文曄 (3036)-群益金鼎-北高雄券商分點個股進出

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
122.5
漲跌
▼13.0
漲幅
-9.59%
成交量
37,278張
產業
上市電子通路類股
569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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/09	14.1	125.44	7	122.93	122.50	7.1	15,460	0.05%
2024/05/08	6.5	135.50	0	0.00	135.50	6.5	15,182	0.04%
2024/05/07	2	148.25	1	150.50	150.50	1	15,202	0.01%
2024/05/06	4.2	151.83	11	152.45	151.00	-6.9	15,341	-0.04%
2024/05/03	11	151.32	1.1	155.20	150.00	9.9	15,481	0.06%
2024/04/30	15	149.47	17	149.49	150.00	-2	15,694	-0.01%
2024/04/29	2	145.00	2	146.00	144.00	0	15,931	0.00%
2024/04/26	2	144.99	0	0.00	142.50	2	16,389	0.01%
2024/04/25	1	147.00	1	147.00	145.50	0	16,636	0.00%
2024/04/23	5	147.20	4	147.88	147.00	1	17,902	0.01%
2024/04/22	1.2	145.11	6	146.42	145.00	-4.9	18,185	-0.03%
2024/04/19	13.7	151.70	11	153.09	152.00	2.7	18,211	0.01%
2024/04/18	8	164.19	0.2	161.67	161.00	7.9	18,395	0.04%
2024/04/17	5	160.20	5	161.20	162.00	0	18,605	0.00%
2024/04/16	9.1	151.66	7.1	151.95	151.00	2	18,613	0.01%
2024/04/15	4	161.11	6	160.42	159.00	-2	18,414	-0.01%
2024/04/12	18	160.08	16.1	161.11	165.50	2	18,195	0.01%
2024/04/11	18	156.22	23.1	157.08	158.00	-5.1	17,688	-0.03%
2024/04/10	0	0.00	3	149.00	149.00	-3	16,606	-0.02%
2024/04/09	2	136.51	1.3	137.10	135.50	0.8	16,565	0.00%
2024/04/08	12	140.77	3	138.50	138.50	9	16,442	0.05%
2024/04/03	10	146.40	8	148.50	140.50	2	16,264	0.01%
2024/04/01	2	144.25	0	0.00	141.50	2	15,972	0.01%
2024/03/29	2.1	147.32	0	0.00	147.50	2.1	15,781	0.01%
2024/03/28	0	0.00	0	152.00	150.00	0	15,735	0.00%
2024/03/27	0	151.00	0	0.00	150.00	0	15,708	0.00%
2024/03/26	3.2	161.00	0	0.00	156.00	3.2	15,665	0.02%
2024/03/25	0	160.50	0	0.00	160.00	0	15,653	0.00%
2024/03/22	2	160.25	2	160.00	159.00	0	15,719	0.00%
2024/03/21	1	160.00	1	161.50	161.50	0	15,663	0.00%
2024/03/20	1	157.50	2	160.00	158.50	-1	15,677	-0.01%
2024/03/19	10	163.30	9.1	164.40	166.00	1	15,488	0.01%
2024/03/15	1	151.00	1	153.50	155.00	0	15,106	0.00%
2024/03/14	1	144.00	2	146.00	144.50	-1	14,883	-0.01%
2024/03/13	2	151.75	0	0.00	149.50	2	14,801	0.01%
2024/03/12	0.7	155.72	0	0.00	155.50	0.7	14,662	0.00%
2024/03/08	1.2	161.50	2	163.75	159.50	-0.8	14,534	-0.01%
2024/03/06	0	0.00	1	170.00	172.00	-1	14,393	-0.01%
2024/03/05	4	169.88	4	168.63	169.50	0	14,335	0.00%
2024/03/04	5	171.80	6	172.00	172.00	-1	14,308	-0.01%
2024/03/01	7.2	161.72	6	157.67	163.00	1.2	13,957	0.01%
2024/02/27	2	170.00	2	170.50	170.00	0	13,349	0.00%
2024/02/26	3	173.50	2	175.00	175.50	1	13,207	0.01%
2024/02/23	1	170.00	1	171.00	169.50	0	13,015	0.00%
2024/02/21	1	169.50	1	167.00	166.50	0	12,837	0.00%
2024/02/20	1	161.50	1	164.50	164.50	0	12,881	0.00%
2024/02/19	3	164.17	2	164.50	163.50	1	12,921	0.01%
2024/02/16	19.2	163.87	21	166.71	163.00	-1.8	12,993	-0.01%
2024/02/15	5	173.30	4	174.38	172.50	1	13,071	0.01%
2024/02/05	7	172.00	8	171.63	171.00	-1	12,948	-0.01%
2024/02/02	12	179.49	7	175.29	172.50	5	12,773	0.04%
2024/02/01	14	169.18	16	171.50	173.00	-2	12,144	-0.02%
2024/01/31	31	161.15	30	158.85	158.00	1	11,969	0.01%
2024/01/30	6	160.00	6	160.75	160.00	0	12,049	0.00%
2024/01/29	13	156.69	14	153.96	151.50	-1	12,000	-0.01%
2024/01/26	1	147.00	0	0.00	149.50	1	11,911	0.01%
2024/01/25	1	153.50	1	154.00	152.50	0	11,796	0.00%
2024/01/24	5	151.80	4	153.38	152.50	1	11,911	0.01%
2024/01/23	26	156.38	26	156.19	155.00	0	11,812	0.00%
2024/01/22	2	152.50	4.1	154.02	156.00	-2.1	11,625	-0.02%
2024/01/19	20.1	143.35	20.1	142.62	142.00	0	11,140	0.00%
2024/01/18	11	146.45	11.1	146.19	146.00	-0.1	10,885	0.00%
2024/01/17	18	143.39	21.6	143.97	147.00	-3.6	10,285	-0.03%
2024/01/16	6	130.58	12.5	131.80	134.50	-6.5	9,519	-0.07%
2024/01/15	3	127.33	0	0.00	127.00	3	9,177	0.03%
2024/01/12	13.1	128.49	17.1	129.78	127.50	-4	9,016	-0.04%
2024/01/11	1.1	125.75	18	126.61	126.50	-16.9	8,536	-0.20%
