富華新 (3056)-凱基-中港券商分點個股進出

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

富華新

(3056)

可現股當沖

股價
32.05
漲跌
▼0.70
漲幅
-2.14%
成交量
3,550張
產業
上市營建類股
354人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富華新 (3056)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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	2.2	32.60	0	0.00	32.05	2.2	2,911	0.08%
2024/05/08	5.4	33.11	22	32.62	32.75	-16.6	2,859	-0.58%
2024/05/07	24.3	35.76	21.5	35.68	34.25	2.8	2,742	0.10%
2024/05/06	28	35.54	19.8	35.72	36.05	8.2	2,554	0.32%
2024/05/03	10.1	34.61	30	34.53	34.90	-19.9	2,400	-0.83%
2024/05/02	4	33.89	11.1	34.23	34.55	-7.1	2,294	-0.31%
2024/04/30	9	33.68	1.5	33.78	33.60	7.5	2,163	0.35%
2024/04/29	41.5	33.59	9.5	33.10	33.75	32	2,089	1.53%
2024/04/26	0.5	32.10	5.9	31.75	32.10	-5.4	1,904	-0.28%
2024/04/25	3	31.55	3.7	31.60	31.05	-0.7	1,797	-0.04%
2024/04/23	4.2	30.58	0	0.00	30.85	4.2	1,720	0.24%
2024/04/22	30.2	30.55	0.3	31.40	30.60	29.9	1,706	1.75%
2024/04/19	0	0.00	75.7	30.74	31.00	-75.7	1,631	-4.64%
2024/04/18	12	30.95	1.6	31.12	31.30	10.4	1,562	0.67%
2024/04/17	2	29.75	0	0.00	30.95	2	1,503	0.13%
2024/04/16	5.3	30.21	3	29.68	29.85	2.3	1,497	0.15%
2024/04/15	2	30.94	2.5	30.86	30.80	-0.5	1,524	-0.03%
2024/04/12	4	30.13	15	29.80	30.10	-11	1,438	-0.76%
2024/04/11	4	29.91	10	30.03	29.95	-6	1,412	-0.42%
2024/04/10	44.5	29.96	8	29.69	30.30	36.5	1,381	2.64%
2024/04/09	1	28.90	3	28.92	28.90	-2	1,304	-0.15%
2024/04/08	4	28.95	6.2	28.80	28.90	-2.2	1,296	-0.17%
2024/04/03	1	28.35	1	28.45	28.45	0	1,280	0.00%
2024/04/02	2	28.75	0	0.00	28.65	2	1,273	0.16%
2024/04/01	0.5	28.85	0	0.00	28.80	0.5	1,266	0.04%
2024/03/28	1	28.35	0	0.00	28.20	1	1,238	0.08%
2024/03/27	0	0.00	2	28.33	28.40	-2	1,242	-0.16%
2024/03/26	20	28.14	1	28.20	27.95	19	1,214	1.56%
2024/03/20	1	27.60	0	0.00	27.65	1	1,229	0.08%
2024/03/19	0	0.00	0	27.85	27.80	0	1,228	0.00%
2024/03/18	0.1	27.95	1	28.35	28.10	-0.9	1,227	-0.07%
2024/03/15	0.2	27.73	0	0.00	27.80	0.2	1,226	0.02%
2024/03/14	1	28.65	6	28.55	28.65	-5	1,182	-0.42%
2024/03/13	0	0.00	2.4	28.04	28.10	-2.4	1,163	-0.21%
2024/03/12	1	27.80	3	27.85	27.90	-2	1,162	-0.17%
2024/03/11	2	27.20	0	0.00	27.30	2	1,159	0.17%
2024/03/08	16.3	26.97	7	27.25	27.00	9.3	1,155	0.80%
2024/03/07	6.1	27.50	0	0.00	27.55	6.1	1,131	0.54%
2024/03/06	2.1	28.14	0	0.00	27.90	2.1	1,110	0.19%
2024/03/04	2.1	27.88	0	0.00	27.80	2.1	1,118	0.19%
2024/03/01	4.2	28.01	0	0.00	28.00	4.2	1,124	0.37%
2024/02/29	2	28.50	60	28.57	28.40	-58	1,140	-5.08%
2024/02/27	1.1	28.50	0	0.00	28.65	1.1	1,165	0.09%
2024/02/26	2.2	29.09	22	28.95	28.90	-19.8	1,193	-1.66%
2024/02/23	0.3	29.07	0	0.00	28.95	0.3	1,207	0.02%
2024/02/22	1.2	29.43	1	29.40	29.25	0.2	1,216	0.02%
2024/02/21	0.2	29.40	2.7	29.32	29.40	-2.5	1,228	-0.20%
2024/02/20	113	29.44	0	0.00	29.60	113	1,224	9.23%	大買/鉅額交易
2024/02/19	61.2	29.11	3	28.82	29.20	58.2	1,208	4.82%
2024/02/16	2.2	28.18	0	0.00	28.35	2.2	1,203	0.18%
2024/02/15	1.5	28.25	0	0.00	28.05	1.5	1,205	0.12%
2024/02/05	0.2	28.20	2	28.30	28.30	-1.8	1,199	-0.15%
2024/02/02	0.2	28.30	0	0.00	28.30	0.2	1,205	0.02%
2024/02/01	0.2	28.20	0	0.00	28.30	0.2	1,206	0.02%
2024/01/30	4	28.40	0	0.00	28.30	4	1,224	0.33%
2024/01/26	0.3	28.53	0	0.00	28.40	0.3	1,242	0.02%
2024/01/25	0	0.00	5	28.10	28.15	-5	1,241	-0.40%
2024/01/24	0	0.00	1	28.45	28.25	-1	1,249	-0.08%
2024/01/22	0.3	27.90	0	0.00	27.90	0.3	1,265	0.02%
2024/01/19	1	27.55	4	27.70	27.75	-3	1,268	-0.24%
2024/01/17	0	0.00	12	27.70	27.60	-12	1,285	-0.93%
2024/01/16	5	28.10	0	0.00	27.90	5	1,287	0.39%
2024/01/15	1	28.50	2	28.55	28.55	-1	1,293	-0.08%
2024/01/12	3	28.25	0	0.00	28.35	3	1,323	0.23%
2024/01/11	0.2	28.25	3	27.60	28.25	-2.8	1,363	-0.21%
2024/01/10	4.8	27.37	0	0.00	27.60	4.8	1,493	0.32%
2024/01/09	8.8	28.70	0	0.00	27.80	8.8	1,480	0.60%
2024/01/05	0.2	29.35	0	0.00	29.25	0.2	1,403	0.01%
2024/01/04	0.2	29.50	0	0.00	29.35	0.2	1,413	0.01%
2024/01/03	0.2	29.65	0	0.00	29.60	0.2	1,442	0.01%
2024/01/02	0.2	29.60	13	29.61	29.70	-12.8	1,453	-0.88%
2023/12/29	3.2	29.40	0	0.00	29.50	3.2	1,457	0.22%
2023/12/28	0.2	29.50	0	0.00	29.60	0.2	1,468	0.01%
2023/12/27	5	29.55	0	0.00	29.50	5	1,477	0.34%
2023/12/26	0.2	29.25	0	0.00	29.35	0.2	1,492	0.01%
2023/12/25	0.2	29.30	0	0.00	29.30	0.2	1,499	0.01%
2023/12/22	0	0.00	14	29.65	29.65	-14	1,505	-0.93%
2023/12/21	0.4	29.38	1	29.40	29.45	-0.6	1,524	-0.04%
2023/12/20	0.4	29.48	0	0.00	29.35	0.4	1,536	0.03%
2023/12/19	0.2	29.45	0	0.00	29.45	0.2	1,561	0.01%
2023/12/18	0	0.00	5.1	29.40	29.35	-5.1	1,575	-0.32%
2023/12/13	0.1	28.70	0	0.00	29.00	0.1	1,550	0.01%
2023/12/12	1.1	28.65	0	0.00	28.55	1.1	1,554	0.07%
2023/12/11	1.2	29.00	0	0.00	28.95	1.2	1,543	0.08%
2023/12/06	0.3	29.50	1	29.55	29.50	-0.7	1,546	-0.05%
2023/12/05	0.3	29.30	0.9	29.15	29.25	-0.6	1,550	-0.04%
2023/12/04	1	29.25	1	29.35	29.25	0	1,568	0.00%
2023/11/30	0	0.00	1	29.40	29.30	-1	1,650	-0.06%
2023/11/29	1.9	29.14	5	29.07	29.30	-3.1	1,666	-0.19%
2023/11/28	1	29.80	0	0.00	29.40	1	1,697	0.06%
2023/11/27	3	29.87	0	0.00	29.80	3	1,723	0.17%
2023/11/24	0	0.00	1	29.25	29.25	-1	1,712	-0.06%
2023/11/22	6	28.61	1	28.65	28.70	5	1,699	0.29%
2023/11/21	5	27.95	0.6	28.30	28.25	4.4	1,724	0.26%
2023/11/16	1	27.35	0	0.00	27.35	1	1,855	0.05%
2023/11/15	0	0.00	1.6	26.86	26.85	-1.6	1,948	-0.08%
