文曄 (3036)-華南永昌-大安券商分點個股進出

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
142.5
漲跌
▼3.0
漲幅
-2.06%
成交量
8,172張
產業
上市電子通路類股
566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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.3	142.50	0.1	143.50	142.50	5.1	16,389	0.03%
2024/04/25	0.7	147.07	0.3	147.00	145.50	0.4	16,636	0.00%
2024/04/24	0	149.00	0	0.00	150.50	0	17,205	0.00%
2024/04/23	0.1	146.00	0.1	146.50	147.00	0	17,902	0.00%
2024/04/22	1.6	148.15	0.1	147.00	145.00	1.5	18,185	0.01%
2024/04/19	14.4	151.22	3.1	149.42	152.00	11.3	18,211	0.06%
2024/04/18	0.3	161.00	1	164.00	161.00	-0.8	18,395	0.00%
2024/04/17	2.1	159.32	9.6	159.17	162.00	-7.5	18,605	-0.04%
2024/04/16	4.5	152.14	3.4	153.52	151.00	1.1	18,613	0.01%
2024/04/15	1.3	161.17	0.1	160.02	159.00	1.2	18,414	0.01%
2024/04/12	2.4	160.06	12.6	163.38	165.50	-10.3	18,195	-0.06%
2024/04/11	31.8	155.00	23.6	157.57	158.00	8.1	17,688	0.05%
2024/04/10	10	149.00	6.3	149.00	149.00	3.7	16,606	0.02%
2024/04/09	1.5	136.04	0.1	136.50	135.50	1.4	16,565	0.01%
2024/04/08	3.5	140.36	0	0.00	138.50	3.5	16,442	0.02%
2024/04/03	5.6	141.66	0.8	146.50	140.50	4.9	16,264	0.03%
2024/04/02	1.1	142.44	0.1	144.50	142.00	1	16,062	0.01%
2024/04/01	6.5	142.10	1	144.00	141.50	5.5	15,972	0.03%
2024/03/29	0.8	149.17	0	0.00	147.50	0.8	15,781	0.00%
2024/03/28	2	150.25	0	0.00	150.00	2	15,735	0.01%
2024/03/27	4.4	150.96	0	0.00	150.00	4.4	15,708	0.03%
2024/03/26	3.4	161.81	1.3	162.90	156.00	2.1	15,665	0.01%
2024/03/22	1.1	159.56	0	0.00	159.00	1.1	15,719	0.01%
2024/03/21	4.1	162.11	1.1	160.61	161.50	3	15,663	0.02%
2024/03/20	1.9	161.10	0.3	164.96	158.50	1.6	15,677	0.01%
2024/03/19	3	164.00	4.4	165.91	166.00	-1.4	15,488	-0.01%
2024/03/18	0.1	157.00	0.5	156.88	160.00	-0.4	15,261	0.00%
2024/03/15	0	0.00	1.5	151.33	155.00	-1.5	15,106	-0.01%
2024/03/14	1.3	145.10	0	0.00	144.50	1.3	14,883	0.01%
2024/03/13	0.1	154.50	0	0.00	149.50	0.1	14,801	0.00%
2024/03/12	2.7	155.53	0	0.00	155.50	2.7	14,662	0.02%
2024/03/11	3.9	160.02	0.3	160.01	158.50	3.6	14,576	0.02%
2024/03/08	2.1	164.12	5.5	163.00	159.50	-3.4	14,534	-0.02%
2024/03/07	0.1	168.00	1	171.99	165.50	-0.9	14,464	-0.01%
2024/03/06	1.3	170.00	0.5	170.75	172.00	0.8	14,393	0.01%
2024/03/05	1.4	168.18	0	0.00	169.50	1.4	14,335	0.01%
2024/03/04	11	168.55	15.6	170.19	172.00	-4.6	14,308	-0.03%
2024/03/01	13.5	158.88	6.9	163.92	163.00	6.6	13,957	0.05%
2024/02/29	2.1	170.47	3	171.00	171.50	-0.9	13,399	-0.01%
2024/02/27	7.4	171.62	8.4	171.96	170.00	-1	13,349	-0.01%
2024/02/26	4	174.13	6.3	175.08	175.50	-2.3	13,207	-0.02%
2024/02/23	3	170.83	1	171.00	169.50	2	13,015	0.02%
2024/02/22	4	171.50	2.1	171.18	173.50	1.9	12,929	0.01%
2024/02/21	3	169.00	2.1	166.53	166.50	0.9	12,837	0.01%
2024/02/20	6.3	163.41	1.1	163.17	164.50	5.2	12,881	0.04%
2024/02/19	9.3	160.92	9.3	162.08	163.50	-0.1	12,921	0.00%
2024/02/16	11.6	166.24	10	164.05	163.00	1.6	12,993	0.01%
2024/02/15	4.4	177.07	3.4	173.59	172.50	1	13,071	0.01%
2024/02/05	5.6	171.17	12.5	171.08	171.00	-6.9	12,948	-0.05%
2024/02/02	34	179.03	28	179.48	172.50	6	12,773	0.05%
2024/02/01	2	172.50	7.6	169.73	173.00	-5.6	12,144	-0.05%
2024/01/31	3	161.33	0	0.00	158.00	3	11,969	0.03%
2024/01/30	26.5	160.42	25.6	161.22	160.00	1	12,049	0.01%
2024/01/29	6.1	153.03	0.5	155.38	151.50	5.6	12,000	0.05%
2024/01/26	1.3	149.30	13	150.19	149.50	-11.8	11,911	-0.10%
2024/01/25	2	153.24	2.3	153.08	152.50	-0.2	11,796	0.00%
2024/01/24	3.5	152.25	3	153.00	152.50	0.5	11,911	0.00%
2024/01/23	5	156.50	10.3	155.95	155.00	-5.3	11,812	-0.04%
2024/01/22	17	153.26	7.8	152.67	156.00	9.2	11,625	0.08%
2024/01/19	1.6	142.65	6	146.58	142.00	-4.4	11,140	-0.04%
2024/01/18	10.3	145.71	11.4	145.81	146.00	-1.1	10,885	-0.01%
2024/01/17	4	142.00	14.4	142.15	147.00	-10.4	10,285	-0.10%
2024/01/16	5	131.90	2.7	133.16	134.50	2.3	9,519	0.02%
2024/01/15	9.5	127.34	1.3	128.10	127.00	8.3	9,177	0.09%
2024/01/12	12.5	126.83	11	128.00	127.50	1.5	9,016	0.02%
2024/01/11	23.5	125.68	28.8	127.51	126.50	-5.3	8,536	-0.06%
2024/01/10	0	0.00	3.2	119.21	119.00	-3.2	8,185	-0.04%
2024/01/09	0	0.00	0.3	116.00	114.50	-0.3	8,200	0.00%
2024/01/08	1	115.38	0	0.00	113.50	1	8,291	0.01%
2024/01/05	1	114.50	2.3	115.44	117.00	-1.3	8,419	-0.01%
2024/01/04	1.3	113.80	0	0.00	114.50	1.3	8,563	0.01%
2024/01/03	0	114.50	5.3	116.81	117.50	-5.2	8,668	-0.06%
2024/01/02	2	111.50	0	0.00	111.50	2	8,814	0.02%
2023/12/29	0	114.00	0.5	114.00	112.50	-0.5	9,380	-0.01%
2023/12/28	1.3	115.50	0	0.00	113.50	1.3	9,535	0.01%
2023/12/27	0	0.00	0	117.50	119.00	0	9,758	0.00%
2023/12/26	3	117.67	0.3	117.00	118.00	2.8	10,180	0.03%
2023/12/25	0.5	114.52	1.5	116.33	117.00	-1	11,245	-0.01%
2023/12/22	0	0.00	0.3	116.50	116.00	-0.3	11,705	0.00%
2023/12/21	0	0.00	0.3	113.00	113.50	-0.3	11,817	0.00%
2023/12/19	0.3	112.00	0.5	111.75	111.00	-0.2	12,528	0.00%
2023/12/18	3	112.00	2	111.50	111.50	1	13,275	0.01%
2023/12/15	1.5	114.75	1	117.00	112.00	0.5	13,628	0.00%
