40.28	40.30	-18	1,403	-1.28%
2018/11/13	2	39.35	0	0.00	39.45	2	1,393	0.14%
2018/11/09	6	39.97	1	40.00	39.45	5	1,422	0.35%
2018/11/08	15	39.66	0	0.00	39.55	15	1,407	1.07%
2018/11/07	0	0.00	1	39.80	39.65	-1	1,434	-0.07%
2018/11/06	8	39.53	0	0.00	39.50	8	1,461	0.55%
2018/11/05	0	0.00	2	39.85	39.85	-2	1,498	-0.13%
2018/11/02	3	40.27	0	0.00	40.25	3	1,602	0.19%
2018/10/31	10	39.60	10	39.85	39.85	0	1,606	0.00%
2018/10/25	2	39.00	0	0.00	38.90	2	1,712	0.12%
2018/10/17	1	41.50	0	0.00	41.25	1	1,677	0.06%
2018/10/16	2	40.45	0	0.00	40.80	2	1,657	0.12%
2018/10/11	2	39.00	0	0.00	39.40	2	1,583	0.13%
2018/10/09	1	41.00	2	41.00	41.00	-1	1,505	-0.07%
2018/10/03	6	42.53	3	42.50	42.50	3	1,451	0.21%
2018/09/21	2	42.55	0	0.00	42.50	2	1,470	0.14%
2018/09/20	2	42.80	1	42.65	42.75	1	1,465	0.07%
2018/09/11	1	42.95	0	0.00	42.50	1	1,440	0.07%
2018/09/10	2	42.28	0	0.00	42.25	2	1,406	0.14%
2018/09/07	1	43.30	0	0.00	43.05	1	1,388	0.07%
2018/09/04	0.1	44.00	0	0.00	44.00	0.1	1,345	0.01%
2018/09/03	0.1	43.95	7	43.94	43.90	-6.9	1,330	-0.52%
2018/08/30	0	0.00	1	43.80	43.80	-1	1,328	-0.08%
2018/08/29	1	43.55	0	0.00	43.60	1	1,332	0.08%
2018/08/28	10	43.80	0	0.00	43.70	10	1,310	0.76%
2018/08/27	6	43.80	0	0.00	43.75	6	1,311	0.46%
2018/08/21	0	0.00	0.4	44.10	44.15	-0.4	1,331	-0.03%
2018/08/20	0	0.00	12	44.50	44.00	-12	1,327	-0.90%
2018/08/17	1	44.40	3	44.43	44.40	-2	1,312	-0.15%
2018/08/16	1	44.00	0	0.00	44.10	1	1,288	0.08%
2018/08/14	2	44.65	0	0.00	44.65	2	1,245	0.16%
2018/08/09	10	44.23	1	44.30	44.15	9	1,142	0.79%
2018/08/06	1	42.75	3	42.80	42.75	-2	1,105	-0.18%
2018/08/03	3	45.10	0	0.00	45.15	3	1,087	0.28%
2018/08/01	0	0.00	2	45.35	45.50	-2	1,022	-0.20%
2018/07/05	1	43.85	0	0.00	43.75	1	1,318	0.08%
2018/06/28	2	44.10	0	0.00	44.00	2	1,424	0.14%
2018/06/26	1	44.30	0	0.00	44.30	1	1,459	0.07%
2018/06/25	0	0.00	0.3	44.70	44.70	-0.3	1,475	-0.02%
2018/06/22	0	0.00	0.3	44.75	44.75	-0.3	1,494	-0.02%
2018/06/20	4	44.88	0	0.00	44.70	4	1,539	0.26%
2018/06/19	1	45.10	0	0.00	45.05	1	1,536	0.07%
2018/06/14	1	45.50	0	0.00	45.50	1	1,535	0.07%
2018/06/08	0	0.00	1	46.00	45.90	-1	1,574	-0.06%
2018/06/05	0	0.00	0.3	45.85	45.90	-0.3	1,584	-0.02%
