宇瞻 (8271)-第一金-路竹券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
67.2
漲跌
▼0.6
漲幅
-0.88%
成交量
795張
產業
上市半導體類股
381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

宇瞻 (8271)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	2	67.45	2	67.50	67.20	0	2,043	0.00%
2024/05/30	3	68.40	1	67.80	67.80	2	2,078	0.10%
2024/05/29	1	68.90	3.5	69.56	68.90	-2.5	2,103	-0.12%
2024/05/28	16	69.16	4	69.25	69.00	12	2,148	0.56%
2024/05/27	1	66.30	0.2	68.30	68.30	0.8	2,241	0.04%
2024/05/24	0	0.00	0.5	66.20	66.10	-0.5	2,428	-0.02%
2024/05/23	1	65.20	4.3	65.12	65.20	-3.3	2,518	-0.13%
2024/05/21	1	66.10	1.3	66.65	66.50	-0.3	2,518	-0.01%
2024/05/20	1	65.80	0	0.00	65.40	1	2,510	0.04%
2024/05/17	1.3	65.61	0.8	65.31	65.30	0.5	2,504	0.02%
2024/05/16	0	64.80	0	0.00	64.20	0	2,494	0.00%
2024/05/14	1.1	65.12	3	65.57	64.80	-1.9	2,468	-0.08%
2024/05/13	4	65.78	5	65.70	65.50	-1	2,458	-0.04%
2024/05/10	1.1	67.56	0	0.00	67.00	1.1	2,445	0.04%
2024/05/09	3	67.97	0	0.00	67.60	3	2,433	0.12%
2024/05/08	0	0.00	1	69.30	69.70	-1	2,416	-0.04%
2024/05/07	4	71.35	6	70.66	70.00	-2	2,402	-0.08%
2024/05/06	0	0.00	0.7	68.60	68.30	-0.7	2,312	-0.03%
2024/05/03	0.2	67.40	1	67.50	67.40	-0.9	2,277	-0.04%
2024/05/02	2	66.85	0	0.00	66.70	2	2,267	0.09%
2024/04/30	0.3	67.90	0	0.00	67.60	0.3	2,245	0.01%
2024/04/29	1.3	67.77	0	0.00	68.00	1.3	2,208	0.06%
2024/04/23	3	63.10	0	0.00	63.10	3	2,164	0.14%
2024/04/19	3	64.77	0	0.00	64.10	3	2,153	0.14%
2024/04/18	4	67.65	0	0.00	67.20	4	2,129	0.19%
2024/04/17	0	0.00	3	68.90	69.80	-3	2,112	-0.14%
2024/04/16	5	69.02	0	0.00	67.80	5	2,104	0.24%
2024/04/12	3	74.07	4	73.95	74.20	-1	2,061	-0.05%
2024/04/11	5	72.18	4	71.85	71.80	1	2,010	0.05%
2024/04/10	9	73.32	2	72.65	73.20	7	2,006	0.35%
2024/04/09	2	70.95	2	71.70	71.50	0	1,948	0.00%
2024/04/08	1	71.00	8	71.75	72.00	-7	1,932	-0.36%
2024/04/03	1	70.50	0	0.00	71.00	1	1,931	0.05%
2024/04/02	2	70.75	3	72.03	71.10	-1	1,931	-0.05%
2024/04/01	2	71.05	3	71.17	71.20	-1	1,951	-0.05%
2024/03/28	4	70.55	3	70.27	70.10	1	1,932	0.05%
2024/03/27	2	70.80	3	71.70	72.00	-1	1,928	-0.05%
2024/03/26	3	72.30	4	72.45	71.00	-1	1,907	-0.05%
2024/03/22	33	72.08	4	72.93	70.80	29	1,813	1.60%
2024/03/21	49	71.93	35	74.24	74.90	14	1,614	0.87%
2024/03/20	7	68.81	10	69.00	68.10	-3	1,447	-0.21%
2024/03/19	8	69.00	0	0.00	68.70	8	1,444	0.55%
2024/03/18	67	68.49	3	69.10	68.90	64	1,425	4.49%
2024/03/15	4	67.90	2	67.80	67.00	2	1,403	0.14%
2024/03/14	0	0.00	0	68.10	67.50	0	1,393	0.00%
2024/03/11	4	67.70	0	0.00	66.80	4	1,380	0.29%
2024/03/08	3	70.13	2	68.10	67.70	1	1,361	0.07%
2024/03/07	0	0.00	2	72.90	72.10	-2	1,330	-0.15%
2024/03/06	1	73.30	1	73.40	73.40	0	1,313	0.00%
2024/03/05	3	73.17	2	73.00	74.50	1	1,290	0.08%
2024/03/04	1	74.40	2	75.15	74.50	-1	1,250	-0.08%
2024/03/01	3	74.93	3	75.57	74.60	0	1,208	0.00%
2024/02/29	4	73.30	11.7	72.24	75.40	-7.7	1,139	-0.67%
2024/02/27	8	72.23	7	72.30	72.30	1	976	0.10%
2024/02/26	0	0.00	2	63.30	66.80	-2	777	-0.26%
2024/02/01	0.5	58.09	0	0.00	57.90	0.5	657	0.08%
2024/01/31	10.2	57.80	0	0.00	57.80	10.2	660	1.54%
2024/01/24	1	57.90	0	0.00	57.80	1	714	0.14%
2024/01/22	1	57.30	0	0.00	57.20	1	722	0.14%
2024/01/19	0	0.00	0.5	56.80	56.80	-0.5	724	-0.07%
2024/01/18	1	56.50	0	0.00	56.40	1	730	0.14%
2024/01/15	0	0.00	0	56.50	57.40	0	729	0.00%
2024/01/11	0	0.00	0	55.80	55.90	0	735	-0.01%
2024/01/08	0	0.00	0	57.20	56.60	0	758	0.00%
2024/01/05	0.2	58.50	1	57.81	57.90	-0.9	753	-0.11%
2024/01/03	3	59.80	0	0.00	59.80	3	765	0.39%
2023/12/27	11	61.16	0	0.00	62.20	11	1,026	1.07%
2023/12/22	1	61.80	1	60.10	59.90	0	984	0.00%
2023/12/18	0	0.00	1	61.60	61.00	-1	958	-0.10%
2023/12/15	0	62.20	0.4	62.20	62.30	-0.4	954	-0.04%
2023/12/11	0	61.40	0	0.00	61.80	0	964	0.00%
2023/12/08	0	0.00	0.4	61.95	61.40	-0.4	963	-0.04%
2023/12/07	0.2	60.50	0	0.00	60.80	0.2	947	0.02%
2023/12/06	0.5	61.65	0.1	61.40	61.90	0.4	934	0.04%
2023/12/05	0	60.20	1.5	60.63	61.00	-1.5	930	-0.16%
2023/11/30	1	60.20	1.1	60.47	60.20	-0.1	927	-0.01%