2023/11/14	2	26.35	0	0.00	26.35	2	2,250	0.09%
2023/11/13	1	26.10	0	0.00	26.10	1	2,566	0.04%
2023/11/10	0.9	26.30	1	26.20	26.25	-0.1	2,685	0.00%
2023/11/08	1	26.45	3	26.25	26.25	-2	2,913	-0.07%
2023/11/07	2	26.63	0	0.00	26.60	2	2,945	0.07%
2023/11/02	0	0.00	4	26.65	26.55	-4	3,104	-0.13%
2023/11/01	0.1	25.90	0	0.00	26.25	0.1	3,155	0.00%
2023/10/31	2.1	25.98	0	0.00	25.75	2.1	3,253	0.06%
2023/10/30	0	0.00	0.4	26.20	26.15	-0.4	3,448	-0.01%
2023/10/26	2	26.25	4	26.25	26.25	-2	3,737	-0.05%
2023/10/25	0	0.00	2	26.65	26.65	-2	4,101	-0.05%
2023/10/24	2	26.45	0	0.00	26.20	2	4,459	0.04%
2023/10/23	0.1	26.30	1	26.35	26.50	-0.9	4,533	-0.02%
2023/10/20	0.1	26.90	5	26.70	26.70	-4.9	4,581	-0.11%
2023/10/19	1	27.80	0	0.00	27.55	1	4,580	0.02%
2023/10/17	0.1	28.20	0	0.00	28.00	0.1	4,464	0.00%
2023/10/16	0.4	28.12	0	0.00	28.20	0.4	4,454	0.01%
2023/10/13	0.2	28.55	0	0.00	28.35	0.2	4,458	0.00%
2023/10/12	0	0.00	2	28.65	28.55	-2	4,461	-0.04%
2023/10/05	0.1	28.20	0	0.00	28.00	0.1	4,433	0.00%
2023/10/04	5.2	27.91	0	0.00	28.10	5.2	4,426	0.12%
2023/10/03	0.1	28.10	0	0.00	28.00	0.1	4,430	0.00%
2023/10/02	2.3	28.09	0	0.00	28.05	2.3	4,433	0.05%
2023/09/28	0.2	28.64	0	28.60	28.35	0.2	4,439	0.00%
2023/09/27	2.2	28.50	0	0.00	28.60	2.2	4,461	0.05%
2023/09/26	1.2	28.18	0	0.00	28.10	1.2	4,502	0.03%
2023/09/25	0	0.00	2	28.90	28.80	-2	4,501	-0.04%
2023/09/22	1.4	28.77	1.6	28.65	28.80	-0.3	4,513	-0.01%
2023/09/21	0.2	29.10	0	0.00	28.95	0.2	4,493	0.00%
2023/09/19	1	29.20	0	0.00	29.45	1	4,574	0.02%
2023/09/14	0	0.00	10	29.30	29.30	-10	5,041	-0.20%
2023/09/13	1	29.15	1	29.25	29.15	0	5,083	0.00%
2023/09/11	0	0.00	0.1	29.65	29.45	-0.1	5,153	0.00%
2023/09/08	2	29.98	0	0.00	30.20	2	5,170	0.04%
2023/09/07	5	30.30	0	0.00	30.20	5	5,183	0.10%
2023/09/06	7	31.49	1	31.05	31.00	6	5,181	0.12%
2023/09/05	3	30.86	2	31.15	31.40	1	5,198	0.02%
2023/09/04	1	29.55	6	29.75	29.85	-5	5,182	-0.10%
2023/09/01	3	29.78	0	0.00	29.20	3	5,204	0.06%
2023/08/31	0	0.00	1	29.20	29.65	-1	5,201	-0.02%
2023/08/29	10.1	28.20	22	28.19	28.20	-12	5,199	-0.23%
2023/08/28	3	27.95	0	0.00	27.85	3	5,200	0.06%
2023/08/25	10	28.20	1	28.40	28.10	9	5,171	0.17%
2023/08/24	3	28.18	1	28.40	28.15	2	5,156	0.04%
2023/08/23	4	28.45	1	28.55	28.40	3	5,133	0.06%
2023/08/22	6	28.61	5	28.69	28.85	1	5,103	0.02%
2023/08/21	18	29.59	0	0.00	29.10	18	5,036	0.36%
2023/08/18	19	31.51	4	32.13	30.70	15	4,948	0.30%
2023/08/17	18.4	50.15	2	48.00	48.00	16.4	4,648	0.35%
2023/08/15	4	50.53	0	0.00	50.30	4	4,278	0.09%
2023/08/11	1	52.30	1	52.30	52.20	0	4,092	0.00%
2023/08/10	3	52.20	0	0.00	52.50	3	4,059	0.07%
2023/08/08	2	51.95	0	0.00	52.20	2	4,058	0.05%
2023/08/07	7	51.03	12	51.80	51.70	-5	4,045	-0.12%
2023/08/04	2	51.05	0	0.00	51.00	2	4,011	0.05%
2023/08/02	20	52.79	5.2	52.18	51.80	14.8	3,930	0.38%
2023/08/01	3	57.10	6.1	56.72	56.30	-3.1	3,761	-0.08%
2023/07/31	8	57.78	45	56.69	57.00	-37	3,686	-1.00%
2023/07/28	7.1	54.71	14	55.05	56.60	-7	3,515	-0.20%
2023/07/27	39	52.55	12.3	51.87	53.00	26.7	3,175	0.84%
2023/07/26	0	0.00	1	48.00	48.45	-1	2,840	-0.04%
2023/07/25	0	0.00	27	47.65	47.80	-27	2,800	-0.96%
2023/07/24	1	46.30	0	0.00	46.30	1	2,760	0.04%
2023/07/20	0	0.00	1	45.00	45.85	-1	2,798	-0.04%
2023/07/19	0	0.00	0.6	44.65	44.60	-0.6	2,785	-0.02%
2023/07/13	1.2	44.54	0	0.00	44.30	1.2	3,005	0.04%
2023/07/10	1	44.60	0.2	44.75	44.65	0.8	3,262	0.02%
2023/07/06	1	44.50	0	0.00	44.75	1	3,447	0.03%
2023/07/05	1	44.70	0	0.00	45.10	1	3,526	0.03%
2023/07/04	2	44.55	0	0.00	44.60	2	3,691	0.05%
2023/07/03	1	43.15	0	0.00	43.85	1	3,886	0.03%
2023/06/30	2	43.40	0	0.00	43.30	2	4,040	0.05%
2023/06/29	12.2	43.49	0	0.00	43.35	12.2	4,091	0.30%
2023/06/28	55.1	43.56	3	43.50	43.45	52.1	4,109	1.27%
2023/06/27	48	44.06	0	0.00	43.65	48	4,137	1.16%
2023/06/26	4.1	43.82	0	0.00	43.35	4.1	4,244	0.10%
2023/06/21	19	45.66	5	45.63	45.65	14	4,211	0.33%
2023/06/20	5	47.50	5	47.25	47.35	0	4,108	0.00%
2023/06/19	13	49.35	0	0.00	48.90	13	4,029	0.32%
2023/06/16	1	49.50	0	0.00	49.65	1	4,137	0.02%
2023/06/15	1	49.60	0	0.00	49.55	1	4,291	0.02%
2023/06/14	1	49.55	1	49.30	49.30	0	4,711	0.00%
2023/06/13	0	0.00	1.5	49.15	49.15	-1.5	5,453	-0.03%
2023/06/12	5	49.00	0	0.00	48.90	5	5,456	0.09%
2023/06/07	0	0.00	1	49.10	49.20	-1	5,387	-0.02%
2023/06/06	1	49.40	0	0.00	49.40	1	5,367	0.02%
2023/06/05	0.1	48.80	0	0.00	48.65	0.1	5,344	0.00%
2023/06/01	1	48.45	0	0.00	48.45	1	5,303	0.02%
2023/05/26	0	48.50	0	0.00	48.55	0	5,297	0.00%
2023/05/24	0	48.75	4	48.70	48.75	-4	5,262	-0.08%
2023/05/19	0	0.00	2.3	47.98	48.00	-2.3	5,191	-0.04%
2023/05/17	2	48.70	0	0.00	48.70	2	5,102	0.04%
2023/05/16	0	0.00	1	48.75	48.70	-1	5,084	-0.02%
2023/05/12	0	0.00	5	47.30	49.05	-5	5,044	-0.10%
2023/05/11	2	48.90	1	49.00	48.25	1	4,967	0.02%
2023/05/10	2	49.03	1	49.15	49.10	1	4,902	0.02%
2023/05/08	0	0.00	4	49.51	49.45	-4	4,856	-0.08%
2023/05/04	1	48.45	0	0.00	49.00	1	4,794	0.02%
2023/05/02	2	49.35	2	49.30	49.30	0	4,739	0.00%
2023/04/28	0	0.00	1	49.30	49.45	-1	4,707	-0.02%
2023/04/27	1	49.00	1	48.50	48.80	0	4,657	0.00%
2023/04/26	2	48.10	21.9	48.42	48.60	-19.9	4,633	-0.43%
2023/04/25	3	48.35	0	0.00	48.20	3	4,599	0.07%
2023/04/21	0	0.00	4	48.03	48.30	-4	4,527	-0.09%
2023/04/19	4.1	48.90	2	48.85	48.70	2.1	4,418	0.05%
2023/04/18	0	0.00	4	49.75	49.55	-4	4,344	-0.09%