2024/01/10	6	118.83	14	120.29	119.00	-8	8,185	-0.10%
2024/01/08	0.1	114.50	0	0.00	113.50	0.1	8,291	0.00%
2024/01/05	0	0.00	2	116.25	117.00	-2	8,419	-0.02%
2024/01/04	1	113.50	3	115.83	114.50	-2	8,563	-0.02%
2024/01/03	1	112.50	2	116.00	117.50	-1	8,668	-0.01%
2024/01/02	1	113.00	0	0.00	111.50	1	8,814	0.01%
2023/12/29	2	113.50	1	114.00	112.50	1	9,380	0.01%
2023/12/28	1	113.50	1	113.50	113.50	0	9,535	0.00%
2023/12/27	0	0.00	2	118.50	119.00	-2	9,758	-0.02%
2023/12/25	0	0.00	3	117.17	117.00	-3	11,245	-0.03%
2023/12/22	1	116.00	0	0.00	116.00	1	11,705	0.01%
2023/12/21	1	113.50	2	115.00	113.50	-1	11,817	-0.01%
2023/12/20	0	0.00	2	114.25	113.00	-2	11,992	-0.02%
2023/12/19	2.1	110.04	0	0.00	111.00	2.1	12,528	0.02%
2023/12/18	0	112.50	0	0.00	111.50	0	13,275	0.00%
2023/12/15	1	112.50	1	113.00	112.00	0	13,628	0.00%
2023/12/14	3	117.33	0	0.00	116.50	3	14,077	0.02%
2023/12/13	1	118.50	1	120.00	120.00	0	14,084	0.00%
2023/12/12	5	118.50	0	0.00	119.00	5	14,033	0.04%
2023/12/11	1	114.50	0	116.50	117.00	1	13,958	0.01%
2023/12/07	8	117.94	1	117.00	117.00	7	13,878	0.05%
2023/12/06	2	119.50	2	118.75	118.00	0	13,820	0.00%
2023/12/05	0	0.00	5	114.00	116.00	-5	13,772	-0.04%
2023/12/04	3.1	117.16	4	115.63	114.50	-0.9	13,739	-0.01%
2023/12/01	1	118.00	0	0.00	118.00	1	13,693	0.01%
2023/11/29	3.8	120.13	1	120.00	118.50	2.8	13,619	0.02%
2023/11/28	1	115.50	1	115.50	116.50	0	13,450	0.00%
2023/11/27	1	112.50	0	0.00	115.00	1	13,386	0.01%
2023/11/24	3	113.67	2	113.76	112.50	1	13,280	0.01%
2023/11/22	1	115.50	1	114.00	114.00	0	13,163	0.00%
2023/11/21	8	116.56	2	115.00	115.00	6	13,120	0.05%
2023/11/20	2	118.25	9	118.28	116.50	-7	13,054	-0.05%
2023/11/17	12	117.00	2	116.00	114.00	10	12,949	0.08%
2023/11/16	7	121.14	5	119.70	118.50	2	12,798	0.02%
2023/11/15	4	123.50	5.1	124.06	124.50	-1.1	12,652	-0.01%
2023/11/14	12	125.34	12	125.00	125.50	0	12,392	0.00%
2023/11/13	12	127.08	5.1	126.96	125.00	6.9	12,044	0.06%
2023/11/10	4	139.63	7	140.64	138.50	-3	11,813	-0.03%
2023/11/09	8.1	141.62	11	144.13	144.50	-2.9	11,661	-0.02%
2023/11/08	95.3	149.51	92.1	150.31	149.50	3.2	11,420	0.03%
2023/11/07	16	143.03	15.1	143.48	148.50	0.9	11,018	0.01%
2023/11/06	7	134.14	12.1	133.61	135.00	-5.1	10,699	-0.05%
2023/11/03	2	125.75	3	125.33	125.00	-1	10,326	-0.01%
2023/11/02	1.1	120.58	2	122.75	123.50	-0.9	10,218	-0.01%
2023/11/01	9.1	123.15	12	121.67	120.00	-2.9	10,111	-0.03%
2023/10/31	1.1	118.95	1.2	118.67	118.50	-0.2	9,827	0.00%
2023/10/30	4.1	118.24	5	117.20	117.50	-1	9,701	-0.01%
2023/10/27	0	0.00	0	112.00	111.50	0	9,528	0.00%
2023/10/26	0	0.00	0.2	109.50	110.50	-0.2	9,483	0.00%
2023/10/25	0	0.00	0	113.50	112.50	0	9,372	0.00%
2023/10/24	2.1	113.00	0	0.00	112.50	2.1	9,343	0.02%
2023/10/23	0	114.00	0	0.00	114.00	0	9,318	0.00%
2023/10/20	0	115.50	0	0.00	115.00	0	9,278	0.00%
2023/10/19	1.1	116.00	1	116.50	116.00	0.1	9,248	0.00%
2023/10/18	0.3	114.60	0	0.00	115.00	0.3	9,152	0.00%
2023/10/17	2.1	122.08	2.1	118.58	118.00	0	9,055	0.00%
2023/10/16	0	0.00	1	117.50	118.00	-1	8,801	-0.01%
2023/10/13	12.1	114.79	15	115.07	115.50	-3	8,684	-0.03%
2023/10/12	11.1	119.13	9	119.00	119.00	2	8,531	0.02%
2023/10/11	2	119.00	3	116.83	118.00	-1	8,363	-0.01%
2023/10/06	11.1	116.49	10.1	117.40	116.50	1.1	8,172	0.01%
2023/10/05	100	120.66	101	118.60	119.00	-1	7,900	-0.01%	大賣/
2023/10/04	4	110.38	7	109.79	111.50	-3	7,272	-0.04%
2023/10/03	3.1	112.15	5	111.60	112.00	-1.9	7,051	-0.03%
2023/10/02	13	109.81	14	110.00	110.00	-1	6,767	-0.01%
2023/09/28	41	109.59	36.6	110.26	111.50	4.4	6,309	0.07%
2023/09/27	12	98.71	15	100.37	104.50	-3	5,250	-0.06%
2023/09/26	1	95.20	1	95.70	95.00	0	4,708	0.00%
2023/09/25	0.1	94.10	0	0.00	96.20	0.1	4,503	0.00%
2023/09/22	12	97.98	13	97.58	96.00	-1	4,222	-0.02%
2023/09/21	25	98.64	27	99.69	103.00	-2	3,587	-0.06%
2023/09/20	7	97.21	12	99.84	100.00	-5	2,731	-0.18%