2023/12/14	0.5	118.51	0	119.00	116.50	0.5	14,077	0.00%
2023/12/13	2	118.75	0	0.00	120.00	2	14,084	0.01%
2023/12/12	0	0.00	2.5	119.25	119.00	-2.5	14,033	-0.02%
2023/12/11	3	116.33	1	114.50	117.00	2	13,958	0.01%
2023/12/08	1.5	114.92	0	0.00	114.00	1.5	13,915	0.01%
2023/12/07	0.3	118.50	0	0.00	117.00	0.3	13,878	0.00%
2023/12/06	0.3	119.00	0.3	120.00	118.00	0	13,820	0.00%
2023/12/05	0.3	115.00	0.8	115.17	116.00	-0.5	13,772	0.00%
2023/12/04	2.5	115.30	2	115.50	114.50	0.5	13,739	0.00%
2023/12/01	0.3	119.00	0.3	118.00	118.00	0	13,693	0.00%
2023/11/30	2.5	118.35	0.3	118.50	118.50	2.3	13,690	0.02%
2023/11/29	1	121.50	2.3	119.61	118.50	-1.3	13,619	-0.01%
2023/11/28	2	116.00	0	0.00	116.50	2	13,450	0.01%
2023/11/27	0.1	112.69	0.5	114.25	115.00	-0.4	13,386	0.00%
2023/11/24	0.6	114.33	0	0.00	112.50	0.6	13,280	0.00%
2023/11/22	20	115.75	30	114.00	114.00	-10	13,163	-0.08%
2023/11/21	40.3	115.02	45	116.44	115.00	-4.8	13,120	-0.04%
2023/11/20	16	117.97	2.3	117.50	116.50	13.8	13,054	0.11%
2023/11/17	3.6	116.77	5	118.00	114.00	-1.4	12,949	-0.01%
2023/11/16	40.5	123.48	40	119.00	118.50	0.5	12,798	0.00%
2023/11/15	1.3	123.00	2	124.00	124.50	-0.8	12,652	-0.01%
2023/11/14	27.8	124.59	26	125.83	125.50	1.8	12,392	0.01%
2023/11/13	9.1	126.99	2	127.00	125.00	7.1	12,044	0.06%
2023/11/10	0.3	138.50	0	0.00	138.50	0.3	11,813	0.00%
2023/11/09	14.5	142.91	6	142.83	144.50	8.5	11,661	0.07%
2023/11/08	9	150.50	67.3	151.33	149.50	-58.3	11,420	-0.51%
2023/11/07	56	145.31	31.6	143.09	148.50	24.4	11,018	0.22%
2023/11/06	37	129.66	37.5	132.74	135.00	-0.5	10,699	0.00%
2023/11/03	11	125.68	5.3	125.76	125.00	5.8	10,326	0.06%
2023/11/02	2	120.75	3.3	121.69	123.50	-1.3	10,218	-0.01%
2023/11/01	7	124.36	2	120.00	120.00	5	10,111	0.05%
2023/10/31	10	120.50	13	118.81	118.50	-3	9,827	-0.03%
2023/10/30	17	119.24	1.5	117.00	117.50	15.5	9,701	0.16%
2023/10/27	0	0.00	0.3	112.50	111.50	-0.3	9,528	0.00%
2023/10/26	0	0.00	18	108.25	110.50	-18	9,483	-0.19%
2023/10/25	1.3	113.10	0	0.00	112.50	1.3	9,372	0.01%
2023/10/24	1.3	114.60	0.3	114.50	112.50	1	9,343	0.01%
2023/10/23	5.5	113.98	5.3	112.10	114.00	0.3	9,318	0.00%
2023/10/19	5	115.20	10	114.35	116.00	-5	9,248	-0.05%
2023/10/18	3	115.00	26	115.00	115.00	-23	9,152	-0.25%
2023/10/17	22	119.57	16	120.31	118.00	6	9,055	0.07%
2023/10/16	0	0.00	13.3	116.17	118.00	-13.3	8,801	-0.15%
2023/10/13	1.3	114.70	1.3	116.30	115.50	0	8,684	0.00%
2023/10/12	10	118.65	7	118.57	119.00	3	8,531	0.04%
2023/10/11	13.3	118.90	0.3	117.50	118.00	13	8,363	0.16%
2023/10/06	1	116.50	8.1	116.06	116.50	-7.1	8,172	-0.09%
2023/10/05	33.5	120.10	27.8	118.59	119.00	5.7	7,900	0.07%
2023/10/04	15.3	111.38	7.8	111.74	111.50	7.5	7,272	0.10%
2023/10/03	9	112.33	6	111.50	112.00	3	7,051	0.04%
2023/10/02	53	109.86	32	109.11	110.00	21	6,767	0.31%
2023/09/28	32	109.78	35.8	107.60	111.50	-3.8	6,309	-0.06%
2023/09/27	58	100.67	62.3	98.90	104.50	-4.3	5,250	-0.08%
2023/09/26	7	95.10	7	95.91	95.00	0	4,708	0.00%
2023/09/25	11.5	94.57	11.3	93.44	96.20	0.3	4,503	0.01%
2023/09/22	31.8	96.65	26	97.82	96.00	5.8	4,222	0.14%
2023/09/21	50	99.23	71.5	98.21	103.00	-21.5	3,587	-0.60%
2023/09/20	27	99.20	33.8	98.52	100.00	-6.8	2,731	-0.25%
2023/09/19	34.5	92.33	50.5	93.29	91.00	-16	2,290	-0.70%
2023/09/18	0	0.00	4.3	88.60	88.60	-4.3	1,693	-0.25%
2023/09/15	5	80.60	1.5	80.60	80.60	3.5	1,606	0.22%
2023/09/12	0.3	73.10	0	0.00	72.60	0.3	1,585	0.02%
2023/09/11	0	0.00	0.3	73.90	74.20	-0.3	1,570	-0.02%
2023/09/07	0	0.00	0.8	73.00	73.90	-0.8	1,545	-0.05%
2023/09/06	0.3	72.10	0	0.00	73.10	0.3	1,535	0.02%
2023/09/05	0.3	71.90	0	0.00	72.70	0.3	1,528	0.02%
2023/09/04	0	0.00	1.5	71.90	72.20	-1.5	1,522	-0.10%
2023/09/01	0	0.00	0.5	69.40	69.60	-0.5	1,494	-0.03%
2023/08/29	0	0.00	0.3	67.70	68.20	-0.3	1,491	-0.02%
2023/08/28	0.8	68.07	0	0.00	68.00	0.8	1,493	0.05%
2023/08/25	0	0.00	0.5	68.70	68.00	-0.5	1,507	-0.03%
2023/08/24	0.5	69.00	0.3	68.20	68.80	0.3	1,509	0.02%
2023/08/23	0	0.00	2.5	68.70	68.90	-2.5	1,508	-0.17%
2023/08/22	0	0.00	2	67.40	68.30	-2	1,492	-0.13%
2023/08/21	0	0.00	1	66.80	67.00	-1	1,480	-0.07%
2023/08/18	6	65.80	30	65.07	65.10	-24	1,468	-1.63%
2023/08/17	0.5	71.60	2.3	71.59	71.40	-1.8	1,411	-0.12%
2023/08/15	0.3	71.50	0	0.00	71.70	0.3	1,329	0.02%
2023/08/11	1.8	73.09	0.5	72.80	73.00	1.3	1,279	0.10%
2023/08/10	6	74.30	5.3	73.50	73.30	0.8	1,254	0.06%
2023/08/09	1	73.30	10.3	73.06	74.00	-9.3	1,207	-0.77%
2023/08/07	0	0.00	2.3	70.22	70.70	-2.3	1,085	-0.21%
2023/08/04	0	0.00	0.5	67.40	68.10	-0.5	1,043	-0.05%
2023/08/02	0	0.00	0.5	67.60	67.10	-0.5	1,034	-0.05%
2023/08/01	2.5	68.52	0.5	68.10	68.00	2	1,044	0.19%
2023/07/31	0.5	69.00	0.5	68.40	68.60	0	1,061	0.00%
2023/07/27	0	0.00	1.5	67.63	67.60	-1.5	1,009	-0.15%
2023/07/25	3	66.90	0	0.00	66.70	3	984	0.30%
2023/07/24	3.3	67.99	0	0.00	67.30	3.3	964	0.34%
2023/07/21	6.8	68.95	0	0.00	68.60	6.8	949	0.71%
2023/07/19	1	68.90	27	69.15	69.10	-26	948	-2.74%