2023/04/17	2	49.30	54	49.35	49.50	-52	4,266	-1.22%
2023/04/14	0	0.00	2	48.95	48.50	-2	4,187	-0.05%
2023/04/13	2	48.35	5	48.58	48.80	-3	4,117	-0.07%
2023/04/12	11	49.57	8	49.27	49.60	3	3,967	0.08%
2023/04/11	0	0.00	4	47.96	48.15	-4	3,828	-0.10%
2023/04/10	9	47.18	0	0.00	47.20	9	3,739	0.24%
2023/04/07	4	47.88	13	47.75	47.90	-9	3,626	-0.25%
2023/04/06	14	47.21	5	47.54	48.20	9	3,428	0.26%
2023/03/31	11	45.63	20.1	44.89	46.00	-9.1	3,178	-0.29%
2023/03/30	14	43.81	4	43.85	44.10	10	2,984	0.34%
2023/03/28	0	43.25	8	43.11	43.60	-8	2,874	-0.28%
2023/03/27	14	43.45	9	43.97	43.30	5	2,811	0.18%
2023/03/24	0	0.00	16	42.85	43.50	-16	2,621	-0.61%
2023/03/23	4	42.56	4	42.75	42.80	0	2,530	0.00%
2023/03/22	2	42.05	65	42.35	42.35	-63	2,451	-2.57%
2023/03/21	24.4	42.53	4	42.54	42.50	20.4	2,352	0.87%
2023/03/20	2	43.20	51	43.05	42.90	-49	2,199	-2.23%
2023/03/17	93	42.62	207	42.79	42.60	-114	2,013	-5.66%	大賣/鉅額交易
2023/03/16	283	41.77	118.7	41.57	42.45	164.3	1,551	10.59%	大買/大賣/鉅額交易
2023/03/15	0	0.00	2	38.90	38.90	-2	779	-0.26%
2023/03/09	0	0.00	48	35.42	35.10	-48	700	-6.85%
2023/03/08	0	0.00	74	34.97	35.40	-74	682	-10.84%
2023/03/07	0	0.00	100	34.71	34.70	-100	652	-15.34%
2023/03/03	0	0.00	4	34.20	34.00	-4	641	-0.62%
2023/03/02	30	33.43	67	33.72	33.90	-37	701	-5.27%
2023/03/01	112	33.45	1	33.45	33.45	111	699	15.86%	大買/鉅額交易
2023/02/24	110	33.23	0	0.00	33.30	110	688	15.98%	大買/鉅額交易
2023/02/23	63	32.60	0	0.00	32.60	63	684	9.21%
2023/02/10	2	31.70	0	0.00	31.60	2	822	0.24%
2023/02/03	2	31.80	0	0.00	31.80	2	810	0.25%
2023/02/01	0	0.00	1	31.70	31.75	-1	800	-0.12%
2023/01/31	0.1	31.30	0	0.00	31.50	0.1	794	0.01%
2023/01/17	0	0.00	1	30.50	30.60	-1	783	-0.13%
2023/01/16	0	0.00	11	30.30	30.45	-11	786	-1.40%
2023/01/13	3	30.20	2	30.63	30.20	1	785	0.13%
2023/01/12	0	0.00	1	30.75	30.65	-1	846	-0.12%
2023/01/11	0	0.00	1	31.05	31.00	-1	846	-0.12%
2023/01/10	3	31.80	0	0.00	31.45	3	845	0.35%
2023/01/09	0	0.00	1	31.85	31.90	-1	848	-0.12%
2023/01/06	0.1	31.90	4.1	31.92	32.00	-3.9	845	-0.47%
2023/01/05	0	0.00	3	31.65	31.70	-3	860	-0.35%
2023/01/04	0	0.00	3	31.12	31.25	-3	851	-0.35%
2022/12/30	0	0.00	1	31.25	31.25	-1	861	-0.12%
2022/12/29	0	0.00	3	31.12	31.20	-3	879	-0.34%
2022/12/28	0	0.00	1	31.20	31.10	-1	883	-0.11%
2022/12/27	0	0.00	2	31.13	31.10	-2	884	-0.23%
2022/12/26	0	0.00	1	31.00	31.00	-1	885	-0.11%
2022/12/23	0	0.00	2	30.35	30.60	-2	882	-0.23%
2022/12/22	0	0.00	1	30.35	30.35	-1	884	-0.11%
2022/12/20	0	0.00	1	30.60	30.00	-1	884	-0.11%
2022/12/16	0	0.00	2	30.80	30.80	-2	896	-0.22%
2022/12/13	2	30.73	0	0.00	30.75	2	917	0.22%
2022/12/12	0	0.00	2	31.00	30.90	-2	910	-0.22%
2022/12/08	0	0.00	32	30.82	31.05	-32	903	-3.54%
2022/12/07	1	31.00	13	31.13	31.00	-12	898	-1.34%
2022/12/06	0	0.00	2	31.45	31.15	-2	897	-0.22%
2022/12/05	0	0.00	5	31.45	31.45	-5	897	-0.56%
2022/11/30	1	31.90	2	31.90	32.00	-1	887	-0.11%
2022/11/29	0	0.00	2	31.45	31.45	-2	881	-0.23%
2022/11/28	0	0.00	4	31.40	31.30	-4	882	-0.45%
2022/11/25	0	0.00	3	31.00	31.25	-3	875	-0.34%
2022/11/24	5	31.79	0	0.00	31.60	5	856	0.58%
2022/11/23	0	0.00	2	33.30	33.45	-2	770	-0.26%
2022/11/22	0	0.00	5	33.10	33.00	-5	752	-0.66%
2022/11/21	5	33.00	2	32.90	33.00	3	742	0.40%
2022/11/17	0	0.00	5.1	32.68	32.75	-5.1	726	-0.69%
2022/11/10	1	32.10	2	32.65	32.40	-1	707	-0.14%
2022/11/09	0	0.00	2	31.55	31.65	-2	670	-0.30%
2022/11/08	0	0.00	4	30.81	30.75	-4	672	-0.59%
2022/11/02	1	29.10	0	0.00	29.15	1	685	0.15%
2022/11/01	0	0.00	5	29.60	29.75	-5	682	-0.73%
2022/10/27	0	0.00	5	29.45	29.65	-5	724	-0.69%
2022/10/13	2	29.43	0	0.00	28.80	2	779	0.26%
2022/10/11	0	30.85	0	0.00	31.05	0	768	0.00%
2022/10/06	0.1	32.20	0	0.00	31.50	0.1	767	0.01%
2022/09/26	0	0.00	46	30.97	30.95	-46	781	-5.88%
2022/09/19	0	0.00	0.3	33.40	33.55	-0.3	888	-0.03%
2022/09/13	0	0.00	1	33.65	33.65	-1	998	-0.10%
2022/09/08	0	0.00	2	32.90	32.95	-2	1,005	-0.20%
2022/09/07	0	0.00	7	32.21	32.25	-7	1,002	-0.70%
2022/08/31	0	0.00	1	32.35	32.50	-1	1,074	-0.09%
2022/08/26	0	0.00	7	32.14	32.30	-7	1,154	-0.61%
2022/08/10	0	0.00	1	29.75	29.75	-1	1,097	-0.09%
2022/08/05	0	0.00	5	29.67	29.65	-5	1,100	-0.45%
2022/08/04	0	0.00	9	28.65	28.85	-9	1,100	-0.82%
2022/08/02	0.1	28.75	0	0.00	28.50	0.1	1,097	0.01%
2022/08/01	0.2	29.08	1	28.20	29.30	-0.8	1,086	-0.07%
2022/07/29	0	0.00	11	27.51	27.65	-11	1,055	-1.04%
2022/07/15	1	26.70	0	0.00	26.30	1	979	0.10%
2022/07/06	0	0.00	5	26.90	26.90	-5	971	-0.51%
2022/07/05	5	27.50	5	27.15	27.20	0	976	0.00%
2022/07/04	0	0.00	6	26.20	26.45	-6	969	-0.62%
2022/07/01	9	25.88	0	0.00	25.60	9	963	0.93%
2022/06/30	10	26.67	0	0.00	26.55	10	962	1.04%
2022/06/29	2	27.70	0	0.00	28.20	2	946	0.21%
2022/06/14	1	33.30	0	0.00	33.50	1	963	0.10%
2022/06/08	2	36.23	2	35.25	35.95	0	992	0.00%
2022/06/06	0	0.00	12	37.23	37.35	-12	917	-1.31%
2022/05/31	1	35.95	0	0.00	36.10	1	912	0.11%
2022/05/27	0	0.00	5	35.20	35.45	-5	897	-0.56%
2022/04/14	0	0.00	3	34.20	34.60	-3	921	-0.33%
2022/04/07	0	0.00	100	33.70	33.75	-100	924	-10.81%
2022/04/06	3	33.95	38	34.05	34.05	-35	913	-3.83%
2022/03/31	2	34.70	8	34.61	34.70	-6	875	-0.69%
2022/03/30	0	0.00	10	34.65	34.75	-10	873	-1.14%
2022/03/29	1	34.70	0	0.00	34.95	1	853	0.12%
2022/03/28	0	34.55	5	34.45	35.40	-5	827	-0.60%
2022/03/25	0	0.00	0.2	35.20	35.30	-0.2	802	-0.02%
2022/03/24	0	35.45	10	35.45	35.50	-10	795	-1.25%