2023/11/28	0	0.00	0.5	58.60	58.60	-0.5	930	-0.05%
2023/11/27	0.3	58.11	0	0.00	57.70	0.3	943	0.03%
2023/11/22	0	0.00	1.1	59.31	59.70	-1.1	935	-0.12%
2023/11/17	0	58.90	0	0.00	58.60	0	927	0.00%
2023/11/16	0	58.80	0	0.00	58.80	0	927	0.00%
2023/11/15	0.1	59.60	0	0.00	59.30	0.1	924	0.01%
2023/11/14	0.1	59.20	0	0.00	59.30	0.1	924	0.01%
2023/11/10	0	0.00	0.1	59.00	58.50	-0.1	923	-0.01%
2023/11/08	0.1	59.60	0	0.00	59.70	0.1	922	0.01%
2023/11/02	0	57.90	0	0.00	58.30	0	910	0.00%
2023/11/01	0	54.90	0	0.00	55.50	0	893	0.00%
2023/10/31	0	0.00	2.1	56.37	54.90	-2.1	896	-0.23%
2023/10/25	1	58.00	1.1	57.62	57.60	-0.1	964	-0.01%
2023/10/24	0	0.00	2	57.60	58.00	-2	990	-0.20%
2023/10/23	0	57.93	0	0.00	57.20	0	993	0.00%
2023/10/20	0.1	57.70	0	0.00	58.30	0.1	994	0.01%
2023/10/17	2	60.50	0	0.00	60.30	2	981	0.20%
2023/10/12	2	60.70	1	60.60	60.50	1	988	0.10%
2023/10/11	0	59.90	0	0.00	59.40	0	974	0.00%
2023/10/06	0.1	59.75	2.4	60.08	59.80	-2.4	972	-0.24%
2023/10/05	5	60.28	3.1	59.24	59.30	1.9	964	0.20%
2023/10/03	1	58.00	1	59.00	60.30	0	776	0.00%
2023/10/02	0	0.00	0.3	55.90	55.80	-0.3	768	-0.04%
2023/09/28	0.3	54.80	0	0.00	54.70	0.3	784	0.04%
2023/09/26	1	56.20	1	55.60	55.60	0	868	0.00%
2023/09/25	0	56.90	0.3	56.54	57.60	-0.2	891	-0.03%
2023/09/21	0.2	55.90	0	0.00	56.30	0.2	959	0.02%
2023/09/20	0	56.85	0.1	56.80	56.70	0	996	0.00%
2023/09/18	0.1	57.70	0	58.30	57.50	0.1	1,033	0.01%
2023/09/15	0.5	58.00	0	0.00	58.00	0.5	1,040	0.05%
2023/09/14	0.1	56.90	0	0.00	56.90	0.1	1,039	0.01%
2023/09/12	0.4	55.53	0	0.00	55.80	0.4	1,110	0.04%
2023/09/07	0	55.63	0.1	55.50	55.20	-0.1	1,180	-0.01%
2023/09/01	0	0.00	1	54.50	54.50	-1	1,257	-0.08%
2023/08/31	0	0.00	2.5	54.04	53.70	-2.5	1,278	-0.20%
2023/08/30	0	0.00	0.5	53.00	52.80	-0.5	1,308	-0.04%
2023/08/28	0	51.40	0	0.00	51.10	0	1,755	0.00%
2023/08/24	0	0.00	1	51.60	51.60	-1	1,822	-0.05%
2023/08/23	0	0.00	0.3	51.50	51.40	-0.3	1,831	-0.02%
2023/08/22	2	50.50	0	0.00	50.70	2	1,847	0.11%
2023/08/18	1	51.40	1	50.50	50.50	0	1,860	0.00%
2023/08/17	0	51.30	0	0.00	51.50	0	1,860	0.00%
2023/08/15	0	0.00	1	51.00	51.10	-1	1,883	-0.05%
2023/08/14	2	50.30	2.6	50.29	50.20	-0.6	1,912	-0.03%
2023/08/11	2	50.95	2	51.10	51.00	0	1,915	0.00%
2023/08/10	2	51.10	2	50.60	50.70	0	1,918	0.00%
2023/08/09	0.1	52.50	1.1	52.50	52.20	-1	1,905	-0.05%
2023/08/08	4.2	52.47	2	52.00	51.90	2.2	1,906	0.12%
2023/08/04	2	52.20	3	53.00	52.80	-1	1,910	-0.05%
2023/08/02	1.5	53.53	1	52.80	52.80	0.5	1,912	0.03%
2023/08/01	1	55.30	1	54.50	54.50	0	1,904	0.00%
2023/07/31	1	56.10	0	0.00	55.00	1	1,903	0.05%
2023/07/28	6	57.12	6	57.13	56.90	0	1,887	0.00%
2023/07/27	2.1	56.44	2	56.40	56.80	0.1	1,865	0.00%
2023/07/26	1	54.00	0.3	54.87	54.30	0.7	1,844	0.04%
2023/07/25	1	54.90	1	54.90	54.60	0	1,843	0.00%
2023/07/24	3	54.27	1.6	54.92	55.10	1.4	1,840	0.08%
2023/07/19	1.2	55.01	1	54.10	54.10	0.2	1,837	0.01%
2023/07/18	5.1	54.84	4	54.60	54.80	1.1	1,843	0.06%
2023/07/17	1	53.80	2	55.30	56.10	-1	1,849	-0.05%
2023/07/14	1	53.80	0	0.00	54.10	1	1,854	0.05%
2023/07/13	0	0.00	1	54.60	54.30	-1	1,861	-0.05%
2023/07/12	2.1	53.33	2	53.70	53.10	0.1	1,866	0.01%
2023/07/11	3	54.33	3.6	54.23	54.00	-0.6	1,858	-0.03%
2023/07/10	2.1	54.58	1	54.20	54.20	1.1	1,861	0.06%
2023/07/07	0.1	57.30	1.1	55.65	55.60	-1.1	1,883	-0.06%
2023/07/06	3	59.00	0	0.00	58.70	3	1,903	0.16%
2023/07/05	1.5	60.57	0.1	61.00	60.60	1.4	1,887	0.07%
2023/07/04	0	0.00	5	61.20	62.40	-5	1,879	-0.27%
2023/06/30	0.2	60.90	0	61.00	60.90	0.2	1,913	0.01%
2023/06/29	0	0.00	1.1	59.60	59.20	-1.1	1,905	-0.06%
2023/06/28	0	61.10	0	0.00	61.10	0	1,866	0.00%
2023/06/27	2	59.65	0	0.00	59.60	2	1,831	0.11%
2023/06/26	1.1	60.83	1	61.80	60.70	0.1	1,812	0.00%
2023/06/21	0.1	61.00	1	61.20	61.70	-0.9	1,803	-0.05%
2023/06/20	4	61.30	2	61.25	61.20	2	1,791	0.11%
2023/06/19	2.6	62.63	0	0.00	62.40	2.6	1,775	0.15%
2023/06/16	2	62.78	2.3	62.47	62.20	-0.3	1,749	-0.02%
2023/06/15	0	0.00	1	61.60	61.70	-1	1,702	-0.06%