2023/09/19	8	92.44	7	92.16	91.00	1	2,290	0.04%
2023/09/13	0	0.00	1	73.60	73.30	-1	1,586	-0.06%
2023/09/12	1	72.50	0	0.00	72.60	1	1,585	0.06%
2023/09/04	0	0.00	2	71.90	72.20	-2	1,522	-0.13%
2023/08/23	0	68.20	0	0.00	68.90	0	1,508	0.00%
2023/08/22	0	67.10	0	0.00	68.30	0	1,492	0.00%
2023/08/21	0	65.90	0	0.00	67.00	0	1,480	0.00%
2023/08/14	2	71.00	0	0.00	71.30	2	1,293	0.15%
2023/08/09	1	73.10	3	73.00	74.00	-2	1,207	-0.17%
2023/08/08	2	70.45	2	70.70	70.90	0	1,110	0.00%
2023/08/07	2	69.70	0	0.00	70.70	2	1,085	0.18%
2023/08/04	2	67.50	0	0.00	68.10	2	1,043	0.19%
2023/07/28	1	68.00	2	68.60	68.90	-1	1,034	-0.10%
2023/07/27	1	66.80	0	0.00	67.60	1	1,009	0.10%
2023/07/19	0	70.30	0	0.00	69.10	0	948	0.00%
2023/07/05	1	71.70	1	71.20	69.40	0	863	0.00%
2023/06/27	0	68.00	0	0.00	68.00	0	794	0.00%
2023/06/19	0	67.50	0	0.00	67.80	0	781	0.00%
2023/06/12	2	67.50	0	0.00	67.90	2	761	0.26%
2023/05/24	0	0.00	0.1	67.10	67.40	-0.1	887	-0.01%
2023/05/08	0.1	64.60	0	0.00	65.00	0.1	968	0.01%
2023/05/05	0.1	65.70	0	0.00	65.40	0.1	977	0.01%
2023/04/28	0.1	66.80	0	0.00	66.40	0.1	1,050	0.01%
2023/04/19	1	68.10	0	0.00	68.20	1	1,053	0.09%
2023/04/06	0	0.00	0	67.00	67.40	0	1,048	0.00%
2023/03/24	0	0.00	5	66.60	66.30	-5	1,428	-0.35%
2023/03/20	0	66.00	0	0.00	65.90	0	1,455	0.00%
2023/03/14	2	66.40	5	66.50	66.30	-3	1,492	-0.20%
2023/03/13	3	66.00	0	0.00	66.90	3	1,515	0.20%
2023/03/03	0	65.20	0	0.00	65.40	0	1,543	0.00%
2023/02/24	0	0.00	11	64.80	65.00	-11	1,517	-0.72%
2023/02/17	0	66.20	0	0.00	66.40	0	1,478	0.00%
2023/02/16	0	65.50	0	0.00	65.80	0	1,494	0.00%
2023/02/03	0	66.30	0	0.00	66.90	0	1,576	0.00%
2023/02/02	0	0.00	2	65.90	65.90	-2	1,634	-0.12%
2023/02/01	2	65.40	0	0.00	65.40	2	1,620	0.12%
2023/01/30	0	0.00	4	63.80	63.90	-4	1,578	-0.25%
2023/01/13	0	0.00	3	63.60	63.30	-3	1,580	-0.19%
2023/01/12	1	63.60	0	0.00	63.10	1	1,605	0.06%
2022/12/30	0	0.00	2	61.20	61.10	-2	1,857	-0.11%
2022/12/20	2	63.50	2	63.30	61.70	0	1,835	0.00%
2022/12/14	0	0.00	10	62.41	62.50	-10	1,758	-0.57%
2022/12/06	1	62.60	0	0.00	62.50	1	1,979	0.05%
2022/11/23	0	0.00	10	60.20	60.30	-10	2,002	-0.50%
2022/11/22	1	59.80	0	0.00	60.30	1	2,016	0.05%
2022/11/16	1	59.90	0	0.00	59.90	1	2,038	0.05%
2022/11/14	2	60.20	1	60.40	60.40	1	2,023	0.05%
2022/11/10	1	59.00	2	59.10	58.80	-1	2,033	-0.05%
2022/11/08	1	58.10	0	0.00	58.20	1	2,046	0.05%
2022/11/07	7	57.91	0	0.00	57.90	7	2,058	0.34%
2022/11/03	0	0.00	5	57.10	57.20	-5	2,087	-0.24%
2022/11/02	2	57.60	0	0.00	57.50	2	2,122	0.09%
2022/10/31	14	58.17	0	0.00	58.30	14	2,172	0.64%
2022/10/25	2	61.25	0	0.00	61.70	2	2,147	0.09%
2022/10/24	1	62.30	0	0.00	62.30	1	2,182	0.05%
2022/10/21	1	62.70	0	0.00	62.30	1	2,190	0.05%
2022/10/20	2	62.15	0	0.00	63.20	2	2,193	0.09%
2022/10/19	0	0.00	6	62.87	62.50	-6	2,178	-0.28%
2022/10/17	4	61.05	0	0.00	61.50	4	2,147	0.19%
2022/09/27	0	59.00	0	0.00	59.30	0	2,211	0.00%
2022/09/26	0.1	59.00	0	0.00	58.80	0.1	2,235	0.00%
2022/09/22	0.1	59.70	0	0.00	59.70	0.1	2,292	0.00%
2022/09/20	4	59.83	1	60.30	60.30	3	2,211	0.14%
2022/09/08	7	61.66	0	0.00	62.00	7	3,296	0.21%
2022/08/22	1	64.70	0	0.00	64.40	1	4,256	0.02%
2022/08/17	1	65.20	0	0.00	65.00	1	4,454	0.02%
2022/08/15	1	65.60	0	0.00	65.70	1	4,496	0.02%
2022/08/09	1	64.20	0	0.00	64.50	1	4,740	0.02%
2022/08/08	2	66.20	1	65.50	65.50	1	4,756	0.02%
2022/08/04	2	68.25	0	0.00	68.50	2	4,763	0.04%
2022/07/26	0	0.00	2	68.00	67.80	-2	5,338	-0.04%
2022/07/22	1	66.90	0	0.00	66.90	1	5,386	0.02%
2022/07/21	1	65.40	0	0.00	66.80	1	5,412	0.02%
2022/07/18	1	64.30	0	0.00	64.50	1	5,613	0.02%
2022/07/15	2	64.05	0	0.00	64.10	2	5,735	0.03%
2022/07/14	2	62.80	2	62.40	63.40	0	5,877	0.00%
2022/07/13	1	62.90	0	0.00	62.50	1	5,894	0.02%
2022/07/12	0	0.00	1	62.30	62.80	-1	5,884	-0.02%
2022/07/06	3	59.90	3	60.00	59.90	0	5,903	0.00%
2022/07/01	0	0.00	8	64.20	63.70	-8	5,812	-0.14%
