宇瞻 (8271)-新光券商分點個股進出

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
65.3
漲跌
▲1.1
漲幅
+1.71%
成交量
1,109張
產業
上市半導體類股
376人加入追蹤

立即追蹤
本地時間:13:30

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/17	6.1	65.22	7	65.53	65.30	-0.9	2,504	-0.04%
2024/05/16	7.1	64.64	4	64.20	64.20	3.1	2,494	0.12%
2024/05/15	14.1	64.88	3	65.00	64.40	11.1	2,479	0.45%
2024/05/14	17	65.55	4	65.72	64.80	13	2,468	0.53%
2024/05/13	8	66.39	8	65.58	65.50	0	2,458	0.00%
2024/05/10	11	67.36	14	67.15	67.00	-3	2,445	-0.12%
2024/05/09	28	68.51	27	68.17	67.60	1	2,433	0.04%
2024/05/08	34.2	69.55	23.3	69.90	69.70	10.9	2,416	0.45%
2024/05/07	76	70.69	94.4	70.87	70.00	-18.4	2,402	-0.76%
2024/05/06	26.1	68.85	21.1	68.62	68.30	5	2,312	0.22%
2024/05/03	3	66.83	3	67.40	67.40	0	2,277	0.00%
2024/05/02	25	66.77	12.1	66.85	66.70	12.9	2,267	0.57%
2024/04/30	46.1	68.75	46.1	68.23	67.60	0	2,245	0.00%
2024/04/29	2	67.10	17	67.37	68.00	-15	2,208	-0.68%
2024/04/26	13	66.04	3	66.27	66.00	10	2,192	0.46%
2024/04/25	4	64.65	1	64.60	65.00	3	2,179	0.14%
2024/04/24	13.2	64.98	6	64.97	64.90	7.2	2,176	0.33%
2024/04/23	8.1	62.44	3.3	62.42	63.10	4.8	2,164	0.22%
2024/04/22	12.1	63.12	7.2	62.82	62.40	4.9	2,159	0.23%
2024/04/19	15.4	64.77	3.5	65.53	64.10	11.9	2,153	0.55%
2024/04/18	23.4	67.65	18.5	67.35	67.20	4.9	2,129	0.23%
2024/04/17	8	69.34	7	69.14	69.80	1	2,112	0.05%
2024/04/16	27.6	68.61	20	68.39	67.80	7.6	2,104	0.36%
2024/04/15	22.1	72.06	2	72.10	72.10	20.1	2,073	0.97%
2024/04/12	10.1	74.34	33.4	74.50	74.20	-23.3	2,061	-1.13%
2024/04/11	3	72.07	3.1	71.43	71.80	-0.1	2,010	0.00%
2024/04/10	39	73.42	47	73.58	73.20	-8	2,006	-0.40%
2024/04/09	9	70.97	101	71.11	71.50	-92	1,948	-4.72%	大賣/
2024/04/08	16	71.16	15.1	71.75	72.00	0.9	1,932	0.05%
2024/04/03	7	70.47	14	70.60	71.00	-7	1,931	-0.36%
2024/04/02	48	71.65	9	71.78	71.10	39	1,931	2.02%
2024/04/01	9	71.37	15.1	71.11	71.20	-6.1	1,951	-0.31%
2024/03/29	23.1	70.11	9	70.10	70.00	14	1,939	0.72%
2024/03/28	59.2	70.30	21	70.64	70.10	38.2	1,932	1.97%
2024/03/27	2.1	71.27	7	72.05	72.00	-5	1,928	-0.26%
2024/03/26	57.5	71.69	37.2	72.61	71.00	20.4	1,907	1.07%
2024/03/25	21.3	71.25	50.3	71.48	71.20	-29	1,840	-1.58%
2024/03/22	142.2	72.22	34.1	72.00	70.80	108.1	1,813	5.96%	大買/鉅額交易
2024/03/21	83.1	72.55	83.4	72.78	74.90	-0.3	1,614	-0.02%
2024/03/20	13.1	68.44	26.1	68.84	68.10	-13	1,447	-0.90%
2024/03/19	12.1	68.86	12.5	69.25	68.70	-0.4	1,444	-0.02%
2024/03/18	11	69.01	23	68.92	68.90	-12	1,425	-0.84%
2024/03/15	11	67.61	5	68.24	67.00	6	1,403	0.43%
2024/03/14	5.1	67.43	18	67.63	67.50	-12.9	1,393	-0.93%
2024/03/13	8.1	68.48	6.2	69.58	68.30	1.9	1,401	0.14%
2024/03/12	19.1	69.73	22.1	69.49	69.70	-3	1,396	-0.21%
2024/03/11	10.3	67.20	5.1	66.83	66.80	5.3	1,380	0.38%
2024/03/08	16.1	69.45	97	68.33	67.70	-81	1,361	-5.95%
2024/03/07	4.1	72.35	11	72.10	72.10	-6.9	1,330	-0.52%
2024/03/06	6	73.00	11	72.87	73.40	-5	1,313	-0.38%
2024/03/05	8.1	73.80	11	72.53	74.50	-2.9	1,290	-0.23%
2024/03/04	10.3	74.92	12.4	74.92	74.50	-2.1	1,250	-0.17%
2024/03/01	71	75.41	29	75.66	74.60	42	1,208	3.47%
2024/02/29	96.1	73.35	160.1	74.16	75.40	-64	1,139	-5.61%	大賣/
2024/02/27	228.2	71.16	154.7	71.69	72.30	73.5	976	7.52%	大買/大賣/
2024/02/26	60	65.13	75.6	64.56	66.80	-15.6	777	-2.01%
2024/02/23	1.6	61.15	11	60.99	60.80	-9.5	678	-1.39%
2024/02/22	0.1	60.45	23.5	60.23	60.50	-23.4	668	-3.51%
2024/02/21	10	59.53	7.6	59.71	59.70	2.4	667	0.36%
2024/02/20	4	59.10	32	59.20	59.10	-28	662	-4.23%
2024/02/19	0	59.80	7.1	59.50	59.60	-7.1	662	-1.07%
2024/02/16	1	59.00	2	59.10	59.10	-1	662	-0.15%
2024/02/15	1	58.60	5	58.20	58.60	-4	660	-0.61%
2024/02/02	0	58.20	10	58.35	58.40	-10	658	-1.52%
2024/02/01	0	0.00	3	58.10	57.90	-3	657	-0.46%
2024/01/31	9	57.36	9	57.84	57.80	0	660	0.00%
2024/01/30	4	56.78	0	0.00	56.80	4	674	0.59%
2024/01/29	0.1	57.20	0	57.05	57.20	0	683	0.01%
2024/01/26	4	56.80	2.1	57.09	56.80	1.9	693	0.27%
2024/01/25	11.1	57.19	2	57.30	57.00	9.1	713	1.27%
2024/01/24	4.1	57.95	5.1	57.88	57.80	-1	714	-0.14%
2024/01/23	0	0.00	1.1	57.38	57.40	-1.1	719	-0.15%
2024/01/22	0	0.00	9	57.07	57.20	-9	722	-1.25%
2024/01/19	4	56.78	7.2	56.79	56.80	-3.2	724	-0.44%
2024/01/18	2	56.30	12.1	56.37	56.40	-10.1	730	-1.38%
2024/01/17	7.2	56.66	6.1	56.60	56.40	1.1	729	0.15%
2024/01/16	3.2	56.67	1.1	57.16	56.70	2.1	728	0.28%
2024/01/15	0.1	57.80	3	57.60	57.40	-2.9	729	-0.40%
2024/01/12	4	55.88	2.1	56.39	55.90	1.9	727	0.26%
2024/01/11	17	55.82	1	56.00	55.90	16	735	2.18%
2024/01/10	13	56.09	0	56.30	56.00	13	744	1.75%
2024/01/09	5.2	56.31	0	0.00	56.20	5.2	757	0.68%
2024/01/08	27.2	56.90	8	57.04	56.60	19.2	758	2.53%
2024/01/05	25	58.19	3	57.83	57.90	22	753	2.92%
2024/01/04	30	59.11	11	58.92	58.60	19	761	2.50%
2024/01/03	25	59.90	3	60.20	59.80	22	765	2.87%
2024/01/02	6	61.27	0.1	61.10	61.10	6	782	0.76%
2023/12/29	8	61.45	6	62.00	61.90	2	895	0.22%
2023/12/28	6	61.73	8	61.54	61.40	-2	982	-0.20%
2023/12/27	21.1	61.25	35	61.46	62.20	-13.9	1,026	-1.35%
2023/12/26	8	59.74	1.1	59.91	59.60	6.9	988	0.70%
2023/12/25	8.1	59.85	0	0.00	59.50	8.1	986	0.82%
2023/12/22	11	60.60	15	61.35	59.90	-4	984	-0.41%
2023/12/21	6	59.38	17	59.69	59.50	-11	960	-1.14%
2023/12/20	13.1	59.97	5	60.20	59.70	8.1	964	0.84%
2023/12/19	2.1	59.84	2	59.75	60.10	0.1	962	0.01%
2023/12/18	15	61.51	15	62.33	61.00	0	958	0.00%
2023/12/15	13	62.31	4	62.43	62.30	9	954	0.95%
2023/12/14	4	62.03	7.2	62.19	61.90	-3.2	948	-0.34%
2023/12/13	0	0.00	0	62.00	62.00	0	944	0.00%
2023/12/12	1.2	62.20	4.2	61.69	61.80	-3	961	-0.31%
2023/12/11	1.1	61.41	3	61.73	61.80	-2	964	-0.20%
2023/12/08	5	61.52	3.2	61.58	61.40	1.8	963	0.19%
2023/12/07	28	61.29	48	61.39	60.80	-20	947	-2.11%
2023/12/06	49	61.74	21.1	61.33	61.90	27.9	934	2.99%
2023/12/05	4	60.38	4	60.80	61.00	0	930	0.00%
2023/12/04	13	60.99	27	61.03	60.70	-14	944	-1.48%
2023/12/01	4	60.30	4	60.60	60.30	0	933	0.00%
2023/11/30	12.1	60.33	16	60.29	60.20	-3.9	927	-0.42%
2023/11/29	1	59.50	39.1	59.47	59.40	-38.1	916	-4.15%
2023/11/28	1	58.50	14	58.61	58.60	-13	930	-1.40%
2023/11/27	37	58.12	5	58.82	57.70	32	943	3.39%
2023/11/24	1.3	59.48	4	59.35	59.20	-2.7	947	-0.28%
2023/11/22	2	59.40	0	0.00	59.70	2	935	0.21%
2023/11/21	12	59.48	2	59.95	59.30	10	934	1.07%
2023/11/20	8	59.89	10	59.73	59.80	-2	935	-0.21%
2023/11/17	5.1	58.60	0	0.00	58.60	5.1	927	0.55%
2023/11/16	15	58.97	0	59.00	58.80	15	927	1.62%
2023/11/15	6	59.60	2	59.30	59.30	4	924	0.43%
2023/11/13	7.2	59.03	2	59.20	59.10	5.2	923	0.56%
2023/11/10	7	58.40	0	0.00	58.50	7	923	0.76%
2023/11/09	12	58.90	3	59.10	58.80	9	923	0.97%
2023/11/08	4	59.75	10.1	59.81	59.70	-6.1	922	-0.66%
2023/11/07	1	60.20	22	59.54	59.50	-21	918	-2.29%
2023/11/06	17.6	58.63	7	59.20	58.80	10.6	912	1.16%
2023/11/03	14.1	57.91	7	58.40	58.00	7.1	905	0.78%
2023/11/02	9	58.10	20.1	57.36	58.30	-11.1	910	-1.22%
2023/11/01	18.1	55.27	10	55.44	55.50	8.1	893	0.90%
2023/10/31	7.5	55.39	5.4	55.87	54.90	2.2	896	0.24%
2023/10/30	0	0.00	4.5	56.56	56.30	-4.5	909	-0.49%
2023/10/27	5	55.92	3	55.60	55.60	2	912	0.22%
2023/10/26	9	56.41	2	56.65	56.10	7	932	0.75%
2023/10/25	5	57.60	0	0.00	57.60	5	964	0.52%
2023/10/24	3	56.90	20	57.37	58.00	-17	990	-1.72%
2023/10/23	3	57.47	20	57.73	57.20	-17	993	-1.71%
2023/10/20	8	57.91	7	58.34	58.30	1	994	0.10%
2023/10/19	2	58.75	12	59.13	59.60	-10	1,002	-1.00%
2023/10/18	9.9	58.90	1	58.80	59.10	8.9	996	0.89%
2023/10/17	0	0.00	7	60.20	60.30	-7	981	-0.71%
2023/10/16	3	59.40	8	59.10	59.30	-5	974	-0.51%
2023/10/13	5	60.58	7.1	60.12	60.30	-2.1	981	-0.22%
2023/10/12	3	60.70	15.1	60.35	60.50	-12.1	988	-1.22%
2023/10/11	7	60.39	13	60.12	59.40	-6	974	-0.62%
2023/10/06	9	59.94	41.3	59.81	59.80	-32.3	972	-3.32%
2023/10/05	121.3	60.64	63	60.30	59.30	58.3	964	6.04%	大買/
2023/10/04	31.2	58.81	29.1	59.20	60.60	2.1	858	0.25%
2023/10/03	28	58.58	30.3	58.39	60.30	-2.3	776	-0.29%
2023/10/02	9	55.82	4	55.58	55.80	5	768	0.65%
2023/09/28	12	54.85	0	0.00	54.70	12	784	1.53%
2023/09/27	8.6	55.07	3	54.77	54.70	5.6	823	0.68%
2023/09/26	5.2	56.56	1	56.50	55.60	4.2	868	0.49%
2023/09/25	8	57.24	8	57.56	57.60	0	891	0.00%
2023/09/22	4.1	56.03	0	0.00	56.30	4.1	917	0.44%
2023/09/21	5.1	55.81	6	55.97	56.30	-0.9	959	-0.09%
2023/09/20	6	57.13	3	57.70	56.70	3	996	0.30%
2023/09/19	2	57.60	0	0.00	57.60	2	1,013	0.20%
