富華新 (3056)-永豐金-敦南券商分點個股進出

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
34.90
漲跌
▲0.35
漲幅
+1.01%
成交量
6,645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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	3	34.70	10	34.65	34.90	-7	2,400	-0.29%
2024/05/02	6	34.20	17	34.57	34.55	-11	2,294	-0.48%
2024/04/30	1	33.20	26	33.33	33.60	-25	2,163	-1.16%
2024/04/29	25	33.25	11.5	33.37	33.75	13.5	2,089	0.65%
2024/04/26	0	0.00	2	31.90	32.10	-2	1,904	-0.11%
2024/04/25	1	31.60	42	31.29	31.05	-41	1,797	-2.28%
2024/04/23	0	0.00	10	30.45	30.85	-10	1,720	-0.58%
2024/04/22	15	31.30	1	30.55	30.60	14	1,706	0.82%
2024/04/19	3	30.93	1	30.60	31.00	2	1,631	0.12%
2024/04/18	0	0.00	4	31.49	31.30	-4	1,562	-0.26%
2024/04/17	5	30.44	0	0.00	30.95	5	1,503	0.33%
2024/04/16	1	29.70	0	0.00	29.85	1	1,497	0.07%
2024/04/15	10.5	30.65	10.3	30.95	30.80	0.2	1,524	0.01%
2024/04/12	0.3	30.00	0.2	30.10	30.10	0.2	1,438	0.01%
2024/04/11	0.2	29.85	0	0.00	29.95	0.2	1,412	0.01%
2024/04/10	3	30.30	0.2	29.15	30.30	2.8	1,381	0.20%
2024/04/09	0.3	28.90	2.3	29.10	28.90	-2	1,304	-0.15%
2024/04/08	0.2	28.70	7.4	28.68	28.90	-7.3	1,296	-0.56%
2024/04/03	3	28.40	0	0.00	28.45	3	1,280	0.23%
2024/04/01	0.2	28.80	39.4	28.94	28.80	-39.2	1,266	-3.09%
2024/03/28	0.2	28.20	0	0.00	28.20	0.2	1,238	0.01%
2024/03/27	0.2	28.25	0.5	28.25	28.40	-0.4	1,242	-0.03%
2024/03/26	0.2	27.95	0	0.00	27.95	0.2	1,214	0.01%
2024/03/25	0.2	28.10	0	0.00	28.20	0.2	1,214	0.01%
2024/03/21	2.2	28.10	3.4	28.14	28.25	-1.2	1,223	-0.10%
2024/03/20	11	27.60	10	27.65	27.65	1	1,229	0.08%
2024/03/19	4.2	27.88	0	0.00	27.80	4.2	1,228	0.34%
2024/03/18	0.2	27.95	0	0.00	28.10	0.2	1,227	0.01%
2024/03/15	4	27.60	0	0.00	27.80	4	1,226	0.33%
2024/03/14	0	28.60	3	28.57	28.65	-3	1,182	-0.25%
2024/03/13	0	0.00	4	28.10	28.10	-4	1,163	-0.34%
2024/03/11	2	27.20	0.4	27.35	27.30	1.6	1,159	0.14%
2024/03/08	6.2	27.06	1	27.30	27.00	5.2	1,155	0.45%
2024/03/07	4.2	27.60	0	0.00	27.55	4.2	1,131	0.37%
2024/03/06	4	28.00	1	27.95	27.90	3	1,110	0.27%
2024/03/05	1	27.80	2.3	27.81	27.85	-1.3	1,106	-0.12%
2024/03/04	9.1	27.84	0.1	27.85	27.80	9.1	1,118	0.81%
2024/03/01	8.1	28.10	0	0.00	28.00	8.1	1,124	0.72%
2024/02/29	0.1	28.55	0	0.00	28.40	0.1	1,140	0.00%
2024/02/27	0.1	28.65	0	0.00	28.65	0.1	1,165	0.01%
2024/02/26	0	29.10	0	0.00	28.90	0	1,193	0.00%
2024/02/23	0.7	29.09	0	0.00	28.95	0.7	1,207	0.06%
2024/02/22	2.2	29.30	0.7	29.20	29.25	1.5	1,216	0.12%
2024/02/21	2.4	29.37	4	29.41	29.40	-1.6	1,228	-0.13%
2024/02/20	1.4	29.51	76	29.56	29.60	-74.6	1,224	-6.09%
2024/02/19	0.6	29.07	8	29.15	29.20	-7.4	1,208	-0.61%
2024/02/16	0.1	28.15	0	0.00	28.35	0.1	1,203	0.01%
2024/02/05	0	0.00	2	28.25	28.30	-2	1,199	-0.17%
2024/01/31	0.2	28.20	0	0.00	28.20	0.2	1,217	0.02%
2024/01/25	2.6	28.14	0	0.00	28.15	2.6	1,241	0.21%
2024/01/24	0.3	28.25	0	0.00	28.25	0.3	1,249	0.02%
2024/01/23	0.1	28.20	0	0.00	28.25	0.1	1,265	0.01%
2024/01/17	4.1	27.63	0	0.00	27.60	4.1	1,285	0.32%
2024/01/16	10	28.01	0	0.00	27.90	10	1,287	0.78%
2024/01/15	0.2	28.50	2	28.55	28.55	-1.8	1,293	-0.14%
2024/01/12	0	0.00	3	28.32	28.35	-3	1,323	-0.23%
2024/01/10	10.4	27.30	0	0.00	27.60	10.4	1,493	0.70%
2024/01/09	10.3	28.28	0	0.00	27.80	10.3	1,480	0.70%
2024/01/04	5.2	29.50	0	0.00	29.35	5.2	1,413	0.37%
2024/01/03	19.1	29.65	0	0.00	29.60	19.1	1,442	1.32%
2024/01/02	0	0.00	1	29.70	29.70	-1	1,453	-0.07%
2023/12/29	0.2	29.30	0	0.00	29.50	0.2	1,457	0.01%
2023/12/28	0.2	29.45	0	0.00	29.60	0.2	1,468	0.01%
2023/12/27	2.1	29.31	0.1	29.50	29.50	2.1	1,477	0.14%
2023/12/26	3.3	29.25	6	29.30	29.35	-2.8	1,492	-0.18%
2023/12/25	10	29.34	4	29.30	29.30	6	1,499	0.40%
2023/12/22	0	0.00	3.8	29.69	29.65	-3.8	1,505	-0.25%
2023/12/21	4.1	29.35	0	0.00	29.45	4.1	1,524	0.27%
2023/12/20	11.1	29.35	0	0.00	29.35	11.1	1,536	0.72%
2023/12/19	0	29.35	3	29.45	29.45	-3	1,561	-0.19%
2023/12/18	0	0.00	1	29.50	29.35	-1	1,575	-0.06%
2023/12/15	0.1	29.25	0	0.00	29.20	0.1	1,573	0.01%
2023/12/13	15.1	28.76	0	0.00	29.00	15.1	1,550	0.97%
2023/12/12	18	28.60	0	0.00	28.55	18	1,554	1.16%
2023/12/11	9	28.99	0	0.00	28.95	9	1,543	0.58%
2023/12/08	2	29.15	0	0.00	29.10	2	1,547	0.13%
2023/12/07	2.1	29.40	10.6	29.35	29.35	-8.6	1,539	-0.56%
2023/12/06	1	29.50	0.4	29.45	29.50	0.6	1,546	0.04%
2023/11/30	0	0.00	0	29.35	29.30	0	1,650	0.00%
2023/11/28	1	29.25	0	0.00	29.40	1	1,697	0.06%
2023/11/24	2	29.58	0	0.00	29.25	2	1,712	0.12%
2023/11/22	0	0.00	13	28.70	28.70	-13	1,699	-0.76%
2023/11/21	0.1	28.15	0	0.00	28.25	0.1	1,724	0.00%
2023/11/15	0.1	26.75	1	26.70	26.85	-0.9	1,948	-0.05%
2023/11/14	0	0.00	1	26.40	26.35	-1	2,250	-0.04%
2023/11/13	2	26.15	0	0.00	26.10	2	2,566	0.08%
2023/11/10	1.1	26.21	0	0.00	26.25	1.1	2,685	0.04%
2023/11/09	1	26.10	0	0.00	26.45	1	2,770	0.04%
2023/11/08	2	26.25	12	26.39	26.25	-10	2,913	-0.34%
2023/11/07	3	26.58	0	0.00	26.60	3	2,945	0.10%
2023/11/01	0	0.00	2.4	26.10	26.25	-2.4	3,155	-0.08%
2023/10/31	10	25.88	0	0.00	25.75	10	3,253	0.31%
2023/10/27	1	26.30	0	0.00	26.20	1	3,539	0.03%
2023/10/26	1	26.25	0	0.00	26.25	1	3,737	0.03%
2023/10/25	1	26.55	0	0.00	26.65	1	4,101	0.02%