2023/07/14	22.3	70.80	0	0.00	69.90	22.3	932	2.39%
2023/07/13	0	0.00	3	70.00	70.50	-3	924	-0.32%
2023/07/12	0.3	68.80	0	0.00	69.20	0.3	892	0.03%
2023/07/11	0.5	68.80	0	0.00	68.80	0.5	888	0.06%
2023/07/10	0	0.00	20	68.30	68.30	-20	882	-2.27%
2023/07/07	3	69.55	1	69.10	69.20	2	880	0.23%
2023/07/06	2	69.60	6.5	69.80	69.50	-4.5	874	-0.51%
2023/07/05	3.4	69.78	0.3	70.80	69.40	3.1	863	0.36%
2023/07/04	0	0.00	2	69.40	70.20	-2	841	-0.24%
2023/07/03	0.5	68.10	5	67.90	68.00	-4.5	801	-0.56%
2023/06/28	0.3	67.70	0	0.00	67.40	0.3	814	0.03%
2023/06/27	7	67.96	0.3	67.90	68.00	6.8	794	0.85%
2023/06/14	0.5	67.90	0	0.00	67.60	0.5	760	0.07%
2023/06/09	0.5	67.60	0	0.00	67.50	0.5	756	0.07%
2023/06/08	0	0.00	0.5	67.60	67.50	-0.5	764	-0.07%
2023/06/07	20	67.80	4.5	67.80	67.80	15.5	778	1.99%
2023/06/06	0	0.00	1	66.80	67.40	-1	775	-0.13%
2023/06/02	0.5	66.50	0	0.00	66.30	0.5	770	0.06%
2023/06/01	1	65.60	0	0.00	66.20	1	777	0.13%
2023/05/31	0	0.00	0.3	66.40	65.90	-0.3	786	-0.03%
2023/05/30	0.5	66.50	0	0.00	66.60	0.5	782	0.06%
2023/05/26	0.3	67.20	1	66.70	66.60	-0.8	877	-0.09%
2023/05/25	0.3	67.20	1	66.80	66.80	-0.8	882	-0.08%
2023/05/24	0	0.00	0.3	66.90	67.40	-0.3	887	-0.03%
2023/05/23	0.8	66.60	0	0.00	66.80	0.8	895	0.08%
2023/05/22	2	66.40	1	66.60	66.70	1	910	0.11%
2023/05/19	0	0.00	0.8	65.70	66.10	-0.8	907	-0.08%
2023/05/18	0.5	65.60	1	65.70	65.80	-0.5	906	-0.06%
2023/05/11	2	64.60	0	0.00	64.40	2	939	0.21%
2023/05/10	3	64.60	0	0.00	64.90	3	943	0.32%
2023/05/09	5	65.20	0	0.00	65.20	5	943	0.53%
2023/05/08	4	64.65	0	0.00	65.00	4	968	0.41%
2023/05/05	9.5	65.38	0	0.00	65.40	9.5	977	0.97%
2023/05/02	0	0.00	1	67.00	67.10	-1	1,029	-0.10%
2023/04/27	1	65.70	0	0.00	66.40	1	1,049	0.10%
2023/04/26	2	66.00	0	0.00	66.20	2	1,054	0.19%
2023/04/24	0	0.00	4	66.00	66.00	-4	1,045	-0.38%
2023/04/21	1	66.10	12	66.34	66.20	-11	1,058	-1.04%
2023/04/20	1.3	67.44	0	0.00	67.10	1.3	1,061	0.12%
2023/04/18	0	0.00	1.3	68.26	68.50	-1.3	1,042	-0.12%
2023/04/12	0.3	67.90	3	67.73	67.50	-2.8	1,034	-0.27%
2023/04/10	0.3	67.80	0	0.00	67.50	0.3	1,048	0.02%
2023/04/07	0	0.00	0.5	67.40	67.50	-0.5	1,048	-0.05%
2023/03/30	0	0.00	1	67.00	67.20	-1	1,117	-0.09%
2023/03/29	0	66.60	0	0.00	66.70	0	1,170	0.00%
2023/03/28	1	66.00	0	0.00	66.10	1	1,260	0.08%
2023/03/24	0.5	67.20	0	0.00	66.30	0.5	1,428	0.04%
2023/03/23	0	0.00	1	67.10	66.90	-1	1,426	-0.07%
2023/03/22	0	0.00	1	66.80	66.70	-1	1,435	-0.07%
2023/03/16	0	65.85	0	0.00	65.60	0	1,470	0.00%
2023/03/15	1	66.30	1	67.00	66.20	0	1,479	0.00%
2023/03/10	0	0.00	5	66.50	66.70	-5	1,518	-0.33%
2023/03/07	0	0.00	1	65.80	66.10	-1	1,538	-0.07%
2023/03/06	0	0.00	0.5	65.40	65.60	-0.5	1,540	-0.03%
2023/03/01	11	64.12	0	0.00	64.10	11	1,546	0.71%
2023/02/24	13	65.16	0	0.00	65.00	13	1,517	0.86%
2023/02/23	0	67.00	0	0.00	67.30	0	1,449	0.00%
2023/02/20	0	0.00	1	66.90	67.60	-1	1,480	-0.07%
2023/02/13	3	65.37	0	0.00	65.70	3	1,531	0.20%
2023/02/10	9	65.90	0	0.00	65.80	9	1,540	0.58%
2023/02/03	0	66.10	1	66.70	66.90	-1	1,576	-0.06%
2023/02/01	3	65.17	1	65.70	65.40	2	1,620	0.12%
2023/01/31	0	0.00	11.1	64.41	65.40	-11.1	1,615	-0.69%
2023/01/10	0	0.00	1	63.00	62.80	-1	1,667	-0.06%
2023/01/04	0	0.00	2	60.70	60.70	-2	1,794	-0.11%
2022/12/28	1.5	61.73	0	0.00	61.60	1.5	1,893	0.08%
2022/12/27	0	0.00	3	62.20	62.20	-3	1,901	-0.16%
2022/12/26	0	0.00	5	62.42	62.50	-5	1,920	-0.26%
2022/12/23	1	62.30	0	0.00	62.70	1	1,940	0.05%
2022/12/22	0	62.90	1	63.30	63.30	-1	1,938	-0.05%
2022/12/21	0	61.80	2	61.90	61.70	-2	1,893	-0.10%
2022/12/20	2.5	62.82	15	61.70	61.70	-12.5	1,835	-0.68%
2022/12/19	0	0.00	6	64.25	64.20	-6	1,791	-0.33%
2022/12/12	1	62.30	0	0.00	62.50	1	1,896	0.05%
2022/12/09	0	0.00	1	63.30	63.40	-1	1,948	-0.05%
2022/12/07	0	0.00	8	62.70	62.30	-8	1,975	-0.41%
2022/12/06	0	0.00	0.1	62.70	62.50	-0.1	1,979	0.00%
2022/11/30	0	0.00	1	62.30	62.90	-1	1,981	-0.05%
2022/11/29	0	0.00	1	62.40	62.60	-1	1,989	-0.05%
2022/11/28	0	0.00	1	61.50	61.50	-1	1,989	-0.05%
2022/11/25	0	61.30	0.5	61.21	61.10	-0.5	1,989	-0.02%
2022/11/23	11	60.32	0	0.00	60.30	11	2,002	0.55%
2022/11/21	0.5	60.60	0	0.00	60.20	0.5	2,037	0.02%
2022/11/18	0	0.00	1	60.70	60.60	-1	2,040	-0.05%
2022/11/17	0	60.50	0	0.00	60.70	0	2,034	0.00%
2022/11/14	1	60.10	0	0.00	60.40	1	2,023	0.05%
2022/11/11	0	60.00	1	60.10	60.10	-1	2,032	-0.05%
2022/11/10	4	58.80	0	0.00	58.80	4	2,033	0.20%
2022/11/09	0	0.00	1	59.30	59.40	-1	2,041	-0.05%
2022/11/07	0	58.20	0	0.00	57.90	0	2,058	0.00%
2022/11/04	1	56.70	1	57.60	57.60	0	2,079	0.00%
2022/11/02	5	57.60	0	0.00	57.50	5	2,122	0.24%
2022/10/31	12	57.85	3	58.50	58.30	9	2,172	0.41%
2022/10/26	1.5	61.17	0	0.00	61.90	1.5	2,134	0.07%
2022/10/25	1	61.50	2	61.40	61.70	-1	2,147	-0.05%
2022/10/20	1	61.90	1.5	62.90	63.20	-0.5	2,193	-0.02%
2022/10/19	0	0.00	2	62.85	62.50	-2	2,178	-0.09%
2022/10/17	3	61.10	0	0.00	61.50	3	2,147	0.14%
2022/10/13	5	60.52	0	0.00	60.20	5	2,128	0.23%
2022/10/12	8.5	61.54	5	61.42	61.70	3.5	2,112	0.17%