2023/09/18	18.1	57.83	2.3	58.50	57.50	15.8	1,033	1.53%
2023/09/15	16.9	58.03	7.5	57.84	58.00	9.4	1,040	0.90%
2023/09/14	0.4	57.00	19.1	57.10	56.90	-18.7	1,039	-1.80%
2023/09/13	5	56.30	5	56.22	56.30	0	1,066	0.00%
2023/09/12	2	56.10	6	55.88	55.80	-4	1,110	-0.36%
2023/09/11	2	55.45	2	55.60	55.20	0	1,125	0.00%
2023/09/08	2	55.85	2	55.55	55.90	0	1,152	0.00%
2023/09/07	3	55.30	18.4	55.63	55.20	-15.4	1,180	-1.30%
2023/09/06	5	54.82	1	54.70	54.70	4	1,187	0.34%
2023/09/05	5	54.70	2	54.80	54.70	3	1,207	0.25%
2023/09/04	1	54.20	0	0.00	54.50	1	1,229	0.08%
2023/09/01	2	54.40	10.2	54.51	54.50	-8.2	1,257	-0.65%
2023/08/31	3	54.00	129	53.21	53.70	-126	1,278	-9.85%	大賣/鉅額交易
2023/08/30	8	52.56	18	52.76	52.80	-10	1,308	-0.76%
2023/08/29	1	51.60	3	51.30	51.70	-2	1,448	-0.14%
2023/08/28	0	51.60	0	0.00	51.10	0	1,755	0.00%
2023/08/25	14	51.30	2	51.40	51.10	12	1,815	0.66%
2023/08/24	9	51.79	4	51.97	51.60	5	1,822	0.27%
2023/08/23	3	51.10	0	0.00	51.40	3	1,831	0.16%
2023/08/22	5	51.08	10	50.71	50.70	-5	1,847	-0.27%
2023/08/18	10	51.23	1	50.60	50.50	9	1,860	0.48%
2023/08/17	1	51.50	5	51.14	51.50	-4	1,860	-0.21%
2023/08/16	5	49.94	26	50.28	50.50	-21	1,865	-1.13%
2023/08/15	0	51.08	3	51.03	51.10	-3	1,883	-0.16%
2023/08/14	3	50.53	0	0.00	50.20	3	1,912	0.16%
2023/08/11	3	50.80	3	51.17	51.00	0	1,915	0.00%
2023/08/10	15.6	50.86	12	51.28	50.70	3.6	1,918	0.19%
2023/08/09	9	52.39	17	51.94	52.20	-8	1,905	-0.42%
2023/08/08	3	52.40	0	0.00	51.90	3	1,906	0.16%
2023/08/07	2	53.00	5	53.38	53.80	-3	1,910	-0.16%
2023/08/04	1	52.00	3.1	53.04	52.80	-2.1	1,910	-0.11%
2023/08/02	19	53.47	1	52.90	52.80	18	1,912	0.94%
2023/08/01	15	54.71	7	55.16	54.50	8	1,904	0.42%
2023/07/31	14.1	55.78	18.1	55.89	55.00	-4	1,903	-0.21%
2023/07/28	13	57.04	11	57.31	56.90	2	1,887	0.11%
2023/07/27	11	56.41	10	56.12	56.80	1	1,865	0.05%
2023/07/26	1	54.10	0.5	54.54	54.30	0.5	1,844	0.03%
2023/07/25	1	54.40	2.1	54.75	54.60	-1.1	1,843	-0.06%
2023/07/24	3	54.07	3	54.60	55.10	0	1,840	0.00%
2023/07/21	8	53.41	12	54.16	54.40	-4	1,831	-0.22%
2023/07/20	9	55.00	9.1	55.23	55.10	-0.1	1,839	0.00%
2023/07/19	2	55.00	83	54.22	54.10	-81	1,837	-4.41%
2023/07/18	13.3	54.63	3	54.83	54.80	10.3	1,843	0.56%
2023/07/17	1	55.20	42.1	55.63	56.10	-41.1	1,849	-2.22%
2023/07/14	16.3	54.11	3	54.00	54.10	13.3	1,854	0.72%
2023/07/13	38.3	54.83	11	54.19	54.30	27.3	1,861	1.47%
2023/07/12	19	53.36	61.1	53.36	53.10	-42.1	1,866	-2.26%
2023/07/11	8.2	54.30	5.3	54.51	54.00	3	1,858	0.16%
2023/07/10	8.2	54.45	10.8	54.64	54.20	-2.6	1,861	-0.14%
2023/07/07	59.3	56.23	19	56.45	55.60	40.3	1,883	2.14%
2023/07/06	23	59.19	24	59.01	58.70	-1	1,903	-0.05%
2023/07/05	38.3	61.33	13	60.74	60.60	25.3	1,887	1.34%
2023/07/04	24	61.93	18.1	61.73	62.40	5.9	1,879	0.32%
2023/07/03	21.3	60.16	9	60.44	60.40	12.3	1,872	0.66%
2023/06/30	29	60.60	19	60.63	60.90	10	1,913	0.52%
2023/06/29	28.2	58.64	36	59.38	59.20	-7.8	1,905	-0.41%
2023/06/28	39	61.14	27	61.37	61.10	12	1,866	0.64%
2023/06/27	33.2	59.89	94	59.81	59.60	-60.8	1,831	-3.32%
2023/06/26	29	61.01	19	61.45	60.70	10	1,812	0.55%
2023/06/21	14	61.23	5	61.30	61.70	9	1,803	0.50%
2023/06/20	14.2	61.72	13	61.62	61.20	1.2	1,791	0.07%
2023/06/19	109.1	62.74	24.2	62.61	62.40	85	1,775	4.79%	大買/
2023/06/16	28	62.44	43.1	62.25	62.20	-15.1	1,749	-0.86%
2023/06/15	26	61.56	9	61.60	61.70	17	1,702	1.00%
2023/06/14	29.1	61.88	34	62.01	61.80	-5	1,690	-0.29%
2023/06/13	25	60.54	17	61.31	61.40	8	1,664	0.48%
2023/06/12	20	61.16	19	61.55	61.00	1	1,629	0.06%
2023/06/09	12	60.44	60	60.26	60.80	-48	1,608	-2.99%
2023/06/08	15	60.51	9	60.63	60.70	6	1,592	0.38%
2023/06/07	39	61.50	30.6	61.54	61.20	8.4	1,577	0.53%
2023/06/06	21.9	61.01	43.1	60.56	61.30	-21.2	1,548	-1.37%
2023/06/05	10.8	62.14	22	62.26	62.10	-11.2	1,516	-0.74%
2023/06/02	83.5	62.40	72.1	62.47	62.70	11.4	1,490	0.76%
2023/06/01	317.2	60.95	249.3	61.20	61.70	67.9	1,344	5.05%	大買/大賣/
2023/05/31	4	58.15	32.3	57.71	58.30	-28.3	1,046	-2.70%
2023/05/30	9	52.73	8.1	52.44	53.00	1	998	0.10%
2023/05/29	2	53.70	1	53.60	53.00	1	1,001	0.10%
2023/05/26	4	52.25	1	52.20	52.20	3	1,003	0.30%
2023/05/25	5.1	52.04	8	52.05	52.00	-2.9	1,004	-0.29%
2023/05/24	2	51.60	3	51.70	52.10	-1	1,027	-0.10%
2023/05/23	2	51.30	1	51.00	51.30	1	1,019	0.10%
2023/05/22	5	50.98	6	51.33	51.10	-1	1,017	-0.09%
2023/05/19	13	51.31	11	51.55	51.60	2	1,016	0.20%
2023/05/18	15	50.90	17.1	51.11	50.70	-2.1	999	-0.21%
2023/05/17	2	48.88	3	49.23	49.30	-1	973	-0.11%
2023/05/16	26	48.71	3	48.63	48.65	23	969	2.37%
2023/05/15	13	47.80	0	47.80	47.80	13	966	1.35%
2023/05/12	2	47.68	3	48.07	48.10	-1	974	-0.10%
2023/05/11	9.1	47.94	0	0.00	47.70	9.1	971	0.93%
2023/05/10	2	48.80	0	48.90	48.75	2	968	0.21%
2023/05/09	9	48.41	1	48.40	48.60	8	965	0.83%
2023/05/08	16.1	48.96	13	49.38	49.00	3.1	956	0.33%
2023/05/05	17.1	50.44	0	0.00	50.20	17.1	943	1.81%
2023/05/04	25.2	50.84	0	0.00	50.60	25.2	945	2.66%
2023/05/03	3	50.80	5	51.42	51.50	-2	946	-0.21%
2023/05/02	8.1	50.90	1	50.80	50.60	7.1	937	0.76%
2023/04/28	3.1	51.61	1	51.70	51.50	2.1	933	0.23%
2023/04/27	0	51.60	1	51.70	51.30	-1	924	-0.11%
2023/04/26	2	50.18	3	50.13	51.10	-1	919	-0.11%
2023/04/25	9.2	51.42	3	50.37	50.70	6.2	911	0.68%
2023/04/24	26.1	51.97	4	52.23	51.80	22.1	894	2.47%
2023/04/21	15.1	52.52	3.3	52.50	51.40	11.8	887	1.33%
2023/04/20	12.2	54.11	8	54.05	53.00	4.2	875	0.48%
2023/04/19	3.1	55.59	8.4	55.51	55.50	-5.3	857	-0.62%
2023/04/18	13.2	54.92	11	54.71	54.70	2.2	835	0.26%
2023/04/17	4	54.60	7.2	54.74	55.00	-3.2	821	-0.39%
2023/04/14	14.1	53.74	7	53.89	54.00	7.1	792	0.89%
2023/04/13	81	53.79	6	53.83	53.90	75	778	9.63%
2023/04/12	11	53.86	28.1	54.19	54.30	-17.1	761	-2.25%
2023/04/11	37.1	53.86	71	53.73	53.40	-33.9	719	-4.71%
2023/04/10	2	52.55	4.1	52.37	52.50	-2.1	654	-0.32%
2023/04/07	14.1	52.83	66	52.69	52.60	-51.9	641	-8.09%
2023/04/06	14	51.39	29.1	51.91	52.30	-15.1	606	-2.48%
2023/03/31	73	52.79	64.1	52.75	51.60	8.9	564	1.58%
2023/03/30	51.1	51.22	53	51.26	51.40	-1.9	496	-0.38%
2023/03/29	4.1	50.07	5	49.88	49.90	-0.9	468	-0.19%
2023/03/28	8.1	50.70	0	0.00	50.70	8.1	463	1.75%
2023/03/27	3.3	51.03	5.1	51.02	51.10	-1.8	456	-0.39%
2023/03/24	7	51.20	39	51.22	51.10	-32	449	-7.11%
2023/03/23	8.1	49.94	10	50.46	50.50	-1.9	430	-0.43%
2023/03/22	1	50.39	43	50.01	50.30	-42	423	-9.91%
2023/03/21	4	50.42	9	50.17	50.00	-5	415	-1.21%
2023/03/20	8.1	49.34	11	49.46	49.50	-2.9	402	-0.72%
2023/03/17	6.1	49.21	29.2	49.15	49.25	-23.1	397	-5.81%
2023/03/16	46.1	48.30	9	48.41	48.50	37.1	391	9.48%
2023/03/15	3	49.40	0	0.00	49.10	3	387	0.78%
2023/03/14	0	48.71	4	48.76	48.90	-4	381	-1.04%
2023/03/13	5	48.18	2.3	48.98	49.00	2.7	378	0.72%
2023/03/10	11	48.87	6.8	49.09	48.75	4.2	373	1.12%
2023/03/09	0.1	49.68	10.1	49.70	49.70	-10	367	-2.72%
2023/03/08	16	49.25	34.3	49.37	49.65	-18.3	363	-5.04%
2023/03/07	10.5	49.31	73.6	49.46	49.55	-63.2	354	-17.82%
2023/03/06	5	48.93	7.2	48.95	48.80	-2.2	333	-0.66%
2023/03/03	11	48.59	8	48.82	48.95	3	328	0.91%
2023/03/02	17	48.67	11.1	48.72	48.70	5.9	321	1.83%
2023/03/01	1	47.60	2	47.95	47.95	-1	307	-0.33%
2023/02/24	6	47.63	17.3	47.75	47.60	-11.3	297	-3.79%
2023/02/23	19.9	47.04	16.1	47.05	47.20	3.8	281	1.34%
2023/02/22	14.3	46.37	19.4	46.36	46.40	-5.1	264	-1.92%
2023/02/21	8	45.33	0	0.00	45.35	8	235	3.39%
2023/02/20	1	45.95	2	46.00	45.80	-1	240	-0.43%
2023/02/17	0.2	45.95	17.1	46.04	46.25	-16.9	243	-6.95%
2023/02/16	0.3	45.69	32	45.84	45.90	-31.7	239	-13.25%
2023/02/15	5	45.20	36	45.57	45.25	-31	233	-13.29%
2023/02/14	4	45.01	15.6	45.23	45.20	-11.6	229	-5.04%
2023/02/13	1	44.70	0	0.00	44.90	1	226	0.44%
2023/02/10	1	44.90	5	45.19	44.95	-4	225	-1.77%
2023/02/09	0	44.40	3	44.40	44.50	-3	219	-1.37%
2023/02/08	17	45.14	34	44.69	44.50	-17	217	-7.83%
2023/02/07	0	44.03	0	0.00	44.05	0	203	0.00%
2023/02/06	0	44.35	0	0.00	44.30	0	202	0.00%
2023/02/03	4	44.26	1	44.45	44.55	3	206	1.45%
2023/02/02	3.3	44.63	3	44.55	44.65	0.3	210	0.13%
2023/02/01	1	44.20	9	44.03	44.25	-8	203	-3.94%
2023/01/31	0	0.00	5	43.23	43.40	-5	193	-2.58%
2023/01/30	0	0.00	1	42.60	42.65	-1	189	-0.53%
2023/01/17	0	42.05	2	42.10	42.05	-2	187	-1.06%
2023/01/16	1	41.95	0	0.00	42.00	1	191	0.52%
2023/01/13	3.1	42.10	0	0.00	42.10	3.1	192	1.59%
2023/01/12	3	42.40	10	42.42	42.40	-7	195	-3.58%
2023/01/11	2	42.50	2	42.73	42.80	0	212	0.00%