2023/10/24	3	26.28	0	0.00	26.20	3	4,459	0.07%
2023/10/23	1	26.20	10	26.55	26.50	-9	4,533	-0.20%
2023/10/20	2	26.88	0	0.00	26.70	2	4,581	0.04%
2023/10/19	5.2	27.74	0	0.00	27.55	5.2	4,580	0.11%
2023/10/18	2	27.90	2	28.60	27.90	0	4,552	0.00%
2023/10/17	4	28.15	0	0.00	28.00	4	4,464	0.09%
2023/10/12	1	28.25	0	0.00	28.55	1	4,461	0.02%
2023/10/04	1.1	28.00	0	0.00	28.10	1.1	4,426	0.02%
2023/10/03	0.8	28.10	0	0.00	28.00	0.8	4,430	0.02%
2023/10/02	3.4	28.09	0	0.00	28.05	3.4	4,433	0.08%
2023/09/28	0.1	28.60	0	0.00	28.35	0.1	4,439	0.00%
2023/09/27	0	0.00	11	28.60	28.60	-11	4,461	-0.25%
2023/09/26	5.9	28.20	2	28.23	28.10	3.9	4,502	0.09%
2023/09/25	1.1	28.81	0	28.90	28.80	1	4,501	0.02%
2023/09/22	1.2	28.48	0.4	29.00	28.80	0.8	4,513	0.02%
2023/09/21	2.1	29.03	0	0.00	28.95	2.1	4,493	0.05%
2023/09/19	2.1	29.35	2	29.30	29.45	0.1	4,574	0.00%
2023/09/18	1.1	29.26	0	0.00	29.25	1.1	4,697	0.02%
2023/09/15	0.1	29.25	0	0.00	29.55	0.1	4,868	0.00%
2023/09/14	3.1	29.15	0	0.00	29.30	3.1	5,041	0.06%
2023/09/13	5.1	29.15	0	0.00	29.15	5.1	5,083	0.10%
2023/09/12	1	29.40	0	0.00	29.40	1	5,109	0.02%
2023/09/11	3.1	29.57	0	0.00	29.45	3.1	5,153	0.06%
2023/09/08	2.1	29.97	0	0.00	30.20	2.1	5,170	0.04%
2023/09/07	5.1	30.34	0	0.00	30.20	5.1	5,183	0.10%
2023/09/06	0	0.00	9	31.05	31.00	-9	5,181	-0.17%
2023/09/05	2.1	30.99	4	31.31	31.40	-1.9	5,198	-0.04%
2023/09/01	1	29.20	0.1	29.60	29.20	0.9	5,204	0.02%
2023/08/31	7.1	29.60	1	28.75	29.65	6.1	5,201	0.12%
2023/08/30	7	28.36	0	0.00	28.65	7	5,211	0.13%
2023/08/29	2	28.13	8	28.25	28.20	-6	5,199	-0.12%
2023/08/28	11.1	27.87	0	0.00	27.85	11.1	5,200	0.21%
2023/08/25	1.1	28.39	0	0.00	28.10	1.1	5,171	0.02%
2023/08/24	0.1	28.35	0	0.00	28.15	0.1	5,156	0.00%
2023/08/23	1.1	28.31	0	0.00	28.40	1.1	5,133	0.02%
2023/08/22	3.2	28.45	0	0.00	28.85	3.2	5,103	0.06%
2023/08/21	3.6	29.80	1	29.05	29.10	2.6	5,036	0.05%
2023/08/18	15	31.41	2	31.05	30.70	13	4,948	0.26%
2023/08/17	24.2	48.96	4.2	51.19	48.00	19.9	4,648	0.43%
2023/08/16	0.1	49.80	4	50.70	51.10	-3.9	4,361	-0.09%
2023/08/15	1.2	50.96	0	0.00	50.30	1.2	4,278	0.03%
2023/08/14	3.2	50.69	0	0.00	51.00	3.2	4,226	0.08%
2023/08/11	2.2	52.27	0	0.00	52.20	2.2	4,092	0.05%
2023/08/10	1.4	52.49	0	0.00	52.50	1.4	4,059	0.03%
2023/08/09	2.2	52.50	1	52.40	52.40	1.2	4,029	0.03%
2023/08/08	2	52.65	3.2	52.51	52.20	-1.2	4,058	-0.03%
2023/08/07	8.1	51.24	1	51.50	51.70	7.1	4,045	0.17%
2023/08/04	2.1	50.55	3	51.10	51.00	-0.9	4,011	-0.02%
2023/08/02	9.4	52.44	3	52.00	51.80	6.4	3,930	0.16%
2023/08/01	7.2	56.84	1	56.90	56.30	6.2	3,761	0.16%
2023/07/31	9.1	57.09	4.6	57.55	57.00	4.5	3,686	0.12%
2023/07/28	11.1	54.60	2.5	55.98	56.60	8.6	3,515	0.24%
2023/07/27	4	51.71	28	51.93	53.00	-24	3,175	-0.76%
2023/07/25	0	0.00	1	46.65	47.80	-1	2,800	-0.04%
2023/07/24	1	46.50	2	46.45	46.30	-1	2,760	-0.04%
2023/07/21	3.1	45.78	0	0.00	45.80	3.1	2,764	0.11%
2023/07/20	3	45.87	0	0.00	45.85	3	2,798	0.11%
2023/07/14	0	45.00	0.3	44.90	44.95	-0.3	2,936	-0.01%
2023/07/05	7	45.36	0	0.00	45.10	7	3,526	0.20%
2023/07/04	1	44.60	0	0.00	44.60	1	3,691	0.03%
2023/07/03	3	43.42	0	0.00	43.85	3	3,886	0.08%
2023/06/30	2	43.35	0	0.00	43.30	2	4,040	0.05%
2023/06/29	2.1	43.45	0	0.00	43.35	2.1	4,091	0.05%
2023/06/28	3	43.52	1	43.60	43.45	2	4,109	0.05%
2023/06/27	1	43.90	0	0.00	43.65	1	4,137	0.02%
2023/06/26	5	43.79	0	0.00	43.35	5	4,244	0.12%
2023/06/21	0	45.82	0	0.00	45.65	0	4,211	0.00%
2023/06/20	5	47.51	2.2	47.33	47.35	2.9	4,108	0.07%
2023/06/19	6.7	49.07	0	0.00	48.90	6.7	4,029	0.17%
2023/06/16	10	49.65	14	49.56	49.65	-4	4,137	-0.10%
2023/06/15	0	0.00	5	49.60	49.55	-5	4,291	-0.12%
2023/06/14	5	49.50	2	49.55	49.30	3	4,711	0.06%
2023/06/12	0	0.00	2	49.15	48.90	-2	5,456	-0.04%
2023/06/07	2	49.08	0.5	49.25	49.20	1.5	5,387	0.03%
2023/06/06	0	0.00	30	48.78	49.40	-30	5,367	-0.56%
2023/06/05	30	49.45	0	0.00	48.65	30	5,344	0.56%
2023/06/02	5	48.35	0	0.00	48.40	5	5,303	0.09%
2023/05/30	8	48.32	0	0.00	48.40	8	5,314	0.15%
2023/05/26	1	48.30	0	0.00	48.55	1	5,297	0.02%
2023/05/24	0	48.80	0	0.00	48.75	0	5,262	0.00%
2023/05/23	4	48.33	0	0.00	48.50	4	5,243	0.08%
2023/05/19	3	48.03	1	48.05	48.00	2	5,191	0.04%
2023/05/18	3	48.25	0	0.00	48.30	3	5,146	0.06%
2023/05/16	0.1	48.75	0	0.00	48.70	0.1	5,084	0.00%
2023/05/15	0	0.00	2	48.60	48.55	-2	5,072	-0.04%
2023/05/12	3	48.38	3	47.80	49.05	0	5,044	0.00%
2023/05/11	0	49.00	0	0.00	48.25	0	4,967	0.00%
2023/05/09	1	49.40	0	0.00	49.05	1	4,878	0.02%
2023/05/08	1	49.35	0	0.00	49.45	1	4,856	0.02%
2023/05/05	15.2	48.97	4	49.00	48.90	11.2	4,815	0.23%
2023/05/02	3	49.45	0	0.00	49.30	3	4,739	0.06%
2023/04/28	0	0.00	1	49.30	49.45	-1	4,707	-0.02%
2023/04/25	0	0.00	0	48.40	48.20	0	4,599	0.00%
2023/04/24	1	48.65	0	0.00	48.90	1	4,555	0.02%
2023/04/21	1	48.20	0	0.00	48.30	1	4,527	0.02%
2023/04/20	1	48.40	0	0.00	48.40	1	4,464	0.02%
2023/04/19	2.7	48.86	1	48.70	48.70	1.7	4,418	0.04%
2023/04/18	0	49.80	2.9	50.01	49.55	-2.9	4,344	-0.07%
2023/04/17	0	49.50	5	49.38	49.50	-5	4,266	-0.12%
2023/04/14	1	48.55	48	48.82	48.50	-47	4,187	-1.12%
2023/04/13	52	48.57	35	48.20	48.80	17	4,117	0.41%