2022/06/30	0	0.00	2	66.50	67.10	-2	5,788	-0.03%
2022/06/27	2	68.90	6.2	68.14	68.70	-4.2	5,760	-0.07%
2022/06/24	0	0.00	2.1	68.47	67.70	-2.1	5,784	-0.04%
2022/06/22	2	71.45	2	71.20	70.70	0	5,538	0.00%
2022/06/21	0	0.00	4	71.05	70.80	-4	5,358	-0.07%
2022/06/20	0	0.00	2	67.40	68.00	-2	5,175	-0.04%
2022/06/16	0	0.00	2	80.70	79.90	-2	4,582	-0.04%
2022/06/14	0.1	76.50	0	0.00	76.90	0.1	4,261	0.00%
2022/06/13	0	77.40	0	0.00	77.20	0	4,204	0.00%
2022/06/07	1	80.70	1	80.10	80.70	0	4,058	0.00%
2022/06/06	7	80.49	5	81.00	80.30	2	3,972	0.05%
2022/06/01	1	79.40	9	78.14	78.20	-8	3,826	-0.21%
2022/05/25	0	0.00	1	74.00	74.90	-1	3,772	-0.03%
2022/05/24	1	72.20	0	0.00	72.10	1	3,707	0.03%
2022/05/18	1	72.00	1	72.50	72.20	0	3,875	0.00%
2022/05/17	2	71.10	11	71.07	71.00	-9	3,984	-0.23%
2022/05/12	0	0.00	5	67.56	68.10	-5	4,573	-0.11%
2022/05/11	3	68.27	0	0.00	68.70	3	4,538	0.07%
2022/05/10	2	68.60	0	0.00	68.90	2	4,525	0.04%
2022/05/06	3	68.00	0	0.00	67.80	3	4,487	0.07%
2022/05/05	0	0.00	1	69.20	69.60	-1	4,548	-0.02%
2022/05/04	6	68.13	0	0.00	68.00	6	4,550	0.13%
2022/05/03	2	69.45	1	69.90	69.80	1	4,464	0.02%
2022/04/25	3	69.87	0	0.00	70.10	3	4,783	0.06%
2022/04/22	1	72.10	1	72.20	72.20	0	4,779	0.00%
2022/04/21	2	73.45	1	73.80	73.80	1	4,752	0.02%
2022/04/20	4	73.80	3	73.67	74.30	1	4,754	0.02%
2022/04/18	1	78.30	1	77.60	77.60	0	4,963	0.00%
2022/04/11	1	78.30	0	0.00	78.20	1	5,098	0.02%
2022/04/08	2	77.00	0	77.40	77.20	2	5,157	0.04%
2022/04/01	0	0.00	0	79.50	79.30	0	5,449	0.00%
2022/03/31	2	80.25	0	81.50	79.30	2	5,508	0.04%
2022/03/30	1	81.30	0	0.00	81.70	1	5,464	0.02%
2022/03/29	1	82.30	2	82.30	81.40	-1	5,463	-0.02%
2022/03/28	2	80.80	0	0.00	82.30	2	5,466	0.04%
2022/03/25	3	83.27	1	83.20	83.20	2	5,431	0.04%
2022/03/24	0	0.00	5	84.60	85.00	-5	5,434	-0.09%
2022/03/21	0	0.00	7	85.80	85.80	-7	5,504	-0.13%
2022/03/18	7	86.73	3	86.80	86.90	4	5,500	0.07%
2022/03/17	1	84.50	4	84.95	84.90	-3	5,451	-0.06%
2022/03/16	1	81.80	0	0.00	82.60	1	5,466	0.02%
2022/03/15	0	0.00	11	84.87	83.80	-11	5,460	-0.20%
2022/03/14	0	84.80	0	0.00	85.70	0	5,465	0.00%
2022/03/11	1	84.00	0	0.00	84.10	1	5,464	0.02%
2022/03/10	1	84.50	0	0.00	84.80	1	5,458	0.02%
2022/03/09	2	81.95	0	0.00	82.10	2	5,429	0.04%
2022/03/08	3	80.83	0	0.00	80.40	3	5,415	0.06%
2022/03/07	1	81.20	5	81.40	81.60	-4	5,442	-0.07%
2022/03/04	2	84.10	0	0.00	83.30	2	5,396	0.04%
2022/03/03	1	85.00	0	0.00	85.00	1	5,387	0.02%
2022/03/02	0	84.38	2	83.35	83.90	-2	5,383	-0.04%
2022/02/25	7	84.79	1	83.40	83.00	6	5,286	0.11%
2022/02/24	3	86.47	2	86.20	86.90	1	5,175	0.02%
2022/02/23	2	86.55	0	0.00	87.80	2	5,126	0.04%
2022/02/22	6	86.37	3	86.27	85.80	3	5,085	0.06%
2022/02/21	1	87.20	1	86.10	86.50	0	5,038	0.00%
2022/02/18	5	84.88	1	84.00	85.60	4	5,000	0.08%
2022/02/17	21	86.63	17	86.46	86.20	4	4,920	0.08%
2022/02/16	5	91.02	6	90.58	89.90	-1	4,778	-0.02%
2022/02/15	23	96.71	19	96.81	89.80	4	4,626	0.09%
2022/02/14	10	96.43	11	96.23	96.20	-1	4,161	-0.02%
2022/02/11	26	91.02	30	90.76	90.50	-4	3,921	-0.10%
2022/02/10	1	90.10	0	0.00	88.30	1	3,833	0.03%
2022/02/09	5	89.10	4	89.30	89.60	1	3,830	0.03%
2022/02/08	3	88.53	17	88.42	89.50	-14	3,810	-0.37%
2022/02/07	25	87.34	25	87.60	89.40	0	3,780	0.00%
2022/01/26	23	86.93	12	87.42	85.00	11	3,729	0.29%
2022/01/25	10	86.28	10	87.80	86.50	0	3,602	0.00%
2022/01/24	3	85.10	3	86.07	86.30	0	3,512	0.00%
2022/01/21	2	89.25	2.5	88.84	89.20	-0.5	3,413	-0.02%
2022/01/20	1	88.20	0	0.00	90.00	1	3,318	0.03%
2022/01/19	24	87.63	22	85.65	85.10	2	3,170	0.06%
2022/01/18	33	89.62	52	90.23	90.20	-19	3,068	-0.62%
2022/01/17	4	84.65	4	85.00	85.30	0	2,907	0.00%
2022/01/14	2	83.50	6	84.50	85.20	-4	2,855	-0.14%
2022/01/13	2	83.50	2	84.50	84.50	0	2,791	0.00%
2022/01/12	2	82.50	3	83.50	85.00	-1	2,749	-0.04%
2022/01/11	0	0.00	19	84.02	84.00	-19	2,641	-0.72%
2022/01/10	3	78.60	3	79.20	79.20	0	2,347	0.00%