2023/01/10	0	42.54	9	42.88	42.75	-9	215	-4.17%
2023/01/09	0	0.00	0	42.30	42.20	0	213	0.00%
2023/01/06	8	42.30	8	42.03	42.30	0	221	0.00%
2023/01/05	2	41.75	2	41.60	41.70	0	246	0.00%
2022/12/30	1.1	41.38	0	0.00	41.40	1.1	298	0.36%
2022/12/29	0	41.95	0	0.00	41.40	0	300	0.00%
2022/12/27	1	41.55	1.1	41.43	41.55	-0.1	301	-0.05%
2022/12/22	0	41.15	0	0.00	41.10	0	302	0.00%
2022/12/21	2	41.00	2	41.30	40.90	0	303	0.00%
2022/12/20	0.2	41.25	0	0.00	41.00	0.2	306	0.07%
2022/12/19	0	41.63	0	0.00	41.30	0	310	0.00%
2022/12/15	0	0.00	0.2	41.89	41.95	-0.2	312	-0.06%
2022/12/13	0	41.83	0	0.00	41.50	0	313	0.00%
2022/12/09	0	42.00	0	0.00	41.35	0	314	0.00%
2022/12/08	2	41.45	2	41.48	41.45	0	317	0.00%
2022/12/07	2	41.60	3	41.37	41.35	-1	318	-0.31%
2022/12/06	7	42.44	1	42.40	42.30	6	315	1.90%
2022/12/05	0	0.00	1	42.90	42.80	-1	315	-0.32%
2022/12/02	1	42.80	4	42.78	42.80	-3	315	-0.95%
2022/12/01	0.1	42.45	7	42.69	42.45	-6.9	312	-2.21%
2022/11/30	1	42.20	0	0.00	42.25	1	309	0.32%
2022/11/29	0	0.00	0.7	41.90	41.95	-0.7	310	-0.23%
2022/11/23	1.6	41.89	0	0.00	41.85	1.6	309	0.52%
2022/11/22	0.2	41.90	0	0.00	42.10	0.2	309	0.06%
2022/11/21	2.1	42.05	1	41.90	42.00	1.1	309	0.34%
2022/11/18	2	42.40	2	42.45	42.05	0	308	0.00%
2022/11/17	0.2	42.33	2	42.30	42.25	-1.8	305	-0.59%
2022/11/16	1.3	42.48	1	42.80	42.20	0.3	304	0.10%
2022/11/14	0	41.60	0	0.00	41.70	0	295	0.00%
2022/11/11	2.1	41.38	3	41.35	41.40	-0.9	293	-0.30%
2022/11/09	1	41.10	2	41.10	41.15	-1	291	-0.34%
2022/11/04	3	40.80	2	40.73	40.85	1	301	0.33%
2022/11/03	0	40.75	2.4	40.58	40.75	-2.4	302	-0.78%
2022/11/02	0	0.00	1	40.70	40.70	-1	301	-0.33%
2022/11/01	2	40.28	0	0.00	40.60	2	300	0.67%
2022/10/27	0	40.00	0	0.00	40.05	0	296	0.00%
2022/10/26	0	39.10	0	0.00	39.40	0	301	0.00%
2022/10/25	3	39.70	0	0.00	39.80	3	303	0.99%
2022/10/24	2	40.20	0	0.00	40.10	2	304	0.66%
2022/10/21	2	39.70	1	39.50	39.50	1	301	0.33%
2022/10/20	2	39.80	3	39.77	39.85	-1	301	-0.33%
2022/10/19	7	41.19	6	41.77	40.50	1	297	0.33%
2022/10/18	5	40.66	4	41.15	40.50	1	280	0.36%
2022/10/17	2	39.88	1	40.44	40.80	1	277	0.35%
2022/10/14	0	40.63	0.2	41.20	40.85	-0.2	275	-0.08%
2022/10/13	38	41.57	27	40.83	38.90	11	265	4.15%
2022/10/12	5	41.96	15	41.87	41.95	-10	237	-4.22%
2022/10/11	2.1	40.83	13.2	41.05	40.80	-11.1	222	-5.02%
2022/10/07	5	41.71	8.5	41.79	41.80	-3.5	207	-1.69%
2022/10/04	0	0.00	1	39.65	39.65	-1	189	-0.53%
2022/09/30	2	38.10	0	0.00	38.90	2	190	1.05%
2022/09/29	1	38.20	1	38.80	38.30	0	191	0.00%
2022/09/28	1	38.55	0	0.00	38.10	1	193	0.52%
2022/09/27	1	38.70	1	39.35	39.40	0	192	0.00%
2022/09/26	5	38.05	4.2	38.51	38.15	0.8	192	0.41%
2022/09/23	1	40.55	4	40.49	40.25	-3	193	-1.55%
2022/09/22	7	40.21	3	40.50	40.50	4	198	2.02%
2022/09/21	0.1	40.70	0	40.70	40.65	0	198	0.02%
2022/09/20	0	0.00	0.1	40.55	40.70	-0.1	197	-0.07%
2022/09/19	0	0.00	2	40.33	40.35	-2	199	-1.02%
2022/09/16	0.3	40.75	0	0.00	40.65	0.3	201	0.15%
2022/09/15	0.1	40.85	3.4	40.86	40.75	-3.3	204	-1.61%
2022/09/14	2	40.53	1.6	40.20	40.60	0.4	205	0.21%
2022/09/13	3	40.20	0.1	40.20	40.20	2.9	206	1.41%
2022/09/12	0	40.20	1.2	40.01	40.15	-1.2	210	-0.57%
2022/09/08	0.1	39.25	0	39.80	39.50	0.1	212	0.06%
2022/09/07	3	38.87	0	0.00	39.25	3	214	1.41%
2022/09/06	16	38.98	0	0.00	39.00	16	215	7.43%
2022/09/02	2	39.88	3.1	39.91	39.75	-1.1	219	-0.49%
2022/09/01	5	40.11	1	40.15	39.95	4	220	1.81%
2022/08/30	18	40.37	0	40.30	40.30	18	227	7.92%
2022/08/29	5	40.00	0	0.00	40.05	5	227	2.20%
2022/08/26	0	0.00	1.3	40.61	40.60	-1.3	229	-0.57%
2022/08/25	0	0.00	1	40.25	40.30	-1	229	-0.44%
2022/08/24	4	40.11	0	0.00	39.90	4	239	1.67%
2022/08/23	1	40.05	5	40.15	40.10	-4	243	-1.64%
2022/08/22	0	0.00	0.2	40.80	40.55	-0.2	245	-0.08%
2022/08/19	1	40.05	4.2	40.70	40.75	-3.2	245	-1.28%
2022/08/18	0	41.30	1	40.20	40.10	-1	243	-0.41%
2022/08/17	1	40.05	1	40.00	40.05	0	243	0.00%
2022/08/16	1	40.20	2.6	40.36	40.15	-1.6	244	-0.65%
2022/08/15	0	0.00	8	40.76	40.70	-8	243	-3.29%
2022/08/12	5.1	39.96	0.6	40.35	40.15	4.5	235	1.90%
2022/08/11	2	40.65	6.4	40.73	40.65	-4.4	230	-1.89%
2022/08/10	0	0.00	1	40.15	40.30	-1	230	-0.43%
2022/08/09	0	0.00	0	39.60	39.90	0	235	0.00%
2022/08/08	1	39.75	0	0.00	39.45	1	237	0.42%
2022/08/05	2	39.51	1	39.45	39.80	1	238	0.44%
2022/08/04	1	39.15	1	39.40	39.10	0	239	0.00%
2022/08/03	9	39.81	4	39.75	39.60	5	238	2.09%
2022/08/02	1	40.10	3	40.73	40.20	-2	238	-0.84%
2022/08/01	3	40.23	2	40.30	40.30	1	236	0.42%
2022/07/28	2	38.80	0	0.00	38.80	2	237	0.84%
2022/07/27	0	0.00	4	39.03	39.10	-4	238	-1.68%
2022/07/25	0.2	39.15	0	0.00	38.70	0.2	241	0.08%
2022/07/22	0	39.55	2	39.00	39.05	-2	243	-0.82%
2022/07/21	0	0.00	2.1	38.91	39.05	-2.1	248	-0.84%
2022/07/20	1	38.70	0	0.00	38.40	1	250	0.40%
2022/07/19	0	0.00	1.1	37.76	37.85	-1.1	257	-0.43%
2022/07/18	2	37.70	1	37.15	37.65	1	263	0.39%
2022/07/15	0	0.00	1	36.65	36.80	-1	270	-0.37%
2022/07/13	1	35.90	1	36.00	35.95	0	300	0.00%
2022/07/12	2	35.53	0.1	36.55	35.25	2	304	0.64%
2022/07/11	1	36.15	0	0.00	36.50	1	312	0.32%
2022/07/08	0	0.00	1	36.51	36.60	-1	320	-0.32%
2022/07/07	0.1	35.40	8	35.91	36.05	-7.9	324	-2.44%
2022/07/06	2	35.28	1.5	35.16	34.85	0.6	332	0.17%
2022/07/05	4	35.33	0.2	36.05	35.70	3.8	348	1.09%
2022/07/04	5	35.40	0	0.00	35.10	5	352	1.42%
2022/07/01	3.1	36.01	10	36.18	35.60	-7	364	-1.91%
2022/06/30	8	37.19	1	37.05	37.00	7	367	1.90%
2022/06/29	0	38.80	0	0.00	38.50	0	370	0.01%
2022/06/28	1.1	39.04	0.3	39.65	38.85	0.8	401	0.20%
2022/06/27	0	0.00	1.4	39.86	39.65	-1.4	425	-0.32%
2022/06/24	1	38.75	0.3	39.26	38.75	0.7	442	0.15%
2022/06/23	2.1	38.73	0	0.00	38.35	2.1	448	0.46%
2022/06/22	1.1	39.81	4	40.00	39.10	-3	458	-0.64%
2022/06/21	1	39.55	10	40.16	40.50	-9	461	-1.95%
2022/06/20	6	39.99	9	39.90	39.70	-3	467	-0.63%
2022/06/17	10	40.47	11	40.67	40.75	-1	468	-0.21%
2022/06/16	0	0.00	0.3	41.75	40.85	-0.3	475	-0.06%
2022/06/15	2	41.25	1.3	41.80	41.70	0.7	478	0.14%
2022/06/14	2.2	40.81	0	0.00	40.95	2.2	492	0.45%
2022/06/13	5.1	41.46	0.4	41.50	41.20	4.7	496	0.96%
2022/06/09	12.2	42.25	18	42.17	42.20	-5.8	515	-1.13%
2022/06/08	1	43.60	0	0.00	43.40	1	514	0.19%
2022/06/07	4	43.58	2	43.70	43.50	2	524	0.38%
2022/06/06	0.2	43.78	3	43.87	43.80	-2.8	536	-0.52%
2022/06/02	0	0.00	5	43.60	43.60	-5	554	-0.90%
2022/06/01	3	43.87	10	43.79	43.55	-7	576	-1.21%
2022/05/31	2	43.18	11	43.07	43.05	-9	588	-1.53%
2022/05/30	6	42.95	0	0.00	43.05	6	602	1.00%
2022/05/27	0	0.00	1	42.60	42.50	-1	612	-0.16%
2022/05/26	1	43.05	3	43.00	42.65	-2	634	-0.31%
2022/05/25	0	0.00	3	42.45	42.60	-3	668	-0.45%
2022/05/23	0	0.00	1	42.65	42.95	-1	761	-0.13%
2022/05/20	0	0.00	2	42.80	42.90	-2	810	-0.25%
2022/05/19	2	42.45	0	0.00	42.75	2	950	0.21%
2022/05/18	11	43.07	2	43.03	42.95	9	1,149	0.78%
2022/05/17	0	0.00	25	42.38	42.75	-25	1,210	-2.07%
2022/05/16	1	41.75	0	0.00	41.90	1	1,226	0.08%
2022/05/13	1	41.20	1	41.40	41.45	0	1,235	0.00%
2022/05/12	1	42.00	0	0.00	41.35	1	1,250	0.08%
2022/05/11	1	41.80	1	42.00	41.95	0	1,253	0.00%
2022/05/10	4	41.80	3	42.00	42.05	1	1,257	0.08%
2022/05/09	0	41.95	1	42.00	41.80	-1	1,259	-0.08%
2022/05/06	1	42.10	2	42.65	42.75	-1	1,261	-0.08%
2022/05/05	1	42.60	1	42.40	42.35	0	1,261	0.00%
2022/05/04	4	42.04	0	0.00	41.85	4	1,260	0.32%
2022/04/29	3	41.85	1	41.95	41.70	2	1,270	0.16%
2022/04/28	3.1	41.21	1	41.20	41.25	2.1	1,274	0.16%
2022/04/27	1	40.70	2	41.35	41.10	-1	1,273	-0.08%
2022/04/26	2	41.55	0	0.00	41.80	2	1,266	0.16%
2022/04/25	13	41.72	11.2	41.52	41.30	1.8	1,265	0.14%
2022/04/22	3.1	42.70	0	0.00	42.70	3.1	1,258	0.24%
2022/04/21	10	43.25	0	0.00	43.25	10	1,261	0.79%
2022/04/20	21.1	43.75	19	43.40	43.70	2.1	1,258	0.17%
2022/04/18	3.1	40.44	1	40.65	40.40	2.1	1,237	0.17%
2022/04/15	3.2	41.02	4	41.05	40.80	-0.8	1,236	-0.06%
2022/04/14	2	41.60	0	0.00	41.60	2	1,239	0.16%
2022/04/13	1	41.65	1	41.90	42.00	0	1,237	0.00%
2022/04/12	3	41.85	0	0.00	41.75	3	1,241	0.24%
2022/04/11	11.3	42.31	2	41.70	41.60	9.3	1,240	0.75%
2022/04/08	1	43.69	0	0.00	43.40	1	1,238	0.08%
2022/04/07	7.5	43.52	2	43.48	43.35	5.5	1,275	0.43%
2022/04/06	14.1	44.05	0	44.10	43.90	14.1	1,273	1.11%
2022/04/01	5.1	44.49	2	44.63	44.50	3.1	1,277	0.24%
2022/03/31	5.2	44.85	3	44.92	44.80	2.2	1,281	0.17%
2022/03/30	16	47.60	6	47.71	47.75	10	1,274	0.79%
2022/03/29	9	47.40	3	47.60	47.40	6	1,278	0.47%