2023/04/12	2.1	49.58	7	49.50	49.60	-4.9	3,967	-0.12%
2023/04/11	2	47.80	13.7	48.00	48.15	-11.7	3,828	-0.30%
2023/04/10	2.2	47.02	1.8	47.50	47.20	0.4	3,739	0.01%
2023/04/07	28.5	47.46	2	47.88	47.90	26.5	3,626	0.73%
2023/04/06	7	47.89	3	47.50	48.20	4	3,428	0.12%
2023/03/31	5	44.94	16.4	45.45	46.00	-11.4	3,178	-0.36%
2023/03/30	1.3	44.12	1.4	44.27	44.10	-0.1	2,984	0.00%
2023/03/29	4	43.51	0	0.00	43.80	4	2,908	0.14%
2023/03/28	0	43.45	11	43.50	43.60	-11	2,874	-0.38%
2023/03/27	20	43.73	7.4	44.46	43.30	12.6	2,811	0.45%
2023/03/24	0.1	42.84	4	43.25	43.50	-3.9	2,621	-0.15%
2023/03/23	0	0.00	3	42.60	42.80	-3	2,530	-0.12%
2023/03/22	0	0.00	1	42.35	42.35	-1	2,451	-0.04%
2023/03/21	2.1	42.73	2.1	42.75	42.50	0	2,352	0.00%
2023/03/20	0.2	43.05	3	43.17	42.90	-2.8	2,199	-0.13%
2023/03/17	20	42.37	12.3	43.07	42.60	7.8	2,013	0.38%
2023/03/16	27.1	42.37	91.6	42.45	42.45	-64.6	1,551	-4.16%
2023/03/15	0	0.00	5	38.90	38.90	-5	779	-0.64%
2023/03/14	1	35.50	1	35.50	35.40	0	749	0.00%
2023/03/13	0	0.00	1	35.50	35.50	-1	738	-0.14%
2023/03/10	1	35.25	2	35.40	35.25	-1	720	-0.14%
2023/03/09	0	35.10	1	35.50	35.10	-1	700	-0.14%
2023/03/08	1	35.30	1	35.15	35.40	0	682	0.00%
2023/03/07	0	0.00	8	34.80	34.70	-8	652	-1.23%
2023/03/06	0	34.60	2	34.60	34.55	-2	640	-0.31%
2023/03/03	4.3	34.01	2	34.20	34.00	2.3	641	0.35%
2023/03/02	0.2	33.54	2	33.85	33.90	-1.8	701	-0.26%
2023/03/01	0	0.00	9	33.45	33.45	-9	699	-1.29%
2023/02/24	0	0.00	5	33.27	33.30	-5	688	-0.73%
2023/02/22	0	32.45	1	32.30	32.35	-1	683	-0.15%
2023/02/20	0	0.00	1	32.00	32.60	-1	695	-0.14%
2023/02/17	2	31.80	0	0.00	31.80	2	689	0.29%
2023/02/16	0.3	31.95	0	0.00	31.85	0.3	710	0.04%
2023/02/10	0.3	31.85	0	0.00	31.60	0.3	822	0.03%
2023/02/09	0	0.00	1	32.00	31.85	-1	820	-0.12%
2023/02/03	0	0.00	1	31.85	31.80	-1	810	-0.12%
2023/02/01	2	31.75	1	31.60	31.75	1	800	0.12%
2023/01/16	1	30.35	0	0.00	30.45	1	786	0.13%
2023/01/12	0	30.99	0	0.00	30.65	0	846	0.00%
2023/01/10	1	31.45	0	0.00	31.45	1	845	0.12%
2022/12/20	6	30.33	0	0.00	30.00	6	884	0.68%
2022/12/13	1	30.70	0	0.00	30.75	1	917	0.11%
2022/12/05	1	31.60	0	0.00	31.45	1	897	0.11%
2022/11/25	0	31.60	2	31.38	31.25	-2	875	-0.23%
2022/11/24	11	32.47	2	31.55	31.60	9	856	1.05%
2022/11/23	0	33.40	0	0.00	33.45	0	770	0.00%
2022/11/22	0	0.00	45.1	33.01	33.00	-45.1	752	-5.99%
2022/11/21	20	32.85	0	0.00	33.00	20	742	2.69%
2022/11/16	2	32.80	0	0.00	32.60	2	720	0.28%
2022/11/14	2	32.85	0	0.00	32.75	2	711	0.28%
2022/11/11	10	32.40	0	0.00	32.70	10	711	1.41%
2022/11/10	16	32.73	214.4	32.66	32.40	-198.4	707	-28.03%	大賣/鉅額交易
2022/11/09	0	31.35	10.9	31.38	31.65	-10.9	670	-1.62%
2022/11/04	0	0.00	5	29.52	29.70	-5	682	-0.73%
2022/10/24	0	29.65	0	0.00	29.50	0	804	0.00%
2022/10/20	2.2	28.85	0	0.00	28.45	2.2	805	0.28%
2022/10/13	4	30.41	0	0.00	28.80	4	779	0.51%
2022/10/05	0.5	32.05	0	0.00	31.90	0.5	756	0.07%
2022/10/04	40	32.35	3.6	32.29	32.30	36.4	754	4.83%
2022/09/26	2	31.10	5	31.09	30.95	-3	781	-0.38%
2022/09/22	0	0.00	0.5	33.15	32.50	-0.5	819	-0.06%
2022/08/23	1	31.10	0	0.00	31.05	1	1,171	0.09%
2022/08/19	1	31.20	0	0.00	31.85	1	1,182	0.08%
2022/08/18	0	0.00	1	31.50	31.50	-1	1,178	-0.08%
2022/08/15	0	0.00	15	31.32	31.30	-15	1,128	-1.33%
2022/08/04	0	0.00	1	28.70	28.85	-1	1,100	-0.09%
2022/08/02	2	28.50	0	0.00	28.50	2	1,097	0.18%
2022/08/01	0	0.00	0.7	29.20	29.30	-0.7	1,086	-0.06%
2022/07/29	0	0.00	7	27.24	27.65	-7	1,055	-0.66%
2022/07/04	0	26.45	0	0.00	26.45	0	969	0.00%
2022/07/01	2.1	26.19	0	0.00	25.60	2.1	963	0.22%
2022/06/30	4.3	26.94	0	0.00	26.55	4.3	962	0.44%
2022/06/29	18.1	27.85	0	0.00	28.20	18.1	946	1.91%
2022/06/24	0.1	29.80	0	0.00	29.95	0.1	914	0.01%
2022/06/23	20.1	28.83	0	0.00	30.40	20.1	930	2.16%
2022/06/22	6	31.43	0	0.00	31.80	6	865	0.69%
2022/06/20	3	32.05	0	0.00	32.10	3	895	0.34%
2022/06/17	4	32.68	0	0.00	32.95	4	910	0.44%
2022/06/16	1	33.35	0	0.00	33.20	1	934	0.11%
2022/06/15	0	0.00	2	33.95	34.10	-2	949	-0.21%
2022/06/14	3.1	33.13	0	0.00	33.50	3.1	963	0.32%
2022/06/13	1	33.55	0	0.00	33.70	1	1,039	0.10%
2022/06/10	10	34.49	0	0.00	34.25	10	1,029	0.97%
2022/06/09	4	35.30	0	0.00	35.25	4	1,009	0.40%
2022/06/08	18	35.61	1	35.40	35.95	17	992	1.71%
2022/06/07	1	36.90	0	0.00	37.25	1	946	0.11%
2022/06/06	0	0.00	11	37.23	37.35	-11	917	-1.20%
2022/06/02	0	0.00	1	36.55	36.55	-1	919	-0.11%
2022/05/31	0	0.00	2	36.05	36.10	-2	912	-0.22%
2022/05/30	3	35.80	2	35.80	35.90	1	909	0.11%
2022/05/24	4	34.98	8	34.98	34.95	-4	890	-0.45%
2022/05/16	2	33.75	0	0.00	34.00	2	876	0.23%
2022/05/13	4	33.71	1	34.10	34.10	3	872	0.34%
2022/05/12	6	33.77	0	0.00	33.90	6	869	0.69%
2022/05/05	0	0.00	1	34.45	34.50	-1	846	-0.12%
2022/05/03	2	33.55	0	0.00	33.75	2	844	0.24%
2022/04/27	1	33.40	0	0.00	33.55	1	851	0.12%
2022/04/26	1	33.85	0	0.00	34.00	1	843	0.12%
2022/04/25	3.1	33.71	0	0.00	33.80	3.1	851	0.36%
2022/04/20	1	34.40	0	0.00	34.50	1	886	0.11%
2022/04/19	5	34.30	0	0.00	34.65	5	894	0.56%
2022/04/14	0	34.28	0	0.00	34.60	0	921	0.00%
2022/04/13	2	34.00	2	34.10	34.20	0	925	0.00%
2022/04/12	1	34.00	0	0.00	34.00	1	928	0.11%
2022/04/08	5	34.72	0	0.00	34.80	5	932	0.54%