2023/06/14	0.1	61.70	18	61.57	61.80	-18	1,690	-1.06%
2023/06/13	1	60.40	0	0.00	61.40	1	1,664	0.06%
2023/06/12	10.1	61.07	1	61.00	61.00	9.1	1,629	0.56%
2023/06/08	4	60.63	1	60.70	60.70	3	1,592	0.19%
2023/06/07	8	61.41	1.1	61.58	61.20	7	1,577	0.44%
2023/06/06	2.1	60.94	1	60.50	61.30	1.1	1,548	0.07%
2023/06/05	0.2	62.05	1.1	62.11	62.10	-0.9	1,516	-0.06%
2023/06/02	6.2	62.61	7.2	62.20	62.70	-1.1	1,490	-0.07%
2023/06/01	8.2	60.74	7.2	61.33	61.70	1	1,344	0.07%
2023/05/31	0	0.00	4.1	58.30	58.30	-4.1	1,046	-0.39%
2023/05/30	0	0.00	0.1	52.50	53.00	-0.1	998	-0.01%
2023/05/29	0	52.90	1	53.70	53.00	-1	1,001	-0.10%
2023/05/26	2	52.45	1	52.70	52.20	1	1,003	0.10%
2023/05/24	0	51.50	2	51.85	52.10	-2	1,027	-0.19%
2023/05/23	1	51.20	10	51.20	51.30	-9	1,019	-0.88%
2023/05/22	0.1	50.60	0	0.00	51.10	0.1	1,017	0.00%
2023/05/19	0	0.00	0.3	51.52	51.60	-0.3	1,016	-0.03%
2023/05/18	0	0.00	2	51.10	50.70	-2	999	-0.20%
2023/05/17	2	49.10	0	0.00	49.30	2	973	0.21%
2023/05/15	0	0.00	1	47.80	47.80	-1	966	-0.10%
2023/05/12	0	0.00	1	48.10	48.10	-1	974	-0.10%
2023/05/11	1.1	47.71	0.4	48.00	47.70	0.7	971	0.07%
2023/05/10	0.2	48.90	0	0.00	48.75	0.2	968	0.02%
2023/05/09	2	48.35	0	0.00	48.60	2	965	0.21%
2023/05/08	0	0.00	3.1	49.25	49.00	-3.1	956	-0.32%
2023/05/05	0	0.00	0.1	50.50	50.20	-0.1	943	-0.01%
2023/05/04	1	50.70	0.1	51.00	50.60	0.9	945	0.10%
2023/05/03	3	51.50	0.3	51.60	51.50	2.7	946	0.28%
2023/04/26	0	0.00	0.1	50.90	51.10	-0.1	919	-0.01%
2023/04/25	1	51.00	0.1	51.20	50.70	0.9	911	0.10%
2023/04/24	2	51.80	0	0.00	51.80	2	894	0.22%
2023/04/21	2.1	52.27	0	0.00	51.40	2.1	887	0.23%
2023/04/20	1.4	54.81	2.1	53.13	53.00	-0.7	875	-0.08%
2023/04/18	0	0.00	0	54.80	54.70	0	835	0.00%
2023/04/17	0	0.00	6	54.58	55.00	-6	821	-0.73%
2023/04/14	0	0.00	5	54.00	54.00	-5	792	-0.63%
2023/04/13	2	53.50	5	53.86	53.90	-3	778	-0.39%
2023/04/12	8	54.19	1	54.20	54.30	7	761	0.92%
2023/04/11	8	53.75	2.6	54.10	53.40	5.4	719	0.75%
2023/04/10	1.3	52.23	0	0.00	52.50	1.3	654	0.20%
2023/04/07	0	0.00	1.7	53.02	52.60	-1.7	641	-0.26%
2023/04/06	0	0.00	1.1	52.40	52.30	-1.1	606	-0.17%
2023/03/31	12.9	52.38	2	53.05	51.60	10.9	564	1.94%
2023/03/30	0	0.00	1	51.30	51.40	-1	496	-0.20%
2023/03/29	1.5	50.07	0	0.00	49.90	1.5	468	0.32%
2023/03/28	0	50.50	0	0.00	50.70	0	463	0.00%
2023/03/27	0	0.00	3	51.23	51.10	-3	456	-0.66%
2023/03/24	0	0.00	2	51.40	51.10	-2	449	-0.44%
2023/03/23	2	50.50	0	0.00	50.50	2	430	0.46%
2023/03/22	1	49.75	0	0.00	50.30	1	423	0.24%
2023/03/21	0	0.00	0.2	50.33	50.00	-0.2	415	-0.04%
2023/03/20	0	0.00	1.1	49.45	49.50	-1.1	402	-0.27%
2023/03/17	0	0.00	0.1	48.88	49.25	-0.1	397	-0.02%
2023/03/16	0	48.75	1.1	48.27	48.50	-1	391	-0.27%
2023/03/15	1.5	49.03	5	49.35	49.10	-3.5	387	-0.90%
2023/03/14	0	48.75	0	0.00	48.90	0	381	0.00%
2023/03/13	1	49.00	0	0.00	49.00	1	378	0.26%
2023/03/10	2.2	48.94	3	49.00	48.75	-0.8	373	-0.23%
2023/03/09	0	0.00	0	50.10	49.70	0	367	-0.01%
2023/03/08	1	49.10	1.6	49.64	49.65	-0.6	363	-0.17%
2023/03/07	1	49.55	3	49.27	49.55	-2	354	-0.56%
2023/03/06	2.3	48.81	2	48.85	48.80	0.3	333	0.09%
2023/03/03	0.1	48.25	0	0.00	48.95	0.1	328	0.03%
2023/03/02	0	0.00	3	48.70	48.70	-3	321	-0.93%
2023/02/24	0.2	47.80	0	0.00	47.60	0.2	297	0.07%
2023/02/23	3	46.82	0	0.00	47.20	3	281	1.07%
2023/02/22	8	46.61	0	0.00	46.40	8	264	3.02%
2023/02/21	0	0.00	3	45.40	45.35	-3	235	-1.27%
2023/02/17	0	0.00	6	46.00	46.25	-6	243	-2.47%
2023/02/14	0	0.00	3.4	45.26	45.20	-3.4	229	-1.46%
2023/02/10	0	0.00	1	44.90	44.95	-1	225	-0.44%
2023/02/08	1	44.20	0	0.00	44.50	1	217	0.46%
2023/02/01	0	0.00	1	44.30	44.25	-1	203	-0.49%
2023/01/06	0	0.00	1	42.35	42.30	-1	221	-0.45%
2022/12/27	3	41.50	3	41.48	41.55	0	301	0.00%
2022/12/23	3	41.00	0	0.00	41.10	3	301	0.99%
2022/12/22	0	0.00	6	41.22	41.10	-6	302	-1.98%
2022/12/21	0	0.00	1	41.30	40.90	-1	303	-0.33%
2022/12/07	1	42.10	0	0.00	41.35	1	318	0.31%
2022/12/06	1	42.45	0	0.00	42.30	1	315	0.32%
2022/12/05	2	42.88	0	0.00	42.80	2	315	0.63%