2022/03/28	7	47.11	3	47.40	47.45	4	1,315	0.30%
2022/03/25	17	47.64	1	47.65	47.30	16	1,312	1.22%
2022/03/24	3.1	48.04	7	48.01	48.05	-3.9	1,302	-0.30%
2022/03/23	3	48.41	1	48.50	48.30	2	1,301	0.16%
2022/03/22	1	48.25	0	49.00	48.35	1	1,303	0.08%
2022/03/21	12	48.49	0.5	49.00	48.45	11.5	1,304	0.88%
2022/03/18	5	48.01	21	47.94	48.05	-16	1,311	-1.22%
2022/03/17	23	48.00	7.1	47.63	47.95	16	1,329	1.20%
2022/03/16	3	46.75	2	47.00	46.95	1	1,322	0.08%
2022/03/15	7	46.87	6	47.08	46.80	1	1,321	0.08%
2022/03/14	4	47.49	1	47.30	47.65	3	1,324	0.23%
2022/03/11	29.1	46.66	0	0.00	46.85	29.1	1,319	2.20%
2022/03/10	6	46.98	6	46.80	46.70	0	1,322	0.00%
2022/03/09	1	46.20	2	46.25	46.15	-1	1,336	-0.08%
2022/03/08	14.1	46.72	12	46.29	45.90	2.1	1,354	0.15%
2022/03/07	10	47.01	24	46.72	47.00	-14	1,339	-1.04%
2022/03/04	15	48.75	8.1	48.58	48.50	6.9	1,321	0.52%
2022/03/03	21	49.63	4	49.85	49.50	17	1,311	1.30%
2022/03/02	7	49.44	0.1	49.90	49.70	6.9	1,305	0.53%
2022/03/01	3	49.98	8	49.88	50.00	-5	1,300	-0.38%
2022/02/25	68	49.97	70	50.41	49.40	-2	1,284	-0.16%
2022/02/24	34	50.03	74.2	50.12	49.05	-40.2	1,267	-3.17%
2022/02/23	44	51.37	68	51.25	51.70	-24	1,298	-1.85%
2022/02/22	41	50.19	57	49.96	50.60	-16	1,280	-1.25%
2022/02/21	55.4	52.00	85	51.63	50.80	-29.6	1,250	-2.37%
2022/02/18	143.2	50.68	179.4	50.80	51.00	-36.2	1,122	-3.22%	大買/大賣/
2022/02/17	64	48.94	61.2	49.05	49.30	2.9	945	0.30%
2022/02/16	14.7	48.16	19.3	48.05	48.10	-4.6	895	-0.51%
2022/02/15	24	47.54	8.2	47.42	47.20	15.8	886	1.79%
2022/02/14	8	46.68	8	46.87	47.00	0	881	0.00%
2022/02/11	1	46.60	8	46.68	46.65	-7	872	-0.80%
2022/02/10	1	46.35	7	46.40	46.40	-6	873	-0.69%
2022/02/09	1	46.30	10	46.33	46.35	-9	872	-1.03%
2022/02/08	1	45.50	20	45.79	45.95	-19	872	-2.18%
2022/02/07	4	44.82	7	44.94	45.20	-3	875	-0.34%
2022/01/26	1	43.65	4	43.85	43.95	-3	881	-0.34%
2022/01/25	4	43.60	0.5	43.95	43.60	3.5	904	0.39%
2022/01/24	8	43.86	6	44.07	44.20	2	926	0.22%
2022/01/21	9	44.57	2	45.08	44.55	7	926	0.76%
2022/01/20	0	45.15	2	45.40	45.55	-2	926	-0.22%
2022/01/19	1	45.35	2	45.30	45.35	-1	931	-0.11%
2022/01/18	3.2	45.65	0	0.00	45.60	3.2	934	0.34%
2022/01/17	1	45.11	3	45.18	45.65	-2	933	-0.21%
2022/01/14	7.1	45.05	0	0.00	45.00	7.1	933	0.76%
2022/01/13	4	45.50	0	0.00	45.70	4	928	0.43%
2022/01/12	3	45.07	0	0.00	45.30	3	926	0.32%
2022/01/11	21	45.24	0	0.00	45.25	21	928	2.26%
2022/01/10	14	45.96	32	45.92	45.80	-18	920	-1.96%
2022/01/07	21.2	46.09	31	45.77	45.80	-9.8	923	-1.06%
2022/01/06	17	46.46	1	46.55	46.50	16	915	1.75%
2022/01/05	150.1	47.06	2	47.10	46.85	148.1	914	16.20%	大買/鉅額交易
2022/01/04	4	47.50	14	47.34	47.30	-10	909	-1.10%
2022/01/03	26	47.57	2.1	48.13	47.55	23.9	908	2.63%
2021/12/30	39	48.90	12	49.04	48.65	27	897	3.01%
2021/12/29	1	47.35	7.1	47.79	48.20	-6.1	859	-0.70%
2021/12/28	30	47.63	1.2	47.45	47.40	28.8	855	3.36%
2021/12/27	7.1	48.14	7	48.06	48.05	0.1	850	0.01%
2021/12/24	6	48.12	22	48.14	48.00	-16	852	-1.88%
2021/12/23	14.1	47.99	2	47.95	47.80	12.1	832	1.45%
2021/12/22	8	47.58	155	47.93	47.80	-147	817	-17.98%	大賣/鉅額交易
2021/12/21	1	46.55	2	46.70	46.60	-1	767	-0.13%
2021/12/20	0	0.00	2.2	46.11	46.30	-2.2	769	-0.29%
2021/12/17	2	46.40	3	46.53	46.20	-1	768	-0.13%
2021/12/16	1	47.48	23	47.16	46.90	-22	764	-2.87%
2021/12/15	3	46.70	20	47.03	46.90	-17	758	-2.24%
2021/12/14	32	46.67	0	0.00	46.60	32	753	4.24%
2021/12/13	39.1	47.31	32.1	47.48	47.70	7	739	0.94%
2021/12/10	2	46.85	4	46.89	46.75	-2	718	-0.28%
2021/12/09	6	46.69	0	0.00	46.70	6	713	0.84%
2021/12/08	9	46.89	18	47.17	46.85	-9	711	-1.27%
2021/12/07	5	46.25	3	46.38	46.40	2	698	0.29%
2021/12/06	18	46.54	4	46.86	46.50	14	698	2.01%
2021/12/03	23	46.27	34	46.20	47.00	-11	695	-1.59%
2021/12/02	21.2	46.47	17	46.24	45.70	4.2	679	0.61%
2021/12/01	1	45.35	1	45.30	45.80	0	662	0.00%
2021/11/30	1.1	44.79	8	44.94	44.80	-6.9	663	-1.04%
2021/11/29	16	43.80	24	44.14	44.10	-8	673	-1.18%
2021/11/26	9	44.60	2	44.63	44.45	7	682	1.03%
2021/11/25	5	45.90	1	45.75	45.55	4	677	0.59%
2021/11/24	14	45.77	23	45.60	45.75	-9	683	-1.31%
2021/11/23	18	46.45	9	46.23	45.85	9	680	1.32%
2021/11/22	87.1	47.87	75	47.95	46.90	12.1	672	1.80%
2021/11/19	11.1	46.68	15	46.29	45.85	-3.9	597	-0.65%
2021/11/18	6.1	46.63	2	46.68	47.00	4.1	584	0.69%
2021/11/17	50	46.65	57	46.43	46.45	-7	576	-1.21%
2021/11/16	32.2	46.44	20	46.37	46.10	12.2	581	2.09%
2021/11/15	10.1	45.95	6	46.02	45.95	4.1	570	0.72%
2021/11/12	8	45.44	4	45.75	45.75	4	574	0.70%
2021/11/11	0.1	45.10	1	44.95	45.05	-0.9	575	-0.16%
2021/11/10	1	45.25	6	44.83	45.20	-5	597	-0.84%
2021/11/09	4	45.15	3	45.10	45.00	1	640	0.16%
2021/11/08	2	44.78	3	44.85	44.80	-1	661	-0.15%
2021/11/05	0	0.00	2	44.98	44.85	-2	711	-0.28%
2021/11/04	1	45.10	13	45.12	44.90	-12	774	-1.55%
2021/11/03	0	0.00	3	44.97	45.15	-3	901	-0.33%
2021/11/02	14	45.05	14	45.30	44.45	0	1,168	0.00%
2021/11/01	14.1	44.70	15	44.63	44.90	-0.9	1,362	-0.07%
2021/10/29	2	43.40	4	43.29	43.40	-2	1,346	-0.15%
2021/10/28	0	0.00	8	43.20	43.20	-8	1,347	-0.59%
2021/10/27	3	42.52	22	42.63	42.70	-19	1,357	-1.40%
2021/10/26	8	42.20	14	42.43	42.20	-6	1,371	-0.44%
2021/10/25	5	41.85	1	41.95	42.20	4	1,394	0.29%
2021/10/22	0	0.00	6	42.24	42.05	-6	1,429	-0.42%
2021/10/21	7	42.02	6	42.50	41.95	1	1,457	0.07%
2021/10/20	2	41.75	0	0.00	41.80	2	1,482	0.13%
2021/10/19	6	41.73	1	41.85	41.75	5	1,518	0.33%
2021/10/15	0	41.40	0	0.00	40.85	0	1,583	0.00%
2021/10/14	10	39.90	0.8	40.20	40.30	9.2	1,602	0.57%
2021/10/13	0.2	40.70	0	0.00	40.30	0.2	1,630	0.01%
2021/10/12	2	40.88	0	0.00	40.70	2	1,650	0.12%
2021/10/08	4	41.94	7	41.69	41.40	-3	1,683	-0.18%
2021/10/07	5	40.80	4	41.20	41.35	1	1,774	0.06%
2021/10/06	3	40.30	5	40.91	40.10	-2	1,811	-0.11%
2021/10/05	8	40.16	0	0.00	40.95	8	1,830	0.44%
2021/10/04	1	40.15	18	40.11	40.15	-17	1,844	-0.92%
2021/10/01	18.1	40.67	0	0.00	40.20	18.1	1,863	0.97%
2021/09/30	1	41.75	1	41.90	41.85	0	1,884	0.00%
2021/09/29	65	42.03	2	42.38	41.70	63	1,920	3.28%
2021/09/28	0	43.30	10	43.25	43.10	-10	2,026	-0.49%
2021/09/27	3	43.45	5	43.50	43.25	-2	2,050	-0.10%
2021/09/23	4	42.68	0	0.00	42.60	4	2,260	0.18%
2021/09/22	2	42.63	1	42.60	42.70	1	2,336	0.04%
2021/09/17	12	43.01	12	43.25	43.35	0	2,448	0.00%
2021/09/16	2.1	43.27	1	43.40	43.05	1.1	2,471	0.04%
2021/09/15	5	42.99	3.1	43.07	43.20	1.9	2,477	0.08%
2021/09/14	0	0.00	2	43.80	43.60	-2	2,488	-0.08%
2021/09/13	0	44.00	3	43.92	43.65	-3	2,499	-0.12%
2021/09/10	1	43.55	16	43.75	43.90	-15	2,522	-0.59%
2021/09/09	2	43.00	0	0.00	43.30	2	2,530	0.08%
2021/09/08	9	43.22	2	42.95	43.00	7	2,535	0.28%
2021/09/07	11	43.07	7.1	43.25	43.15	3.9	2,542	0.15%
2021/09/06	14	43.81	7.2	44.06	43.60	6.8	2,553	0.27%
2021/09/03	2	44.48	42	44.48	44.45	-40	2,556	-1.56%
2021/09/02	9.3	44.66	5.1	44.73	44.25	4.3	2,564	0.17%
2021/09/01	4.1	44.96	36	44.65	45.10	-32	2,563	-1.25%
2021/08/31	13	43.77	3	43.85	44.00	10	2,566	0.39%
2021/08/30	19.6	43.77	43	43.81	43.60	-23.4	2,584	-0.91%
2021/08/27	0	0.00	0	44.00	43.80	0	2,607	0.00%
2021/08/26	1	43.95	2	43.78	43.80	-1	2,623	-0.04%
2021/08/25	0	0.00	1	44.35	44.25	-1	2,644	-0.04%
2021/08/24	9	44.17	1	43.65	43.55	8	2,676	0.30%
2021/08/23	1	44.40	3	44.53	44.70	-2	2,691	-0.07%
2021/08/20	26	44.17	30	43.43	44.00	-4	2,702	-0.15%
2021/08/19	10	43.55	3	44.02	43.15	7	2,700	0.26%
2021/08/18	4	44.24	9	44.13	44.75	-5	2,712	-0.18%
2021/08/17	7	43.44	10	43.48	43.50	-3	2,744	-0.11%
2021/08/16	20.1	42.59	26.2	43.40	43.85	-6.2	2,760	-0.22%
2021/08/13	100	44.10	59	43.66	43.15	41	2,746	1.49%
2021/08/12	62	45.78	31.3	45.63	45.55	30.7	2,719	1.13%
2021/08/11	146.1	46.82	133.1	46.72	46.15	13	2,721	0.48%	大買/大賣/
2021/08/10	126	48.68	114	48.22	47.70	12	2,706	0.44%	大買/大賣/
2021/08/09	173.1	50.45	61.1	50.77	49.90	111.9	2,679	4.18%	大買/鉅額交易
2021/08/06	312	53.85	368.2	53.42	53.30	-56.2	2,593	-2.16%	大買/大賣/
2021/08/05	166.1	51.29	165.3	52.01	52.40	0.7	2,360	0.03%	大買/大賣/
2021/08/04	4	48.44	13	48.47	48.50	-9	2,222	-0.41%
2021/08/03	3	47.87	6	47.83	47.85	-3	2,298	-0.13%
2021/08/02	14	47.63	19	47.88	47.80	-5	2,350	-0.21%
2021/07/30	7.1	46.84	7	47.23	46.75	0.1	2,405	0.00%
2021/07/29	24.1	48.04	19	48.54	48.60	5.1	2,504	0.20%
2021/07/28	12.1	47.78	21.6	48.00	48.00	-9.5	2,534	-0.38%
2021/07/27	6	50.27	38	50.43	49.95	-32	2,644	-1.21%
2021/07/26	27	50.70	73	50.71	50.80	-46	2,789	-1.65%