2022/04/06	2	33.95	0	0.00	34.05	2	913	0.22%
2022/03/31	1	34.40	0	0.00	34.70	1	875	0.12%
2022/03/29	3	34.82	0	0.00	34.95	3	853	0.35%
2022/03/28	1.5	34.51	0	0.00	35.40	1.5	827	0.18%
2022/03/25	2	35.03	1	35.10	35.30	1	802	0.12%
2022/03/24	0	0.00	0.1	35.50	35.50	-0.1	795	-0.01%
2022/03/23	0.1	35.60	0	0.00	35.70	0.1	781	0.01%
2022/03/22	30	35.60	0	0.00	35.80	30	771	3.89%
2022/03/21	2	35.50	1	35.50	35.95	1	752	0.13%
2022/03/18	4	35.60	0	0.00	35.95	4	730	0.55%
2022/03/17	25.5	35.60	0	0.00	36.05	25.5	726	3.51%
2022/03/16	2	36.33	0	0.00	36.25	2	708	0.28%
2022/03/15	2	38.70	0	0.00	39.10	2	620	0.32%
2022/03/10	5	39.25	0	0.00	39.25	5	625	0.80%
2022/03/07	7	38.95	11	38.80	39.15	-4	617	-0.65%
2022/02/24	1.1	39.36	0	0.00	39.35	1.1	650	0.17%
2022/02/22	5	39.22	0	0.00	39.40	5	652	0.77%
2022/02/21	1	39.30	0	0.00	39.50	1	655	0.15%
2022/02/18	1	39.30	0	0.00	39.40	1	663	0.15%
2022/02/15	5	39.10	1	39.20	39.30	4	732	0.55%
2022/02/14	1	39.10	0	0.00	39.10	1	760	0.13%
2022/02/07	1	39.50	0	0.00	39.55	1	771	0.13%
2022/01/26	1	38.90	4	39.00	39.00	-3	769	-0.39%
2022/01/25	1	38.75	0	0.00	39.00	1	773	0.13%
2022/01/24	1	38.60	0	0.00	39.00	1	774	0.13%
2022/01/21	5	38.98	0	0.00	38.95	5	770	0.65%
2022/01/20	0	0.00	3	39.15	39.30	-3	763	-0.39%
2022/01/19	1	39.00	0	0.00	39.30	1	763	0.13%
2022/01/17	17.4	39.35	0	0.00	39.40	17.4	751	2.32%
2022/01/14	15	39.64	0	0.00	39.85	15	722	2.08%
2022/01/12	9	39.86	4	39.85	40.05	5	705	0.71%
2022/01/11	12	39.91	0	0.00	40.05	12	692	1.73%
2022/01/07	3	40.07	0.2	40.10	40.15	2.8	684	0.41%
2022/01/06	2	40.10	0	0.00	40.40	2	670	0.30%
2022/01/05	3	40.13	0	0.00	40.40	3	665	0.45%
2022/01/04	3	40.15	0	0.00	40.50	3	665	0.45%
2022/01/03	10	40.51	0	0.00	40.55	10	658	1.52%
2021/12/28	1	40.30	0	0.00	40.30	1	659	0.15%
2021/12/21	2	40.30	0	0.00	40.20	2	665	0.30%
2021/12/17	0	0.00	5	41.36	41.50	-5	642	-0.78%
2021/12/15	0	0.00	1	41.45	41.65	-1	641	-0.16%
2021/11/30	1	40.35	0	0.00	40.45	1	665	0.15%
2021/11/26	2	40.50	4	40.35	40.85	-2	684	-0.29%
2021/11/18	1	40.35	0	0.00	40.35	1	862	0.12%
2021/11/15	1	40.80	5	40.10	40.10	-4	898	-0.45%
2021/11/11	0	0.00	1	39.50	39.35	-1	871	-0.11%
2021/11/10	0	0.00	0.3	39.15	39.10	-0.3	867	-0.04%
2021/11/05	0	0.00	5	38.90	38.90	-5	899	-0.56%
2021/11/03	0	0.00	2.1	39.00	39.05	-2.1	949	-0.22%
2021/11/01	0	0.00	1	38.80	38.85	-1	969	-0.10%
2021/10/26	5	38.80	1	38.85	38.90	4	1,256	0.32%
2021/10/19	2	39.20	0	0.00	39.15	2	1,282	0.16%
2021/10/18	8	39.00	0	39.10	39.05	8	1,284	0.62%
2021/10/14	0	0.00	1	39.00	38.55	-1	1,288	-0.08%
2021/10/13	0	0.00	0.2	38.50	38.30	-0.2	1,293	-0.01%
2021/10/05	0	0.00	1	38.05	38.10	-1	1,314	-0.08%
2021/10/01	0	0.00	5	38.10	38.10	-5	1,321	-0.38%
2021/09/29	0	0.00	1	38.45	38.40	-1	1,326	-0.08%
2021/09/22	0	0.00	2	37.90	37.85	-2	1,333	-0.15%
2021/09/16	2	38.18	0	0.00	38.30	2	1,320	0.15%
2021/09/13	0	0.00	1	39.45	39.50	-1	1,275	-0.08%
2021/09/06	5	39.05	0	0.00	38.75	5	1,253	0.40%
2021/09/02	1.2	39.13	0	0.00	39.10	1.2	1,241	0.10%
2021/09/01	0	0.00	5	39.50	39.70	-5	1,227	-0.41%
2021/08/30	0	0.00	13	38.86	38.65	-13	1,215	-1.07%
2021/08/27	4	38.04	0.1	38.25	38.00	3.9	1,202	0.32%
2021/08/26	1.4	38.54	4	38.59	38.55	-2.6	1,163	-0.22%
2021/08/25	14	42.15	54	42.05	42.20	-40	1,127	-3.55%
2021/08/24	1	42.15	10	42.10	42.10	-9	1,050	-0.86%
2021/08/23	5	42.50	0	0.00	42.25	5	1,012	0.49%
2021/08/18	13	42.14	0	0.00	42.50	13	963	1.35%
2021/08/17	7.1	42.52	0	0.00	41.95	7.1	947	0.75%
2021/08/16	2	42.63	0	0.00	42.50	2	935	0.21%
2021/08/13	1.1	42.91	0	0.00	42.95	1.1	912	0.12%
2021/08/12	0	0.00	1	42.95	43.05	-1	906	-0.11%
2021/08/11	3	42.60	6.2	42.58	42.65	-3.2	895	-0.36%
2021/08/10	7.3	43.08	4	42.90	43.05	3.3	894	0.36%
2021/08/09	0	0.00	10	43.75	43.75	-10	905	-1.10%
2021/08/06	4	44.25	0	0.00	44.70	4	912	0.44%
2021/08/05	1	44.30	5	44.40	44.40	-4	938	-0.43%
2021/08/04	1	44.30	1	44.30	44.45	0	994	0.00%
2021/08/03	7	43.74	4	43.40	44.40	3	1,012	0.30%
2021/08/02	2	43.40	0	0.00	43.20	2	992	0.20%
2021/07/30	6.2	42.97	6	43.10	42.95	0.2	932	0.02%
2021/07/26	0	0.00	5	40.92	40.70	-5	847	-0.59%
2021/07/21	3	39.85	0	0.00	39.90	3	891	0.34%
2021/07/16	0	0.00	1	40.30	40.35	-1	947	-0.11%
2021/07/14	1	39.50	0	0.00	39.70	1	968	0.10%
2021/07/12	0	0.00	8	40.00	40.00	-8	1,013	-0.79%
2021/07/09	0	0.00	6	40.30	40.00	-6	1,012	-0.59%
2021/07/08	1	40.00	2	40.05	40.05	-1	1,028	-0.10%
2021/07/06	0	0.00	1	39.45	39.45	-1	1,056	-0.09%
2021/07/05	1	39.15	0	0.00	39.10	1	1,082	0.09%
2021/06/29	4	38.85	0	0.00	38.80	4	1,120	0.36%
2021/06/18	1	39.20	0	0.00	39.15	1	1,527	0.07%
2021/06/16	2	39.30	0	0.00	39.40	2	1,585	0.13%
2021/06/11	0	0.00	1	39.15	39.25	-1	1,647	-0.06%
2021/06/09	1	38.75	0	0.00	38.85	1	1,686	0.06%
2021/06/07	1	38.45	0	0.00	38.50	1	1,704	0.06%
2021/05/31	1	38.95	0	0.00	38.90	1	1,783	0.06%
2021/05/17	37	36.78	1	36.15	36.15	36	1,839	1.96%
2021/05/12	17	38.76	15	39.37	38.35	2	1,745	0.11%
2021/05/11	16	39.94	0	0.00	39.75	16	1,681	0.95%
2021/05/05	0	0.00	2	39.70	39.60	-2	1,641	-0.12%
2021/05/04	1	39.25	4	39.94	39.25	-3	1,636	-0.18%
2021/05/03	0	0.00	9	40.11	40.15	-9	1,606	-0.56%