2022/12/02	3	42.78	0	0.00	42.80	3	315	0.95%
2022/11/07	0	0.00	1	41.55	41.55	-1	302	-0.33%
2022/11/03	1	40.80	0	0.00	40.75	1	302	0.33%
2022/11/02	0	0.00	14	40.78	40.70	-14	301	-4.64%
2022/11/01	4	40.51	0	0.00	40.60	4	300	1.33%
2022/10/31	10	39.55	0	0.00	39.95	10	298	3.35%
2022/10/26	0	0.00	3	39.35	39.40	-3	301	-0.99%
2022/10/21	0	0.00	1	39.90	39.50	-1	301	-0.33%
2022/10/19	2	40.90	2	41.33	40.50	0	297	0.00%
2022/10/18	2	40.88	7	41.01	40.50	-5	280	-1.78%
2022/10/14	4	40.70	1	41.45	40.85	3	275	1.09%
2022/10/13	3	41.53	3	42.52	38.90	0	265	0.00%
2022/10/12	0	0.00	1.1	42.08	41.95	-1.1	237	-0.46%
2022/10/11	2	41.70	2	40.85	40.80	0	222	0.00%
2022/10/07	4	41.81	0.1	41.70	41.80	3.9	207	1.87%
2022/09/26	0.1	38.80	0	0.00	38.15	0.1	192	0.05%
2022/09/22	0	0.00	1	40.15	40.50	-1	198	-0.50%
2022/09/05	0	39.65	0	0.00	39.25	0	216	0.00%
2022/08/30	0	0.00	1	40.35	40.30	-1	227	-0.44%
2022/08/09	0	0.00	1	39.70	39.90	-1	235	-0.42%
2022/07/14	0	0.00	1	36.20	36.40	-1	299	-0.33%
2022/07/06	0.1	35.00	0	0.00	34.85	0.1	332	0.03%
2022/07/04	0.3	35.35	0	0.00	35.10	0.3	352	0.09%
2022/07/01	1.1	35.91	0	0.00	35.60	1.1	364	0.30%
2022/06/30	0.3	37.30	0	0.00	37.00	0.3	367	0.08%
2022/06/24	0.1	39.00	0	0.00	38.75	0.1	442	0.02%
2022/06/23	0.2	38.75	0	0.00	38.35	0.2	448	0.04%
2022/06/22	0.2	40.00	0	0.00	39.10	0.2	458	0.04%
2022/06/20	0.2	40.25	0	0.00	39.70	0.2	467	0.04%
2022/06/17	0.2	41.00	0	0.00	40.75	0.2	468	0.04%
2022/06/16	4	41.34	0	0.00	40.85	4	475	0.84%
2022/06/14	0.2	41.00	0	0.00	40.95	0.2	492	0.04%
2022/06/10	0	0.00	2.2	42.07	42.05	-2.2	505	-0.44%
2022/06/09	0	0.00	0.3	42.40	42.20	-0.3	515	-0.06%
2022/06/08	1	43.40	0.1	43.70	43.40	0.9	514	0.18%
2022/06/07	0	0.00	0.1	43.65	43.50	-0.1	524	-0.02%
2022/06/01	0	0.00	0.2	43.75	43.55	-0.2	576	-0.03%
2022/05/30	0	0.00	0.3	43.70	43.05	-0.3	602	-0.05%
2022/05/27	0	0.00	0	42.80	42.50	0	612	0.00%
2022/05/26	0	0.00	0.1	43.05	42.65	-0.1	634	-0.02%
2022/05/24	0	0.00	0.1	42.55	42.35	-0.1	719	-0.01%
2022/05/16	0	0.00	0.1	42.00	41.90	-0.1	1,226	-0.01%
2022/04/29	1	41.65	1.1	41.72	41.70	-0.1	1,270	-0.01%
2022/04/28	0	0.00	0.1	41.52	41.25	-0.1	1,274	-0.01%
2022/04/25	1	41.50	0	42.15	41.30	1	1,265	0.08%
2022/04/15	0.1	41.05	0	0.00	40.80	0.1	1,236	0.01%
2022/04/14	0.1	41.75	0	0.00	41.60	0.1	1,239	0.01%
2022/04/13	1	41.90	0.2	42.79	42.00	0.8	1,237	0.07%
2022/04/12	0.1	41.85	0	0.00	41.75	0.1	1,241	0.01%
2022/04/11	4	42.05	0.4	41.75	41.60	3.6	1,240	0.29%
2022/04/08	0.1	43.40	0	0.00	43.40	0.1	1,238	0.01%
2022/04/07	0.1	44.00	0	0.00	43.35	0.1	1,275	0.01%
2022/03/31	0.3	44.90	0	0.00	44.80	0.3	1,281	0.02%
2022/03/30	1	47.65	0.2	47.75	47.75	0.8	1,274	0.06%
2022/03/29	4	47.35	0.1	47.55	47.40	3.9	1,278	0.30%
2022/03/28	1	47.15	0.4	47.60	47.45	0.6	1,315	0.05%
2022/03/25	1	47.95	0	0.00	47.30	1	1,312	0.08%
2022/03/22	1	48.40	0	0.00	48.35	1	1,303	0.08%
2022/03/15	0	0.00	1	46.80	46.80	-1	1,321	-0.08%
2022/03/14	1	47.65	1	47.25	47.65	0	1,324	0.00%
2022/03/10	1	46.75	0	0.00	46.70	1	1,322	0.08%
2022/03/07	0.2	47.40	0	0.00	47.00	0.2	1,339	0.01%
2022/03/02	1	49.45	0	0.00	49.70	1	1,305	0.08%
2022/02/24	1	50.60	2.1	49.41	49.05	-1.1	1,267	-0.09%
2022/02/23	0	0.00	1	51.50	51.70	-1	1,298	-0.08%
2022/02/22	0	0.00	3	50.30	50.60	-3	1,280	-0.23%
2022/02/21	1	53.20	6	52.83	50.80	-5	1,250	-0.40%
2022/02/18	3	50.27	32	51.00	51.00	-29	1,122	-2.58%
2022/01/26	0.1	44.99	0	0.00	43.95	0.1	881	0.01%
2022/01/21	1	45.05	0	0.00	44.55	1	926	0.11%
2022/01/06	0	0.00	3	46.50	46.50	-3	915	-0.33%
2022/01/04	0	0.00	1	47.70	47.30	-1	909	-0.11%
2022/01/03	1	47.60	0	0.00	47.55	1	908	0.11%
2021/12/30	5	49.29	0	0.00	48.65	5	897	0.56%
2021/12/28	0	0.00	1	47.90	47.40	-1	855	-0.12%
2021/12/24	1	48.05	0	0.00	48.00	1	852	0.12%
2021/12/23	0	0.00	0	47.85	47.80	0	832	0.00%
2021/12/22	3	47.40	3	47.75	47.80	0	817	0.00%
2021/12/21	0	0.00	1	46.50	46.60	-1	767	-0.13%
2021/12/20	0	0.00	3	46.20	46.30	-3	769	-0.39%
2021/12/17	0	0.00	22	46.47	46.20	-22	768	-2.86%