2022/01/07	4	76.90	7	76.77	76.90	-3	2,252	-0.13%
2022/01/04	2	75.70	1	75.20	75.10	1	2,111	0.05%
2022/01/03	0	0.00	2	74.15	74.20	-2	2,049	-0.10%
2021/12/30	3	73.60	12	74.02	73.50	-9	1,965	-0.46%
2021/12/29	9	69.42	2	71.30	71.50	7	1,810	0.39%
2021/12/28	4	67.80	14	67.26	67.90	-10	1,690	-0.59%
2021/12/23	1	65.00	0	0.00	64.90	1	1,577	0.06%
2021/12/22	1	64.70	0	0.00	64.90	1	1,581	0.06%
2021/12/20	3	64.80	0	0.00	64.80	3	1,549	0.19%
2021/12/16	4	64.50	0	0.00	64.30	4	1,466	0.27%
2021/12/14	6	64.63	0	0.00	64.50	6	1,488	0.40%
2021/12/10	2	65.40	0	0.00	65.30	2	1,503	0.13%
2021/12/08	1	65.00	0	0.00	65.40	1	1,501	0.07%
2021/12/06	2	65.20	0	0.00	65.20	2	1,573	0.13%
2021/12/02	2	65.30	0	0.00	65.10	2	1,617	0.12%
2021/12/01	0	0.00	6	66.04	66.30	-6	1,632	-0.37%
2021/11/30	1	63.40	0	0.00	63.40	1	1,604	0.06%
2021/11/29	2	63.40	0	0.00	63.70	2	1,632	0.12%
2021/11/26	7	63.40	0	0.00	63.30	7	1,646	0.43%
2021/11/22	0	0.00	1	65.20	65.40	-1	1,710	-0.06%
2021/11/15	1	65.80	1	66.20	65.90	0	1,754	0.00%
2021/11/12	2	65.90	0	0.00	65.90	2	1,769	0.11%
2021/11/08	0	0.00	4	64.75	65.00	-4	1,901	-0.21%
2021/11/04	0	0.00	2	64.80	64.70	-2	2,023	-0.10%
2021/11/03	2	64.50	1	64.10	64.50	1	2,105	0.05%
2021/11/02	7	63.84	2	63.70	63.80	5	2,099	0.24%
2021/10/26	1	62.40	0	0.00	62.70	1	2,125	0.05%
2021/10/22	0	0.00	1	62.20	62.00	-1	2,179	-0.05%
2021/10/21	6	62.72	5	62.70	63.10	1	2,182	0.05%
2021/10/08	1	59.50	0	0.00	59.50	1	2,275	0.04%
2021/10/06	2	57.95	1	58.20	58.10	1	2,314	0.04%
2021/09/28	0	0.00	0	62.50	61.70	0	2,619	0.00%
2021/09/24	0	0.00	1	62.70	62.70	-1	2,634	-0.04%
2021/09/23	0	0.00	2	62.40	62.40	-2	2,648	-0.08%
2021/09/13	1	63.40	0	0.00	64.40	1	2,570	0.04%
2021/09/08	0	0.00	2	59.50	59.30	-2	2,471	-0.08%
2021/09/06	0	0.00	1	61.00	61.60	-1	2,439	-0.04%
2021/09/03	2	61.00	0	0.00	61.00	2	2,415	0.08%
2021/08/30	2	59.70	0	0.00	59.60	2	2,349	0.09%
2021/08/27	2	59.40	2	59.90	59.20	0	2,338	0.00%
2021/08/25	2	58.70	0	0.00	58.30	2	2,315	0.09%
2021/08/24	5	58.30	0	0.00	58.30	5	2,362	0.21%
2021/08/23	5	58.14	0	0.00	58.70	5	2,384	0.21%
2021/08/20	0	0.00	0.4	57.30	57.50	-0.4	2,406	-0.02%
2021/08/18	1	59.70	0	0.00	59.60	1	2,371	0.04%
2021/08/17	1	60.70	0	0.00	59.50	1	2,365	0.04%
2021/08/13	5	63.40	0	0.00	62.10	5	2,299	0.22%
2021/08/12	5	64.40	2	63.60	64.80	3	2,262	0.13%
2021/08/11	10	66.90	1	66.40	65.90	9	2,233	0.40%
2021/08/09	4	66.65	2	66.50	66.00	2	2,149	0.09%
2021/07/26	0	0.00	1	64.60	63.10	-1	2,358	-0.04%
2021/07/20	1	61.50	0	0.00	61.50	1	2,654	0.04%
2021/07/14	0	59.60	1	59.70	59.50	-1	3,217	-0.03%
2021/07/13	0	0.00	1	59.30	59.60	-1	3,246	-0.03%
2021/07/09	0	0.00	1	59.90	59.10	-1	3,198	-0.03%
2021/07/08	0	0.00	8	60.95	60.90	-8	3,187	-0.25%
2021/07/07	0	0.00	1	59.70	60.00	-1	3,159	-0.03%
2021/07/06	2	60.05	9	59.73	59.40	-7	3,124	-0.22%
2021/07/05	11	59.22	9	58.94	59.30	2	3,047	0.07%
2021/06/29	0	0.00	3	54.00	53.90	-3	2,889	-0.10%
2021/06/17	1	53.90	0	0.00	54.30	1	2,921	0.03%
2021/06/10	3	54.00	0	0.00	54.50	3	2,941	0.10%
2021/06/09	1	54.00	0	0.00	53.80	1	2,947	0.03%
2021/06/01	1	55.80	1	55.90	55.70	0	2,967	0.00%
2021/05/19	1	50.80	0	0.00	50.80	1	2,961	0.03%
2021/05/14	1	49.85	1	49.85	50.10	0	2,955	0.00%
2021/05/13	0	0.00	3	49.85	49.35	-3	2,921	-0.10%
2021/05/12	3	49.40	2	51.20	50.30	1	2,854	0.04%
2021/05/04	1	52.30	1	52.70	52.30	0	2,662	0.00%
2021/05/03	3	54.53	0	0.00	54.00	3	2,599	0.12%
2021/04/28	8	54.81	1	54.50	54.30	7	2,451	0.29%
2021/04/26	1	53.10	3	53.50	53.60	-2	2,207	-0.09%
2021/04/23	0	0.00	6	53.60	53.80	-6	2,148	-0.28%
2021/04/22	1	55.30	15	53.70	53.00	-14	2,075	-0.67%
2021/04/21	1	51.40	1	51.50	51.60	0	1,850	0.00%
2021/04/20	6	49.58	12	51.42	51.70	-6	1,711	-0.35%
2021/04/19	13	47.18	0	0.00	47.15	13	1,606	0.81%
2021/04/16	0	0.00	2	45.55	46.00	-2	1,584	-0.13%
2021/04/14	1	44.80	0	0.00	45.15	1	1,614	0.06%
2021/04/13	1	45.85	0	0.00	45.55	1	1,615	0.06%