2022/03/23	14	35.52	0	0.00	35.70	14	781	1.79%
2022/03/17	5.1	35.77	10	36.05	36.05	-4.9	726	-0.67%
2022/03/16	7.4	36.22	1	35.40	36.25	6.4	708	0.90%
2022/03/15	0	0.00	0	38.90	39.10	0	620	0.00%
2022/03/08	0	38.80	0	0.00	39.00	0	626	0.00%
2022/03/03	0	0.00	10	39.50	39.45	-10	612	-1.63%
2022/02/17	1	39.40	0	0.00	39.40	1	670	0.15%
2022/02/11	1	39.35	0	0.00	39.30	1	769	0.13%
2022/01/26	2	38.95	0	0.00	39.00	2	769	0.26%
2022/01/25	0	0.00	10	39.00	39.00	-10	773	-1.29%
2022/01/18	1	39.10	0	0.00	39.00	1	759	0.13%
2022/01/17	3.1	39.25	0	0.00	39.40	3.1	751	0.41%
2022/01/14	0.1	39.80	0	0.00	39.85	0.1	722	0.01%
2022/01/06	0.2	40.15	0	0.00	40.40	0.2	670	0.03%
2022/01/05	0	0.00	11	40.20	40.40	-11	665	-1.65%
2022/01/04	2	40.15	0	0.00	40.50	2	665	0.30%
2021/12/24	3	40.20	0	0.00	40.30	3	670	0.45%
2021/12/14	1	41.65	0	0.00	41.75	1	636	0.16%
2021/12/08	0	0.00	6	41.42	41.60	-6	663	-0.90%
2021/12/06	0	0.00	5	41.50	41.45	-5	656	-0.76%
2021/12/01	0	0.00	1	40.30	40.70	-1	662	-0.15%
2021/11/29	0	0.00	3	40.07	40.45	-3	678	-0.44%
2021/11/18	0	0.00	1	40.20	40.35	-1	862	-0.12%
2021/11/12	0	0.00	5	40.65	40.65	-5	892	-0.56%
2021/11/11	0	0.00	1	39.70	39.35	-1	871	-0.11%
2021/11/09	1	38.95	0	0.00	38.90	1	874	0.11%
2021/11/03	0	0.00	0.6	39.05	39.05	-0.6	949	-0.06%
2021/10/22	0	0.00	1	39.00	39.00	-1	1,273	-0.08%
2021/10/19	1	39.20	0	0.00	39.15	1	1,282	0.08%
2021/10/07	0	0.00	0	38.35	38.30	0	1,303	0.00%
2021/10/05	0	38.15	0	0.00	38.10	0	1,314	0.00%
2021/10/04	0	38.15	0	0.00	37.95	0	1,314	0.00%
2021/10/01	0	38.25	0	0.00	38.10	0	1,321	0.00%
2021/09/28	0	0.00	40	38.30	38.35	-40	1,327	-3.01%
2021/09/24	0	38.35	0	0.00	38.20	0	1,332	0.00%
2021/09/23	1	37.95	0	0.00	37.95	1	1,333	0.07%
2021/09/17	0.1	38.40	0	0.00	38.25	0.1	1,324	0.00%
2021/09/16	0	0.00	1	38.40	38.30	-1	1,320	-0.08%
2021/09/10	10	39.10	0	0.00	39.20	10	1,274	0.78%
2021/09/09	0	0.00	1	39.05	39.00	-1	1,272	-0.08%
2021/09/06	0	0.00	2.5	39.21	38.75	-2.5	1,253	-0.20%
2021/09/03	0	39.40	0	0.00	39.15	0	1,247	0.00%
2021/09/02	20	39.40	1	39.25	39.10	19	1,241	1.53%
2021/09/01	22	39.59	2	39.50	39.70	20	1,227	1.63%
2021/08/31	1	38.65	2	38.65	38.75	-1	1,214	-0.08%
2021/08/30	1	38.50	0	0.00	38.65	1	1,215	0.08%
2021/08/27	1.5	38.27	18	38.05	38.00	-16.5	1,202	-1.37%
2021/08/25	3	42.05	0	0.00	42.20	3	1,127	0.27%
2021/08/24	1	42.10	0	0.00	42.10	1	1,050	0.10%
2021/08/23	1	42.25	0	0.00	42.25	1	1,012	0.10%
2021/08/19	0	0.00	2	42.20	42.10	-2	970	-0.21%
2021/08/12	3	43.07	0	0.00	43.05	3	906	0.33%
2021/08/10	5	42.96	3	43.05	43.05	2	894	0.22%
2021/08/09	3	43.85	4	43.70	43.75	-1	905	-0.11%
2021/08/06	0.1	44.55	0	0.00	44.70	0.1	912	0.01%
2021/08/04	0	0.00	5	44.39	44.45	-5	994	-0.50%
2021/08/03	1	43.15	12	43.36	44.40	-11	1,012	-1.09%
2021/08/02	6	42.98	0	0.00	43.20	6	992	0.60%
2021/07/30	13	41.32	19	42.94	42.95	-6	932	-0.64%
2021/07/29	0	0.00	1	40.50	40.60	-1	792	-0.13%
2021/07/28	1	39.65	0	0.00	40.35	1	792	0.13%
2021/07/27	12	40.83	4	40.53	40.50	8	826	0.97%
2021/07/23	13	40.37	0	0.00	40.40	13	863	1.51%
2021/07/22	0.3	40.05	0	0.00	40.15	0.3	872	0.03%
2021/07/20	0.5	40.45	2	40.60	40.60	-1.5	903	-0.17%
2021/07/16	0	0.00	0.1	40.20	40.35	-0.1	947	-0.01%
2021/07/15	0.1	39.75	0	0.00	40.10	0.1	962	0.01%
2021/07/14	4	39.50	4	39.58	39.70	0	968	0.00%
2021/07/09	1.2	40.02	0	0.00	40.00	1.2	1,012	0.12%
2021/07/08	0	0.00	3.3	39.78	40.05	-3.3	1,028	-0.32%
2021/07/07	0	0.00	2	39.70	39.55	-2	1,030	-0.19%
2021/07/06	0	0.00	1	39.35	39.45	-1	1,056	-0.09%
2021/07/05	0.3	39.20	0	0.00	39.10	0.3	1,082	0.03%
2021/07/02	0	0.00	1	38.95	38.95	-1	1,087	-0.09%
2021/06/24	2	39.08	0	0.00	39.10	2	1,230	0.16%
2021/06/22	0	0.00	1	38.90	38.95	-1	1,478	-0.07%
2021/06/08	1	38.85	7	38.75	38.85	-6	1,702	-0.35%
2021/06/07	1	38.55	0	0.00	38.50	1	1,704	0.06%
2021/06/04	2	38.90	0	0.00	38.85	2	1,699	0.12%
2021/06/01	1	38.70	1	39.00	38.95	0	1,758	0.00%
2021/05/31	0	0.00	2	38.95	38.90	-2	1,783	-0.11%
2021/05/21	2	38.85	0	0.00	38.85	2	1,826	0.11%
2021/05/19	2	38.00	0	0.00	38.05	2	1,830	0.11%
2021/05/18	1	38.00	1	37.80	38.10	0	1,840	0.00%
2021/05/17	2	36.68	2	37.00	36.15	0	1,839	0.00%
2021/05/12	0	0.00	11	37.82	38.35	-11	1,745	-0.63%
2021/05/05	0	0.00	1	39.75	39.60	-1	1,641	-0.06%
2021/05/04	2	40.20	0	0.00	39.25	2	1,636	0.12%
2021/04/29	0	0.00	2	40.45	40.75	-2	1,608	-0.12%
2021/04/28	7	40.51	2	40.50	40.35	5	1,605	0.31%
2021/04/27	5	40.29	1	40.35	40.30	4	1,621	0.25%
2021/04/26	0	0.00	3	40.10	39.95	-3	1,605	-0.19%
2021/04/22	5	39.75	21	39.89	39.75	-16	1,617	-0.99%
2021/04/20	1	39.60	3	39.55	39.60	-2	1,598	-0.13%
2021/04/19	0	0.00	5	39.60	39.75	-5	1,625	-0.31%
2021/04/16	0	0.00	1	39.10	39.25	-1	1,600	-0.06%
2021/04/14	1	38.50	0	0.00	38.55	1	1,624	0.06%
2021/04/12	1	38.35	0	0.00	38.35	1	1,648	0.06%
2021/04/06	10.3	38.95	0	0.00	38.85	10.3	1,610	0.64%
2021/04/01	1	38.75	0	0.00	38.90	1	1,603	0.06%
2021/03/31	7	38.79	0	0.00	38.80	7	1,593	0.44%
2021/03/30	10	38.85	0	0.00	38.90	10	1,582	0.63%
2021/03/29	6	38.57	0	0.00	38.85	6	1,563	0.38%
2021/03/26	0	0.00	5	39.30	39.10	-5	1,513	-0.33%
2021/03/25	19	39.13	1	39.45	39.60	18	1,493	1.21%
2021/03/24	0	0.00	0.1	42.95	42.75	-0.1	1,296	0.00%
2021/03/22	0	0.00	1	43.70	43.90	-1	1,256	-0.08%
2021/03/18	1	42.50	1	41.75	42.75	0	1,214	0.00%
2021/03/17	1	41.45	0	0.00	41.40	1	1,195	0.08%