2021/12/13	0	0.00	2	47.70	47.70	-2	739	-0.27%
2021/12/09	2	46.93	0	0.00	46.70	2	713	0.28%
2021/12/08	0	0.00	1	47.05	46.85	-1	711	-0.14%
2021/12/02	4	47.00	3	46.10	45.70	1	679	0.15%
2021/11/29	0	0.00	3	44.45	44.10	-3	673	-0.45%
2021/11/26	3.2	44.47	0	0.00	44.45	3.2	682	0.47%
2021/11/23	0	0.00	3	45.85	45.85	-3	680	-0.44%
2021/11/22	21	47.75	15	48.08	46.90	6	672	0.89%
2021/11/17	0	0.00	1	46.45	46.45	-1	576	-0.17%
2021/11/16	3	46.65	0	0.00	46.10	3	581	0.52%
2021/11/11	0	0.00	2	45.30	45.05	-2	575	-0.35%
2021/11/10	0	0.00	0	45.00	45.20	0	597	0.00%
2021/11/08	0	0.00	2	44.75	44.80	-2	661	-0.30%
2021/11/04	0	0.00	2	45.00	44.90	-2	774	-0.26%
2021/11/02	1	45.60	0	0.00	44.45	1	1,168	0.09%
2021/11/01	6	44.88	0	0.00	44.90	6	1,362	0.44%
2021/10/28	0	0.00	1	42.95	43.20	-1	1,347	-0.07%
2021/10/26	1	42.25	20	42.23	42.20	-19	1,371	-1.38%
2021/10/13	0	0.00	2	40.68	40.30	-2	1,630	-0.12%
2021/10/08	0	0.00	0.2	42.50	41.40	-0.2	1,683	-0.01%
2021/10/07	0	0.00	0.1	41.59	41.35	-0.1	1,774	-0.01%
2021/10/06	0	0.00	0.1	40.75	40.10	-0.1	1,811	-0.01%
2021/10/05	0	0.00	0	42.00	40.95	0	1,830	0.00%
2021/09/30	0	0.00	0	42.65	41.85	0	1,884	0.00%
2021/09/29	1	41.70	1	41.95	41.70	0	1,920	0.00%
2021/09/22	1	42.55	0.4	42.70	42.70	0.6	2,336	0.02%
2021/09/13	0	0.00	0.1	43.80	43.65	-0.1	2,499	0.00%
2021/09/09	0	0.00	0.2	42.90	43.30	-0.2	2,530	-0.01%
2021/09/07	0	0.00	0	43.40	43.15	0	2,542	0.00%
2021/09/03	0	0.00	1	44.70	44.45	-1	2,556	-0.04%
2021/09/02	3	44.98	4	44.43	44.25	-1	2,564	-0.04%
2021/09/01	1.2	44.75	0	0.00	45.10	1.2	2,563	0.05%
2021/08/31	1	43.70	2	43.85	44.00	-1	2,566	-0.04%
2021/08/30	1	43.70	0	0.00	43.60	1	2,584	0.04%
2021/08/26	2	44.00	0	0.00	43.80	2	2,623	0.08%
2021/08/20	2	43.23	2	43.40	44.00	0	2,702	0.00%
2021/08/19	0	0.00	1	43.20	43.15	-1	2,700	-0.04%
2021/08/13	2	44.05	0	0.00	43.15	2	2,746	0.07%
2021/08/12	2	45.60	0	0.00	45.55	2	2,719	0.07%
2021/08/11	0	0.00	8	46.43	46.15	-8	2,721	-0.29%
2021/08/10	3	48.20	67	49.09	47.70	-64	2,706	-2.36%
2021/08/09	44	50.34	90	50.58	49.90	-46	2,679	-1.72%
2021/08/06	33	53.50	225	53.57	53.30	-192	2,593	-7.40%	大賣/鉅額交易
2021/08/05	21	51.60	151.5	51.79	52.40	-130.5	2,360	-5.53%	大賣/鉅額交易
2021/08/04	0	0.00	30.1	48.58	48.50	-30.1	2,222	-1.36%
2021/08/03	20	47.85	0	0.00	47.85	20	2,298	0.87%
2021/08/02	10	47.80	10	48.05	47.80	0	2,350	0.00%
2021/07/30	113	46.80	4.3	47.28	46.75	108.7	2,405	4.52%	大買/鉅額交易
2021/07/29	4	48.61	23	48.20	48.60	-19	2,504	-0.76%
2021/07/28	81	48.29	26	48.36	48.00	55	2,534	2.17%
2021/07/27	360	50.09	3	50.70	49.95	357	2,644	13.50%	大買/鉅額交易
2021/07/26	0	0.00	2	50.25	50.80	-2	2,789	-0.07%
2021/07/23	3.1	50.49	5	50.36	50.00	-1.9	2,894	-0.07%
2021/07/22	3	49.95	1	49.90	50.40	2	2,996	0.07%
2021/07/21	0	0.00	0.1	49.20	48.70	-0.1	3,161	0.00%
2021/07/19	1	50.70	0	0.00	51.00	1	3,856	0.03%
2021/07/15	3	49.90	2	49.90	50.00	1	4,307	0.02%
2021/07/14	2	50.25	2	49.65	50.20	0	4,445	0.00%
2021/07/13	5	50.40	0	0.00	49.05	5	4,417	0.11%
2021/07/12	1	49.35	0	0.00	49.20	1	4,432	0.02%
2021/07/07	5	50.80	1	49.40	49.50	4	4,422	0.09%
2021/07/06	0	0.00	15	50.34	50.20	-15	4,420	-0.34%
2021/07/05	12	51.46	6	51.85	51.40	6	4,426	0.14%
2021/07/02	1	48.95	1	49.85	49.20	0	4,336	0.00%
2021/07/01	3	49.93	6	49.03	48.90	-3	4,324	-0.07%
2021/06/30	11	50.72	7	50.60	50.60	4	4,293	0.09%
2021/06/28	10	47.61	0	0.00	49.45	10	4,093	0.24%
2021/06/24	0	0.00	2	45.50	45.40	-2	4,028	-0.05%
2021/06/21	1	44.70	0	0.00	44.55	1	4,028	0.02%
2021/06/18	1	46.30	4	46.49	46.10	-3	4,100	-0.07%
2021/06/17	1	46.40	0	0.00	46.70	1	4,133	0.02%
2021/06/15	4	46.50	0	0.00	46.90	4	4,150	0.10%
2021/06/11	0	0.00	2	46.00	45.80	-2	4,224	-0.05%
2021/06/04	1	47.50	1	46.90	46.90	0	4,255	0.00%
2021/06/03	0	0.00	2	46.30	46.10	-2	4,230	-0.05%
2021/06/02	0	0.00	10	46.35	45.70	-10	4,216	-0.24%
2021/05/26	0	0.00	6	44.43	44.05	-6	4,159	-0.14%
2021/05/25	5	44.50	2	44.53	44.55	3	4,173	0.07%
2021/05/24	2	43.25	0	0.00	43.15	2	4,161	0.05%