2021/04/12	1	45.65	0	0.00	45.70	1	1,606	0.06%
2021/04/09	1	46.90	0	0.00	46.40	1	1,598	0.06%
2021/04/07	1	46.75	0	0.00	46.95	1	1,610	0.06%
2021/03/31	0	0.00	1	47.35	47.15	-1	1,611	-0.06%
2021/03/29	0	0.00	1	46.85	46.90	-1	1,572	-0.06%
2021/03/26	0	46.35	0	0.00	46.40	0	1,553	0.00%
2021/03/23	0	0.00	1	46.35	46.10	-1	1,545	-0.06%
2021/03/22	0	46.40	2	46.45	46.45	-2	1,551	-0.13%
2021/03/19	5	46.05	4	46.38	46.40	1	1,554	0.06%
2021/03/18	0	46.90	0	0.00	46.80	0	1,534	0.00%
2021/03/16	2	46.65	0	0.00	46.75	2	1,539	0.13%
2021/03/11	1	45.20	0	0.00	45.50	1	1,526	0.07%
2021/03/09	1	44.95	0	0.00	44.85	1	1,506	0.07%
2021/03/08	1	45.00	0	0.00	44.70	1	1,509	0.07%
2021/03/04	0	44.70	0	0.00	44.65	0	1,558	0.00%
2021/03/03	2	44.50	0	0.00	44.80	2	1,544	0.13%
2021/03/02	0	0.00	2	44.90	44.50	-2	1,534	-0.13%
2021/02/26	0	0.00	2	44.78	44.75	-2	1,519	-0.13%
2021/02/25	0	0.00	1	44.15	44.50	-1	1,477	-0.07%
2021/02/18	0	0.00	8.2	43.40	43.35	-8.2	1,391	-0.59%
2021/02/04	3	41.40	2	41.20	41.25	1	1,291	0.08%
2021/01/29	2	40.85	0	0.00	40.55	2	1,331	0.15%
2021/01/28	1	41.30	0	0.00	41.30	1	1,316	0.08%
2021/01/27	5	41.55	0	0.00	41.45	5	1,318	0.38%
2021/01/26	1	42.00	0	0.00	41.55	1	1,315	0.08%
2021/01/25	8	41.44	3	41.30	41.65	5	1,306	0.38%
2021/01/22	6	41.15	9	41.08	41.05	-3	1,302	-0.23%
2021/01/21	4	41.00	2	40.93	40.85	2	1,300	0.15%
2021/01/20	0	0.00	2	40.95	40.40	-2	1,289	-0.16%
2021/01/19	3	41.80	0	0.00	41.70	3	1,261	0.24%
2021/01/18	4	41.94	2	41.65	41.65	2	1,256	0.16%
2021/01/15	2	42.45	6	42.30	42.30	-4	1,250	-0.32%
2021/01/14	0	0.00	4	43.08	42.80	-4	1,293	-0.31%
2021/01/13	5	41.90	0	0.00	42.05	5	1,240	0.40%
2021/01/12	1	41.75	0	0.00	41.55	1	1,200	0.08%
2021/01/11	1	41.70	0	0.00	41.70	1	1,188	0.08%
2021/01/08	2	41.45	0	0.00	41.55	2	1,174	0.17%
2021/01/06	0	0.00	1	41.00	40.90	-1	1,125	-0.09%
2021/01/05	1	40.90	0	0.00	41.00	1	1,106	0.09%
2020/12/31	0	0.00	1	40.85	40.30	-1	1,087	-0.09%
2020/12/18	1	40.65	0	0.00	40.10	1	1,048	0.10%
2020/12/16	0	0.00	10	41.05	41.10	-10	1,044	-0.96%
2020/12/14	0	0.00	2	40.40	40.55	-2	1,024	-0.20%
2020/12/09	1	40.95	10	40.90	40.90	-9	999	-0.90%
2020/12/04	1	40.40	0.5	40.30	40.40	0.5	998	0.05%
2020/12/02	10	40.30	0	0.00	40.30	10	980	1.02%
2020/11/30	1	40.45	0	0.00	40.10	1	956	0.10%
2020/11/25	0	0.00	1	39.65	39.35	-1	933	-0.11%
2020/11/17	0	0.00	5	39.20	39.25	-5	1,003	-0.50%
2020/11/16	1	39.00	0	0.00	39.30	1	1,061	0.09%
2020/09/08	1	38.05	0	0.00	38.05	1	1,733	0.06%
2020/09/04	5	38.20	0	0.00	38.20	5	1,777	0.28%
2020/09/02	1	38.60	1	38.70	38.60	0	1,791	0.00%
2020/08/28	0	0.00	1	39.10	39.10	-1	1,828	-0.05%
2020/08/21	0	0.00	2	41.65	41.65	-2	1,842	-0.11%
2020/08/20	0	0.00	1	42.20	41.80	-1	1,811	-0.06%
2020/08/19	1	42.50	0	0.00	42.45	1	1,761	0.06%
2020/08/07	0	0.00	2	42.15	42.20	-2	1,693	-0.12%
2020/07/28	0	0.00	4	41.60	41.50	-4	1,691	-0.24%
2020/07/27	0	0.00	4	41.65	41.65	-4	1,703	-0.23%
2020/07/15	0	0.00	3	41.45	41.45	-3	1,786	-0.17%
2020/07/10	0	0.00	12	41.53	41.40	-12	1,804	-0.66%
2020/07/08	2	40.95	2	41.55	41.70	0	1,777	0.00%
2020/07/06	3	40.55	0	0.00	40.70	3	1,740	0.17%
2020/07/03	1	40.20	10	40.20	40.20	-9	1,706	-0.53%
2020/07/02	0	0.00	10	40.10	40.45	-10	1,693	-0.59%
2020/07/01	20	40.30	3	40.45	40.25	17	1,665	1.02%
2020/06/29	1	39.30	0	0.00	39.30	1	1,595	0.06%
2020/06/24	4.1	39.35	0	0.00	39.25	4.1	1,578	0.26%
2020/06/23	4	39.35	0	0.00	39.25	4	1,583	0.25%
2020/06/11	0	0.00	4	39.30	39.05	-4	1,613	-0.25%
2020/06/10	0	0.00	4	39.20	39.20	-4	1,591	-0.25%
2020/06/09	1	39.40	0.7	39.40	39.35	0.3	1,615	0.02%
2020/06/02	3	38.68	0	0.00	38.70	3	1,685	0.18%
2020/06/01	0	0.00	5	38.60	38.60	-5	1,792	-0.28%
2020/05/29	0	0.00	10	38.65	37.40	-10	1,776	-0.56%
2020/05/26	0	0.00	5	38.90	38.90	-5	1,865	-0.27%
2020/05/21	20	38.95	0	0.00	39.00	20	2,012	0.99%
2020/05/19	0	0.00	5	38.90	38.80	-5	2,026	-0.25%
2020/05/14	0	0.00	1	38.90	38.80	-1	2,215	-0.05%