2021/03/16	0	0.00	2	41.38	41.40	-2	1,185	-0.17%
2021/03/12	0	0.00	4	40.04	40.30	-4	1,272	-0.31%
2021/03/11	0	0.00	2	40.10	40.30	-2	1,289	-0.16%
2021/03/10	0	0.00	10	40.25	40.20	-10	1,290	-0.77%
2021/03/09	1	39.95	0	0.00	40.20	1	1,292	0.08%
2021/03/04	0	0.00	8	40.45	40.80	-8	1,253	-0.64%
2021/03/03	0	0.00	3	40.10	40.10	-3	1,245	-0.24%
2021/03/02	0	0.00	10	39.90	39.95	-10	1,237	-0.81%
2021/02/23	10	39.70	0	0.00	39.85	10	1,313	0.76%
2021/02/17	0	0.00	11	38.71	39.15	-11	1,345	-0.82%
2021/02/02	0	0.00	10	38.00	38.15	-10	1,381	-0.72%
2021/01/29	0.1	37.90	0	0.00	38.05	0.1	1,362	0.00%
2021/01/22	3	37.05	0	0.00	37.45	3	1,370	0.22%
2021/01/21	1	37.30	0	0.00	37.65	1	1,348	0.07%
2021/01/20	5.1	37.60	0	0.00	37.70	5.1	1,336	0.38%
2021/01/19	5	38.15	0	0.00	38.20	5	1,307	0.38%
2021/01/18	2	37.70	0	0.00	38.35	2	1,316	0.15%
2021/01/15	5	38.22	0	0.00	38.35	5	1,308	0.38%
2021/01/14	1	38.80	0	0.00	39.00	1	1,324	0.08%
2021/01/13	2	39.05	0	0.00	39.35	2	1,319	0.15%
2021/01/11	6	39.72	0	0.00	39.95	6	1,277	0.47%
2021/01/08	2	39.78	1	40.05	40.00	1	1,272	0.08%
2021/01/07	0	0.00	1	40.25	40.20	-1	1,240	-0.08%
2021/01/06	0	0.00	0.1	39.95	40.10	-0.1	1,254	-0.01%
2021/01/04	0	0.00	1	39.55	39.55	-1	1,208	-0.08%
2020/12/30	1	38.95	0	0.00	39.10	1	1,198	0.08%
2020/12/28	0.2	39.15	1	39.20	39.20	-0.9	1,247	-0.07%
2020/12/25	0	0.00	1	39.25	39.30	-1	1,261	-0.08%
2020/12/24	1	39.20	0	0.00	39.20	1	1,264	0.08%
2020/12/22	1	39.05	0	0.00	38.95	1	1,298	0.08%
2020/12/18	1	38.20	2	38.25	38.40	-1	1,302	-0.08%
2020/12/17	0	0.00	4.5	38.04	38.45	-4.5	1,311	-0.34%
2020/12/16	0	0.00	2	38.20	38.30	-2	1,313	-0.15%
2020/12/15	2	38.30	0	0.00	38.20	2	1,340	0.15%
2020/12/14	0.1	38.40	0	0.00	38.10	0.1	1,358	0.01%
2020/12/11	4	37.85	0	0.00	38.25	4	1,437	0.28%
2020/12/10	0	0.00	6	38.54	38.35	-6	1,468	-0.41%
2020/12/09	5	37.21	0	0.00	37.90	5	1,458	0.34%
2020/12/08	10.4	38.61	16	38.83	38.25	-5.7	1,396	-0.40%
2020/12/07	1	39.70	0	0.00	39.80	1	1,345	0.07%
2020/12/03	0	0.00	2	39.70	39.70	-2	1,333	-0.15%
2020/11/27	0	0.00	2	39.88	39.90	-2	1,370	-0.15%
2020/11/24	1	39.00	0	0.00	39.10	1	1,382	0.07%
2020/11/23	1	39.00	0	0.00	39.30	1	1,386	0.07%
2020/11/20	1	39.05	1	39.00	38.95	0	1,381	0.00%
2020/11/19	2	40.00	0	0.00	40.45	2	1,358	0.15%
2020/11/18	0	0.00	9	40.10	40.25	-9	1,429	-0.63%
2020/11/17	1.5	39.57	2	39.70	39.70	-0.5	1,429	-0.03%
2020/11/16	1	39.20	0	0.00	39.35	1	1,446	0.07%
2020/11/13	0	0.00	1	39.35	39.35	-1	1,464	-0.07%
2020/11/12	1	39.20	3	39.27	39.45	-2	1,475	-0.14%
2020/11/11	1	39.70	1	39.60	39.55	0	1,475	0.00%
2020/11/10	2	39.00	1	39.10	39.05	1	1,458	0.07%
2020/11/09	0	0.00	4	38.85	39.00	-4	1,443	-0.28%
2020/11/02	0.3	38.45	2	38.20	38.45	-1.7	1,455	-0.12%
2020/10/30	1	38.45	0	0.00	38.60	1	1,449	0.07%
2020/10/29	1	39.00	0	0.00	39.15	1	1,435	0.07%
2020/10/28	1	40.00	1	39.40	39.45	0	1,445	0.00%
2020/10/27	0.1	39.65	1	39.60	39.80	-0.9	1,469	-0.06%
2020/10/26	2	39.88	0	0.00	39.75	2	1,491	0.13%
2020/10/23	0	0.00	4	39.65	39.70	-4	1,506	-0.27%
2020/10/05	0	0.00	3	39.03	39.20	-3	1,665	-0.18%
2020/09/25	8	36.30	0	0.00	36.95	8	2,064	0.39%
2020/09/24	4	37.09	8	36.91	37.05	-4	2,129	-0.19%
2020/09/18	1	38.10	0	0.00	38.05	1	2,207	0.05%
2020/09/16	0	0.00	4	39.40	38.70	-4	2,193	-0.18%
2020/09/15	0	0.00	1	37.90	38.35	-1	2,168	-0.05%
2020/09/11	0	0.00	1	36.80	36.80	-1	2,144	-0.05%
2020/09/10	1	36.70	0	0.00	36.85	1	2,141	0.05%
2020/09/07	2	36.80	0	0.00	37.25	2	2,170	0.09%
2020/09/01	0	0.00	5	37.34	37.50	-5	2,213	-0.23%
2020/08/31	1	37.60	2	37.80	37.80	-1	2,206	-0.05%
2020/08/28	0	0.00	2	37.78	37.60	-2	2,204	-0.09%
2020/08/27	9	37.41	0	0.00	37.65	9	2,232	0.40%
2020/08/26	2	36.85	0	0.00	37.30	2	2,239	0.09%
2020/08/25	3	37.07	2	37.85	37.25	1	2,270	0.04%
2020/08/24	1	37.20	8	37.49	37.85	-7	2,238	-0.31%
2020/08/21	2	35.95	3	35.90	35.90	-1	2,183	-0.05%
2020/08/20	1	34.85	1.1	35.20	35.20	-0.1	2,186	0.00%
2020/08/18	1	34.95	0	0.00	35.30	1	2,221	0.05%
2020/08/17	2	35.25	0	0.00	35.35	2	2,223	0.09%
2020/08/14	2	35.25	0	0.00	35.35	2	2,226	0.09%
2020/08/10	0	0.00	0.3	35.40	35.40	-0.3	2,271	-0.01%
2020/08/07	2	35.20	0	0.00	35.45	2	2,309	0.09%
2020/08/06	3	35.47	0.1	35.45	35.45	2.9	2,308	0.13%
2020/08/04	5	35.39	0	35.55	35.55	5	2,347	0.21%
2020/08/03	0	0.00	0	35.70	35.50	0	2,355	0.00%
2020/07/31	5	36.65	6	36.76	36.35	-1	2,352	-0.04%
2020/07/30	2	35.50	18	35.76	36.00	-16	2,345	-0.68%
2020/07/29	0	0.00	2	35.05	35.00	-2	2,332	-0.09%
2020/07/28	1	33.15	1	33.25	33.65	0	2,331	0.00%
2020/07/27	1	33.50	3	33.52	33.80	-2	2,356	-0.08%
2020/07/24	1	34.00	0	0.00	34.35	1	2,369	0.04%
2020/07/23	2	34.38	0	0.00	34.75	2	2,368	0.08%
2020/07/22	2	34.75	0	0.00	34.70	2	2,383	0.08%
2020/07/21	1	34.95	0	0.00	35.00	1	2,377	0.04%
2020/07/20	5	34.72	0	0.00	34.90	5	2,376	0.21%
2020/07/17	1	35.20	2	35.00	35.00	-1	2,395	-0.04%
2020/07/16	1	34.40	13	35.18	35.20	-12	2,413	-0.50%
2020/07/15	1	34.65	2	34.23	34.60	-1	2,394	-0.04%
2020/07/14	3	32.78	0	0.00	33.30	3	2,376	0.13%
2020/07/13	5	33.29	0	0.00	33.35	5	2,361	0.21%
2020/07/10	2	33.18	0	0.00	33.75	2	2,330	0.09%
2020/07/09	13	34.55	1	35.50	34.15	12	2,279	0.53%
2020/07/08	85	36.18	4	36.58	35.85	81	2,192	3.69%
2020/07/07	9	38.83	1	39.40	39.40	8	2,044	0.39%
2020/07/06	2	39.25	3	39.27	39.50	-1	1,963	-0.05%
2020/07/03	3	37.67	15	38.12	38.70	-12	1,897	-0.63%