2021/05/21	5	41.90	0	0.00	41.85	5	4,150	0.12%
2021/05/19	0	0.00	1	41.55	42.10	-1	4,240	-0.02%
2021/05/14	0	0.00	1	41.50	41.90	-1	4,176	-0.02%
2021/05/12	0	0.00	1	41.10	41.60	-1	4,091	-0.02%
2021/05/11	2	45.50	3	45.65	44.60	-1	4,017	-0.02%
2021/05/10	0	0.00	1	49.10	48.90	-1	3,942	-0.03%
2021/05/07	1	49.75	2	51.30	50.70	-1	3,891	-0.03%
2021/05/06	3	50.27	95	50.63	48.80	-92	3,833	-2.40%
2021/05/05	95	52.60	5	51.64	52.60	90	3,721	2.42%
2021/05/04	0	0.00	1	53.30	51.60	-1	3,676	-0.03%
2021/05/03	1	57.70	2	56.95	54.60	-1	3,538	-0.03%
2021/04/29	3	56.13	8	55.85	56.40	-5	3,373	-0.15%
2021/04/28	7	56.17	1	56.00	56.00	6	3,251	0.18%
2021/04/27	20	56.14	6	56.60	55.90	14	3,127	0.45%
2021/04/26	12	57.66	11	57.85	58.00	1	2,931	0.03%
2021/04/23	3	50.87	22.4	50.06	53.50	-19.4	2,468	-0.79%
2021/04/22	11	49.15	8	49.19	48.65	3	2,238	0.13%
2021/04/21	84	48.41	78	49.18	49.40	6	2,087	0.29%
2021/04/20	0	0.00	2	47.30	47.65	-2	1,811	-0.11%
2021/04/19	0	0.00	2	44.73	45.05	-2	1,934	-0.10%
2021/04/14	0	0.00	0.2	41.70	42.10	-0.2	1,944	-0.01%
2021/04/13	0	0.00	0.5	42.73	42.55	-0.5	1,938	-0.03%
2021/04/12	3	44.05	0	0.00	43.90	3	1,923	0.16%
2021/04/09	2.3	44.31	4	44.30	44.25	-1.7	1,899	-0.09%
2021/04/08	2.3	43.73	4	43.74	43.65	-1.7	1,858	-0.09%
2021/04/01	11	43.67	10	43.49	43.30	1	1,835	0.05%
2021/03/31	2	43.45	0	0.00	43.10	2	1,812	0.11%
2021/03/26	0	0.00	1	42.20	42.20	-1	1,747	-0.06%
2021/03/23	24	43.98	18	42.78	42.70	6	1,742	0.34%
2021/03/22	4	43.05	4	42.96	43.30	0	1,655	0.00%
2021/03/19	0	42.10	1	42.10	42.10	-1	1,650	-0.06%
2021/03/17	3	42.60	0	0.00	42.60	3	1,666	0.18%
2021/03/16	2	42.35	10	41.75	42.45	-8	1,607	-0.50%
2021/03/15	0	41.45	4	41.70	41.70	-4	1,577	-0.25%
2021/03/12	3	41.30	1	41.40	41.35	2	1,576	0.13%
2021/03/08	0	41.75	0	0.00	40.65	0	1,733	0.00%
2021/03/04	0	41.60	0	0.00	40.95	0	1,805	0.00%
2021/03/02	1	42.35	0	0.00	41.50	1	1,808	0.06%
2021/02/24	1	41.85	0	0.00	41.55	1	1,748	0.06%
2021/02/19	1	41.75	4	41.65	41.75	-3	1,679	-0.18%
2021/02/18	4	40.05	0	0.00	40.90	4	1,589	0.25%
2021/02/02	10	37.75	0	0.00	37.75	10	1,572	0.64%
2021/02/01	2	37.68	0	0.00	37.55	2	1,582	0.13%
2021/01/29	1	38.45	0	0.00	38.25	1	1,576	0.06%
2021/01/27	2	39.40	1	39.60	39.40	1	1,564	0.06%
2021/01/26	1	39.20	0	0.00	39.20	1	1,558	0.06%
2021/01/20	0	0.00	7	39.31	38.85	-7	1,537	-0.46%
2021/01/18	0	0.00	5	40.00	39.80	-5	1,528	-0.33%
2021/01/15	1	40.50	5	40.82	40.25	-4	1,526	-0.26%
2021/01/14	0	0.00	30	41.65	41.65	-30	1,497	-2.00%
2021/01/13	2	41.80	22	41.77	41.80	-20	1,470	-1.36%
2021/01/12	70	43.14	22	43.57	42.10	48	1,434	3.35%
2021/01/11	0	0.00	35	40.26	41.70	-35	1,145	-3.06%
2021/01/06	6	39.34	0	0.00	38.60	6	1,022	0.59%
2021/01/04	1	39.25	0	0.00	39.10	1	999	0.10%
2020/12/29	0	0.00	2	40.00	39.45	-2	1,008	-0.20%
2020/12/28	0	0.00	10	39.95	39.90	-10	1,000	-1.00%
2020/12/24	10	39.20	0	0.00	39.25	10	977	1.02%
2020/12/17	0	0.00	20	38.95	38.95	-20	965	-2.07%
2020/12/11	2	40.15	5	39.16	38.85	-3	925	-0.32%
2020/12/10	20	40.00	26	40.18	40.00	-6	892	-0.67%
2020/12/09	3	39.57	0	0.00	39.80	3	863	0.35%
2020/12/08	0	0.00	2	39.10	39.15	-2	855	-0.23%
2020/12/07	2	39.88	0	0.00	39.50	2	850	0.24%
2020/12/03	10	39.60	0	0.00	39.70	10	813	1.23%
2020/12/02	2	40.90	14	41.11	40.60	-12	785	-1.53%
2020/12/01	32	39.11	10	38.85	39.80	22	678	3.24%
2020/11/23	0	37.50	0	0.00	37.40	0	577	0.00%
2020/11/10	0	36.00	0	0.00	35.70	0	656	0.00%
2020/11/06	10	36.70	0	0.00	36.60	10	683	1.46%
2020/11/05	4	36.68	4	37.10	37.05	0	682	0.00%
2020/11/02	3	35.95	0	0.00	35.95	3	715	0.42%
2020/10/28	2	36.45	0	0.00	36.30	2	730	0.27%
2020/10/23	3	37.70	12	37.80	37.80	-9	727	-1.24%
2020/10/22	1	37.10	0	0.00	37.05	1	723	0.14%
2020/10/20	1	37.05	9	37.23	36.90	-8	742	-1.08%
2020/10/14	0	0.00	1	36.70	36.80	-1	758	-0.13%
2020/10/08	1	35.50	0	0.00	35.40	1	770	0.13%
2020/09/28	10	35.20	0	0.00	35.00	10	826	1.21%
2020/09/25	0	0.00	1	34.10	34.30	-1	840	-0.12%
2020/09/22	0	0.00	3	35.80	35.75	-3	853	-0.35%