2022/10/11	4	62.15	2.5	62.92	62.80	1.5	2,098	0.07%
2022/10/06	0	0.00	1.1	61.98	61.60	-1.1	2,071	-0.05%
2022/10/04	0	0.00	1	60.80	60.80	-1	2,091	-0.05%
2022/10/03	0	0.00	1.8	59.71	59.70	-1.8	2,095	-0.08%
2022/09/27	1	58.70	0	0.00	59.30	1	2,211	0.05%
2022/09/23	0	0.00	1	60.60	60.80	-1	2,236	-0.04%
2022/09/22	0.1	59.80	0	0.00	59.70	0.1	2,292	0.00%
2022/09/20	1	59.40	0	0.00	60.30	1	2,211	0.05%
2022/09/19	3	60.27	0	0.00	60.10	3	2,152	0.14%
2022/09/16	11.5	60.85	0	0.00	61.90	11.5	2,185	0.53%
2022/09/08	0	0.00	0.5	61.60	62.00	-0.5	3,296	-0.02%
2022/09/06	4	61.28	0	0.00	61.20	4	3,626	0.11%
2022/09/05	12	63.33	0	0.00	63.00	12	3,648	0.33%
2022/08/31	1	64.50	0	0.00	64.70	1	3,767	0.03%
2022/08/30	4	64.43	0	0.00	64.50	4	3,816	0.10%
2022/08/29	1	64.90	0	0.00	64.70	1	3,908	0.03%
2022/08/26	0	0.00	7	65.97	66.00	-7	4,058	-0.17%
2022/08/24	0	0.00	2	65.10	64.60	-2	4,180	-0.05%
2022/08/18	4	64.10	0	0.00	64.10	4	4,371	0.09%
2022/08/15	1	65.90	1	66.00	65.70	0	4,496	0.00%
2022/08/11	6	64.17	0	0.00	64.10	6	4,578	0.13%
2022/08/10	13	64.24	0	0.00	64.00	13	4,621	0.28%
2022/08/09	3.1	64.19	0	0.00	64.50	3.1	4,740	0.07%
2022/08/08	0.8	66.50	0	0.00	65.50	0.8	4,756	0.02%
2022/08/03	0.1	68.50	0	0.00	68.30	0.1	4,811	0.00%
2022/08/01	0	0.00	1	69.80	70.20	-1	4,938	-0.02%
2022/07/22	0.1	66.80	1	66.80	66.90	-1	5,386	-0.02%
2022/07/21	0.1	66.80	0.5	66.00	66.80	-0.4	5,412	-0.01%
2022/07/20	0.1	64.90	1	65.10	65.30	-0.9	5,466	-0.02%
2022/07/14	2	62.40	0	0.00	63.40	2	5,877	0.03%
2022/07/13	0.5	63.90	0	0.00	62.50	0.5	5,894	0.01%
2022/07/06	1	60.20	1	59.90	59.90	0	5,903	0.00%
2022/07/04	1	63.60	1	63.70	61.30	0	5,826	0.00%
2022/07/01	1	64.40	9	64.27	63.70	-8	5,812	-0.14%
2022/06/30	0	0.00	3.3	67.71	67.10	-3.3	5,788	-0.06%
2022/06/29	1	68.00	16.1	67.63	67.30	-15.1	5,775	-0.26%
2022/06/28	0.1	68.30	2	69.40	68.70	-1.9	5,771	-0.03%
2022/06/27	15	68.77	0.5	67.70	68.70	14.5	5,760	0.25%
2022/06/24	5	67.96	0	0.00	67.70	5	5,784	0.09%
2022/06/23	0	0.00	1	71.90	71.00	-1	5,718	-0.02%
2022/06/22	1	71.40	5	71.30	70.70	-4	5,538	-0.07%
2022/06/21	2	70.30	2	70.05	70.80	0	5,358	0.00%
2022/06/20	4	69.53	19	69.23	68.00	-15	5,175	-0.29%
2022/06/17	13	77.75	4.3	79.45	77.30	8.8	4,855	0.18%
2022/06/16	0	0.00	2	80.20	79.90	-2	4,582	-0.04%
2022/06/15	1	78.30	12.5	78.81	78.60	-11.5	4,397	-0.26%
2022/06/14	2	76.20	2	76.65	76.90	0	4,261	0.00%
2022/06/13	1.5	76.57	1	77.60	77.20	0.5	4,204	0.01%
2022/06/10	5	79.18	3	78.70	78.70	2	4,156	0.05%
2022/06/09	1	79.90	10	80.70	80.40	-9	4,094	-0.22%
2022/06/08	1	80.50	0	0.00	80.30	1	4,092	0.02%
2022/06/07	2	79.40	2.3	80.69	80.70	-0.3	4,058	-0.01%
2022/06/06	16	81.06	20	81.07	80.30	-4	3,972	-0.10%
2022/06/02	2	77.55	3	78.53	77.60	-1	3,857	-0.03%
2022/06/01	2	78.10	17.5	79.14	78.20	-15.5	3,826	-0.41%
2022/05/31	0	0.00	1	75.70	75.30	-1	3,743	-0.03%
2022/05/30	1.5	75.73	11	75.98	76.00	-9.5	3,723	-0.26%
2022/05/27	1	75.50	0	0.00	75.20	1	3,729	0.03%
2022/05/26	0	0.00	8.5	75.45	75.00	-8.5	3,800	-0.22%
2022/05/25	2.5	73.68	11.3	74.59	74.90	-8.8	3,772	-0.23%
2022/05/24	0	0.00	0.5	72.40	72.10	-0.5	3,707	-0.01%
2022/05/23	1.3	72.82	0	0.00	72.40	1.3	3,734	0.03%
2022/05/20	0	0.00	17	73.63	73.60	-17	3,740	-0.45%
2022/05/19	1	71.00	0	0.00	72.00	1	3,762	0.03%
2022/05/18	0	0.00	1.1	72.11	72.20	-1.1	3,875	-0.03%
2022/05/17	0.1	71.20	1.5	70.22	71.00	-1.4	3,984	-0.04%
2022/05/11	0	0.00	3	68.63	68.70	-3	4,538	-0.07%
2022/05/10	7	68.57	4.5	68.72	68.90	2.5	4,525	0.06%
2022/05/09	2	67.20	0	0.00	67.20	2	4,480	0.04%
2022/05/05	1	69.50	1	69.60	69.60	0	4,548	0.00%
2022/05/04	16	68.11	0	0.00	68.00	16	4,550	0.35%
2022/05/03	12.5	69.68	2	70.50	69.80	10.5	4,464	0.24%
2022/04/29	2	71.50	0	0.00	71.80	2	4,481	0.04%
2022/04/28	1	69.40	1.8	70.69	71.50	-0.8	4,598	-0.02%
2022/04/27	1	70.20	0	0.00	70.10	1	4,667	0.02%
2022/04/26	0.1	72.80	1	72.30	72.80	-0.9	4,786	-0.02%
2022/04/25	20.8	70.18	1	69.60	70.10	19.8	4,783	0.41%
2022/04/22	12	72.31	1.1	72.13	72.20	10.9	4,779	0.23%
2022/04/21	11	73.01	1	73.90	73.80	10	4,752	0.21%
2022/04/20	121.5	74.80	111.5	73.51	74.30	10	4,754	0.21%	大買/大賣/
2022/04/19	0	0.00	2	79.05	78.20	-2	4,895	-0.04%
2022/04/18	3	78.07	1	79.20	77.60	2	4,963	0.04%
2022/04/14	2	79.80	3	81.83	79.70	-1	5,044	-0.02%
2022/04/12	1	77.50	0	0.00	77.50	1	5,042	0.02%
2022/04/11	1	78.30	1.5	78.83	78.20	-0.5	5,098	-0.01%
2022/04/07	1	77.40	1	77.90	77.10	0	5,313	0.00%
2022/04/06	1	78.10	0	0.00	78.50	1	5,417	0.02%
2022/03/31	3	79.77	0	0.00	79.30	3	5,508	0.05%
2022/03/30	0.3	81.70	0	0.00	81.70	0.3	5,464	0.00%
2022/03/29	1	81.40	0	0.00	81.40	1	5,463	0.02%
2022/03/28	3	81.07	3	81.70	82.30	0	5,466	0.00%
2022/03/25	4.5	83.64	0	0.00	83.20	4.5	5,431	0.08%
2022/03/24	4	84.48	2	85.00	85.00	2	5,434	0.04%
2022/03/23	0	0.00	1	85.80	84.70	-1	5,491	-0.02%
2022/03/22	2	84.90	0	0.00	84.70	2	5,505	0.04%
2022/03/21	1.3	86.64	0	0.00	85.80	1.3	5,504	0.02%
2022/03/18	3	86.40	3	87.20	86.90	0	5,500	0.00%