2018/05/30	1	44.80	0	0.00	44.95	1	1,555	0.06%
2018/05/24	55	45.41	0	0.00	45.35	55	1,568	3.51%
2018/05/18	0	0.00	57	45.71	45.80	-57	1,634	-3.49%
2018/05/16	1	45.90	0	0.00	45.95	1	1,712	0.06%
2018/05/15	0	0.00	0.4	45.60	45.60	-0.4	1,719	-0.02%
2018/04/27	1	44.30	0	0.00	44.30	1	1,631	0.06%
2018/04/26	21	44.45	0	0.00	44.35	21	1,631	1.29%
2018/04/24	2	44.58	0	0.00	44.50	2	1,622	0.12%
2018/04/23	3	45.57	0	0.00	45.40	3	1,628	0.18%
2018/04/18	1	45.90	0	0.00	45.90	1	1,665	0.06%
2018/04/17	1	46.10	0	0.00	46.00	1	1,661	0.06%
2018/04/16	0	0.00	0.6	46.55	46.55	-0.6	1,635	-0.04%
2018/04/12	1	46.75	0	0.00	46.75	1	1,613	0.06%
2018/04/11	1	47.05	0	0.00	46.90	1	1,598	0.06%
2018/04/10	0	0.00	0.1	47.00	47.00	-0.1	1,561	-0.01%
2018/03/26	1	46.50	5	46.60	46.30	-4	1,390	-0.29%
2018/03/20	0	0.00	1	46.40	46.60	-1	1,454	-0.07%
2018/03/16	1	46.10	5	46.55	46.10	-4	1,466	-0.27%
2018/03/15	1	46.50	0	0.00	46.40	1	1,463	0.07%
2018/03/07	1	46.00	0	0.00	46.00	1	1,563	0.06%
2018/03/05	0	0.00	11	46.90	46.40	-11	1,570	-0.70%
2018/03/02	11	46.55	0	0.00	46.55	11	1,571	0.70%
2018/02/26	0	0.00	15	47.37	47.20	-15	1,575	-0.95%
2018/02/21	0	0.00	1	46.35	46.80	-1	1,570	-0.06%
2018/02/12	5	45.60	0.2	45.50	45.55	4.8	1,559	0.31%
2018/02/09	13	44.99	0	0.00	44.90	13	1,580	0.82%
2018/02/08	0	0.00	2	45.80	45.90	-2	1,518	-0.13%
2018/02/07	10	45.68	0	0.00	45.50	10	1,530	0.65%
2018/02/06	2	44.95	3	44.87	45.35	-1	1,538	-0.07%
2018/02/05	0	0.00	1	45.90	46.55	-1	1,562	-0.06%
2018/02/02	2	46.65	0	0.00	46.80	2	1,556	0.13%
2018/02/01	0	0.00	2	47.15	46.80	-2	1,582	-0.13%
2018/01/31	2.3	46.87	0	0.00	47.00	2.3	1,600	0.14%
2018/01/30	1.1	47.04	5	47.15	47.15	-3.9	1,626	-0.24%
2018/01/23	0	0.00	1	46.90	46.95	-1	1,656	-0.06%
2018/01/22	10	47.00	0	0.00	47.00	10	1,657	0.60%
2018/01/19	0	0.00	13	46.83	46.85	-13	1,658	-0.78%
2018/01/12	0	0.00	0.2	46.35	46.35	-0.2	1,637	-0.01%
2018/01/11	0	0.00	1	45.60	45.60	-1	1,605	-0.06%
2018/01/10	0	0.00	2	45.40	45.20	-2	1,608	-0.12%
2018/01/09	0	0.00	1.1	45.50	45.50	-1.1	1,619	-0.07%
2018/01/08	0	0.00	3	45.55	45.40	-3	1,675	-0.18%
2018/01/03	1	45.30	5	45.50	45.55	-4	1,744	-0.23%