2021/07/23	11	50.31	25	50.39	50.00	-14	2,894	-0.48%
2021/07/22	27	50.41	56.1	50.29	50.40	-29.1	2,996	-0.97%
2021/07/21	30	49.26	19.3	49.58	48.70	10.7	3,161	0.34%
2021/07/20	31.1	49.65	6	49.93	49.25	25.1	3,616	0.69%
2021/07/19	33	51.12	23.2	50.93	51.00	9.9	3,856	0.26%
2021/07/16	21	50.14	15	50.31	50.60	6	4,008	0.15%
2021/07/15	7.1	50.15	9	50.31	50.00	-1.9	4,307	-0.04%
2021/07/14	93.1	50.33	68.5	50.51	50.20	24.7	4,445	0.56%
2021/07/13	35	49.52	30	49.84	49.05	5	4,417	0.11%
2021/07/12	14	49.24	13	49.37	49.20	1	4,432	0.02%
2021/07/09	9	48.85	20	49.05	48.85	-11	4,420	-0.25%
2021/07/08	21.3	49.25	77.1	48.91	48.80	-55.8	4,425	-1.26%
2021/07/07	74	49.80	36	50.11	49.50	38	4,422	0.86%
2021/07/06	26	50.51	38	50.51	50.20	-12	4,420	-0.27%
2021/07/05	111.2	52.22	78.2	52.21	51.40	33	4,426	0.75%	大買/
2021/07/02	57	48.81	61	49.20	49.20	-4	4,336	-0.09%
2021/07/01	42.2	49.77	33	49.13	48.90	9.2	4,324	0.21%
2021/06/30	166	50.66	109.8	50.66	50.60	56.2	4,293	1.31%	大買/大賣/
2021/06/29	65.1	48.59	82.3	48.35	49.45	-17.2	4,156	-0.41%
2021/06/28	133.3	48.05	77	48.47	49.45	56.3	4,093	1.38%	大買/
2021/06/25	30	46.37	52	46.16	46.30	-22	4,038	-0.54%
2021/06/24	4	45.60	3.2	45.43	45.40	0.8	4,028	0.02%
2021/06/23	15.2	45.11	26.7	44.90	45.35	-11.5	4,027	-0.28%
2021/06/22	23.2	44.48	26.3	44.49	44.25	-3.1	4,027	-0.08%
2021/06/21	16	44.57	8	44.68	44.55	8	4,028	0.20%
2021/06/18	4.1	46.34	2	46.10	46.10	2.1	4,100	0.05%
2021/06/17	2	46.00	7.5	46.38	46.70	-5.5	4,133	-0.13%
2021/06/16	8	46.49	24	46.14	46.05	-16	4,143	-0.39%
2021/06/15	0	0.00	14	46.81	46.90	-14	4,150	-0.34%
2021/06/11	18	46.35	16	46.01	45.80	2	4,224	0.05%
2021/06/10	8	46.49	12	46.63	46.40	-4	4,257	-0.09%
2021/06/09	17.1	46.58	0	0.00	46.35	17.1	4,255	0.40%
2021/06/08	4	46.50	66	46.48	46.75	-62	4,256	-1.46%
2021/06/07	40	46.09	21	46.19	45.90	19	4,270	0.44%
2021/06/04	45	46.80	65.1	47.00	46.90	-20.1	4,255	-0.47%
2021/06/03	37	46.37	28	46.38	46.10	9	4,230	0.21%
2021/06/02	40	45.77	21	45.82	45.70	19	4,216	0.45%
2021/06/01	29.1	47.02	49	46.95	46.55	-19.9	4,192	-0.48%
2021/05/31	35	45.48	19	45.47	45.65	16	4,161	0.38%
2021/05/28	9	45.02	11	45.09	45.15	-2	4,150	-0.05%
2021/05/27	23	43.84	19	44.24	44.05	4	4,156	0.10%
2021/05/26	22	44.46	8	44.34	44.05	14	4,159	0.34%
2021/05/25	39.1	44.74	37.4	45.02	44.55	1.6	4,173	0.04%
2021/05/24	3	42.90	4	42.99	43.15	-1	4,161	-0.02%
2021/05/21	16	41.92	5	41.84	41.85	11	4,150	0.26%
2021/05/20	8.1	41.63	6.1	41.12	41.05	2	4,168	0.05%
2021/05/19	20	41.92	14.2	41.94	42.10	5.8	4,240	0.14%
2021/05/18	7.1	41.14	39.7	41.84	42.15	-32.6	4,240	-0.77%
2021/05/17	20.2	39.21	13	39.79	38.80	7.2	4,211	0.17%
2021/05/14	36	42.31	22	42.25	41.90	14	4,176	0.33%
2021/05/13	13.3	42.04	26	41.49	42.30	-12.7	4,130	-0.31%
2021/05/12	31.1	42.04	59	42.00	41.60	-27.9	4,091	-0.68%
2021/05/11	39.2	46.07	48	45.26	44.60	-8.9	4,017	-0.22%
2021/05/10	65	49.61	63.1	49.14	48.90	1.9	3,942	0.05%
2021/05/07	55	50.88	35	50.94	50.70	20	3,891	0.51%
2021/05/06	74.4	50.06	71.4	49.69	48.80	2.9	3,833	0.08%
2021/05/05	38	51.19	14	51.51	52.60	24	3,721	0.65%
2021/05/04	110.1	52.75	136.6	50.47	51.60	-26.5	3,676	-0.72%	大買/大賣/
2021/05/03	134.2	56.27	107	56.79	54.60	27.2	3,538	0.77%	大買/大賣/
2021/04/29	144	55.22	109.1	55.45	56.40	35	3,373	1.04%	大買/大賣/
2021/04/28	88.2	56.39	103.1	56.32	56.00	-14.9	3,251	-0.46%	大賣/
2021/04/27	223.7	56.64	224.1	56.50	55.90	-0.4	3,127	-0.01%	大買/大賣/
2021/04/26	345.7	57.38	328.5	57.71	58.00	17.2	2,931	0.59%	大買/大賣/
2021/04/23	241.4	50.37	265.3	50.39	53.50	-23.9	2,468	-0.97%	大買/大賣/
2021/04/22	222.2	48.85	246	48.51	48.65	-23.8	2,238	-1.07%	大買/大賣/
2021/04/21	371.3	48.81	208	48.89	49.40	163.3	2,087	7.82%	大買/大賣/鉅額交易
2021/04/20	115.2	46.83	80.2	46.99	47.65	35	1,811	1.93%	大買/
2021/04/19	71.1	44.62	133	44.51	45.05	-61.9	1,934	-3.20%	大賣/
2021/04/16	105	44.06	89.4	44.27	43.85	15.6	1,993	0.78%	大買/
2021/04/15	6	42.09	8	42.27	42.45	-2	1,950	-0.10%
2021/04/14	17.1	42.23	16.1	42.02	42.10	1	1,944	0.05%
2021/04/13	42	43.70	18.1	43.47	42.55	24	1,938	1.24%
2021/04/12	72	44.23	29	44.07	43.90	43	1,923	2.24%
2021/04/09	53	44.11	65	44.21	44.25	-12	1,899	-0.63%
2021/04/08	30	43.71	15	43.82	43.65	15	1,858	0.81%
2021/04/07	5	43.40	13	43.31	43.55	-8	1,834	-0.44%
2021/04/06	11	43.52	12.1	43.50	43.60	-1.1	1,828	-0.06%
2021/04/01	17	43.52	17	43.65	43.30	0	1,835	0.00%
2021/03/31	5	43.13	12	43.13	43.10	-7	1,812	-0.39%
2021/03/30	33	43.37	57.2	43.47	43.45	-24.2	1,807	-1.34%
2021/03/29	4	42.54	14	42.57	42.50	-10	1,752	-0.57%
2021/03/26	8	42.17	3	42.15	42.20	5	1,747	0.28%
2021/03/25	4	42.20	7	42.34	42.05	-3	1,755	-0.17%
2021/03/24	12	42.32	6	42.34	42.30	6	1,747	0.34%
2021/03/23	110	43.46	133.1	43.59	42.70	-23.1	1,742	-1.33%	大買/大賣/
2021/03/22	84	43.06	31	42.93	43.30	53	1,655	3.20%
2021/03/19	5	42.08	11	42.12	42.10	-6	1,650	-0.36%
2021/03/18	32	42.24	18	42.21	42.25	14	1,646	0.85%
2021/03/17	84	42.74	111	42.77	42.60	-27	1,666	-1.62%	大賣/
2021/03/16	69	42.40	33.1	41.97	42.45	35.9	1,607	2.24%
2021/03/15	5	41.56	6.3	41.62	41.70	-1.3	1,577	-0.08%
2021/03/12	2	41.30	0.1	41.36	41.35	1.9	1,576	0.12%
2021/03/11	16.2	41.45	12.3	41.24	41.15	3.9	1,591	0.25%
2021/03/10	2	40.83	0	41.10	40.80	2	1,583	0.13%
2021/03/09	8	40.41	13.3	40.41	40.65	-5.3	1,611	-0.33%
2021/03/08	6	40.73	8	41.23	40.65	-2	1,733	-0.12%
2021/03/05	3	40.45	7	40.34	40.55	-4	1,799	-0.22%
2021/03/04	3	40.97	1	41.21	40.95	2	1,805	0.11%
2021/03/03	16	41.15	12	41.37	41.45	4	1,810	0.22%
2021/03/02	20	41.81	42	42.46	41.50	-22	1,808	-1.22%
2021/02/26	10	41.80	12	41.74	41.90	-2	1,787	-0.11%
2021/02/25	26	42.15	36	42.22	42.10	-10	1,776	-0.56%
2021/02/24	37	42.01	16.1	42.14	41.55	21	1,748	1.20%
2021/02/23	13.1	41.25	9	41.30	41.80	4.1	1,723	0.23%
2021/02/22	23	41.83	19	41.91	41.75	4	1,706	0.23%
2021/02/19	88	41.84	120	41.77	41.75	-32	1,679	-1.91%	大賣/
2021/02/18	25	40.20	49	40.11	40.90	-24	1,589	-1.51%
2021/02/17	3	38.65	23	38.82	38.85	-20	1,566	-1.28%
2021/02/05	4	37.88	7	37.94	38.00	-3	1,559	-0.19%
2021/02/04	5	37.98	8	38.02	37.95	-3	1,564	-0.19%
2021/02/03	6.2	37.82	9	37.89	37.75	-2.8	1,564	-0.18%
2021/02/02	33	37.72	1	38.00	37.75	32	1,572	2.04%
2021/02/01	8	37.58	12	37.58	37.55	-4	1,582	-0.25%
2021/01/29	6	38.55	3	38.70	38.25	3	1,576	0.19%
2021/01/28	10	38.78	7	38.74	38.65	3	1,575	0.19%
2021/01/26	14	39.38	12	39.27	39.20	2	1,558	0.13%
2021/01/25	4	38.83	9	38.89	39.05	-5	1,551	-0.32%
2021/01/22	8	38.94	2	38.98	39.15	6	1,548	0.39%
2021/01/21	10	39.14	12	39.23	39.00	-2	1,544	-0.13%
2021/01/20	15	39.14	5	39.05	38.85	10	1,537	0.65%
2021/01/19	6	40.12	3	40.10	39.95	3	1,527	0.20%
2021/01/18	19	39.61	31	39.55	39.80	-12	1,528	-0.78%
2021/01/15	29	40.89	73.1	41.30	40.25	-44.1	1,526	-2.89%
2021/01/14	26	41.69	25	41.91	41.65	1	1,497	0.07%
2021/01/13	33.1	41.80	13	41.84	41.80	20.1	1,470	1.37%
2021/01/12	196	43.19	141.3	43.07	42.10	54.8	1,434	3.82%	大買/大賣/
2021/01/11	64.1	40.87	94	40.84	41.70	-29.9	1,145	-2.61%
2021/01/08	5	38.71	3	38.77	38.90	2	1,019	0.20%
2021/01/07	3.3	38.50	1	38.60	38.55	2.3	1,013	0.23%
2021/01/06	10	38.60	8	39.09	38.60	2	1,022	0.20%
2021/01/05	21	38.92	2	38.90	38.90	19	1,005	1.89%
2021/01/04	6	39.20	9	39.23	39.10	-3	999	-0.30%
2020/12/31	1	39.55	27	39.33	39.30	-26	1,003	-2.59%
2020/12/30	4	39.48	14	39.39	39.50	-10	1,006	-0.99%
2020/12/29	16	39.73	6	39.75	39.45	10	1,008	0.99%
2020/12/28	41	40.08	33	40.03	39.90	8	1,000	0.80%
2020/12/25	0	0.00	6	39.38	39.35	-6	980	-0.61%
2020/12/24	11	39.15	17	39.19	39.25	-6	977	-0.61%
2020/12/23	5	38.45	10	38.57	38.65	-5	972	-0.51%
2020/12/22	6	38.67	19	38.62	38.10	-13	974	-1.33%
2020/12/21	5	38.30	5	38.16	38.20	0	973	0.00%
2020/12/18	8.1	38.90	6	38.91	38.85	2.1	965	0.22%
2020/12/17	7	39.21	32	38.99	38.95	-25	965	-2.59%
2020/12/16	4	39.39	10	39.16	39.25	-6	962	-0.62%
2020/12/15	56	39.47	35	39.60	39.25	21	958	2.19%
2020/12/14	28	39.11	44	39.31	39.35	-16	929	-1.72%
2020/12/11	54	39.45	38	39.31	38.85	16	925	1.73%
2020/12/10	28	40.14	22	40.19	40.00	6	892	0.67%
2020/12/09	8.1	39.66	21	39.67	39.80	-12.9	863	-1.50%
2020/12/08	5	39.27	5	39.23	39.15	0	855	0.00%
2020/12/07	16	39.78	23	39.61	39.50	-7	850	-0.82%
2020/12/04	39	39.99	28	39.95	39.80	11	830	1.32%
2020/12/03	44	39.77	108	39.75	39.70	-64	813	-7.87%	大賣/
2020/12/02	147	40.83	162	40.75	40.60	-15	785	-1.91%	大買/大賣/