2022/03/17	0	0.00	1	84.50	84.90	-1	5,451	-0.02%
2022/03/16	1	83.10	0	0.00	82.60	1	5,466	0.02%
2022/03/11	0.3	84.80	0	0.00	84.10	0.3	5,464	0.00%
2022/03/10	0	0.00	1	84.50	84.80	-1	5,458	-0.02%
2022/03/09	0	0.00	1.5	82.27	82.10	-1.5	5,429	-0.03%
2022/03/08	1	80.30	4	80.40	80.40	-3	5,415	-0.06%
2022/03/07	2	80.40	2.5	81.70	81.60	-0.5	5,442	-0.01%
2022/03/04	1	83.60	0	0.00	83.30	1	5,396	0.02%
2022/03/03	0	0.00	1	84.90	85.00	-1	5,387	-0.02%
2022/03/02	1	83.60	0	0.00	83.90	1	5,383	0.02%
2022/03/01	1	84.50	1.3	84.96	85.00	-0.3	5,330	0.00%
2022/02/25	21.5	83.91	15	84.39	83.00	6.5	5,286	0.12%
2022/02/24	1	86.10	1.2	86.71	86.90	-0.2	5,175	0.00%
2022/02/23	0	0.00	1.3	87.44	87.80	-1.3	5,126	-0.02%
2022/02/22	3	86.13	0.3	86.70	85.80	2.8	5,085	0.05%
2022/02/18	22.3	85.62	21	84.24	85.60	1.3	5,000	0.02%
2022/02/17	46.8	86.42	44	87.46	86.20	2.8	4,920	0.06%
2022/02/16	32.2	90.84	34	90.09	89.90	-1.9	4,778	-0.04%
2022/02/15	44	93.94	20	92.99	89.80	24	4,626	0.52%
2022/02/14	19	96.89	24.4	95.71	96.20	-5.4	4,161	-0.13%
2022/02/11	47	91.11	44.4	91.30	90.50	2.6	3,921	0.07%
2022/02/09	1.3	89.22	1.5	89.23	89.60	-0.2	3,830	-0.01%
2022/02/08	0.4	88.40	0	0.00	89.50	0.4	3,810	0.01%
2022/02/07	0	0.00	1	89.00	89.40	-1	3,780	-0.03%
2022/01/26	6.6	86.95	3.5	89.17	85.00	3.1	3,729	0.08%
2022/01/25	11	84.81	10	85.50	86.50	1	3,602	0.03%
2022/01/24	34	85.33	37	85.49	86.30	-3	3,512	-0.09%
2022/01/21	4	89.05	4	89.20	89.20	0	3,413	0.00%
2022/01/20	0	0.00	5.5	88.93	90.00	-5.5	3,318	-0.17%
2022/01/19	32.5	86.06	25	85.90	85.10	7.5	3,170	0.24%
2022/01/18	5	88.50	5.8	86.30	90.20	-0.8	3,068	-0.02%
2022/01/14	0	0.00	0.3	84.10	85.20	-0.3	2,855	-0.01%
2022/01/13	0	0.00	1	84.00	84.50	-1	2,791	-0.04%
2022/01/12	2	83.80	5	83.60	85.00	-3	2,749	-0.11%
2022/01/11	4	83.83	7.5	82.85	84.00	-3.5	2,641	-0.13%
2022/01/10	4	79.18	9	79.07	79.20	-5	2,347	-0.21%
2022/01/07	10	76.90	12	77.02	76.90	-2	2,252	-0.09%
2022/01/06	3	74.97	3.5	76.04	75.40	-0.5	2,171	-0.02%
2022/01/05	1.5	74.83	3	75.07	75.30	-1.5	2,130	-0.07%
2022/01/04	8	75.93	6	76.08	75.10	2	2,111	0.09%
2022/01/03	0	0.00	1.5	74.20	74.20	-1.5	2,049	-0.07%
2021/12/30	4	73.58	3.5	73.81	73.50	0.5	1,965	0.03%
2021/12/29	5	69.96	57.5	69.24	71.50	-52.5	1,810	-2.90%
2021/12/28	0	0.00	5.5	67.14	67.90	-5.5	1,690	-0.33%
2021/12/27	0	0.00	16	66.33	67.00	-16	1,652	-0.97%
2021/12/24	0.5	65.10	0	0.00	64.80	0.5	1,584	0.03%
2021/12/17	0	0.00	0.3	65.00	65.10	-0.3	1,521	-0.02%
2021/12/16	0.3	64.50	0	0.00	64.30	0.3	1,466	0.02%
2021/12/15	0	0.00	0.5	64.10	64.40	-0.5	1,485	-0.03%
2021/12/14	0.5	65.00	7	64.67	64.50	-6.5	1,488	-0.44%
2021/12/09	2	65.00	0	0.00	65.20	2	1,484	0.13%
2021/12/07	1	65.10	0	0.00	65.20	1	1,555	0.06%
2021/12/02	0.5	65.80	0	0.00	65.10	0.5	1,617	0.03%
2021/12/01	0	0.00	1	65.40	66.30	-1	1,632	-0.06%
2021/11/26	0.5	64.10	0	0.00	63.30	0.5	1,646	0.03%
2021/11/24	0	0.00	0.5	64.10	64.70	-0.5	1,662	-0.03%
2021/11/23	0.5	64.90	3	64.70	64.60	-2.5	1,701	-0.15%
2021/11/22	0	0.00	1	65.40	65.40	-1	1,710	-0.06%
2021/11/18	0	0.00	0.5	64.10	65.30	-0.5	1,722	-0.03%
2021/11/17	1	64.30	0	0.00	64.40	1	1,729	0.06%
2021/11/16	3.5	64.41	0.1	64.30	64.40	3.4	1,743	0.20%
2021/11/15	3	66.20	0	0.00	65.90	3	1,754	0.17%
2021/11/12	1	65.80	0	0.00	65.90	1	1,769	0.06%
2021/11/11	0	0.00	1.5	64.23	64.30	-1.5	1,780	-0.08%
2021/11/10	0.5	64.80	0	0.00	64.40	0.5	1,814	0.03%
2021/11/08	0.5	64.40	1.5	64.67	65.00	-1	1,901	-0.05%
2021/11/05	0	0.00	3	64.87	64.90	-3	1,957	-0.15%
2021/11/03	2	64.10	0	0.00	64.50	2	2,105	0.09%
2021/11/02	1	64.20	2	63.80	63.80	-1	2,099	-0.05%
2021/10/26	0.7	62.65	0	0.00	62.70	0.7	2,125	0.03%
2021/10/25	0	0.00	0.5	62.00	62.50	-0.5	2,147	-0.02%
2021/10/22	0.5	62.60	0	0.00	62.00	0.5	2,179	0.02%
2021/10/19	0	0.00	0.5	61.80	61.20	-0.5	2,223	-0.02%
2021/10/18	0.5	60.90	0	0.00	60.60	0.5	2,198	0.02%
2021/10/14	0	0.00	0.5	59.70	60.00	-0.5	2,232	-0.02%
2021/10/08	0	0.00	0.5	59.50	59.50	-0.5	2,275	-0.02%
2021/10/06	1	57.80	0	0.00	58.10	1	2,314	0.04%
2021/10/04	0	0.00	1	58.20	58.10	-1	2,321	-0.04%
2021/10/01	14	59.50	15	59.75	59.00	-1	2,351	-0.04%
2021/09/29	22	60.39	0	0.00	60.00	22	2,490	0.88%
2021/09/28	0.5	62.10	0	0.00	61.70	0.5	2,619	0.02%
2021/09/22	1	62.80	0	0.00	62.30	1	2,639	0.04%
2021/09/16	0.6	63.06	0	0.00	62.60	0.6	2,601	0.02%
2021/09/14	0	0.00	1	64.10	63.60	-1	2,576	-0.04%
2021/09/13	0	0.00	0.5	64.00	64.40	-0.5	2,570	-0.02%
2021/09/10	0	0.00	1	63.80	63.80	-1	2,548	-0.04%
2021/09/09	0	0.00	0.5	60.50	61.10	-0.5	2,487	-0.02%
2021/09/08	1.5	60.07	0	0.00	59.30	1.5	2,471	0.06%
2021/09/07	1	61.20	0	0.00	61.80	1	2,451	0.04%
2021/09/06	1	61.80	0.5	61.00	61.60	0.5	2,439	0.02%
2021/09/03	1	60.40	0	0.00	61.00	1	2,415	0.04%
2021/09/01	0	0.00	34	61.03	60.20	-34	2,367	-1.44%
2021/08/30	0	0.00	10.5	59.98	59.60	-10.5	2,349	-0.45%
2021/08/23	1	58.40	0	0.00	58.70	1	2,384	0.04%
2021/08/20	0.5	57.30	0	0.00	57.50	0.5	2,406	0.02%
2021/08/19	0.5	58.30	2	59.40	57.50	-1.5	2,404	-0.06%