2020/09/21	0	0.00	2	36.20	36.20	-2	856	-0.23%
2020/09/17	0	0.00	1	36.45	36.30	-1	886	-0.11%
2020/09/16	1	36.45	1	36.50	36.30	0	931	0.00%
2020/09/15	4	36.41	0	0.00	36.40	4	940	0.43%
2020/09/11	0	0.00	20	35.99	35.90	-20	949	-2.11%
2020/09/10	1	36.20	0	0.00	36.05	1	949	0.11%
2020/09/08	20	36.30	0	0.00	36.30	20	958	2.09%
2020/09/07	0	0.00	1	36.85	36.85	-1	965	-0.10%
2020/09/04	1	36.65	1	36.95	36.85	0	975	0.00%
2020/08/25	2	37.75	0	0.00	37.80	2	1,179	0.17%
2020/08/21	2	36.60	0	0.00	37.35	2	1,407	0.14%
2020/08/19	0	0.00	3	37.70	37.35	-3	1,530	-0.20%
2020/08/18	0	0.00	1	38.40	38.30	-1	1,529	-0.07%
2020/08/17	4	38.84	0	0.00	38.85	4	1,584	0.25%
2020/08/14	0	0.00	2	39.00	39.20	-2	1,622	-0.12%
2020/08/13	10	39.46	0	0.00	39.10	10	1,632	0.61%
2020/08/12	0	0.00	3	41.20	41.45	-3	1,609	-0.19%
2020/08/07	2	41.55	0	0.00	41.65	2	1,711	0.12%
2020/08/06	3	43.45	0	0.00	42.75	3	1,735	0.17%
2020/07/23	0	0.00	2	43.20	43.50	-2	2,084	-0.10%
2020/07/17	2	41.85	0	0.00	41.85	2	2,253	0.09%
2020/07/16	0	0.00	2	42.60	42.35	-2	2,441	-0.08%
2020/07/14	1	43.50	0	0.00	43.10	1	2,480	0.04%
2020/07/13	0	0.00	0.7	43.90	43.90	-0.7	2,495	-0.03%
2020/07/09	1	44.90	1	44.95	44.95	0	2,536	0.00%
2020/07/08	0	0.00	1	44.85	44.85	-1	2,536	-0.04%
2020/07/06	5	45.30	0	0.00	45.10	5	2,564	0.20%
2020/07/03	2	45.05	0	0.00	44.75	2	2,593	0.08%
2020/06/24	0	0.00	1	44.55	44.25	-1	2,689	-0.04%
2020/06/23	3	46.63	0	0.00	46.60	3	2,705	0.11%
2020/06/12	1	46.90	0	0.00	46.75	1	2,898	0.03%
2020/06/11	3	47.45	3	47.60	47.30	0	2,932	0.00%
2020/06/10	0	0.00	2	48.05	47.95	-2	2,977	-0.07%
2020/06/09	8	48.40	3	47.75	47.75	5	3,041	0.16%
2020/06/08	19	48.54	7	48.64	48.20	12	3,102	0.39%
2020/06/05	4	50.63	1	50.90	50.50	3	3,120	0.10%
2020/06/04	1	50.70	0	0.00	50.00	1	3,245	0.03%
2020/06/01	1	49.70	8	49.59	49.65	-7	3,932	-0.18%
2020/05/29	0	0.00	1	49.90	49.55	-1	3,929	-0.03%
2020/05/28	7	51.31	5	53.88	49.50	2	3,917	0.05%
2020/05/27	4	49.51	4	49.20	52.00	0	3,725	0.00%
2020/05/26	3	48.30	6	48.33	48.05	-3	3,625	-0.08%
2020/05/25	1	47.55	2	48.48	48.35	-1	3,637	-0.03%
2020/05/22	9	48.63	1	49.15	47.55	8	3,626	0.22%
2020/05/21	1	48.45	1	48.90	48.35	0	3,578	0.00%
2020/05/20	0	0.00	32	46.84	46.90	-32	3,540	-0.90%
2020/05/18	1	49.20	1	48.75	47.90	0	3,531	0.00%
2020/05/15	0	0.00	13	48.05	47.95	-13	3,514	-0.37%
2020/05/14	1	47.45	0	0.00	47.40	1	3,523	0.03%
2020/05/12	4	46.63	0	0.00	46.60	4	3,526	0.11%
2020/05/11	0	0.00	23	47.52	47.35	-23	3,528	-0.65%
2020/05/07	1	48.70	5	49.20	49.00	-4	3,481	-0.11%
2020/05/06	3	48.80	2	47.70	48.80	1	3,469	0.03%
2020/05/05	4	47.51	2	47.15	47.30	2	3,435	0.06%
2020/04/30	15	47.75	2	47.90	47.20	13	3,463	0.38%
2020/04/29	2	47.50	0	0.00	47.60	2	3,463	0.06%
2020/04/28	0	0.00	5	47.60	47.15	-5	3,461	-0.14%
2020/04/27	1	46.60	0	0.00	46.60	1	3,462	0.03%
2020/04/24	7	46.98	0	0.00	46.55	7	3,581	0.20%
2020/04/22	0	0.00	2	45.90	46.70	-2	3,621	-0.06%
2020/04/21	9	45.75	0	0.00	45.40	9	3,585	0.25%
2020/04/20	0	0.00	1	45.95	45.95	-1	3,419	-0.03%
2020/04/17	6	41.10	0	0.00	41.80	6	3,414	0.18%
2020/04/16	2	41.25	1	41.70	41.30	1	3,398	0.03%
2020/04/14	1	40.50	0	0.00	40.65	1	3,468	0.03%
2020/04/10	1	39.60	0	0.00	39.60	1	3,482	0.03%
2020/04/06	0	0.00	5	37.37	37.75	-5	3,461	-0.14%
2020/04/01	1	35.95	0	0.00	36.50	1	3,511	0.03%
2020/03/31	2	36.65	0	0.00	36.05	2	3,533	0.06%
2020/03/27	1	36.70	0	0.00	35.80	1	3,533	0.03%
2020/03/26	0	0.00	8	36.54	36.65	-8	3,557	-0.22%
2020/03/25	7	36.50	0	0.00	36.60	7	3,541	0.20%
2020/03/19	10	30.35	3	32.10	30.25	7	3,869	0.18%
2020/03/18	0	0.00	1	33.55	33.55	-1	3,815	-0.03%
2020/03/17	0	0.00	2	36.10	35.70	-2	3,765	-0.05%
2020/03/13	0	0.00	1	40.00	40.35	-1	3,670	-0.03%
2020/03/10	4	47.90	4	46.91	47.45	0	3,515	0.00%
2020/03/06	22	48.33	18	48.19	47.65	4	3,238	0.12%
2020/03/05	3	45.83	8	46.04	46.65	-5	2,797	-0.18%
2020/03/04	3	41.67	3	42.10	42.45	0	2,599	0.00%
2020/02/27	1	41.00	0	0.00	41.10	1	2,549	0.04%
2020/02/20	4	44.48	0	0.00	44.05	4	2,453	0.16%