2020/12/01	100	39.02	90	38.79	39.80	10	678	1.47%
2020/11/30	6	37.77	2	37.85	37.55	4	612	0.65%
2020/11/27	0	0.00	2.1	37.65	37.70	-2.1	604	-0.35%
2020/11/26	23.1	37.52	15	37.56	37.60	8.1	592	1.37%
2020/11/25	4	37.03	5	37.18	36.95	-1	582	-0.17%
2020/11/24	22	37.34	30	37.14	37.15	-8	579	-1.38%
2020/11/23	17	37.33	19	37.42	37.40	-2	577	-0.35%
2020/11/20	17	37.32	19	37.14	37.20	-2	571	-0.35%
2020/11/19	2	36.90	1	36.85	36.90	1	567	0.18%
2020/11/18	11	36.70	0	0.00	36.75	11	573	1.92%
2020/11/17	3.1	36.79	8	36.96	36.80	-4.9	581	-0.84%
2020/11/16	7	36.88	5	36.80	36.80	2	608	0.33%
2020/11/13	4	36.35	1	36.55	36.55	3	631	0.48%
2020/11/12	14.3	36.51	15	36.52	36.50	-0.7	641	-0.12%
2020/11/11	3	35.62	2	35.68	35.80	1	643	0.16%
2020/11/10	23	35.43	4	35.18	35.70	19	656	2.89%
2020/11/09	6	35.88	15	36.24	35.85	-9	695	-1.29%
2020/11/06	9	36.64	1	36.60	36.60	8	683	1.17%
2020/11/05	6.2	36.95	10	36.80	37.05	-3.8	682	-0.56%
2020/11/04	2	36.38	3	36.55	36.60	-1	683	-0.15%
2020/11/03	9	36.45	2	36.50	36.40	7	705	0.99%
2020/11/02	0	0.00	1	36.00	35.95	-1	715	-0.14%
2020/10/30	10	36.40	15	36.64	36.40	-5	718	-0.70%
2020/10/29	4	36.42	0	0.00	36.60	4	721	0.55%
2020/10/28	7	36.51	12	36.57	36.30	-5	730	-0.68%
2020/10/27	1	36.80	1	37.05	36.80	0	729	0.00%
2020/10/26	18	37.40	0	0.00	37.15	18	732	2.46%
2020/10/23	27	37.82	39	37.72	37.80	-12	727	-1.65%
2020/10/22	5	37.05	10	37.20	37.05	-5	723	-0.69%
2020/10/21	3	36.92	0	0.00	37.15	3	730	0.41%
2020/10/20	53	37.18	14	37.27	36.90	39	742	5.26%
2020/10/19	3	36.53	0	0.00	37.00	3	739	0.41%
2020/10/16	2	36.55	14	36.41	36.45	-12	741	-1.62%
2020/10/15	21	36.60	16	36.60	36.55	5	751	0.66%
2020/10/14	27	36.44	0	0.00	36.80	27	758	3.56%
2020/10/13	2	35.35	0	0.00	35.65	2	751	0.27%
2020/10/08	6	35.72	1	35.70	35.40	5	770	0.65%
2020/10/07	7	35.29	12	35.45	35.45	-5	770	-0.65%
2020/10/06	2	35.10	0	0.00	35.05	2	775	0.26%
2020/10/05	3	34.50	0	0.00	34.50	3	788	0.38%
2020/09/30	10	34.73	3	34.75	34.90	7	806	0.87%
2020/09/28	0	0.00	16	35.15	35.00	-16	826	-1.94%
2020/09/25	16	34.71	6	34.34	34.30	10	840	1.19%
2020/09/24	1	34.90	3	34.93	34.90	-2	846	-0.24%
2020/09/23	3	35.53	0	35.60	35.45	3	846	0.35%
2020/09/22	4	35.89	0	0.00	35.75	4	853	0.47%
2020/09/21	2	36.60	0	0.00	36.20	2	856	0.23%
2020/09/18	1	36.35	5	36.40	36.50	-4	863	-0.46%
2020/09/16	2	36.40	0	0.00	36.30	2	931	0.21%
2020/09/15	17	36.43	0	0.00	36.40	17	940	1.81%
2020/09/14	7	36.06	0	0.00	36.20	7	943	0.74%
2020/09/11	11	35.99	11	36.02	35.90	0	949	0.00%
2020/09/10	1	36.05	10	36.30	36.05	-9	949	-0.95%
2020/09/09	15	35.99	10	35.85	36.20	5	952	0.52%
2020/09/08	3	36.27	1	36.20	36.30	2	958	0.21%
2020/09/07	0	0.00	1	36.85	36.85	-1	965	-0.10%
2020/09/04	16	36.84	0	0.00	36.85	16	975	1.64%
2020/09/03	2	37.68	0	0.00	37.55	2	965	0.21%
2020/09/02	4	37.58	2	37.53	37.40	2	982	0.20%
2020/09/01	10	37.35	0	0.00	37.50	10	1,051	0.95%
2020/08/31	8	37.56	0	0.00	37.40	8	1,076	0.74%
2020/08/28	2	37.50	1	37.55	37.60	1	1,108	0.09%
2020/08/27	0	0.00	8	37.93	37.50	-8	1,131	-0.71%
2020/08/26	1	37.65	1	37.60	37.75	0	1,161	0.00%
2020/08/25	3	37.97	4	37.83	37.80	-1	1,179	-0.08%
2020/08/24	6	37.83	3.5	37.79	37.85	2.5	1,201	0.21%
2020/08/21	14	37.05	5	37.31	37.35	9	1,407	0.64%
2020/08/20	13	37.08	34	36.85	36.30	-21	1,540	-1.36%
2020/08/19	17	37.57	21	37.59	37.35	-4	1,530	-0.26%
2020/08/18	12	38.38	0	0.00	38.30	12	1,529	0.78%
2020/08/17	9	38.80	8	38.76	38.85	1	1,584	0.06%
2020/08/14	17	38.86	7	38.75	39.20	10	1,622	0.62%
2020/08/13	29	39.41	28	39.27	39.10	1	1,632	0.06%
2020/08/11	3	41.82	0	0.00	41.35	3	1,647	0.18%
2020/08/10	3	41.67	2	41.85	41.70	1	1,672	0.06%
2020/08/07	24	41.78	15	41.62	41.65	9	1,711	0.53%
2020/08/06	7	42.94	7	43.10	42.75	0	1,735	0.00%
2020/08/05	8	42.99	7	43.05	43.45	1	1,750	0.06%
2020/08/04	5	43.04	3	43.03	42.90	2	1,796	0.11%
2020/08/03	6	43.44	5	43.28	43.30	1	1,825	0.05%
2020/07/31	1	42.40	0	0.00	43.05	1	1,865	0.05%
2020/07/30	8	42.96	14	42.90	42.85	-6	1,935	-0.31%
2020/07/29	3	41.23	6	41.83	42.20	-3	1,951	-0.15%
2020/07/28	6	41.55	3	41.70	40.75	3	1,965	0.15%
2020/07/27	17	41.79	2	42.55	41.60	15	1,993	0.75%
2020/07/24	14	42.41	1	42.95	42.25	13	2,042	0.64%
2020/07/23	5	43.35	7	43.38	43.50	-2	2,084	-0.10%
2020/07/22	3	43.10	2	43.05	43.15	1	2,114	0.05%
2020/07/21	11	42.68	15	42.63	42.70	-4	2,169	-0.18%
2020/07/20	5	41.91	3	41.73	41.80	2	2,202	0.09%
2020/07/17	8	42.28	0	0.00	41.85	8	2,253	0.36%
2020/07/16	8	42.41	4	42.43	42.35	4	2,441	0.16%
2020/07/15	4	42.94	16	43.20	42.30	-12	2,459	-0.49%
2020/07/14	13	43.15	0	0.00	43.10	13	2,480	0.52%
2020/07/13	12	43.88	0	0.00	43.90	12	2,495	0.48%
2020/07/10	10	44.06	35	44.13	43.75	-25	2,521	-0.99%
2020/07/09	30	45.02	12	45.24	44.95	18	2,536	0.71%
2020/07/08	2	44.83	9	44.91	44.85	-7	2,536	-0.28%
2020/07/07	9	44.60	4	45.23	44.55	5	2,540	0.20%
2020/07/06	7	45.13	16	45.19	45.10	-9	2,564	-0.35%
2020/07/03	26	44.94	0	0.00	44.75	26	2,593	1.00%
2020/07/02	4	44.45	7	44.54	44.65	-3	2,624	-0.11%
2020/07/01	13	44.01	16	44.05	44.45	-3	2,651	-0.11%
2020/06/30	9	43.51	18	43.59	43.40	-9	2,656	-0.34%
2020/06/29	4	43.70	0	0.00	43.70	4	2,670	0.15%
2020/06/24	16	44.15	22	44.25	44.25	-6	2,689	-0.22%
2020/06/23	96	46.66	6	46.63	46.60	90	2,705	3.33%
2020/06/22	4	47.43	1	47.78	47.25	3	2,696	0.11%
2020/06/19	5	47.83	5	47.85	47.55	0	2,742	0.00%
2020/06/18	5	47.33	1	47.75	47.70	4	2,760	0.14%
2020/06/17	11	47.55	1	47.60	47.65	10	2,767	0.36%
2020/06/16	6	47.63	1	47.65	47.70	5	2,794	0.18%
2020/06/15	21	47.07	5	47.09	46.95	16	2,849	0.56%
2020/06/12	5	46.66	15	46.52	46.75	-10	2,898	-0.35%
2020/06/11	14	47.58	20	47.78	47.30	-6	2,932	-0.20%
2020/06/10	2	47.93	7	47.82	47.95	-5	2,977	-0.17%
2020/06/09	13	48.32	13	48.22	47.75	0	3,041	0.00%
2020/06/08	50	48.55	39	48.49	48.20	11	3,102	0.35%
2020/06/05	13	50.52	9	50.71	50.50	4	3,120	0.13%
2020/06/04	18	50.60	24	50.58	50.00	-6	3,245	-0.18%
2020/06/03	12	50.06	19	50.02	49.90	-7	3,347	-0.21%
2020/06/02	23	49.86	20	49.77	50.10	3	3,765	0.08%
2020/06/01	12	49.60	11	49.66	49.65	1	3,932	0.03%
2020/05/29	8	49.71	13	49.69	49.55	-5	3,929	-0.13%
2020/05/28	174	51.75	167	51.60	49.50	7	3,917	0.18%	大買/大賣/
2020/05/27	59	50.62	32	49.59	52.00	27	3,725	0.72%
2020/05/26	8	48.44	32	48.18	48.05	-24	3,625	-0.66%
2020/05/25	19	47.99	21.8	47.77	48.35	-2.8	3,637	-0.08%
2020/05/22	44	48.53	46	48.58	47.55	-2	3,626	-0.06%
2020/05/21	18	47.81	41	47.79	48.35	-23	3,578	-0.64%
2020/05/20	19	46.97	23	47.13	46.90	-4	3,540	-0.11%
2020/05/19	14	47.84	8	47.52	47.40	6	3,533	0.17%
2020/05/18	37	48.45	21	48.42	47.90	16	3,531	0.45%
2020/05/15	6	47.43	41	47.89	47.95	-35	3,514	-1.00%
2020/05/14	39	48.33	29	48.29	47.40	10	3,523	0.28%
2020/05/13	19	47.38	28	47.67	48.10	-9	3,533	-0.25%
2020/05/12	28	46.80	32	46.74	46.60	-4	3,526	-0.11%
2020/05/11	32	47.71	93	47.55	47.35	-61	3,528	-1.73%
2020/05/08	16	49.04	29	48.86	48.70	-13	3,490	-0.37%
2020/05/07	68	49.05	71	48.99	49.00	-3	3,481	-0.09%
2020/05/06	19	48.67	96.7	48.15	48.80	-77.7	3,469	-2.24%
2020/05/05	23	47.75	68	47.66	47.30	-45	3,435	-1.31%
2020/05/04	10	47.10	19	47.04	47.40	-9	3,452	-0.26%
2020/04/30	23	47.70	34	47.52	47.20	-11	3,463	-0.32%
2020/04/29	56	47.80	53	47.99	47.60	3	3,463	0.09%
2020/04/28	130	47.37	53	47.48	47.15	77	3,461	2.22%	大買/
2020/04/27	31	46.60	23	46.68	46.60	8	3,462	0.23%
2020/04/24	65	47.04	19	46.73	46.55	46	3,581	1.28%
2020/04/23	24	46.19	28	46.13	46.20	-4	3,622	-0.11%
2020/04/22	42	45.37	59	45.69	46.70	-17	3,621	-0.47%
2020/04/21	217	47.34	189	46.81	45.40	28	3,585	0.78%	大買/大賣/
2020/04/20	13	45.95	14	45.95	45.95	-1	3,419	-0.03%
2020/04/17	19	41.44	29	41.61	41.80	-10	3,414	-0.29%
2020/04/16	15	41.35	25	41.49	41.30	-10	3,398	-0.29%
2020/04/15	35	41.08	42	41.15	41.15	-7	3,441	-0.20%
2020/04/14	15	40.55	14	40.46	40.65	1	3,468	0.03%
2020/04/13	14	39.94	28	40.05	39.80	-14	3,466	-0.40%
2020/04/10	31	39.67	19	39.67	39.60	12	3,482	0.34%
2020/04/09	28	40.19	24	40.30	39.85	4	3,496	0.11%
2020/04/08	31	40.03	73	40.09	40.40	-42	3,506	-1.20%
2020/04/07	41	38.96	31	38.93	39.10	10	3,477	0.29%
2020/04/06	55	37.51	23	37.35	37.75	32	3,461	0.92%
2020/04/01	19	36.12	12	36.15	36.50	7	3,511	0.20%
2020/03/31	14	36.59	17	36.64	36.05	-3	3,533	-0.08%
2020/03/30	27	36.14	18	35.98	36.45	9	3,523	0.26%
2020/03/27	34	36.97	22	36.76	35.80	12	3,533	0.34%