2021/08/17	10	60.65	0	0.00	59.50	10	2,365	0.42%
2021/08/16	0.3	61.30	0	0.00	59.90	0.3	2,332	0.01%
2021/08/13	7.3	63.43	7	63.70	62.10	0.3	2,299	0.01%
2021/08/12	0.5	66.00	0	0.00	64.80	0.5	2,262	0.02%
2021/08/11	0	0.00	0.5	66.70	65.90	-0.5	2,233	-0.02%
2021/08/10	3	67.03	0	0.00	67.60	3	2,205	0.14%
2021/08/09	3	64.43	93	66.28	66.00	-90	2,149	-4.19%
2021/08/06	5	61.90	1	61.80	61.60	4	2,081	0.19%
2021/08/05	5	60.60	30	60.85	61.50	-25	2,173	-1.15%
2021/08/03	10	60.50	0	0.00	61.00	10	2,273	0.44%
2021/07/30	0.5	62.40	0	0.00	62.10	0.5	2,293	0.02%
2021/07/27	0	0.00	0	63.10	62.90	0	2,299	0.00%
2021/07/26	1	64.70	1.5	62.97	63.10	-0.5	2,358	-0.02%
2021/07/21	0	0.00	0.5	61.30	61.50	-0.5	2,603	-0.02%
2021/07/19	1	61.60	0.5	61.30	61.50	0.5	2,719	0.02%
2021/07/13	0	0.00	1	61.60	59.60	-1	3,246	-0.03%
2021/07/12	0	0.00	4	59.75	59.10	-4	3,206	-0.12%
2021/07/08	0	0.00	0.5	60.80	60.90	-0.5	3,187	-0.02%
2021/07/07	0	0.00	21	60.01	60.00	-21	3,159	-0.66%
2021/07/06	1	58.10	185	59.21	59.40	-184	3,124	-5.89%	大賣/鉅額交易
2021/07/05	70	59.28	148.5	58.77	59.30	-78.5	3,047	-2.58%	大賣/
2021/07/02	3	54.10	2	54.60	54.80	1	2,908	0.03%
2021/07/01	2	53.55	0	0.00	53.50	2	2,897	0.07%
2021/06/30	1.5	53.80	0	0.00	53.70	1.5	2,896	0.05%
2021/06/28	0	0.00	1	54.20	54.20	-1	2,894	-0.03%
2021/06/25	0	0.00	36	53.82	53.90	-36	2,912	-1.24%
2021/06/22	0	0.00	3	54.20	54.20	-3	2,922	-0.10%
2021/06/18	0	0.00	1	54.50	54.50	-1	2,920	-0.03%
2021/06/15	0.5	55.00	0	0.00	54.60	0.5	2,927	0.02%
2021/06/11	0	0.00	2	54.60	54.70	-2	2,933	-0.07%
2021/06/10	5	54.12	1	54.50	54.50	4	2,941	0.14%
2021/06/07	1	53.80	0	0.00	54.10	1	2,985	0.03%
2021/06/04	2	54.60	0	0.00	54.50	2	2,986	0.07%
2021/06/01	0	0.00	2	55.65	55.70	-2	2,967	-0.07%
2021/05/31	0	0.00	3	54.63	54.30	-3	2,924	-0.10%
2021/05/28	0	0.00	6	53.53	54.20	-6	2,910	-0.21%
2021/05/26	0	0.00	154	52.38	52.60	-154	2,919	-5.28%	大賣/鉅額交易
2021/05/25	6	52.47	0	0.00	52.30	6	2,926	0.21%
2021/05/21	5	51.00	0	0.00	50.80	5	2,927	0.17%
2021/05/20	2	50.65	3	50.40	50.40	-1	2,964	-0.03%
2021/05/19	0	0.00	1	51.00	50.80	-1	2,961	-0.03%
2021/05/18	0	0.00	5	50.62	51.20	-5	3,003	-0.17%
2021/05/17	4	47.31	0	0.00	47.50	4	2,993	0.13%
2021/05/14	0	0.00	2	50.30	50.10	-2	2,955	-0.07%
2021/05/13	3	48.92	0	0.00	49.35	3	2,921	0.10%
2021/05/12	0	0.00	1	49.75	50.30	-1	2,854	-0.04%
2021/05/11	0	0.00	4	53.03	52.10	-4	2,783	-0.14%
2021/05/05	0	0.00	3	53.00	52.90	-3	2,686	-0.11%
2021/04/29	0	0.00	1	54.40	54.90	-1	2,524	-0.04%
2021/04/27	0	0.00	10	52.50	52.60	-10	2,257	-0.44%
2021/04/26	13	53.40	0	0.00	53.60	13	2,207	0.59%
2021/04/23	13	53.55	11	53.88	53.80	2	2,148	0.09%
2021/04/22	14	53.77	45.5	54.38	53.00	-31.5	2,075	-1.52%
2021/04/21	0	0.00	11	51.15	51.60	-11	1,850	-0.59%
2021/04/20	0	0.00	18	50.26	51.70	-18	1,711	-1.05%
2021/04/14	5	44.90	0	0.00	45.15	5	1,614	0.31%
2021/04/13	7.7	45.74	0	0.00	45.55	7.7	1,615	0.48%
2021/04/12	21	45.78	0	0.00	45.70	21	1,606	1.31%
2021/04/09	4	46.55	5	46.83	46.40	-1	1,598	-0.06%
2021/04/08	3	46.80	0	0.00	46.95	3	1,614	0.19%
2021/04/01	4	46.90	3	46.80	47.00	1	1,622	0.06%
2021/03/30	0	0.00	6	47.12	47.50	-6	1,601	-0.37%
2021/03/29	0	0.00	16	46.59	46.90	-16	1,572	-1.02%
2021/03/26	0	0.00	10	46.38	46.40	-10	1,553	-0.64%
2021/03/25	3	45.78	10	45.73	45.85	-7	1,539	-0.45%
2021/03/24	1	45.95	0	0.00	45.90	1	1,548	0.06%
2021/03/23	1	46.25	10	46.48	46.10	-9	1,545	-0.58%
2021/03/22	3	46.43	0	0.00	46.45	3	1,551	0.19%
2021/03/19	8	46.29	1	46.05	46.40	7	1,554	0.45%
2021/03/18	2	46.78	12	46.82	46.80	-10	1,534	-0.65%
2021/03/17	4	46.64	0	0.00	46.55	4	1,537	0.26%
2021/03/16	0	0.00	1	46.65	46.75	-1	1,539	-0.06%
2021/03/15	2	46.20	1	46.00	46.20	1	1,544	0.06%
2021/03/11	8	45.59	0	0.00	45.50	8	1,526	0.52%
2021/03/10	8	44.95	3	45.05	45.00	5	1,514	0.33%
2021/03/04	1	44.25	0	0.00	44.65	1	1,558	0.06%
2021/03/03	0	0.00	2	44.10	44.80	-2	1,544	-0.13%
2021/03/02	1	45.30	0	0.00	44.50	1	1,534	0.07%
2021/02/26	11	44.61	0	0.00	44.75	11	1,519	0.72%
2021/02/24	5	44.05	10	44.15	44.30	-5	1,476	-0.34%
2021/02/23	2	44.20	1	44.15	44.35	1	1,457	0.07%
2021/02/22	5	44.10	0	0.00	44.50	5	1,437	0.35%
2021/02/19	6	42.97	0	0.00	43.05	6	1,391	0.43%
2021/02/18	2	43.23	6	43.40	43.35	-4	1,391	-0.29%
2021/02/03	15	41.77	15	41.95	41.70	0	1,310	0.00%
2021/01/26	5	41.60	0	0.00	41.55	5	1,315	0.38%
2021/01/20	0	0.00	1	40.40	40.40	-1	1,289	-0.08%
2021/01/19	2	41.70	1	41.70	41.70	1	1,261	0.08%
2021/01/15	5	42.35	0	0.00	42.30	5	1,250	0.40%
2021/01/12	7	41.61	0	0.00	41.55	7	1,200	0.58%
2021/01/11	3	41.60	0	0.00	41.70	3	1,188	0.25%
2021/01/08	5	41.40	2	41.43	41.55	3	1,174	0.26%
2021/01/07	0	0.00	1	41.15	41.20	-1	1,135	-0.09%
2020/12/31	10	40.90	0	0.00	40.30	10	1,087	0.92%
2020/12/24	2	40.30	0	0.00	40.40	2	1,010	0.20%
2020/12/16	0	0.00	1	41.00	41.10	-1	1,044	-0.10%
2020/12/15	5	40.65	0	0.00	40.55	5	1,034	0.48%
2020/12/11	0	0.00	3	40.35	40.35	-3	1,021	-0.29%
2020/12/09	0	0.00	1	40.75	40.90	-1	999	-0.10%