2020/05/13	0	0.00	10	39.05	39.15	-10	2,225	-0.45%
2020/05/06	10	38.40	0	0.00	38.15	10	2,238	0.45%
2020/05/05	5	38.25	0	0.00	38.10	5	2,243	0.22%
2020/04/29	1	37.90	0	0.00	38.35	1	2,337	0.04%
2020/04/14	0	0.00	1	37.00	37.30	-1	3,256	-0.03%
2020/04/10	10	36.40	0	0.00	36.40	10	3,304	0.30%
2020/03/25	0	0.00	1	34.20	34.20	-1	3,438	-0.03%
2020/03/20	0	0.00	1	32.80	32.60	-1	3,492	-0.03%
2020/03/19	2	32.20	0	0.00	31.20	2	3,495	0.06%
2020/03/18	1	34.95	0	0.00	34.65	1	3,457	0.03%
2020/03/17	1	35.30	0	0.00	35.30	1	3,462	0.03%
2020/03/12	1	37.80	13	37.75	37.65	-12	3,458	-0.35%
2020/03/09	3	38.10	1	38.00	38.05	2	3,852	0.05%
2020/03/05	0	0.00	3	39.00	39.35	-3	4,011	-0.07%
2020/02/24	3	37.85	0	0.00	38.00	3	4,446	0.07%
2020/02/20	5	39.05	5	38.95	39.05	0	4,445	0.00%
2020/02/17	1	38.80	3	38.80	38.80	-2	5,590	-0.04%
2020/02/14	2	37.73	0	0.00	38.25	2	5,506	0.04%
2020/02/13	0	0.00	1	38.15	38.00	-1	5,530	-0.02%
2020/02/12	1	38.05	0	0.00	38.10	1	5,543	0.02%
2020/02/11	2	37.73	0	0.00	37.65	2	5,534	0.04%
2020/01/31	5	37.78	0	0.00	38.30	5	5,583	0.09%
2020/01/30	3	39.85	0	0.00	39.00	3	5,512	0.05%
2020/01/20	12	43.01	0	0.00	43.10	12	5,497	0.22%
2020/01/17	2	43.35	0	0.00	43.35	2	5,285	0.04%
2020/01/16	7	43.47	13	43.32	43.40	-6	5,095	-0.12%
2020/01/15	0	0.00	5	41.90	41.90	-5	4,660	-0.11%
2020/01/14	0	0.00	4	42.00	41.95	-4	4,678	-0.09%
2020/01/13	0	0.00	1	41.90	41.85	-1	4,682	-0.02%
2020/01/08	4	41.00	1	40.75	40.65	3	4,821	0.06%
2020/01/07	1	41.75	0	0.00	41.50	1	4,809	0.02%
2020/01/03	0	0.00	4	42.40	42.15	-4	4,868	-0.08%
2020/01/02	3	42.33	0	0.00	42.40	3	4,972	0.06%
2019/12/31	0	0.00	3	41.95	42.10	-3	5,193	-0.06%
2019/12/10	3	41.00	0	0.00	41.00	3	4,982	0.06%
2019/12/05	14	41.09	2	41.38	41.05	12	4,904	0.24%
2019/12/02	0	0.00	13	42.77	42.75	-13	4,409	-0.29%
2019/11/29	0	0.00	4	42.70	42.70	-4	4,281	-0.09%
2019/11/28	0	0.00	1	42.45	42.60	-1	4,179	-0.02%
2019/11/27	9	41.83	0	0.00	41.85	9	4,082	0.22%
2019/11/26	3	41.80	0	0.00	41.75	3	4,029	0.07%
2019/11/25	4	41.88	0	0.00	41.85	4	3,969	0.10%
2019/11/19	1	42.30	0	0.00	42.30	1	3,571	0.03%
2019/11/15	1	43.20	1.5	43.05	42.60	-0.5	3,341	-0.01%
2019/11/14	108	43.17	157	43.53	43.20	-49	3,082	-1.59%	大買/大賣/
2019/11/11	0	0.00	10	35.55	35.40	-10	2,177	-0.46%
2019/11/04	11	35.10	0	0.00	35.10	11	2,104	0.52%
2019/10/31	1	34.75	10	35.00	34.80	-9	2,093	-0.43%
2019/10/28	1	34.85	10	34.95	34.90	-9	2,048	-0.44%
2019/10/25	1	34.95	0	0.00	34.80	1	2,037	0.05%
2019/10/18	10	35.00	0	0.00	35.00	10	1,859	0.54%
2019/10/17	5	35.20	0	0.00	35.20	5	1,816	0.28%
2019/10/16	10	34.70	3	35.20	35.45	7	1,783	0.39%
2019/10/14	1	34.80	0	0.00	34.75	1	1,613	0.06%
2019/10/09	0	0.00	1	34.70	34.60	-1	1,567	-0.06%
2019/10/08	2	35.25	10	35.75	35.00	-8	1,523	-0.53%
2019/10/07	59	35.02	106	35.65	35.90	-47	1,374	-3.42%	大賣/
2019/09/19	1	39.50	1	39.45	39.50	0	1,160	0.00%
2019/08/30	1	38.35	0	0.00	38.50	1	1,179	0.08%
2019/08/27	0	0.00	1	40.20	40.20	-1	1,105	-0.09%
2019/08/21	1	40.55	0	0.00	40.55	1	1,073	0.09%
2019/08/02	6	39.80	0	0.00	39.75	6	1,133	0.53%
2019/07/24	0	0.00	25	41.06	41.10	-25	1,230	-2.03%
2019/07/19	0	0.00	5	40.60	40.60	-5	1,215	-0.41%
2019/07/12	0	0.00	1	40.50	40.50	-1	1,220	-0.08%
2019/07/11	1	40.50	0	0.00	40.55	1	1,236	0.08%
2019/07/04	0	0.00	10	40.05	40.10	-10	1,271	-0.79%
2019/07/03	0	0.00	11	40.08	40.25	-11	1,279	-0.86%
2019/06/27	0	0.00	40	39.95	40.00	-40	1,309	-3.05%
2019/06/25	0	0.00	46	39.95	39.95	-46	1,321	-3.48%
2019/05/13	2	38.45	3	38.60	38.55	-1	1,678	-0.06%
2019/05/10	9	39.33	0	0.00	39.20	9	1,646	0.55%
2019/05/09	1	39.30	3	39.45	39.50	-2	1,631	-0.12%
2019/05/06	6	41.00	0	0.00	40.85	6	1,538	0.39%
2019/05/03	0	0.00	1	41.35	41.40	-1	1,521	-0.07%
2019/05/02	5	41.39	0	0.00	41.40	5	1,518	0.33%
2019/04/29	20	40.90	0	0.00	40.75	20	1,492	1.34%
2019/04/18	1	40.75	0	0.00	40.60	1	1,547	0.06%
2019/04/17	1	41.00	14	41.00	41.00	-13	1,561	-0.83%