2020/03/26	10	36.28	22	36.40	36.65	-12	3,557	-0.34%
2020/03/25	21	36.54	33	36.63	36.60	-12	3,541	-0.34%
2020/03/24	41	34.20	26	34.04	34.10	15	3,545	0.42%
2020/03/23	13	32.07	0.5	33.25	32.15	12.5	3,708	0.34%
2020/03/20	13	32.52	17.4	32.85	33.25	-4.3	3,876	-0.11%
2020/03/19	72	31.46	227	31.03	30.25	-155	3,869	-4.01%	大賣/鉅額交易
2020/03/18	42	35.10	79	33.99	33.55	-37	3,815	-0.97%
2020/03/17	67	34.53	29	36.02	35.70	38	3,765	1.01%
2020/03/16	99	39.18	70	39.45	36.90	29	3,727	0.78%
2020/03/13	143	38.50	59	38.72	40.35	84	3,670	2.29%	大買/
2020/03/12	39	42.65	44	43.11	41.50	-5	3,600	-0.14%
2020/03/11	119	46.16	78	46.17	45.60	41	3,554	1.15%	大買/
2020/03/10	97	46.75	107	46.89	47.45	-10	3,515	-0.28%	大賣/
2020/03/09	158	47.66	171	47.87	46.85	-13	3,372	-0.39%	大買/大賣/
2020/03/06	350	48.28	241	48.24	47.65	109	3,238	3.37%	大買/大賣/鉅額交易
2020/03/05	77	45.42	173	45.88	46.65	-96	2,797	-3.43%	大賣/
2020/03/04	51	42.32	64	41.77	42.45	-13	2,599	-0.50%
2020/03/03	9	42.27	5	42.41	41.80	4	2,583	0.15%
2020/03/02	61	40.78	24	40.07	41.00	37	2,566	1.44%
2020/02/27	45	42.14	61	41.35	41.10	-16	2,549	-0.63%
2020/02/26	34	43.63	24	43.92	43.10	10	2,511	0.40%
2020/02/25	33	42.78	25	42.91	43.35	8	2,487	0.32%
2020/02/24	20	43.64	10	43.23	43.50	10	2,477	0.40%
2020/02/21	1	43.75	8	43.89	43.80	-7	2,461	-0.28%
2020/02/20	45	44.25	32	44.27	44.05	13	2,453	0.53%
2020/02/19	69	43.92	65	43.91	44.00	4	2,458	0.16%
2020/02/18	18	44.71	52	44.44	44.05	-34	2,449	-1.39%
2020/02/17	69	45.80	29	45.83	45.40	40	2,429	1.65%
2020/02/14	43	45.25	47	45.33	45.90	-4	2,398	-0.17%
2020/02/13	42	44.60	24	44.64	43.80	18	2,346	0.77%
2020/02/12	25	43.65	30	43.38	44.00	-5	2,320	-0.22%
2020/02/11	10	42.75	20	42.69	42.55	-10	2,301	-0.43%
2020/02/10	65	42.51	25	42.52	42.25	40	2,297	1.74%
2020/02/07	16	43.66	15	44.13	43.10	1	2,292	0.04%
2020/02/06	24	43.99	48	44.07	43.80	-24	2,368	-1.01%
2020/02/05	31	43.36	97.6	43.23	43.05	-66.6	2,365	-2.81%
2020/02/04	75	42.73	34	42.88	42.80	41	2,321	1.77%
2020/02/03	43	39.74	13	40.53	42.00	30	2,290	1.31%
2020/01/31	66	42.15	52	41.85	42.00	14	2,248	0.62%
2020/01/30	46	42.68	54	42.90	42.05	-8	2,186	-0.37%
2020/01/20	163	47.53	140.1	47.42	46.70	22.9	2,126	1.08%	大買/大賣/
2020/01/17	84	45.10	93	45.26	46.20	-9	1,968	-0.46%
2020/01/16	35	43.65	17	43.89	43.85	18	1,860	0.97%
2020/01/15	13	43.20	10	43.22	43.20	3	1,816	0.17%
2020/01/14	18	42.99	34	43.03	42.90	-16	1,789	-0.89%
2020/01/13	32	42.12	21	42.11	42.25	11	1,758	0.63%
2020/01/10	6	41.82	12	41.90	42.35	-6	1,735	-0.35%
2020/01/09	52	42.93	37	43.17	42.25	15	1,714	0.88%
2020/01/08	18	42.78	36	42.83	42.95	-18	1,642	-1.10%
2020/01/07	36	41.80	8	42.28	42.00	28	1,576	1.78%
2020/01/06	18	43.07	37	43.06	42.75	-19	1,542	-1.23%
2020/01/03	15	42.61	12	42.54	42.90	3	1,504	0.20%
2020/01/02	33	42.74	38	42.94	42.75	-5	1,468	-0.34%
2019/12/31	6.4	41.91	10	41.93	41.85	-3.6	1,421	-0.25%
2019/12/30	14.5	42.05	20.7	42.05	41.85	-6.2	1,404	-0.44%
2019/12/27	104.2	43.21	77	43.15	42.60	27.2	1,377	1.98%	大買/
2019/12/26	12	42.13	32.5	42.20	42.35	-20.5	1,289	-1.59%
2019/12/25	8	41.68	6	41.82	41.65	2	1,249	0.16%
2019/12/24	50	41.79	35	42.07	41.75	15	1,240	1.21%
2019/12/23	76	41.76	77	42.06	42.45	-1	1,199	-0.08%
2019/12/20	32	41.57	32.1	41.83	41.70	-0.1	1,129	-0.01%
2019/12/19	54	41.41	214	41.52	41.45	-160	1,099	-14.55%	大賣/鉅額交易
2019/12/18	305	42.49	194.6	42.44	41.70	110.4	1,028	10.74%	大買/大賣/鉅額交易
2019/12/17	248	41.18	234	41.26	41.60	14	834	1.68%	大買/大賣/
2019/12/16	16.3	38.29	89	38.16	38.65	-72.7	647	-11.22%
2019/12/13	10	37.94	2	38.10	37.75	8	618	1.29%
2019/12/12	9	37.86	11	38.12	37.85	-2	607	-0.33%
2019/12/11	20	37.81	39	37.87	38.05	-19	594	-3.20%
2019/12/10	5	37.49	0	0.00	37.55	5	577	0.87%
2019/12/09	4	37.26	23	37.51	37.50	-19	572	-3.32%
2019/12/06	78	37.93	58	37.88	37.55	20	563	3.55%
2019/12/05	108	37.54	41	37.79	38.30	67	528	12.68%	大買/
2019/12/04	4	36.65	21	36.83	36.85	-17	480	-3.54%
2019/12/03	8	35.91	0.4	36.45	36.65	7.6	478	1.60%
2019/12/02	16	35.93	0	0.00	35.80	16	474	3.37%
2019/11/29	1	36.40	0	0.00	36.15	1	481	0.21%
2019/11/28	3	36.37	1	36.30	36.45	2	480	0.42%
2019/11/27	4	36.64	4.1	36.53	36.50	-0.1	478	-0.02%
2019/11/26	4	36.51	16	36.37	36.70	-12	476	-2.52%
2019/11/25	28	36.71	4	36.15	36.15	24	472	5.08%
2019/11/22	63	36.82	20	36.65	36.70	43	468	9.18%
2019/11/21	2	36.25	12	36.53	36.55	-10	459	-2.18%
2019/11/20	3.5	36.18	4	36.13	36.05	-0.5	455	-0.11%
2019/11/19	29.6	36.76	5	36.30	36.30	24.6	469	5.24%
2019/11/18	10	36.73	22	36.60	36.45	-12	470	-2.55%
2019/11/15	6	36.09	9	36.06	36.00	-3	448	-0.67%
2019/11/14	1	36.05	3	35.75	35.55	-2	432	-0.46%
2019/11/13	12	35.98	4	35.83	35.75	8	427	1.87%
2019/11/12	6	35.37	5	35.16	35.40	1	418	0.24%
2019/11/11	13	35.10	75.3	35.04	35.00	-62.3	413	-15.06%
2019/11/08	5	35.84	5	35.97	35.90	0	398	0.00%
2019/11/07	60	36.27	25	36.19	36.00	35	389	9.00%
2019/11/06	34.3	35.92	12	35.98	36.00	22.3	377	5.90%
2019/11/05	127	36.85	83	36.72	36.35	44	355	12.37%	大買/
2019/11/04	8	35.57	15.7	35.81	35.85	-7.7	239	-3.20%
2019/10/31	2	32.60	4	32.75	32.65	-2	207	-0.97%
2019/10/30	0	0.00	2	32.50	32.40	-2	207	-0.96%
2019/10/25	1	32.25	11	32.22	32.20	-10	246	-4.05%
2019/10/23	1	32.15	0	0.00	32.20	1	253	0.40%
2019/10/18	6	32.05	1	32.05	32.05	5	258	1.93%
2019/10/17	0	0.00	1	31.85	31.95	-1	259	-0.39%
2019/10/15	0	0.00	1	31.60	31.75	-1	263	-0.38%
2019/10/14	0	0.00	6	31.50	31.50	-6	266	-2.25%
2019/10/04	2	31.58	0	0.00	31.60	2	325	0.61%
2019/09/27	9	31.87	0.7	31.80	31.60	8.3	326	2.55%
2019/09/26	2	32.40	0	0.00	32.35	2	320	0.62%
2019/09/20	1	32.60	0.3	32.50	32.60	0.7	343	0.19%
2019/09/19	0	0.00	2	32.75	32.60	-2	353	-0.57%
2019/09/18	3	32.73	2	32.80	32.75	1	359	0.28%
2019/09/17	2	32.80	5	32.84	32.95	-3	360	-0.83%
2019/09/16	3	32.87	1	32.95	32.90	2	362	0.55%
2019/09/11	3	32.90	6	32.96	33.00	-3	367	-0.82%
2019/09/09	1	33.25	0	0.00	33.20	1	366	0.27%
2019/09/06	1	33.65	5.2	33.65	33.65	-4.2	362	-1.16%
2019/09/05	5	33.45	2	33.45	33.45	3	356	0.84%
2019/09/04	3	33.17	4	33.13	33.10	-1	348	-0.29%
2019/09/03	3	33.07	4	33.16	33.10	-1	347	-0.29%
2019/09/02	4	32.86	2	33.10	33.00	2	335	0.60%
2019/08/30	2	33.00	9	32.91	32.80	-7	332	-2.11%
2019/08/29	0	0.00	0	32.85	32.85	0	330	0.00%
2019/08/28	0	0.00	4	33.10	32.90	-4	328	-1.22%
2019/08/27	0	0.00	5	33.04	33.00	-5	326	-1.53%
2019/08/26	5	32.82	4	32.66	32.75	1	323	0.31%
2019/08/23	2	32.80	8	32.92	32.90	-6	320	-1.87%
2019/08/22	35	33.34	38	33.18	32.80	-3	314	-0.95%
2019/08/21	0	0.00	3	32.33	32.70	-3	296	-1.01%
2019/08/19	1.4	32.04	1	32.00	32.05	0.4	286	0.15%
2019/08/16	0.5	31.80	4	31.88	31.80	-3.5	286	-1.21%
2019/08/15	0.2	31.70	1	31.60	31.70	-0.8	285	-0.27%
2019/08/14	2	31.45	2	31.35	31.45	0	283	0.00%
2019/08/13	1.4	31.10	1	31.10	31.10	0.4	283	0.14%
2019/08/12	0	0.00	2	31.15	31.10	-2	285	-0.70%
2019/08/08	0	0.00	1	31.30	31.20	-1	284	-0.35%
2019/08/07	0	0.00	4	31.10	31.10	-4	284	-1.41%
2019/08/06	4	30.23	3	30.65	31.05	1	286	0.35%
2019/08/05	0	31.30	10	31.30	31.20	-10	286	-3.50%
2019/08/02	7	31.73	2	31.90	31.65	5	287	1.74%
2019/08/01	2	32.80	4	32.68	32.70	-2	287	-0.70%
2019/07/30	39	33.47	51	33.32	32.95	-12	283	-4.24%
2019/07/29	2	32.65	16	32.76	32.80	-14	260	-5.37%
2019/07/26	5.3	32.39	5	32.45	32.35	0.3	252	0.12%
2019/07/25	2	32.08	0	0.00	32.15	2	248	0.80%
2019/07/24	3	32.17	10	32.14	32.00	-7	247	-2.83%
2019/07/23	5	31.99	18	31.98	32.10	-13	246	-5.26%
2019/07/19	12	31.79	3	31.70	31.70	9	242	3.71%
2019/07/18	4	31.93	3	31.85	31.80	1	242	0.41%
2019/07/17	8	32.00	2	31.95	31.95	6	241	2.48%
2019/07/16	2	32.10	2	32.35	32.10	0	239	0.00%
2019/07/15	20	32.48	7	32.49	32.40	13	236	5.51%
2019/07/12	52	32.53	39	32.49	32.40	13	226	5.75%
2019/07/11	39	31.81	48	32.13	32.50	-9	206	-4.37%
2019/07/10	2	30.88	0	0.00	30.85	2	184	1.08%
2019/07/09	4	31.08	1	30.90	30.90	3	184	1.62%
2019/07/08	7	31.16	1	31.25	31.25	6	186	3.22%
2019/07/05	1	31.05	1	31.05	31.05	0	185	0.00%
2019/07/04	0	0.00	5	31.05	31.15	-5	186	-2.69%
2019/07/03	0.1	31.10	0	0.00	31.00	0.1	190	0.05%
2019/07/02	1	31.20	4	31.19	31.15	-3	191	-1.57%
2019/07/01	0	0.00	2	31.15	31.15	-2	190	-1.05%
2019/06/28	1	30.80	15	30.83	30.80	-14	190	-7.35%
2019/06/27	10	30.67	9	30.71	30.75	1	188	0.53%
2019/06/26	12.1	32.87	62	32.90	32.90	-49.9	172	-28.87%
2019/06/25	6	32.96	0	0.00	32.95	6	164	3.64%