2021/04/29	0	0.00	7	40.66	40.75	-7	1,608	-0.44%
2021/04/28	0	0.00	1	40.45	40.35	-1	1,605	-0.06%
2021/04/26	0	0.00	1	40.00	39.95	-1	1,605	-0.06%
2021/04/22	4	39.85	15	40.03	39.75	-11	1,617	-0.68%
2021/04/20	0	0.00	1	39.55	39.60	-1	1,598	-0.06%
2021/04/19	0	0.00	1	39.75	39.75	-1	1,625	-0.06%
2021/04/14	0	0.00	1	38.45	38.55	-1	1,624	-0.06%
2021/04/13	0	0.00	2	38.50	38.45	-2	1,633	-0.12%
2021/04/12	4	38.39	0	0.00	38.35	4	1,648	0.24%
2021/04/09	2	38.60	0	0.00	38.65	2	1,628	0.12%
2021/04/08	5	38.92	0	0.00	38.95	5	1,616	0.31%
2021/04/07	9	38.89	0	0.00	38.95	9	1,609	0.56%
2021/04/06	3	39.00	0	0.00	38.85	3	1,610	0.19%
2021/04/01	0	0.00	3	39.05	38.90	-3	1,603	-0.19%
2021/03/29	9	38.62	2	38.80	38.85	7	1,563	0.45%
2021/03/26	5.5	39.26	0	0.00	39.10	5.5	1,513	0.36%
2021/03/25	24	38.93	7	39.21	39.60	17	1,493	1.14%
2021/03/23	1	42.00	5	42.55	42.60	-4	1,294	-0.31%
2021/03/22	0	0.00	1	43.80	43.90	-1	1,256	-0.08%
2021/03/19	1	42.20	1	42.05	42.50	0	1,229	0.00%
2021/03/18	1	42.50	3	42.12	42.75	-2	1,214	-0.16%
2021/03/17	4	41.20	0	0.00	41.40	4	1,195	0.33%
2021/03/16	0	0.00	1	41.30	41.40	-1	1,185	-0.08%
2021/03/09	3	39.80	2	40.20	40.20	1	1,292	0.08%
2021/03/08	1	39.95	0	0.00	40.15	1	1,281	0.08%
2021/03/05	1	40.30	6	41.08	40.40	-5	1,275	-0.39%
2021/03/04	0	0.00	12	40.43	40.80	-12	1,253	-0.96%
2021/03/03	0	0.00	4	40.06	40.10	-4	1,245	-0.32%
2021/03/02	0	0.00	2	39.90	39.95	-2	1,237	-0.16%
2021/02/26	1	39.60	5	39.80	39.85	-4	1,233	-0.32%
2021/02/25	0	0.00	5	39.90	39.90	-5	1,237	-0.40%
2021/02/24	0	0.00	4	39.70	39.75	-4	1,246	-0.32%
2021/02/23	0	0.00	5	39.80	39.85	-5	1,313	-0.38%
2021/02/22	0	0.00	4	39.60	39.50	-4	1,319	-0.30%
2021/02/18	0	0.00	1	38.90	39.20	-1	1,351	-0.07%
2021/02/17	0	0.00	2	39.10	39.15	-2	1,345	-0.15%
2021/02/05	1	38.15	0	0.00	38.20	1	1,332	0.08%
2021/02/04	0	0.00	1	38.15	38.15	-1	1,336	-0.07%
2021/01/29	1	37.80	0	0.00	38.05	1	1,362	0.07%
2021/01/28	1	37.70	0	0.00	38.10	1	1,356	0.07%
2021/01/27	1	38.00	0	0.00	37.95	1	1,363	0.07%
2021/01/25	2	37.05	20	37.15	38.10	-18	1,360	-1.32%
2021/01/22	5	37.08	0	0.00	37.45	5	1,370	0.36%
2021/01/21	12	37.48	0	0.00	37.65	12	1,348	0.89%
2021/01/20	8	37.74	0	0.00	37.70	8	1,336	0.60%
2021/01/18	7	37.86	0	0.00	38.35	7	1,316	0.53%
2021/01/15	16	38.44	0	0.00	38.35	16	1,308	1.22%
2021/01/14	9	38.91	0	0.00	39.00	9	1,324	0.68%
2021/01/12	7	39.14	0	0.00	39.65	7	1,296	0.54%
2021/01/08	7	39.90	0	0.00	40.00	7	1,272	0.55%
2021/01/07	3	40.20	6	40.25	40.20	-3	1,240	-0.24%
2021/01/06	5	40.02	2	40.10	40.10	3	1,254	0.24%
2021/01/05	2	39.95	0	0.00	39.95	2	1,233	0.16%
2021/01/04	0	0.00	19	39.41	39.55	-19	1,208	-1.57%
2020/12/31	0	0.00	5	39.00	39.40	-5	1,203	-0.42%
2020/12/29	2	38.85	0	0.00	39.20	2	1,213	0.16%
2020/12/23	12	38.73	0	0.00	39.00	12	1,266	0.95%
2020/12/22	3	38.98	12	39.00	38.95	-9	1,298	-0.69%
2020/12/21	1	39.00	0	0.00	39.20	1	1,316	0.08%
2020/12/15	0	0.00	0.1	38.30	38.20	-0.1	1,340	0.00%
2020/12/10	0	0.00	11	37.66	38.35	-11	1,468	-0.75%
2020/12/09	6	37.23	1	37.95	37.90	5	1,458	0.34%
2020/12/08	9	38.49	29.6	38.62	38.25	-20.6	1,396	-1.48%
2020/12/07	4	39.80	0	0.00	39.80	4	1,345	0.30%
2020/12/04	0	0.00	3	39.50	39.60	-3	1,327	-0.23%
2020/12/03	1	39.80	0	0.00	39.70	1	1,333	0.07%
2020/12/02	0	0.00	5	39.55	39.80	-5	1,348	-0.37%
2020/12/01	1	39.40	1	39.35	39.65	0	1,362	0.00%
2020/11/27	6	39.30	3	39.78	39.90	3	1,370	0.22%
2020/11/23	4	38.96	2	39.08	39.30	2	1,386	0.14%
2020/11/20	1	39.10	1	39.45	38.95	0	1,381	0.00%
2020/11/18	0	0.00	2	40.30	40.25	-2	1,429	-0.14%
2020/11/17	2	39.75	0	0.00	39.70	2	1,429	0.14%
2020/11/16	11	39.18	0	0.00	39.35	11	1,446	0.76%
2020/11/11	10	39.65	0	0.00	39.55	10	1,475	0.68%
2020/11/09	5	38.95	2	39.00	39.00	3	1,443	0.21%
2020/11/06	6	38.49	0	0.00	38.65	6	1,440	0.42%
2020/11/02	1	38.45	12	38.31	38.45	-11	1,455	-0.76%
2020/10/30	1	38.50	0	0.00	38.60	1	1,449	0.07%
2020/10/28	2	39.50	0	0.00	39.45	2	1,445	0.14%
2020/10/26	2	39.90	0.5	39.80	39.75	1.5	1,491	0.10%
2020/10/21	0	0.00	3	39.05	39.05	-3	1,485	-0.20%
2020/10/20	3	39.10	0	0.00	39.15	3	1,495	0.20%
2020/10/19	1	39.00	6	39.20	39.20	-5	1,504	-0.33%
2020/10/15	4	38.41	0	0.00	38.70	4	1,499	0.27%
2020/10/14	2	38.75	0	0.00	38.90	2	1,493	0.13%
2020/10/07	5	38.45	0	0.00	38.65	5	1,579	0.32%
2020/10/06	5	38.70	0	0.00	39.00	5	1,616	0.31%
2020/10/05	8	38.75	0	0.00	39.20	8	1,665	0.48%
2020/09/30	2	38.00	0	0.00	38.00	2	1,736	0.12%
2020/09/25	1	36.75	2	36.93	36.95	-1	2,064	-0.05%
2020/09/24	3	37.00	0.1	37.05	37.05	2.9	2,129	0.14%
2020/09/18	1	37.95	0	0.00	38.05	1	2,207	0.05%
2020/09/17	1	38.80	0	0.00	38.55	1	2,184	0.05%
2020/09/16	2	38.58	1	39.40	38.70	1	2,193	0.05%
2020/09/15	3	37.70	1	38.35	38.35	2	2,168	0.09%
2020/09/11	1	36.70	0	0.00	36.80	1	2,144	0.05%
2020/09/09	0	0.00	1	36.60	36.85	-1	2,155	-0.05%
2020/08/25	0	0.00	2	37.15	37.25	-2	2,270	-0.09%
2020/08/24	0	0.00	4	36.80	37.85	-4	2,238	-0.18%
2020/08/20	0	0.00	4	35.00	35.20	-4	2,186	-0.18%
2020/08/19	6	35.78	0	0.00	35.90	6	2,184	0.27%
2020/08/14	2	35.25	0	0.00	35.35	2	2,226	0.09%
2020/08/11	0	0.00	4	36.00	35.75	-4	2,260	-0.18%