2020/07/02	1	36.80	0	0.00	36.85	1	1,813	0.06%
2020/07/01	0	0.00	3	36.18	36.35	-3	1,795	-0.17%
2020/06/30	1	36.00	20	36.05	36.20	-19	1,773	-1.07%
2020/06/29	3	36.05	1	35.70	36.00	2	1,770	0.11%
2020/06/24	2	35.95	0	0.00	35.90	2	1,784	0.11%
2020/06/23	0	0.00	43	35.81	35.80	-43	1,936	-2.22%
2020/06/22	1	36.05	1	35.70	36.15	0	1,911	0.00%
2020/06/18	3	34.80	4	34.43	34.70	-1	1,884	-0.05%
2020/06/12	4	33.95	0	0.00	34.05	4	2,007	0.20%
2020/06/11	2	34.18	1	34.35	34.20	1	2,034	0.05%
2020/06/09	1	34.80	0	0.00	34.90	1	2,087	0.05%
2020/06/08	3	34.73	0	0.00	34.75	3	2,132	0.14%
2020/06/05	1	34.95	0	0.00	35.00	1	2,122	0.05%
2020/06/03	0	0.00	12	34.96	34.90	-12	2,179	-0.55%
2020/06/01	2	34.45	1	34.45	34.60	1	2,151	0.05%
2020/05/29	0	0.00	5	33.65	34.05	-5	2,142	-0.23%
2020/05/28	20	33.85	1	33.90	33.85	19	2,139	0.89%
2020/05/26	6	33.64	2	33.30	33.70	4	2,157	0.19%
2020/05/25	3	32.45	1	33.35	33.35	2	2,133	0.09%
2020/05/22	5	32.35	0	0.00	32.10	5	2,085	0.24%
2020/05/20	18	32.01	7	32.00	32.10	11	2,094	0.53%
2020/05/12	0	0.00	2	31.80	31.85	-2	2,023	-0.10%
2020/05/11	2	32.25	0	0.00	32.15	2	2,011	0.10%
2020/05/08	0	0.00	1	31.60	31.60	-1	1,990	-0.05%
2020/05/07	0.1	31.65	1	31.75	31.75	-0.9	1,982	-0.05%
2020/05/06	4	31.68	0	0.00	31.80	4	1,983	0.20%
2020/05/05	2	32.00	0	0.00	32.00	2	1,973	0.10%
2020/05/04	2	31.75	0	0.00	32.00	2	1,975	0.10%
2020/04/30	1.6	32.41	6	32.53	32.40	-4.4	1,959	-0.22%
2020/04/29	8	31.70	4	31.70	32.00	4	1,952	0.20%
2020/04/28	5	31.25	0	0.00	31.30	5	1,947	0.26%
2020/04/27	2	30.63	0	0.00	30.95	2	1,991	0.10%
2020/04/23	0.1	30.65	0	0.00	30.65	0.1	1,972	0.00%
2020/04/20	2	30.75	4	30.58	30.75	-2	1,901	-0.11%
2020/04/14	1	30.60	4	30.65	30.80	-3	1,873	-0.16%
2020/04/13	3	30.75	5	30.65	30.65	-2	1,877	-0.11%
2020/04/10	4	30.29	1	30.40	30.35	3	1,878	0.16%
2020/04/08	1	29.10	5	29.11	29.30	-4	1,870	-0.21%
2020/04/07	0	0.00	1	29.15	29.15	-1	1,947	-0.05%
2020/03/31	3	29.07	10	29.15	29.00	-7	2,002	-0.35%
2020/03/30	1	28.80	5	28.65	28.85	-4	1,993	-0.20%
2020/03/27	27	29.10	1	28.50	28.30	26	1,989	1.31%
2020/03/26	0	0.00	40.3	27.20	27.20	-40.3	1,862	-2.17%
2020/03/25	2	24.75	15	24.77	24.75	-13	1,861	-0.70%
2020/03/23	11	21.10	10	21.98	22.30	1	1,846	0.05%
2020/03/20	3	22.15	117	21.16	22.35	-114	1,855	-6.14%	大賣/鉅額交易
2020/03/19	121	20.56	31	20.58	20.45	90	1,817	4.95%	大買/
2020/03/18	0	0.00	24	23.13	22.70	-24	1,755	-1.37%
2020/03/16	30	25.33	15	24.70	24.70	15	1,713	0.88%
2020/03/13	35	24.51	6	25.10	26.55	29	1,715	1.69%
2020/03/12	22	26.20	8	25.81	27.00	14	1,674	0.84%
2020/03/11	4	27.39	5	27.80	27.55	-1	1,632	-0.06%
2020/03/10	20	26.60	23	27.26	27.75	-3	1,618	-0.19%
2020/03/09	39	28.21	2	28.38	28.00	37	1,569	2.36%
2020/03/06	4	29.20	3	29.52	29.25	1	1,532	0.07%
2020/03/05	3	29.20	22	29.37	29.40	-19	1,525	-1.25%
2020/03/04	12	28.72	9	28.83	28.90	3	1,530	0.20%
2020/03/03	20	29.66	20	30.03	29.50	0	1,523	0.00%
2020/03/02	10	29.10	0	0.00	29.40	10	1,522	0.66%
2020/02/27	25	30.02	0	0.00	29.90	25	1,510	1.65%
2020/02/26	4	30.94	0	0.00	31.05	4	1,526	0.26%
2020/02/24	0	0.00	2	31.60	31.60	-2	1,535	-0.13%
2020/02/19	0	0.00	10	32.25	32.45	-10	1,585	-0.63%
2020/02/18	0	0.00	1	32.30	32.25	-1	1,592	-0.06%
2020/02/14	0	0.00	7	32.41	32.60	-7	1,595	-0.44%
2020/02/13	0	0.00	1	32.70	32.50	-1	1,598	-0.06%
2020/02/12	1	31.60	2	31.68	31.75	-1	1,582	-0.06%
2020/02/11	0	0.00	1	31.40	31.40	-1	1,577	-0.06%
2020/02/06	1	30.80	0	0.00	30.95	1	1,594	0.06%
2020/02/05	2	30.83	13.1	30.49	30.40	-11.1	1,587	-0.70%
2020/02/04	1	30.70	16	30.77	30.75	-15	1,592	-0.94%
2020/02/03	14	29.64	12	29.99	30.35	2	1,612	0.12%
2020/01/31	0	0.00	49	30.36	30.75	-49	1,621	-3.02%
2020/01/30	21	30.26	7	30.74	29.85	14	1,629	0.86%
2020/01/20	0	0.00	8	32.42	32.35	-8	1,584	-0.50%
2020/01/16	0	0.00	4	32.03	32.05	-4	1,617	-0.25%
2020/01/14	5	31.88	0	0.00	32.00	5	1,678	0.30%
2020/01/13	10	32.40	15	31.96	32.00	-5	1,683	-0.30%
2020/01/10	5	31.50	0	0.00	31.35	5	1,678	0.30%
2020/01/09	0	0.00	5	31.95	31.60	-5	1,689	-0.30%
2020/01/08	7	31.56	0	0.00	31.60	7	1,688	0.41%
2020/01/07	26	31.99	5	32.15	31.75	21	1,675	1.25%
2020/01/06	15	31.13	16	31.48	31.65	-1	1,665	-0.06%
2020/01/03	13	31.78	1	32.25	31.95	12	1,633	0.73%
2020/01/02	0	0.00	15	32.15	32.10	-15	1,604	-0.94%
2019/12/31	23.3	31.72	2	31.85	31.60	21.3	1,585	1.34%
2019/12/30	31	32.99	10	33.10	33.00	21	1,492	1.41%
2019/12/27	0	0.00	1	33.85	34.10	-1	1,420	-0.07%
2019/12/26	5	33.35	2	33.40	33.65	3	1,399	0.21%
2019/12/24	10.2	33.39	0	0.00	33.55	10.2	1,361	0.75%
2019/12/23	11	32.65	1	32.60	32.60	10	1,318	0.76%
2019/12/19	1	31.40	0	0.00	31.40	1	1,279	0.08%
2019/12/18	4	31.10	1.2	31.36	31.30	2.8	1,273	0.22%
2019/12/16	0	0.00	5	30.45	30.45	-5	1,230	-0.41%
2019/12/13	1	30.15	0	0.00	30.40	1	1,226	0.08%
2019/12/12	14	29.92	6.7	30.37	30.45	7.3	1,212	0.60%
2019/12/11	2	29.98	0	0.00	29.95	2	1,192	0.17%
2019/12/10	0	0.00	1	30.70	30.50	-1	1,169	-0.09%
2019/12/09	1.5	30.18	0	0.00	30.60	1.5	1,149	0.13%
2019/12/05	2	28.80	0	0.00	28.85	2	1,135	0.18%
2019/12/02	0.5	28.85	0	0.00	28.95	0.5	1,169	0.04%
2019/11/29	0	0.00	1	29.00	28.70	-1	1,176	-0.08%
2019/11/28	1	28.95	0	0.00	28.95	1	1,163	0.09%
2019/11/27	2	28.50	0	0.00	28.80	2	1,137	0.18%
2019/11/26	0	0.00	0.5	28.20	28.45	-0.5	1,128	-0.04%
2019/11/25	1	28.40	3	28.20	28.20	-2	1,117	-0.18%