2020/12/08	0	0.00	2	40.75	40.70	-2	986	-0.20%
2020/12/07	0	0.00	1	40.65	40.70	-1	991	-0.10%
2020/11/24	2	39.45	0	0.00	39.45	2	929	0.22%
2020/11/23	1	39.55	0	0.00	39.60	1	928	0.11%
2020/11/19	1	39.15	0	0.00	39.15	1	924	0.11%
2020/11/17	1	39.30	1	39.25	39.25	0	1,003	0.00%
2020/11/12	2	38.75	0	0.00	38.90	2	1,100	0.18%
2020/11/11	2	39.05	0	0.00	39.10	2	1,110	0.18%
2020/11/10	0	0.00	12	38.78	38.70	-12	1,102	-1.09%
2020/10/22	2	36.95	0	0.00	37.45	2	1,226	0.16%
2020/09/29	0.2	37.20	0	0.00	37.15	0.2	1,465	0.01%
2020/09/24	3	36.42	0	0.00	36.05	3	1,535	0.20%
2020/09/23	2	36.95	0	0.00	36.95	2	1,554	0.13%
2020/09/22	0	0.00	3	37.30	37.30	-3	1,607	-0.19%
2020/09/21	1	37.80	2	37.80	37.70	-1	1,630	-0.06%
2020/09/11	0	0.00	3	37.75	37.75	-3	1,718	-0.17%
2020/09/09	2	37.85	0	0.00	38.25	2	1,735	0.12%
2020/09/04	2	38.15	0	0.00	38.20	2	1,777	0.11%
2020/09/02	3	38.50	1	38.60	38.60	2	1,791	0.11%
2020/08/24	2	39.15	0	0.00	39.25	2	1,879	0.11%
2020/08/21	1	41.65	10	41.65	41.65	-9	1,842	-0.49%
2020/08/18	1	42.35	0	0.00	42.45	1	1,730	0.06%
2020/08/13	0	0.00	24	42.30	42.30	-24	1,714	-1.40%
2020/08/12	0	0.00	5	42.15	42.20	-5	1,701	-0.29%
2020/08/11	0	0.00	50	42.25	42.20	-50	1,703	-2.94%
2020/08/10	17	42.26	0	0.00	42.25	17	1,698	1.00%
2020/08/06	61	42.75	1	42.40	42.55	60	1,659	3.62%
2020/07/31	1	41.70	0	0.00	42.10	1	1,679	0.06%
2020/07/27	0	0.00	2	41.75	41.65	-2	1,703	-0.12%
2020/07/23	0	0.00	1	42.05	42.20	-1	1,738	-0.06%
2020/07/16	5	41.45	0	0.00	41.40	5	1,788	0.28%
2020/07/10	0	0.00	1	41.55	41.40	-1	1,804	-0.06%
2020/07/08	0	0.00	1	41.45	41.70	-1	1,777	-0.06%
2020/07/03	1	40.25	1	40.30	40.20	0	1,706	0.00%
2020/07/02	2	40.43	0	0.00	40.45	2	1,693	0.12%
2020/06/30	5	39.70	0	0.00	39.55	5	1,613	0.31%
2020/06/29	0	39.30	1	39.30	39.30	-1	1,595	-0.06%
2020/06/22	1	39.25	0	0.00	39.25	1	1,581	0.06%
2020/06/15	1	38.95	1	38.70	38.70	0	1,588	0.00%
2020/06/09	0	39.40	0	0.00	39.35	0	1,615	0.00%
2020/06/03	0	0.00	9	39.10	39.05	-9	1,682	-0.54%
2020/06/01	1	38.60	0	0.00	38.60	1	1,792	0.06%
2020/05/25	1	38.55	0	0.00	38.85	1	1,872	0.05%
2020/05/20	0	0.00	1	39.00	38.70	-1	2,017	-0.05%
2020/05/07	0	0.00	10	38.60	38.65	-10	2,233	-0.45%
2020/05/06	1	38.40	10	38.30	38.15	-9	2,238	-0.40%
2020/04/30	0	0.00	10	38.60	38.55	-10	2,271	-0.44%
2020/04/29	0	0.00	3	38.15	38.35	-3	2,337	-0.13%
2020/04/21	0	0.00	20	37.60	37.50	-20	3,218	-0.62%
2020/03/26	1	33.85	0	0.00	34.30	1	3,419	0.03%
2020/03/25	1	34.15	0	0.00	34.20	1	3,438	0.03%
2020/03/18	30	34.95	0	0.00	34.65	30	3,457	0.87%
2020/03/09	10	38.20	0	0.00	38.05	10	3,852	0.26%
2020/03/05	0	0.00	22	39.19	39.35	-22	4,011	-0.55%
2020/03/04	9	38.25	0	0.00	38.40	9	4,005	0.22%
2020/03/03	1	38.60	0	0.00	38.60	1	4,082	0.02%
2020/02/26	11	37.80	0	0.00	38.05	11	4,309	0.26%
2020/02/24	22	38.21	0	0.00	38.00	22	4,446	0.49%
2020/02/20	0	0.00	10	39.05	39.05	-10	4,445	-0.22%
2020/02/19	0	0.00	1	38.90	38.90	-1	4,570	-0.02%
2020/02/03	0	0.00	5	37.10	37.20	-5	5,605	-0.09%
2020/01/31	10	37.95	0	0.00	38.30	10	5,583	0.18%
2020/01/20	6	42.95	0	0.00	43.10	6	5,497	0.11%
2020/01/17	11	43.35	0	0.00	43.35	11	5,285	0.21%
2020/01/16	7	43.36	1	43.15	43.40	6	5,095	0.12%
2020/01/15	0	0.00	13	41.90	41.90	-13	4,660	-0.28%
2020/01/14	0	0.00	10	42.00	41.95	-10	4,678	-0.21%
2020/01/08	20	40.65	0	0.00	40.65	20	4,821	0.41%
2019/12/25	0	0.00	5	41.75	41.75	-5	5,112	-0.10%
2019/12/24	0	0.00	1	41.35	41.40	-1	5,110	-0.02%
2019/12/20	3	41.15	0	0.00	41.20	3	5,111	0.06%
2019/12/11	5	41.45	0	0.00	41.30	5	4,996	0.10%
2019/12/05	2	40.85	0	0.00	41.05	2	4,904	0.04%
2019/12/03	1	42.75	1.6	42.75	42.75	-0.6	4,504	-0.01%
2019/11/29	1	42.80	0	0.00	42.70	1	4,281	0.02%
2019/11/26	1	41.85	0	0.00	41.75	1	4,029	0.02%
2019/11/25	1	41.95	0	0.00	41.85	1	3,969	0.03%
2019/11/21	2	42.13	0	0.00	42.20	2	3,742	0.05%
2019/11/19	2	42.20	0	0.00	42.30	2	3,571	0.06%
2019/11/15	1	42.70	0	0.00	42.60	1	3,341	0.03%
2019/11/14	3	43.40	20.5	43.56	43.20	-17.5	3,082	-0.57%
2019/11/12	0	0.00	10	36.10	36.10	-10	2,244	-0.45%
2019/11/07	0	0.00	3	35.15	35.05	-3	2,156	-0.14%
2019/11/04	1	35.00	0	0.00	35.10	1	2,104	0.05%
2019/10/23	0	0.00	2	35.00	34.95	-2	1,949	-0.10%
2019/10/22	20	34.95	0	0.00	35.00	20	1,933	1.03%
2019/10/16	9	35.25	20	35.31	35.45	-11	1,783	-0.62%
2019/10/15	20	34.60	0	0.00	34.70	20	1,654	1.21%
2019/10/09	2	34.65	0	0.00	34.60	2	1,567	0.13%
2019/10/07	10	36.10	17	35.89	35.90	-7	1,374	-0.51%
2019/10/03	2	38.35	0	0.00	38.35	2	1,139	0.18%
2019/09/17	0	0.00	3	39.30	39.35	-3	1,152	-0.26%
2019/09/09	3	39.00	0	0.00	39.05	3	1,158	0.26%
2019/07/24	0	0.00	0	41.10	41.10	0	1,230	0.00%
2019/07/15	3	40.50	0	0.00	40.35	3	1,211	0.25%
2019/07/04	2	40.10	0	0.00	40.10	2	1,271	0.16%
2019/07/02	0	0.00	0.2	40.30	40.30	-0.2	1,309	-0.01%
2019/06/04	5	38.45	0	0.00	38.40	5	1,445	0.35%
2019/05/23	1	37.85	0	0.00	37.85	1	1,534	0.07%
2019/05/17	2	38.08	0	0.00	38.05	2	1,703	0.12%
2019/05/16	7	38.31	3	38.25	38.20	4	1,696	0.24%
2019/05/14	2	38.45	0	0.00	38.50	2	1,697	0.12%