2020/08/05	1	35.65	0	0.00	35.80	1	2,318	0.04%
2020/07/31	0	0.00	1	36.80	36.35	-1	2,352	-0.04%
2020/07/30	0	0.00	1	35.50	36.00	-1	2,345	-0.04%
2020/07/29	1	35.00	0	0.00	35.00	1	2,332	0.04%
2020/07/20	2	34.70	2	34.70	34.90	0	2,376	0.00%
2020/07/16	0	0.00	5	35.00	35.20	-5	2,413	-0.21%
2020/07/15	0	0.00	5	33.71	34.60	-5	2,394	-0.21%
2020/07/14	0	0.00	3	33.08	33.30	-3	2,376	-0.13%
2020/07/10	1	32.95	0	0.00	33.75	1	2,330	0.04%
2020/07/09	8	34.35	0	0.00	34.15	8	2,279	0.35%
2020/07/08	11	36.07	2	35.90	35.85	9	2,192	0.41%
2020/07/07	2	38.75	4	38.94	39.40	-2	2,044	-0.10%
2020/07/06	0	0.00	1	38.90	39.50	-1	1,963	-0.05%
2020/07/03	1	37.20	4	38.16	38.70	-3	1,897	-0.16%
2020/07/02	0	0.00	3	36.90	36.85	-3	1,813	-0.17%
2020/07/01	2	36.20	1	36.35	36.35	1	1,795	0.06%
2020/06/30	0	0.00	2	36.23	36.20	-2	1,773	-0.11%
2020/06/29	6	35.98	0	0.00	36.00	6	1,770	0.34%
2020/06/24	0	0.00	2	36.00	35.90	-2	1,784	-0.11%
2020/06/23	0	0.00	2	35.85	35.80	-2	1,936	-0.10%
2020/06/22	0	0.00	2	35.70	36.15	-2	1,911	-0.10%
2020/06/19	0	0.00	2	34.90	34.90	-2	1,884	-0.11%
2020/06/17	0	0.00	20	34.20	34.40	-20	1,889	-1.06%
2020/06/16	0	0.00	3	34.00	34.20	-3	1,925	-0.16%
2020/06/12	2	33.00	0	0.00	34.05	2	2,007	0.10%
2020/06/11	2	33.80	0	0.00	34.20	2	2,034	0.10%
2020/06/08	0.1	34.70	0	0.00	34.75	0.1	2,132	0.00%
2020/06/05	0	0.00	2	35.00	35.00	-2	2,122	-0.09%
2020/06/03	2	34.85	0	0.00	34.90	2	2,179	0.09%
2020/06/02	0	0.00	1	34.60	34.75	-1	2,159	-0.05%
2020/06/01	4	34.63	1	34.90	34.60	3	2,151	0.14%
2020/05/28	0	0.00	1	34.00	33.85	-1	2,139	-0.05%
2020/05/27	0	0.00	1	33.95	34.00	-1	2,147	-0.05%
2020/05/25	0	0.00	4	32.96	33.35	-4	2,133	-0.19%
2020/05/18	0	0.00	11	31.95	31.95	-11	2,074	-0.53%
2020/05/14	1	31.45	0	0.00	31.45	1	2,038	0.05%
2020/05/07	6	31.55	0	0.00	31.75	6	1,982	0.30%
2020/05/06	1	31.50	0	0.00	31.80	1	1,983	0.05%
2020/05/05	2	32.15	0	0.00	32.00	2	1,973	0.10%
2020/05/04	3	31.90	0	0.00	32.00	3	1,975	0.15%
2020/04/30	1	32.55	0	0.00	32.40	1	1,959	0.05%
2020/04/29	0	0.00	8	31.69	32.00	-8	1,952	-0.41%
2020/04/28	0	0.00	2	31.20	31.30	-2	1,947	-0.10%
2020/04/23	0	0.00	1	30.65	30.65	-1	1,972	-0.05%
2020/04/22	0	0.00	2	30.58	30.65	-2	1,967	-0.10%
2020/04/14	0	0.00	3	30.70	30.80	-3	1,873	-0.16%
2020/04/10	1	30.15	0	0.00	30.35	1	1,878	0.05%
2020/04/01	0	0.00	6	28.90	28.90	-6	2,005	-0.30%
2020/03/31	4	28.95	3	29.00	29.00	1	2,002	0.05%
2020/03/30	0	0.00	2	28.70	28.85	-2	1,993	-0.10%
2020/03/27	27	28.85	4	29.90	28.30	23	1,989	1.16%
2020/03/19	3	21.05	1	21.25	20.45	2	1,817	0.11%
2020/03/18	0.1	22.70	1	22.80	22.70	-0.9	1,755	-0.05%
2020/03/17	2	23.00	0	0.00	24.00	2	1,742	0.11%
2020/03/16	1	25.15	0	0.00	24.70	1	1,713	0.06%
2020/03/13	8	24.37	18	24.51	26.55	-10	1,715	-0.58%
2020/03/12	6	25.75	0	0.00	27.00	6	1,674	0.36%
2020/03/11	3	27.97	0	0.00	27.55	3	1,632	0.18%
2020/03/10	4	26.85	7	27.00	27.75	-3	1,618	-0.19%
2020/03/09	4	28.30	0	0.00	28.00	4	1,569	0.25%
2020/03/05	0	0.00	21	28.90	29.40	-21	1,525	-1.38%
2020/03/04	14	28.88	0	0.00	28.90	14	1,530	0.91%
2020/03/02	1	29.00	0	0.00	29.40	1	1,522	0.07%
2020/02/27	1	30.35	0	0.00	29.90	1	1,510	0.07%
2020/02/26	1	30.85	0	0.00	31.05	1	1,526	0.07%
2020/02/25	0	0.00	5	31.00	31.30	-5	1,526	-0.33%
2020/02/24	1	31.30	0	0.00	31.60	1	1,535	0.07%
2020/02/21	1	31.95	0	0.00	32.20	1	1,544	0.06%
2020/02/13	0	0.00	2	32.60	32.50	-2	1,598	-0.13%
2020/02/12	1	31.70	0	0.00	31.75	1	1,582	0.06%
2020/02/11	0.1	31.20	4	31.40	31.40	-3.9	1,577	-0.25%
2020/02/07	1	30.35	2	30.45	30.65	-1	1,595	-0.06%
2020/01/31	4	30.19	1	30.65	30.75	3	1,621	0.19%
2020/01/30	5	30.33	2	29.90	29.85	3	1,629	0.18%
2020/01/17	1	31.85	0	0.00	32.00	1	1,610	0.06%
2020/01/16	2	32.05	0	0.00	32.05	2	1,617	0.12%
2020/01/14	3	31.95	0	0.00	32.00	3	1,678	0.18%
2020/01/13	3	32.00	7	32.08	32.00	-4	1,683	-0.24%
2020/01/10	4	31.38	0	0.00	31.35	4	1,678	0.24%
2020/01/09	3	31.67	2	31.85	31.60	1	1,689	0.06%
2020/01/08	1	31.30	2	31.73	31.60	-1	1,688	-0.06%
2020/01/07	1	31.80	0.4	31.65	31.75	0.6	1,675	0.04%
2020/01/06	6	31.24	4	31.56	31.65	2	1,665	0.12%
2020/01/03	6	31.73	1	31.65	31.95	5	1,633	0.31%
2020/01/02	1	32.40	0	0.00	32.10	1	1,604	0.06%
2019/12/31	5	31.85	34	31.94	31.60	-29	1,585	-1.83%
2019/12/30	20	33.22	28	33.02	33.00	-8	1,492	-0.54%
2019/12/27	7	33.73	0	0.00	34.10	7	1,420	0.49%
2019/12/26	0	0.00	1	33.30	33.65	-1	1,399	-0.07%
2019/12/25	0	0.00	6	33.22	33.25	-6	1,390	-0.43%
2019/12/24	10	33.43	0	0.00	33.55	10	1,361	0.73%
2019/12/23	11	32.70	0	0.00	32.60	11	1,318	0.83%
2019/12/19	0	0.00	1	31.50	31.40	-1	1,279	-0.08%
2019/12/18	9	31.39	1	31.15	31.30	8	1,273	0.63%
2019/12/17	0	0.00	8	30.72	30.95	-8	1,258	-0.64%
2019/12/16	3	30.45	0	0.00	30.45	3	1,230	0.24%
2019/12/13	0	0.00	1	30.45	30.40	-1	1,226	-0.08%
2019/12/12	0	0.00	1	30.10	30.45	-1	1,212	-0.08%
2019/12/11	6.3	30.10	1	30.40	29.95	5.3	1,192	0.44%
2019/12/10	7	30.56	3	30.72	30.50	4	1,169	0.34%
2019/12/09	5	29.90	7	29.99	30.60	-2	1,149	-0.17%
2019/12/04	1	28.75	0	0.00	28.75	1	1,166	0.09%
2019/11/28	0	0.00	1	29.00	28.95	-1	1,163	-0.09%
2019/11/25	1	28.30	0	0.00	28.20	1	1,117	0.09%