2019/11/22	1	28.60	0.8	28.45	28.60	0.2	1,065	0.02%
2019/11/20	1	28.25	20	28.18	28.40	-19	1,036	-1.83%
2019/11/19	0	0.00	2	27.68	27.85	-2	1,010	-0.20%
2019/11/14	1	26.95	0	0.00	26.95	1	974	0.10%
2019/11/06	0	0.00	50	26.00	26.20	-50	1,031	-4.85%
2019/11/04	0	0.00	1.5	26.67	26.55	-1.5	1,018	-0.15%
2019/11/01	2	26.65	0	0.00	26.80	2	1,020	0.20%
2019/10/31	0	0.00	2	27.00	26.85	-2	1,009	-0.20%
2019/10/29	0	0.00	1	26.80	26.75	-1	953	-0.10%
2019/10/28	0	0.00	1	26.40	26.40	-1	942	-0.11%
2019/10/25	1	26.00	10	25.60	25.85	-9	948	-0.95%
2019/10/24	0	0.00	4	25.45	25.55	-4	923	-0.43%
2019/10/23	24	26.10	20	25.91	25.60	4	924	0.43%
2019/10/22	0	0.00	14	25.03	25.50	-14	917	-1.53%
2019/10/21	0	0.00	2	24.88	24.85	-2	908	-0.22%
2019/10/16	3	23.55	0	0.00	23.95	3	916	0.33%
2019/10/14	0	0.00	100	23.48	23.60	-100	955	-10.47%
2019/10/09	1	23.70	0	0.00	23.75	1	964	0.10%
2019/10/08	3	23.95	0	0.00	23.85	3	967	0.31%
2019/10/07	4	23.95	0	0.00	23.95	4	971	0.41%
2019/10/04	1	23.90	0	0.00	23.95	1	992	0.10%
2019/10/03	1	24.10	0	0.00	24.00	1	1,000	0.10%
2019/10/01	0	0.00	1	24.10	24.00	-1	1,026	-0.10%
2019/09/20	0	0.00	2	23.65	23.85	-2	1,183	-0.17%
2019/09/18	0	0.00	0.2	23.45	23.45	-0.2	1,241	-0.02%
2019/09/11	1	23.35	0	0.00	23.30	1	1,322	0.08%
2019/09/09	0	0.00	5	23.75	23.65	-5	1,300	-0.38%
2019/09/06	1	24.40	2	24.60	24.15	-1	1,280	-0.08%
2019/09/05	0	0.00	1	24.35	24.35	-1	1,274	-0.08%
2019/09/03	1	24.35	0	0.00	24.20	1	1,298	0.08%
2019/09/02	0.4	24.45	0	0.00	24.45	0.4	1,295	0.03%
2019/08/28	6	24.78	0	0.00	24.70	6	1,376	0.44%
2019/08/27	3	24.63	1	24.65	24.65	2	1,383	0.14%
2019/08/26	2	24.60	0	0.00	24.70	2	1,420	0.14%
2019/08/20	1	24.30	3	24.60	24.10	-2	1,499	-0.13%
2019/08/15	3	24.20	0	0.00	24.60	3	1,485	0.20%
2019/08/14	3	24.50	1	24.65	24.50	2	1,471	0.14%
2019/08/13	3	24.90	0	0.00	24.75	3	1,457	0.21%
2019/08/12	0	0.00	1	24.50	24.65	-1	1,446	-0.07%
2019/08/08	0	0.00	1	23.85	23.85	-1	1,434	-0.07%
2019/08/06	0	0.00	2	22.70	23.20	-2	1,427	-0.14%
2019/08/05	2	24.00	4	24.00	23.60	-2	1,410	-0.14%
2019/08/02	1	23.40	1	23.40	23.35	0	1,402	0.00%
2019/07/31	0	0.00	4	22.95	23.40	-4	1,395	-0.29%
2019/07/29	1	23.80	2	24.30	23.50	-1	1,353	-0.07%
2019/07/24	0	0.00	11	24.16	23.85	-11	1,305	-0.84%
2019/07/23	0	0.00	13	23.30	23.55	-13	1,279	-1.02%
2019/07/22	0	0.00	11	22.85	22.90	-11	1,255	-0.88%
2019/07/18	10	23.10	4.7	23.15	23.20	5.3	1,233	0.43%
2019/07/17	0	0.00	19	22.80	22.85	-19	1,228	-1.55%
2019/07/16	25	22.72	0	0.00	22.70	25	1,214	2.06%
2019/07/15	3	21.90	0	0.00	22.10	3	1,183	0.25%
2019/07/11	0.1	21.50	0	0.00	21.60	0.1	1,164	0.01%
2019/07/10	48	21.60	0	0.00	21.60	48	1,159	4.14%
2019/07/08	0	0.00	49	21.80	21.80	-49	1,130	-4.33%
2019/07/03	0.1	21.45	0.8	21.45	21.60	-0.7	1,082	-0.06%
2019/07/02	0	0.00	1	21.15	21.25	-1	1,065	-0.09%
2019/06/27	0	0.00	1	20.05	20.05	-1	1,019	-0.10%
2019/06/21	0	0.00	2	20.95	21.10	-2	874	-0.23%
2019/06/20	0	0.00	1	21.10	21.05	-1	890	-0.11%
2019/06/12	1	21.15	1	20.75	21.30	0	795	0.00%
2019/06/05	5	21.25	0	0.00	21.05	5	734	0.68%
2019/05/24	43	20.22	1	20.05	20.20	42	528	7.95%
2019/05/20	56	20.02	0	0.00	19.80	56	514	10.88%
2019/05/16	0	0.00	1	19.95	20.00	-1	512	-0.20%
2019/04/26	0.2	19.10	0	0.00	19.10	0.2	538	0.04%
2019/04/24	1	19.60	0	0.00	19.25	1	536	0.19%
2019/04/18	0	0.00	20	18.75	18.75	-20	514	-3.89%
2019/04/10	0	0.00	20	18.80	18.80	-20	537	-3.72%
2019/04/01	1	18.70	0	0.00	18.65	1	540	0.19%
2019/03/25	16.2	18.76	0	0.00	18.85	16.2	518	3.13%
2019/03/21	0	0.00	1	19.60	19.60	-1	484	-0.21%
2019/03/20	15	19.58	0	0.00	19.70	15	487	3.08%
2019/03/19	1	19.45	0	0.00	19.50	1	491	0.20%
2019/03/18	5	19.35	0	0.00	19.60	5	494	1.01%
2019/03/15	6	19.43	0	0.00	19.30	6	496	1.21%
2019/03/14	0.2	19.40	0	0.00	19.40	0.2	492	0.04%
2019/03/12	0	0.00	5	19.65	19.70	-5	494	-1.01%
2019/03/07	2	20.05	1	20.05	19.85	1	492	0.20%
2019/03/06	0	0.00	2	20.05	20.10	-2	490	-0.41%
2019/03/05	0	0.00	3.4	19.89	19.90	-3.4	484	-0.70%
2019/02/27	2	19.60	20	19.50	19.65	-18	482	-3.73%
2019/02/25	1	19.20	0	0.00	19.20	1	472	0.21%
2019/02/19	20	19.18	0	0.00	19.15	20	462	4.33%
2019/02/18	1	19.15	0	0.00	19.20	1	457	0.22%
2019/01/29	0	0.00	2	18.90	18.90	-2	449	-0.45%
2019/01/18	0.2	17.30	0	0.00	17.25	0.2	478	0.04%
2019/01/11	4	17.20	3.1	17.15	17.20	0.9	548	0.16%
2019/01/10	3	17.25	0	0.00	17.25	3	560	0.54%
2019/01/02	3	16.50	0	0.00	17.00	3	563	0.53%
2018/12/11	0	0.00	10	16.25	16.25	-10	546	-1.83%
2018/12/06	7	16.35	0	0.00	16.30	7	551	1.27%
2018/12/04	1	16.50	0	0.00	16.50	1	564	0.18%
2018/11/30	3	16.50	0	0.00	16.45	3	574	0.52%
2018/11/19	0	0.00	1	16.55	16.60	-1	579	-0.17%
2018/11/16	3	16.40	0	0.00	16.40	3	581	0.52%
2018/11/14	2	16.20	0	0.00	16.15	2	583	0.34%
2018/11/13	5	16.00	0	0.00	16.20	5	580	0.86%
2018/11/08	1	16.45	0	0.00	16.40	1	624	0.16%
2018/11/01	0	0.00	2	16.25	16.20	-2	686	-0.29%
2018/10/31	3	16.25	0	0.00	16.25	3	685	0.44%
2018/10/30	2	15.85	0	0.00	16.10	2	685	0.29%
2018/10/29	2	15.75	0	0.00	15.75	2	684	0.29%
2018/10/26	5	15.70	0	0.00	15.50	5	686	0.73%
2018/10/25	4	15.53	1	15.55	15.45	3	679	0.44%
2018/10/24	1	15.85	0	0.00	15.95	1	666	0.15%
2018/10/23	5	16.20	10	16.10	16.15	-5	650	-0.77%
2018/10/22	3	16.55	0	0.00	16.55	3	642	0.47%
2018/10/19	10	16.70	0	0.00	16.65	10	640	1.56%
2018/10/17	10	17.08	0	0.00	16.95	10	643	1.55%