2019/05/10	1	39.50	0	0.00	39.20	1	1,646	0.06%
2019/05/09	0	0.00	7	39.66	39.50	-7	1,631	-0.43%
2019/04/30	0	0.00	1	40.75	40.80	-1	1,487	-0.07%
2019/04/29	0	0.00	10	40.75	40.75	-10	1,492	-0.67%
2019/04/24	0	0.00	2	40.95	40.95	-2	1,503	-0.13%
2019/04/17	2	40.98	0	0.00	41.00	2	1,561	0.13%
2019/04/16	1	41.10	0	0.00	41.00	1	1,542	0.06%
2019/04/15	2	41.20	0	0.00	41.15	2	1,539	0.13%
2019/04/12	0	0.00	0.2	41.20	41.20	-0.2	1,524	-0.01%
2019/03/25	1	40.25	0	0.00	40.15	1	1,418	0.07%
2019/03/15	2	40.50	0	0.00	40.35	2	1,360	0.15%
2019/03/12	0	0.00	1	40.00	39.90	-1	1,346	-0.07%
2019/03/11	11	39.79	0	0.00	39.90	11	1,329	0.83%
2019/03/04	0	0.00	1	40.05	40.00	-1	1,265	-0.08%
2019/02/21	2	40.00	0	0.00	40.00	2	1,241	0.16%
2019/02/20	3	40.35	0	0.00	40.25	3	1,191	0.25%
2019/02/11	1	40.80	0	0.00	40.80	1	1,120	0.09%
2019/01/30	5	40.90	0	0.00	40.85	5	1,132	0.44%
2019/01/22	0	0.00	1	40.15	40.15	-1	1,147	-0.09%
2019/01/18	0	0.00	2	40.05	40.05	-2	1,140	-0.18%
2019/01/17	0	0.00	3	40.05	40.05	-3	1,157	-0.26%
2019/01/04	3	38.52	0	0.00	38.50	3	1,200	0.25%
2018/12/19	1	39.00	0	0.00	39.10	1	1,293	0.08%
2018/12/17	0	0.00	1	39.60	39.60	-1	1,273	-0.08%
2018/12/10	2	39.85	0	0.00	39.85	2	1,317	0.15%
2018/12/07	0	0.00	8	40.00	40.10	-8	1,325	-0.60%
2018/12/06	0	0.00	9	39.85	39.85	-9	1,326	-0.68%
2018/12/03	3	40.45	1	40.50	40.80	2	1,389	0.14%
2018/11/28	9	40.09	0	0.00	40.15	9	1,397	0.64%
2018/11/27	1	39.90	0	0.00	39.95	1	1,399	0.07%
2018/11/26	5	39.80	0	0.00	39.80	5	1,397	0.36%
2018/11/22	0	0.00	11	39.93	39.90	-11	1,411	-0.78%
2018/11/20	0	0.00	1	40.25	40.25	-1	1,413	-0.07%
2018/11/15	4	40.30	0	0.00	40.30	4	1,403	0.29%
2018/10/26	0	0.00	20	38.87	39.25	-20	1,699	-1.18%
2018/10/24	0	0.00	24	40.00	40.00	-24	1,705	-1.41%
2018/10/22	0	0.00	3	40.18	40.40	-3	1,696	-0.18%
2018/10/11	1	39.00	0	0.00	39.40	1	1,583	0.06%
2018/10/09	3	41.02	0	0.00	41.00	3	1,505	0.20%
2018/10/05	3	41.82	0	0.00	41.50	3	1,486	0.20%
2018/10/03	0	0.00	3	42.50	42.50	-3	1,451	-0.21%
2018/10/02	0	0.00	7	42.60	42.60	-7	1,449	-0.48%
2018/09/21	2	42.45	0	0.00	42.50	2	1,470	0.14%
2018/09/18	1	42.90	0	0.00	42.85	1	1,460	0.07%
2018/09/17	2	43.15	1	43.00	43.10	1	1,467	0.07%
2018/09/14	4	43.36	0	0.00	43.20	4	1,467	0.27%
2018/09/13	1	43.20	0	0.00	43.15	1	1,436	0.07%
2018/09/11	1	42.50	0	0.00	42.50	1	1,440	0.07%
2018/08/29	0	0.00	1	43.65	43.60	-1	1,332	-0.08%
2018/08/28	0	0.00	3	43.65	43.70	-3	1,310	-0.23%
2018/08/17	1	44.45	0	0.00	44.40	1	1,312	0.08%
2018/08/15	5	44.15	0	0.00	44.35	5	1,259	0.40%
2018/08/10	1	44.45	3	44.60	44.50	-2	1,188	-0.17%
2018/08/09	8	44.15	12	44.37	44.15	-4	1,142	-0.35%
2018/08/07	2	42.48	0	0.00	42.45	2	1,036	0.19%
2018/08/06	2	42.80	0	0.00	42.75	2	1,105	0.18%
2018/08/02	0	0.00	5	45.40	45.40	-5	1,040	-0.48%
2018/07/31	3	45.15	0	0.00	45.15	3	1,011	0.30%
2018/07/16	1	44.15	0	0.00	44.00	1	1,186	0.08%
2018/07/12	47	43.40	0	0.00	43.75	47	1,205	3.90%
2018/07/04	0	0.00	1	44.25	44.25	-1	1,343	-0.07%
2018/07/02	5	44.50	0	0.00	44.50	5	1,386	0.36%
2018/06/28	0	0.00	2	44.00	44.00	-2	1,424	-0.14%
2018/06/19	0	0.00	2	45.10	45.05	-2	1,536	-0.13%
2018/06/14	1	45.50	0	0.00	45.50	1	1,535	0.07%
2018/06/11	0	0.00	2	46.15	46.10	-2	1,559	-0.13%
2018/06/06	0	0.00	0.4	45.90	46.15	-0.4	1,583	-0.03%
2018/06/05	0	0.00	15	46.02	45.90	-15	1,584	-0.95%
2018/06/04	0	0.00	3	45.85	46.05	-3	1,590	-0.19%
2018/05/31	0	0.00	1	45.55	45.50	-1	1,589	-0.06%
2018/05/29	1	45.00	0	0.00	45.00	1	1,550	0.06%
2018/05/28	5	45.10	0	0.00	45.20	5	1,549	0.32%
2018/05/22	1	45.40	0	0.00	45.55	1	1,605	0.06%
2018/05/21	0	0.00	3	45.35	45.35	-3	1,631	-0.18%
2018/05/14	1	44.85	7	45.25	45.30	-6	1,738	-0.35%
2018/05/11	8	46.24	3	46.10	46.15	5	1,667	0.30%
2018/05/08	0	0.00	1	45.50	45.90	-1	1,674	-0.06%
2018/05/04	5	45.00	0	0.00	45.00	5	1,686	0.30%
2018/05/02	1	44.80	0	0.00	44.65	1	1,675	0.06%
2018/04/30	1	44.45	0	0.00	44.40	1	1,662	0.06%
2018/04/27	1	44.30	0	0.00	44.30	1	1,631	0.06%
2018/04/24	2	44.80	0	0.00	44.50	2	1,622	0.12%
2018/04/17	2	45.95	0	0.00	46.00	2	1,661	0.12%
2018/04/11	0	0.00	2	47.10	46.90	-2	1,598	-0.13%
2018/04/10	0	0.00	1	47.00	47.00	-1	1,561	-0.06%
2018/04/09	0	0.00	2	47.25	47.30	-2	1,535	-0.13%
2018/03/31	0	0.00	1	46.85	47.00	-1	1,460	-0.07%
2018/03/28	0	0.00	1.3	46.81	46.90	-1.3	1,413	-0.09%
2018/03/23	2	46.43	0	0.00	46.50	2	1,390	0.14%
2018/03/15	0	0.00	1	46.40	46.40	-1	1,463	-0.07%
2018/03/14	1	46.65	0	0.00	46.55	1	1,480	0.07%
2018/03/07	1	46.00	0	0.00	46.00	1	1,563	0.06%
2018/03/06	2	46.55	0	0.00	46.40	2	1,562	0.13%
2018/02/12	0	0.00	5	45.60	45.55	-5	1,559	-0.32%
2018/02/09	5	45.00	0	0.00	44.90	5	1,580	0.32%
2018/02/05	0	0.00	1	46.55	46.55	-1	1,562	-0.06%
2018/01/31	2	46.75	0	0.00	47.00	2	1,600	0.12%
2018/01/25	1	47.05	0	0.00	47.05	1	1,644	0.06%
2018/01/17	0	0.00	6	46.08	46.50	-6	1,668	-0.36%
2018/01/16	0	0.00	1	46.55	46.80	-1	1,646	-0.06%
2018/01/12	0	0.00	1	46.35	46.35	-1	1,637	-0.06%
2018/01/11	5	45.45	0	0.00	45.60	5	1,605	0.31%