2019/11/21	1	28.45	1	28.30	28.45	0	1,060	0.00%
2019/11/19	1	27.60	1	27.80	27.85	0	1,010	0.00%
2019/11/14	1	26.60	1	26.95	26.95	0	974	0.00%
2019/11/13	1	26.50	0	0.00	26.70	1	968	0.10%
2019/11/12	1	26.40	0	0.00	26.35	1	976	0.10%
2019/11/06	1	26.00	0	0.00	26.20	1	1,031	0.10%
2019/11/05	3	26.30	2	26.20	26.40	1	1,011	0.10%
2019/11/04	0	0.00	1	26.55	26.55	-1	1,018	-0.10%
2019/11/01	1	26.40	0	0.00	26.80	1	1,020	0.10%
2019/10/31	6	27.34	2	27.40	26.85	4	1,009	0.40%
2019/10/30	3	26.95	1	27.00	27.25	2	981	0.20%
2019/10/29	1	26.65	3	26.82	26.75	-2	953	-0.21%
2019/10/25	1	26.10	2	25.85	25.85	-1	948	-0.11%
2019/10/23	0	0.00	1	25.95	25.60	-1	924	-0.11%
2019/10/22	1	25.35	1	25.50	25.50	0	917	0.00%
2019/10/21	0	0.00	1	24.85	24.85	-1	908	-0.11%
2019/10/18	0	0.00	1	24.35	24.70	-1	904	-0.11%
2019/10/17	0.2	24.30	3	24.50	24.35	-2.8	916	-0.31%
2019/10/14	1	23.55	0	0.00	23.60	1	955	0.10%
2019/09/18	1	23.45	0	0.00	23.45	1	1,241	0.08%
2019/09/12	0	0.00	12	23.38	23.35	-12	1,303	-0.92%
2019/09/11	6	23.55	0	0.00	23.30	6	1,322	0.45%
2019/09/10	3	23.30	0	0.00	23.60	3	1,310	0.23%
2019/09/09	1	23.75	0	0.00	23.65	1	1,300	0.08%
2019/09/03	1	24.15	0	0.00	24.20	1	1,298	0.08%
2019/08/27	1	24.65	0	0.00	24.65	1	1,383	0.07%
2019/08/20	1	24.50	0.5	24.00	24.10	0.5	1,499	0.03%
2019/08/19	0.3	24.65	129.6	24.80	24.75	-129.3	1,496	-8.64%	大賣/鉅額交易
2019/08/15	0	0.00	5	24.05	24.60	-5	1,485	-0.34%
2019/08/13	0	0.00	4	24.74	24.75	-4	1,457	-0.27%
2019/08/12	2	24.00	1	24.45	24.65	1	1,446	0.07%
2019/08/07	2	23.20	3	23.30	23.30	-1	1,427	-0.07%
2019/08/06	1	22.85	0	0.00	23.20	1	1,427	0.07%
2019/08/05	2	23.60	0	0.00	23.60	2	1,410	0.14%
2019/08/02	1.1	23.38	0	0.00	23.35	1.1	1,402	0.08%
2019/07/31	3	23.10	0	0.00	23.40	3	1,395	0.21%
2019/07/30	1	23.15	0	0.00	23.05	1	1,384	0.07%
2019/07/26	5	23.65	0	0.00	23.95	5	1,327	0.38%
2019/07/23	0	0.00	1	23.50	23.55	-1	1,279	-0.08%
2019/07/22	1	22.95	0	0.00	22.90	1	1,255	0.08%
2019/07/19	0	0.00	1	23.00	22.95	-1	1,248	-0.08%
2019/07/18	1	23.05	1	23.15	23.20	0	1,233	0.00%
2019/07/17	1	22.75	0	0.00	22.85	1	1,228	0.08%
2019/07/16	0	0.00	2	22.60	22.70	-2	1,214	-0.16%
2019/07/15	0	0.00	2	21.95	22.10	-2	1,183	-0.17%
2019/07/10	1	21.45	0	0.00	21.60	1	1,159	0.09%
2019/07/09	2	21.80	0	0.00	21.75	2	1,138	0.18%
2019/07/08	4	21.76	0	0.00	21.80	4	1,130	0.35%
2019/07/05	0	0.00	1	22.00	21.95	-1	1,117	-0.09%
2019/07/01	0	0.00	1	20.20	20.75	-1	1,044	-0.10%
2019/06/28	0	0.00	1	20.15	20.05	-1	1,026	-0.10%
2019/06/27	9	20.05	65	20.08	20.05	-56	1,019	-5.50%
2019/06/25	0	0.00	2	21.20	21.20	-2	902	-0.22%
2019/06/24	0.6	21.05	0	0.00	21.20	0.6	880	0.07%
2019/06/21	0	0.00	10	21.13	21.10	-10	874	-1.14%
2019/06/20	20	21.03	5	21.30	21.05	15	890	1.68%
2019/06/19	20	21.10	20	21.25	21.30	0	864	0.00%
2019/06/18	0	0.00	5	21.10	21.05	-5	839	-0.60%
2019/06/17	20	21.10	10	21.20	21.05	10	829	1.21%
2019/06/13	5	21.15	0	0.00	21.15	5	816	0.61%
2019/06/06	1	20.70	0	0.00	20.95	1	752	0.13%
2019/06/05	2	21.08	0	0.00	21.05	2	734	0.27%
2019/06/04	1	21.65	0	0.00	21.75	1	694	0.14%
2019/06/03	1	22.05	9	22.00	22.00	-8	666	-1.20%
2019/05/31	0	0.00	23	21.98	21.95	-23	646	-3.56%
2019/05/30	23	21.30	26.3	21.31	21.60	-3.3	606	-0.54%
2019/05/29	1	21.10	11.2	20.98	21.05	-10.2	578	-1.76%
2019/05/28	2	21.00	21	21.02	20.90	-19	571	-3.33%
2019/05/27	3.1	20.72	10	20.70	20.80	-6.9	552	-1.25%
2019/05/24	2	20.20	5	20.20	20.20	-3	528	-0.57%
2019/05/20	0	0.00	0.8	19.70	19.80	-0.8	514	-0.16%
2019/05/17	0	0.00	1	19.95	19.80	-1	519	-0.19%
2019/05/16	1	20.05	1	20.00	20.00	0	512	0.00%
2019/05/14	0	0.00	5	19.20	19.25	-5	492	-1.02%
2019/05/10	10	19.20	0	0.00	19.30	10	490	2.04%
2019/05/09	40	19.13	0	0.00	19.30	40	491	8.13%
2019/05/08	30	19.23	0	0.00	19.25	30	494	6.06%
2019/05/03	0	0.00	0.1	19.25	19.25	-0.1	514	-0.03%
2019/04/15	0	0.00	1	18.85	18.85	-1	526	-0.19%
2019/04/10	1	18.80	0	0.00	18.80	1	537	0.19%
2019/04/08	1	18.85	2	19.00	19.10	-1	543	-0.18%
2019/03/26	2	18.65	0	0.00	18.75	2	531	0.38%
2019/03/20	2	19.55	0	0.00	19.70	2	487	0.41%
2019/03/06	0	0.00	3	20.00	20.10	-3	490	-0.61%
2019/02/15	0	0.00	2	19.00	19.05	-2	448	-0.45%
2019/01/28	0	0.00	5	19.00	18.90	-5	457	-1.09%
2019/01/24	1	18.25	0	0.00	18.30	1	470	0.21%
2019/01/23	1	18.25	0	0.00	18.20	1	476	0.21%
2019/01/21	0	0.00	20	17.65	17.65	-20	476	-4.20%
2019/01/17	0	0.00	0.9	17.25	17.25	-0.9	481	-0.19%
2019/01/14	2	17.20	0	0.00	17.15	2	539	0.37%
2019/01/08	1	17.45	0	0.00	17.35	1	570	0.18%
2018/12/17	8	16.25	0	0.00	16.25	8	544	1.47%
2018/12/12	2	16.20	0	0.00	16.25	2	548	0.36%
2018/12/06	5	16.25	0	0.00	16.30	5	551	0.91%
2018/12/04	2	16.45	0	0.00	16.50	2	564	0.35%
2018/12/03	5	16.50	0	0.00	16.55	5	574	0.87%
2018/11/30	10	16.50	0	0.00	16.45	10	574	1.74%
2018/11/29	3	16.60	0	0.00	16.60	3	576	0.52%
2018/11/28	2	16.65	0	0.00	16.60	2	575	0.35%
2018/11/27	2	16.50	0	0.00	16.50	2	576	0.35%
2018/11/26	0	0.00	1	16.60	16.55	-1	578	-0.17%
2018/11/19	6	16.52	0	0.00	16.60	6	579	1.03%
2018/11/12	5	16.25	0	0.00	16.20	5	585	0.85%
2018/11/09	10	16.30	0	0.00	16.30	10	602	1.66%
2018/11/08	2	16.50	0	0.00	16.40	2	624	0.32%
2018/11/02	1	16.10	0	0.00	16.20	1	684	0.15%