2019/04/12	1	41.40	1	41.20	41.20	0	1,524	0.00%
2019/04/08	0	40.60	0	0.00	40.55	0	1,470	0.00%
2019/04/01	0	0.00	10	40.75	40.80	-10	1,392	-0.72%
2019/03/22	1	40.50	1	40.50	40.55	0	1,406	0.00%
2019/03/13	15	40.10	0	0.00	40.20	15	1,352	1.11%
2019/03/12	12	40.00	0	0.00	39.90	12	1,346	0.89%
2019/03/11	2	39.90	0	0.00	39.90	2	1,329	0.15%
2019/03/07	2	39.80	0	0.00	39.65	2	1,320	0.15%
2019/02/27	2	40.00	0	0.00	40.10	2	1,258	0.16%
2019/02/21	0	0.00	15	40.10	40.00	-15	1,241	-1.21%
2019/02/12	1	40.80	0	0.00	40.80	1	1,112	0.09%
2019/01/30	5	40.95	0	0.00	40.85	5	1,132	0.44%
2018/12/20	0	0.00	1	38.80	38.75	-1	1,322	-0.08%
2018/12/19	1	39.15	0	0.00	39.10	1	1,293	0.08%
2018/12/13	1	39.95	0	0.00	40.00	1	1,289	0.08%
2018/12/11	1	39.75	0	0.00	39.80	1	1,287	0.08%
2018/12/03	0	0.00	5	40.45	40.80	-5	1,389	-0.36%
2018/11/30	0	0.00	5	40.20	40.05	-5	1,377	-0.36%
2018/11/05	10	39.95	0	0.00	39.85	10	1,498	0.67%
2018/11/02	5	40.35	0	0.00	40.25	5	1,602	0.31%
2018/10/16	10	40.70	0	0.00	40.80	10	1,657	0.60%
2018/10/15	0	0.00	2	39.85	40.20	-2	1,633	-0.12%
2018/10/12	2	39.35	0	0.00	39.85	2	1,608	0.12%
2018/10/09	0	0.00	10	41.00	41.00	-10	1,505	-0.66%
2018/09/27	0	0.00	1	42.85	42.80	-1	1,455	-0.07%
2018/09/21	1	42.60	0	0.00	42.50	1	1,470	0.07%
2018/09/11	2	42.73	0	0.00	42.50	2	1,440	0.14%
2018/09/04	1	44.00	0	0.00	44.00	1	1,345	0.07%
2018/08/31	1	43.75	0	0.00	43.75	1	1,323	0.08%
2018/08/29	1	43.55	0	0.00	43.60	1	1,332	0.08%
2018/08/27	1	43.90	0	0.00	43.75	1	1,311	0.08%
2018/08/23	0	0.00	1	44.15	44.00	-1	1,330	-0.08%
2018/08/17	10	44.40	0	0.00	44.40	10	1,312	0.76%
2018/08/09	0	0.00	13	44.08	44.15	-13	1,142	-1.14%
2018/08/06	3	42.80	0	0.00	42.75	3	1,105	0.27%
2018/08/02	0.1	45.45	4	45.60	45.40	-3.9	1,040	-0.38%
2018/08/01	0.3	45.55	0	0.00	45.50	0.3	1,022	0.03%
2018/07/31	0.2	45.15	0	0.00	45.15	0.2	1,011	0.01%
2018/07/26	4	45.10	0	0.00	45.10	4	1,021	0.39%
2018/07/25	0.2	44.80	0	0.00	44.80	0.2	1,034	0.02%
2018/07/23	0.2	44.30	0	0.00	44.40	0.2	1,085	0.02%
2018/07/20	0.1	44.30	0	0.00	44.30	0.1	1,101	0.01%
2018/07/18	0	0.00	2	44.10	44.30	-2	1,159	-0.17%
2018/07/12	2	43.75	0	0.00	43.75	2	1,205	0.17%
2018/07/05	0	0.00	3	44.10	43.75	-3	1,318	-0.23%
2018/07/03	1	43.95	0	0.00	44.05	1	1,371	0.07%
2018/06/28	1	44.15	0	0.00	44.00	1	1,424	0.07%
2018/06/22	2	44.68	0	0.00	44.75	2	1,494	0.13%
2018/06/21	5	45.05	0	0.00	44.85	5	1,510	0.33%
2018/06/20	3	44.70	0	0.00	44.70	3	1,539	0.19%
2018/06/15	0	0.00	10	45.40	45.35	-10	1,537	-0.65%
2018/06/14	10	45.50	0	0.00	45.50	10	1,535	0.65%
2018/05/21	0	0.00	10	45.65	45.35	-10	1,631	-0.61%
2018/05/11	20	46.28	0	0.00	46.15	20	1,667	1.20%
2018/05/10	0	0.00	2	46.00	46.15	-2	1,661	-0.12%
2018/04/27	1	44.50	0	0.00	44.30	1	1,631	0.06%
2018/04/25	2	44.40	0	0.00	44.50	2	1,631	0.12%
2018/04/23	10	45.43	10	45.45	45.40	0	1,628	0.00%
2018/04/17	0	0.00	10	46.00	46.00	-10	1,661	-0.60%
2018/04/12	0	0.00	8	46.75	46.75	-8	1,613	-0.50%
2018/04/11	10	47.00	0	0.00	46.90	10	1,598	0.63%
2018/04/10	1	47.20	0	0.00	47.00	1	1,561	0.06%
2018/04/09	1	47.20	2	47.20	47.30	-1	1,535	-0.07%
2018/04/02	12	47.18	0	0.00	47.50	12	1,504	0.80%
2018/03/27	10	46.75	0	0.00	46.45	10	1,392	0.72%
2018/02/08	0	0.00	2	45.70	45.90	-2	1,518	-0.13%
2018/02/07	1	45.65	0	0.00	45.50	1	1,530	0.07%
2018/02/06	10	45.40	0	0.00	45.35	10	1,538	0.65%
2018/02/01	0	0.00	1	47.05	46.80	-1	1,582	-0.06%
2018/01/30	1	47.55	2	47.20	47.15	-1	1,626	-0.06%
2018/01/24	0	0.00	1	47.00	47.00	-1	1,660	-0.06%
2018/01/23	0	0.00	1	46.95	46.95	-1	1,656	-0.06%
2018/01/22	0	0.00	1	47.05	47.00	-1	1,657	-0.06%
2018/01/19	1	46.90	1	46.85	46.85	0	1,658	0.00%
2018/01/17	1	45.70	1	46.50	46.50	0	1,668	0.00%
2018/01/16	1	46.50	0	0.00	46.80	1	1,646	0.06%
2018/01/15	5	46.50	0	0.00	46.50	5	1,635	0.31%
2018/01/12	1	46.65	0	0.00	46.35	1	1,637	0.06%
2018/01/04	0	0.00	0.2	45.50	45.50	-0.2	1,717	-0.01%