2018/10/15	5	16.95	0	0.00	17.00	5	667	0.75%
2018/10/11	21	17.03	2	17.00	17.05	19	693	2.74%
2018/10/08	2	17.95	0	0.00	17.90	2	712	0.28%
2018/10/05	17	18.06	0	0.00	18.00	17	772	2.20%
2018/10/04	0	0.00	1	18.20	18.20	-1	804	-0.12%
2018/10/03	4	18.24	0	0.00	18.25	4	837	0.48%
2018/10/02	6	18.35	0	0.00	18.40	6	849	0.71%
2018/10/01	1	18.40	0	0.00	18.35	1	861	0.12%
2018/09/27	3	18.30	0	0.00	18.35	3	895	0.34%
2018/09/26	5	18.39	0	0.00	18.40	5	901	0.55%
2018/09/19	3	18.15	0	0.00	18.15	3	953	0.31%
2018/09/18	3	18.15	0	0.00	18.15	3	958	0.31%
2018/09/13	3	18.10	0	0.00	18.20	3	991	0.30%
2018/09/11	0	0.00	5	18.20	18.20	-5	1,021	-0.49%
2018/09/10	6.3	18.10	0	0.00	18.05	6.3	1,046	0.60%
2018/09/07	5.2	18.51	0	0.00	18.40	5.2	1,045	0.50%
2018/08/28	3	18.80	0	0.00	18.80	3	1,313	0.23%
2018/08/21	1.3	18.77	0	0.00	18.75	1.3	1,471	0.08%
2018/08/20	0	0.00	2	18.70	18.70	-2	1,492	-0.13%
2018/08/17	2	18.60	0	0.00	18.60	2	1,534	0.13%
2018/08/16	7	18.46	0	0.00	18.60	7	1,612	0.43%
2018/08/15	6	18.70	0	0.00	18.75	6	1,644	0.36%
2018/08/14	0.3	19.15	0	0.00	19.05	0.3	1,654	0.02%
2018/08/13	3	19.25	0	0.00	19.20	3	1,662	0.18%
2018/08/06	0	0.00	19	19.60	19.55	-19	1,733	-1.10%
2018/08/02	5	19.55	0	0.00	19.55	5	1,755	0.28%
2018/07/20	3	19.50	0	0.00	19.70	3	1,817	0.17%
2018/07/19	5	20.00	0	0.00	20.10	5	1,829	0.27%
2018/07/18	2	20.33	3	20.55	20.40	-1	1,821	-0.05%
2018/07/16	21	20.65	4	20.65	20.60	17	1,806	0.94%
2018/07/13	4	22.55	0	0.00	22.55	4	1,759	0.23%
2018/07/10	3	22.33	0	0.00	22.05	3	1,668	0.18%
2018/07/04	2	22.30	0	0.00	22.60	2	1,662	0.12%
2018/07/03	4	22.60	0	0.00	22.45	4	1,678	0.24%
2018/06/26	0	0.00	10	23.50	23.50	-10	1,671	-0.60%
2018/06/21	1	24.00	0	0.00	23.95	1	1,689	0.06%
2018/06/19	2	24.03	0	0.00	24.45	2	1,729	0.12%
2018/06/12	0	0.00	12	24.03	24.15	-12	1,773	-0.68%
2018/06/11	2	23.70	0	0.00	23.65	2	1,766	0.11%
2018/06/07	0	0.00	8	24.33	24.55	-8	1,774	-0.45%
2018/06/06	10	24.00	4	24.00	23.80	6	1,752	0.34%
2018/06/05	0	0.00	8	23.76	23.95	-8	1,725	-0.46%
2018/06/04	0	0.00	7	23.40	23.45	-7	1,693	-0.41%
2018/05/31	0	0.00	5	23.05	23.00	-5	1,661	-0.30%
2018/05/30	10	22.30	0	0.00	23.00	10	1,646	0.61%
2018/05/29	4	22.35	2	22.33	22.35	2	1,676	0.12%
2018/05/24	0	0.00	5.1	22.90	23.00	-5.1	1,651	-0.31%
2018/05/23	1	22.35	3	22.35	22.50	-2	1,603	-0.12%
2018/05/21	0	0.00	40	21.95	21.95	-40	1,606	-2.49%
2018/05/18	0	0.00	6	21.78	21.90	-6	1,597	-0.38%
2018/05/16	2	21.20	2.5	21.37	21.40	-0.5	1,562	-0.03%
2018/05/14	10	20.70	0	0.00	20.75	10	1,578	0.63%
2018/05/11	1	20.70	0	0.00	20.70	1	1,569	0.06%
2018/05/10	0	0.00	21	20.75	20.70	-21	1,552	-1.35%
2018/05/09	2	20.75	0	0.00	20.70	2	1,551	0.13%
2018/05/08	5	20.85	0	0.00	20.85	5	1,552	0.32%
2018/05/04	0.5	21.10	0	0.00	20.90	0.5	1,555	0.03%
2018/05/03	0	0.00	122	21.10	21.05	-122	1,550	-7.87%	大賣/鉅額交易
2018/04/30	0	0.00	85	21.16	21.40	-85	1,527	-5.56%
2018/04/26	1	20.55	0	0.00	20.60	1	1,508	0.07%
2018/04/25	4	20.56	0	0.00	20.70	4	1,512	0.26%
2018/04/24	18	20.89	0	0.00	20.85	18	1,492	1.21%
2018/04/23	5	21.10	3	21.10	21.10	2	1,488	0.13%
2018/04/20	0	0.00	3	21.10	21.15	-3	1,490	-0.20%
2018/04/19	2	21.10	0	0.00	21.05	2	1,498	0.13%
2018/04/18	0	0.00	0.2	21.20	21.05	-0.2	1,507	-0.01%
2018/04/17	3	20.85	3	21.15	21.15	0	1,502	0.00%
2018/04/13	6	21.43	0	0.00	21.45	6	1,483	0.40%
2018/04/11	2	21.85	10	21.90	21.90	-8	1,536	-0.52%
2018/04/10	2	21.85	0	0.00	21.70	2	1,549	0.13%
2018/04/03	2	21.80	0	0.00	21.95	2	1,589	0.13%
2018/03/28	0.1	22.40	0	0.00	22.40	0.1	1,599	0.01%
2018/03/23	10	22.00	10	22.15	22.10	0	1,557	0.00%
2018/03/21	0	0.00	40	22.01	21.75	-40	1,493	-2.68%
2018/03/19	0	0.00	8	22.35	22.30	-8	1,409	-0.57%
2018/03/16	0	0.00	20.1	22.20	22.25	-20.1	1,382	-1.45%
2018/03/15	0	0.00	1	22.30	22.35	-1	1,374	-0.07%
2018/03/14	21	22.15	0.1	22.35	22.20	20.9	1,366	1.53%
2018/03/13	0	0.00	5	21.65	21.70	-5	1,306	-0.38%
2018/03/12	0	21.55	0.1	21.55	21.50	-0.1	1,315	-0.01%
2018/03/08	0	0.00	3	21.35	21.40	-3	1,312	-0.23%
2018/03/05	5	21.50	0	0.00	21.25	5	1,272	0.39%
2018/03/02	0	0.00	50	21.38	21.40	-50	1,252	-3.99%
2018/02/23	2	20.60	5	20.65	20.50	-3	1,161	-0.26%
2018/02/22	0	0.00	20	20.30	20.30	-20	1,157	-1.73%
2018/02/09	0	0.00	1	19.55	19.55	-1	1,137	-0.09%
2018/02/07	2	19.65	0	0.00	19.55	2	1,137	0.18%
2018/02/06	10.2	19.45	0	0.00	19.30	10.2	1,163	0.87%
2018/02/05	3	19.70	3	19.80	19.80	0	1,141	0.00%
2018/02/01	0	19.75	0	0.00	19.70	0	1,137	0.00%
2018/01/30	4	19.88	0	0.00	19.85	4	1,136	0.35%
2018/01/29	0	0.00	6	20.10	20.05	-6	1,125	-0.53%
2018/01/25	3	19.85	0	0.00	19.90	3	1,117	0.27%
2018/01/24	0.1	19.80	0	0.00	19.95	0.1	1,117	0.01%
2018/01/23	0	0.00	1	19.70	19.70	-1	1,123	-0.09%
2018/01/19	0	0.00	1	20.20	20.05	-1	1,159	-0.09%
2018/01/18	0	0.00	2	20.20	20.20	-2	1,169	-0.17%
2018/01/17	0	0.00	4	20.03	20.20	-4	1,177	-0.34%
2018/01/15	5	20.10	4	20.20	20.00	1	1,189	0.08%
2018/01/12	0	0.00	5	19.95	19.95	-5	1,173	-0.43%
2018/01/11	0	0.00	1	19.70	19.60	-1	1,162	-0.09%
2018/01/10	0	0.00	1	19.55	19.55	-1	1,155	-0.09%
2018/01/09	20.4	19.50	0	0.00	19.50	20.4	1,156	1.76%
2018/01/08	89	20.06	52	20.11	19.80	37	1,151	3.21%
2018/01/05	2	19.30	0	0.00	19.50	2	1,092	0.18%
2018/01/04	32	19.38	0	0.00	19.45	32	1,083	2.95%
2018/01/03	0	0.00	34	19.86	19.70	-34	1,068	-3.18%
2018/01/02	6	19.65	0	0.00	19.60	6	1,046	0.57%