2018/10/31	0	0.00	1	16.25	16.25	-1	685	-0.15%
2018/10/30	0	0.00	1	16.15	16.10	-1	685	-0.15%
2018/10/26	3	15.57	0	0.00	15.50	3	686	0.44%
2018/10/25	4	15.49	0	0.00	15.45	4	679	0.59%
2018/10/24	6	15.87	2	15.85	15.95	4	666	0.60%
2018/10/23	6	16.12	0	0.00	16.15	6	650	0.92%
2018/10/19	5	16.70	0	0.00	16.65	5	640	0.78%
2018/10/18	6	16.95	6	16.95	16.95	0	633	0.00%
2018/10/17	2	17.05	2	17.00	16.95	0	643	0.00%
2018/10/15	10	17.00	10	16.95	17.00	0	667	0.00%
2018/10/12	2	16.90	0	0.00	17.10	2	682	0.29%
2018/10/11	1	17.05	1	17.45	17.05	0	693	0.00%
2018/10/09	2	17.80	0	0.00	17.80	2	668	0.30%
2018/10/08	3	17.93	0	0.00	17.90	3	712	0.42%
2018/10/05	1	18.00	0	0.00	18.00	1	772	0.13%
2018/10/01	2	18.45	0	0.00	18.35	2	861	0.23%
2018/09/07	0	0.00	1	18.40	18.40	-1	1,045	-0.10%
2018/09/05	1	18.90	0	0.00	18.85	1	1,079	0.09%
2018/08/22	1	18.65	0	0.00	18.60	1	1,454	0.07%
2018/08/16	3	18.45	0	0.00	18.60	3	1,612	0.19%
2018/08/15	0	0.00	20	18.99	18.75	-20	1,644	-1.22%
2018/08/14	2	18.90	0	0.00	19.05	2	1,654	0.12%
2018/08/13	3	19.22	0	0.00	19.20	3	1,662	0.18%
2018/08/09	1	19.60	0	0.00	19.55	1	1,686	0.06%
2018/08/08	2	19.60	0	0.00	19.60	2	1,705	0.12%
2018/08/07	2	19.63	0	0.00	19.60	2	1,716	0.12%
2018/08/03	22	19.50	0	0.00	19.55	22	1,752	1.26%
2018/08/01	4	19.63	0	0.00	19.65	4	1,760	0.23%
2018/07/30	2	19.48	0	0.00	19.55	2	1,772	0.11%
2018/07/27	2	19.50	10	19.50	19.50	-8	1,781	-0.45%
2018/07/26	0	0.00	20	19.70	19.65	-20	1,788	-1.12%
2018/07/25	1	19.75	0	0.00	19.80	1	1,804	0.06%
2018/07/23	1	19.25	0	0.00	19.30	1	1,827	0.05%
2018/07/20	10	19.70	0	0.00	19.70	10	1,817	0.55%
2018/07/17	10	20.65	0	0.00	20.65	10	1,809	0.55%
2018/07/16	10	20.55	0	0.00	20.60	10	1,806	0.55%
2018/07/11	1	22.55	0	0.00	22.35	1	1,679	0.06%
2018/07/10	0	0.00	2	22.40	22.05	-2	1,668	-0.12%
2018/07/06	2	21.80	0	0.00	22.05	2	1,666	0.12%
2018/07/03	3	22.75	0	0.00	22.45	3	1,678	0.18%
2018/06/28	0	0.00	19	23.19	23.20	-19	1,669	-1.14%
2018/06/27	0	0.00	1	23.65	23.45	-1	1,672	-0.06%
2018/06/26	20	23.40	0	0.00	23.50	20	1,671	1.20%
2018/06/22	0	0.00	10	23.81	23.85	-10	1,675	-0.60%
2018/06/21	10	23.95	0	0.00	23.95	10	1,689	0.59%
2018/06/14	2	24.23	8	24.29	24.35	-6	1,778	-0.34%
2018/06/13	0.1	24.25	8	24.20	24.25	-7.9	1,779	-0.44%
2018/06/12	8	23.68	11	23.79	24.15	-3	1,773	-0.17%
2018/06/08	4	24.25	5	24.49	24.25	-1	1,786	-0.06%
2018/06/07	8	24.51	1	24.65	24.55	7	1,774	0.39%
2018/06/06	1	23.80	30	23.90	23.80	-29	1,752	-1.65%
2018/06/05	1	23.70	0	0.00	23.95	1	1,725	0.06%
2018/06/04	6	23.05	1	23.05	23.45	5	1,693	0.30%
2018/06/01	14	22.94	9	22.95	23.00	5	1,657	0.30%
2018/05/31	11	23.05	2	23.05	23.00	9	1,661	0.54%
2018/05/30	0	0.00	1	22.35	23.00	-1	1,646	-0.06%
2018/05/25	0	0.00	11	22.95	22.45	-11	1,670	-0.66%
2018/05/24	16	22.95	14	22.95	23.00	2	1,651	0.12%
2018/05/23	10	22.25	6	22.44	22.50	4	1,603	0.25%
2018/05/22	0	0.00	2	22.05	22.10	-2	1,607	-0.12%
2018/05/21	2	21.90	2	21.95	21.95	0	1,606	0.00%
2018/05/18	0	0.00	20	21.65	21.90	-20	1,597	-1.25%
2018/05/16	1	21.15	0	0.00	21.40	1	1,562	0.06%
2018/05/14	1	20.75	0	0.00	20.75	1	1,578	0.06%
2018/05/10	1	20.75	0	0.00	20.70	1	1,552	0.06%
2018/05/07	1	21.00	0	0.00	21.00	1	1,557	0.06%
2018/05/04	7	21.02	0	0.00	20.90	7	1,555	0.45%
2018/05/03	20	21.15	0	0.00	21.05	20	1,550	1.29%
2018/05/02	3	21.00	0	0.00	21.25	3	1,544	0.19%
2018/04/30	0	0.00	2	21.40	21.40	-2	1,527	-0.13%
2018/04/27	1	20.55	0	0.00	20.55	1	1,506	0.07%
2018/04/26	1	20.60	0	0.00	20.60	1	1,508	0.07%
2018/04/25	0	0.00	2	20.60	20.70	-2	1,512	-0.13%
2018/04/24	2	20.80	0	0.00	20.85	2	1,492	0.13%
2018/04/20	0	0.00	1	21.05	21.15	-1	1,490	-0.07%
2018/04/18	1	21.10	0	0.00	21.05	1	1,507	0.07%
2018/04/17	0	0.00	2	21.13	21.15	-2	1,502	-0.13%
2018/04/16	1	21.20	0	0.00	21.20	1	1,485	0.07%
2018/04/10	2	21.75	11	21.83	21.70	-9	1,549	-0.58%
2018/04/09	1	21.55	0	0.00	21.50	1	1,564	0.06%
2018/03/30	0	0.00	2	22.35	22.20	-2	1,606	-0.12%
2018/03/29	0	0.00	1	22.30	22.30	-1	1,602	-0.06%
2018/03/27	0	0.00	1	22.35	22.35	-1	1,600	-0.06%
2018/03/26	1	22.30	1	22.25	22.30	0	1,585	0.00%
2018/03/23	0	0.00	1	21.95	22.10	-1	1,557	-0.06%
2018/03/22	2	21.95	0	0.00	21.75	2	1,509	0.13%
2018/03/21	5	21.80	0	0.00	21.75	5	1,493	0.33%
2018/03/19	0	0.00	0.1	22.30	22.30	-0.1	1,409	-0.01%
2018/03/13	0	0.00	2	21.68	21.70	-2	1,306	-0.15%
2018/03/12	1	21.50	0	0.00	21.50	1	1,315	0.08%
2018/03/09	1	21.30	3	21.27	21.25	-2	1,316	-0.15%
2018/03/08	0	0.00	2	21.33	21.40	-2	1,312	-0.15%
2018/03/07	0	0.00	5	21.45	21.15	-5	1,298	-0.38%
2018/03/02	0	0.00	3	20.88	21.40	-3	1,252	-0.24%
2018/02/23	3	20.63	1	20.50	20.50	2	1,161	0.17%
2018/02/06	0	0.00	1	19.55	19.30	-1	1,163	-0.09%
2018/01/30	2	19.83	0	0.00	19.85	2	1,136	0.18%
2018/01/19	1	20.15	0	0.00	20.05	1	1,159	0.09%
2018/01/15	2	20.08	0	0.00	20.00	2	1,189	0.17%
2018/01/11	0	0.00	1	19.60	19.60	-1	1,162	-0.09%
2018/01/10	10	19.55	1	19.55	19.55	9	1,155	0.78%
2018/01/09	0	0.00	1	19.50	19.50	-1	1,156	-0.09%
2018/01/08	8	19.94	0	0.00	19.80	8	1,151	0.70%
2018/01/03	1	19.80	0	0.00	19.70	1	1,068	0.09%
2018/01/02	0	0.00	1	19.60	19.60	-1	1,046	-0.10%