2020/02/19	0	0.00	2	43.90	44.00	-2	2,458	-0.08%
2020/02/17	3	45.40	0	0.00	45.40	3	2,429	0.12%
2020/02/12	0	0.00	1	43.50	44.00	-1	2,320	-0.04%
2020/02/05	0	0.00	2	43.25	43.05	-2	2,365	-0.08%
2020/02/04	2	42.80	1	42.50	42.80	1	2,321	0.04%
2020/01/31	6	42.50	16	42.05	42.00	-10	2,248	-0.44%
2020/01/30	1	43.40	20	42.05	42.05	-19	2,186	-0.87%
2020/01/20	4	48.10	4	47.90	46.70	0	2,126	0.00%
2020/01/17	2	45.20	3	45.80	46.20	-1	1,968	-0.05%
2020/01/16	3	43.27	0	0.00	43.85	3	1,860	0.16%
2020/01/15	3	43.25	1	43.10	43.20	2	1,816	0.11%
2020/01/14	0	0.00	1	42.90	42.90	-1	1,789	-0.06%
2020/01/13	13	42.18	0	0.00	42.25	13	1,758	0.74%
2020/01/10	9	41.96	0	0.00	42.35	9	1,735	0.52%
2020/01/09	4	43.01	1	42.90	42.25	3	1,714	0.18%
2019/12/27	5	43.05	2	43.15	42.60	3	1,377	0.22%
2019/12/23	2	41.95	1	42.45	42.45	1	1,199	0.08%
2019/12/18	0	0.00	2	42.80	41.70	-2	1,028	-0.19%
2019/12/17	10	40.89	11	41.53	41.60	-1	834	-0.12%
2019/12/12	2	38.05	0	0.00	37.85	2	607	0.33%
2019/12/05	0	0.00	1	38.00	38.30	-1	528	-0.19%
2019/11/19	3	36.40	1	36.30	36.30	2	469	0.43%
2019/11/14	0	0.00	3	35.60	35.55	-3	432	-0.69%
2019/11/05	24	37.23	7	36.81	36.35	17	355	4.78%
2019/11/04	0	0.00	2	35.85	35.85	-2	239	-0.83%
2019/10/25	0	0.00	1	32.25	32.20	-1	246	-0.41%
2019/09/23	3	32.70	0	0.00	32.70	3	327	0.92%
2019/09/09	20	33.30	0	0.00	33.20	20	366	5.46%
2019/08/02	2	31.73	0	0.00	31.65	2	287	0.69%
2019/07/30	1	33.50	0	0.00	32.95	1	283	0.35%
2019/07/12	2	32.50	5	32.70	32.40	-3	226	-1.33%
2019/07/11	13	32.43	8	32.50	32.50	5	206	2.43%
2019/06/20	0	0.00	1	32.70	32.90	-1	161	-0.62%
2019/05/27	0	0.00	3	32.25	32.20	-3	413	-0.73%
2019/05/22	1	32.10	0	0.00	32.05	1	458	0.22%
2019/05/20	3	31.70	0	0.00	31.75	3	463	0.65%
2019/04/29	0	0.00	2	33.85	33.80	-2	452	-0.44%
2019/04/18	0	0.00	2	34.25	33.95	-2	446	-0.45%
2019/04/15	0	0.00	1	34.25	34.30	-1	441	-0.23%
2019/04/09	2	34.55	0	0.00	34.55	2	431	0.46%
2019/03/25	1	34.00	0	0.00	34.05	1	415	0.24%
2019/03/20	0	0.00	1	34.35	34.30	-1	404	-0.25%
2019/03/19	0	0.00	1	34.30	34.25	-1	402	-0.25%
2019/03/12	1	34.00	3	33.97	33.85	-2	396	-0.50%
2019/03/07	5	35.02	4	34.35	34.35	1	379	0.26%
2019/03/06	1	36.60	0	0.00	36.10	1	352	0.28%
2019/03/04	0	0.00	4	34.80	34.90	-4	249	-1.60%
2019/02/26	2	33.35	0	0.00	34.15	2	202	0.99%
2019/02/22	1	33.00	0	0.00	33.00	1	171	0.58%
2019/02/20	3	31.27	1	31.30	31.30	2	142	1.41%
2019/02/13	1	30.70	0	0.00	30.70	1	154	0.65%
2018/11/14	3	28.15	0	0.00	28.30	3	220	1.36%
2018/10/26	1	25.00	0	0.00	25.00	1	238	0.42%
2018/10/22	0	27.50	0	0.00	27.00	0	235	0.00%
2018/10/05	2	31.55	3	31.15	31.10	-1	218	-0.46%
2018/10/04	2	32.10	0	0.00	32.10	2	213	0.94%
2018/09/28	0	0.00	1	33.50	33.20	-1	220	-0.45%
2018/09/27	0	0.00	1	33.45	33.25	-1	228	-0.44%
2018/09/14	6	34.08	0	0.00	34.10	6	312	1.92%
2018/09/10	1	34.05	0	0.00	33.85	1	332	0.30%
2018/08/28	0	0.00	1	36.35	36.25	-1	393	-0.25%
2018/08/21	0	0.00	2	36.25	36.35	-2	464	-0.43%
2018/08/03	0	0.00	2	37.15	37.15	-2	632	-0.32%
2018/07/24	0	0.00	0	37.00	37.20	0	632	0.00%
2018/07/13	2	37.20	0	0.00	37.20	2	658	0.30%
2018/07/12	0	0.00	5	36.80	36.90	-5	659	-0.76%
2018/07/09	1	35.90	10	36.28	36.20	-9	671	-1.34%
2018/06/26	3	39.90	0	0.00	39.95	3	646	0.46%
2018/06/19	0	0.00	3	40.55	40.55	-3	632	-0.47%
2018/06/15	1	41.15	0	0.00	41.10	1	639	0.16%
2018/06/14	3	41.40	0	0.00	41.25	3	661	0.45%
2018/06/07	0	0.00	9	40.67	40.60	-9	669	-1.34%
2018/06/04	1	41.50	0	0.00	41.55	1	682	0.15%
2018/06/01	1	41.35	0	0.00	41.35	1	723	0.14%
2018/05/31	10	41.70	0	0.00	41.50	10	748	1.34%
2018/05/29	2	40.80	0	0.00	40.80	2	709	0.28%
2018/05/25	5	40.55	0	0.00	40.35	5	734	0.68%
2018/05/23	1	40.85	1	40.85	40.70	0	769	0.00%
2018/05/16	0	0.00	3	40.80	40.60	-3	700	-0.43%
2018/04/20	0	0.00	1	39.75	39.75	-1	642	-0.16%
2018/04/09	5	39.95	0	0.00	39.95	5	651	0.77%
2018/03/29	3	40.42	0	0.00	40.50	3	635	0.47%
2018/03/07	0	0.00	2	40.50	39.80	-2	520	-0.38%
2018/02/27	2	39.70	0	0.00	39.50	2	452	0.44%
2018/01/25	0	0.00	10	38.60	38.60	-10	658	-1.52%