2019/06/24	2	33.10	0	0.00	33.20	2	161	1.24%
2019/06/21	2	33.20	3.4	33.20	33.15	-1.4	160	-0.85%
2019/06/20	2	32.80	6	32.68	32.90	-4	161	-2.48%
2019/06/19	0	0.00	3	32.33	32.35	-3	162	-1.84%
2019/06/18	4	32.00	0	0.00	32.05	4	164	2.44%
2019/06/14	2	32.00	0	0.00	32.00	2	167	1.20%
2019/06/12	1	31.85	0	0.00	31.90	1	176	0.57%
2019/06/11	2	31.85	0	0.00	31.90	2	182	1.10%
2019/06/06	3	32.07	0	0.00	32.15	3	192	1.56%
2019/05/31	2	32.45	1	32.50	32.55	1	319	0.31%
2019/05/29	2	32.25	0	0.00	32.25	2	365	0.55%
2019/05/24	1	32.00	1	32.30	32.00	0	426	0.00%
2019/05/23	3	32.00	2	32.00	32.05	1	454	0.22%
2019/05/22	1	32.10	0	0.00	32.05	1	458	0.22%
2019/05/21	0	0.00	2	31.98	32.05	-2	464	-0.43%
2019/05/20	2	31.68	0	0.00	31.75	2	463	0.43%
2019/05/17	0	0.00	3	32.12	31.80	-3	465	-0.64%
2019/05/14	2	31.90	20	31.95	32.10	-18	470	-3.82%
2019/05/13	0	0.00	5	32.48	32.15	-5	468	-1.07%
2019/05/09	9	33.32	0	0.00	33.10	9	464	1.94%
2019/05/08	0.4	33.95	2	33.80	33.95	-1.6	459	-0.35%
2019/05/07	1	34.00	8	34.01	33.90	-7	459	-1.52%
2019/05/03	0	0.00	9	34.09	34.15	-9	456	-1.97%
2019/05/02	1	34.00	1	34.20	34.15	0	453	0.00%
2019/04/30	0	0.00	2	33.73	33.75	-2	453	-0.44%
2019/04/29	2	33.85	0	0.00	33.80	2	452	0.44%
2019/04/25	6	34.26	2	34.33	34.30	4	450	0.89%
2019/04/24	1	34.15	1	34.20	34.15	0	449	0.00%
2019/04/23	2	34.33	0	0.00	34.15	2	449	0.45%
2019/04/22	2	34.40	5	34.30	34.30	-3	447	-0.67%
2019/04/19	3	33.92	5	33.99	34.10	-2	447	-0.45%
2019/04/18	3.6	34.03	2.6	34.09	33.95	0.9	446	0.21%
2019/04/17	2	34.40	3	34.32	34.35	-1	444	-0.23%
2019/04/16	0	0.00	1	34.10	34.20	-1	441	-0.23%
2019/04/15	5	34.15	2	34.25	34.30	3	441	0.68%
2019/04/12	1	34.05	0	0.00	34.00	1	440	0.23%
2019/04/11	2	34.10	1	34.10	34.10	1	437	0.23%
2019/04/10	7	34.30	5	34.25	34.35	2	435	0.46%
2019/04/09	0	0.00	8	34.46	34.55	-8	431	-1.85%
2019/04/08	2	34.20	2	34.25	34.25	0	428	0.00%
2019/04/03	0	0.00	3	34.07	34.25	-3	426	-0.70%
2019/04/02	2	34.00	4	34.05	34.00	-2	426	-0.47%
2019/04/01	1	34.15	1	34.20	34.00	0	423	0.00%
2019/03/29	1.4	34.01	0	0.00	34.20	1.4	421	0.34%
2019/03/28	4	34.05	6	34.08	34.05	-2	420	-0.48%
2019/03/27	4	34.35	2	34.35	34.45	2	419	0.47%
2019/03/26	8	34.06	0	0.00	34.25	8	417	1.92%
2019/03/25	4	34.01	0	0.00	34.05	4	415	0.96%
2019/03/22	3	34.43	3	34.80	34.50	0	412	0.00%
2019/03/21	4	34.33	1	34.65	34.65	3	407	0.74%
2019/03/20	1	34.35	1	34.40	34.30	0	404	-0.01%
2019/03/19	7	34.36	0	0.00	34.25	7	402	1.74%
2019/03/18	1	34.60	1	34.55	34.35	0	401	0.00%
2019/03/15	0	34.40	2	34.30	34.40	-2	404	-0.49%
2019/03/14	0	0.00	1	34.10	34.15	-1	399	-0.25%
2019/03/13	7	33.69	4	33.69	33.70	3	398	0.75%
2019/03/12	7	33.89	5	33.89	33.85	2	396	0.50%
2019/03/11	5	33.82	3	33.90	33.85	2	394	0.51%
2019/03/08	7	33.80	3	33.93	34.00	4	390	1.03%
2019/03/07	19	34.72	13	34.65	34.35	6	379	1.58%
2019/03/06	27.5	36.04	31	36.12	36.10	-3.5	352	-0.99%
2019/03/05	6	35.15	44	35.03	35.70	-38	277	-13.69%
2019/03/04	32.5	34.65	3.5	34.61	34.90	29	249	11.62%
2019/02/27	13.5	34.13	24	34.23	34.25	-10.5	231	-4.53%
2019/02/26	11	33.85	9	33.93	34.15	2	202	0.99%
2019/02/25	13	33.43	12	33.24	33.20	1	184	0.54%
2019/02/22	48	32.93	57	33.14	33.00	-9	171	-5.25%
2019/02/21	1	31.50	1	31.60	31.80	0	144	0.00%
2019/02/20	2	31.30	11	31.05	31.30	-9	142	-6.34%
2019/02/19	2	30.75	0	0.00	30.80	2	141	1.42%
2019/02/18	1	30.75	0	0.00	30.80	1	150	0.66%
2019/02/15	3	30.73	1	30.50	30.75	2	158	1.26%
2019/02/14	3	31.02	1	31.00	31.00	2	157	1.27%
2019/02/13	1	30.30	1	30.50	30.70	0	154	0.00%
2019/02/12	0.3	30.25	0	0.00	30.30	0.3	152	0.22%
2019/02/11	2	29.90	3	29.93	29.95	-1	152	-0.66%
2019/01/30	2	29.70	0	0.00	30.00	2	151	1.32%
2019/01/29	2	29.83	0	0.00	29.75	2	152	1.32%
2019/01/28	1	30.05	1	30.10	30.00	0	152	0.00%
2019/01/25	2	29.70	3	29.63	29.80	-1	154	-0.65%
2019/01/24	1	29.50	2	29.50	29.45	-1	154	-0.65%
2019/01/23	4	29.11	0	0.00	29.10	4	155	2.56%
2019/01/22	4	29.20	0	0.00	29.20	4	156	2.55%
2019/01/21	3	29.25	0	0.00	29.20	3	156	1.91%
2019/01/16	4	29.05	0	0.00	28.95	4	167	2.39%
2019/01/15	1	28.90	2	28.85	29.00	-1	167	-0.60%
2019/01/11	4	28.70	0	0.00	28.70	4	169	2.36%
2019/01/10	0	0.00	4	28.80	28.75	-4	170	-2.35%
2019/01/09	1	28.60	11	28.78	28.75	-10	172	-5.80%
2019/01/08	0	0.00	1	28.80	28.85	-1	176	-0.57%
2019/01/04	5	28.11	0	0.00	28.20	5	184	2.71%
2019/01/03	4	28.64	0	0.00	28.50	4	195	2.05%
2019/01/02	1	28.50	6	28.48	28.45	-5	196	-2.54%
2018/12/28	4	28.70	0	0.00	28.50	4	198	2.02%
2018/12/27	2	28.65	0	28.70	28.60	2	206	0.95%
2018/12/25	3	28.70	0	0.00	28.60	3	213	1.41%
2018/12/18	1	28.90	0	0.00	28.80	1	214	0.47%
2018/12/17	0	0.00	1	29.15	29.15	-1	219	-0.45%
2018/12/12	3	28.90	0	0.00	29.00	3	222	1.35%
2018/12/10	4	28.49	0	0.00	28.30	4	223	1.79%
2018/12/07	1	29.30	0	0.00	29.70	1	217	0.46%
2018/12/06	4	29.63	0	0.00	29.40	4	220	1.82%
2018/12/05	1	30.45	0	0.00	30.50	1	218	0.46%
2018/12/04	1	31.00	1	31.30	31.10	0	224	0.00%
2018/12/03	0	0.00	2	30.83	31.40	-2	226	-0.88%
2018/11/30	2	30.15	0	0.00	30.10	2	223	0.90%
2018/11/29	0	0.00	2	29.95	30.10	-2	223	-0.90%
2018/11/28	2	29.25	2	29.23	29.65	0	220	0.00%
2018/11/23	1	28.75	0	0.00	28.80	1	222	0.45%
2018/11/22	11	29.05	0	0.00	28.90	11	223	4.92%
2018/11/19	4	29.08	3	29.48	29.45	1	233	0.43%
2018/11/16	1	29.30	2	29.00	29.05	-1	231	-0.43%
2018/11/15	24	29.05	37	29.01	29.25	-13	227	-5.70%
2018/11/14	21	28.11	12	27.89	28.30	9	220	4.09%
2018/11/13	3	26.60	0	0.00	26.80	3	211	1.42%
2018/11/12	1	26.70	0	0.00	26.85	1	212	0.47%
2018/11/09	3	26.98	0	0.00	26.90	3	211	1.42%
2018/11/08	2	27.40	0	0.00	27.30	2	214	0.93%
2018/11/02	3	27.30	4	27.14	27.25	-1	230	-0.43%
2018/11/01	0	0.00	2	26.63	26.65	-2	234	-0.85%
2018/10/31	0	0.00	2	26.05	26.05	-2	234	-0.85%
2018/10/30	1	25.25	0	0.00	25.25	1	233	0.43%
2018/10/29	0	25.50	0	0.00	25.15	0	234	0.00%
2018/10/26	7	25.18	0	0.00	25.00	7	238	2.93%
2018/10/25	11	25.25	0	0.00	25.10	11	238	4.61%
2018/10/23	0	28.20	0	0.00	26.50	0	233	0.00%
2018/10/19	1	26.70	1	26.65	26.75	0	238	0.00%
2018/10/18	7	27.18	7	27.19	27.10	0	238	0.00%
2018/10/17	1	27.20	0	0.00	27.00	1	237	0.42%
2018/10/16	9	27.21	3	27.30	27.10	6	237	2.53%
2018/10/15	0	0.00	11	27.63	27.40	-11	232	-4.73%
2018/10/12	17	27.44	10	27.56	27.75	7	229	3.04%
2018/10/11	15	28.61	0	0.00	27.95	15	230	6.52%
2018/10/09	1	31.10	0	0.00	31.05	1	219	0.45%
2018/10/08	3	31.10	0	0.00	31.20	3	219	1.37%
2018/10/05	5	31.17	0	0.00	31.10	5	218	2.29%
2018/10/04	4	32.05	0	0.00	32.10	4	213	1.88%
2018/10/03	2	33.00	0	0.00	32.80	2	208	0.96%
2018/09/28	0	33.50	0	0.00	33.20	0	220	0.00%
2018/09/27	1	33.35	0	0.00	33.25	1	228	0.44%
2018/09/21	12	33.23	19	33.19	33.10	-7	239	-2.92%
2018/09/20	2	33.70	3	33.80	33.50	-1	239	-0.42%
2018/09/19	0	0.00	4	34.03	33.95	-4	244	-1.63%
2018/09/17	2	33.95	0	0.00	33.90	2	300	0.67%
2018/09/14	13	33.93	0	34.50	34.10	13	312	4.15%
2018/09/13	2	33.70	2	33.95	33.80	0	322	0.00%
2018/09/12	7	33.75	7	34.00	33.65	0	327	0.00%
2018/09/11	9	34.01	0	0.00	34.10	9	329	2.73%
2018/09/10	5	34.33	10	34.00	33.85	-5	332	-1.51%
2018/09/07	9	35.84	0	0.00	35.60	9	329	2.73%
2018/09/06	0	0.00	1	36.25	36.30	-1	337	-0.30%
2018/09/05	0	0.00	1	36.30	36.30	-1	341	-0.29%
2018/09/03	0	0.00	3	36.52	36.65	-3	358	-0.84%
2018/08/30	3	36.40	5	36.42	36.40	-2	370	-0.54%
2018/08/29	0	0.00	0	36.50	36.40	0	386	-0.01%
2018/08/28	6	36.25	1	36.30	36.25	5	393	1.27%
2018/08/27	2	35.83	0	0.00	36.05	2	403	0.50%
2018/08/24	0	0.00	1	36.10	36.15	-1	404	-0.25%
2018/08/23	0	0.00	6	36.25	36.20	-6	447	-1.34%
2018/08/22	6	36.44	0	0.00	36.30	6	456	1.31%
2018/08/21	0.3	36.35	1	36.35	36.35	-0.7	464	-0.16%
2018/08/17	1	36.35	1	36.35	36.35	0	484	0.00%
2018/08/16	1.2	36.56	1	36.45	36.55	0.2	488	0.05%
2018/08/15	3	36.87	0	0.00	36.75	3	510	0.59%
2018/08/14	2.1	36.41	0	0.00	36.70	2.1	529	0.40%
2018/08/13	0	0.00	55	36.23	36.55	-55	531	-10.34%
2018/08/10	4	36.95	0	0.00	36.90	4	530	0.75%
2018/08/09	2	36.50	5	36.60	36.60	-3	565	-0.53%
2018/08/08	7	36.69	15	36.77	36.80	-8	600	-1.33%
2018/08/07	8	36.90	1	36.95	36.85	7	600	1.17%
2018/08/02	10	37.50	11	37.36	37.15	-1	633	-0.16%
2018/08/01	7	37.46	1	37.50	37.40	6	633	0.95%
2018/07/31	5	37.40	0	0.00	37.40	5	634	0.79%
2018/07/30	1	37.50	6	37.58	37.45	-5	633	-0.79%
2018/07/27	43.6	37.42	6	37.55	37.65	37.6	633	5.93%
2018/07/26	9	37.18	0	0.00	37.30	9	634	1.42%
2018/07/25	1	37.15	0	0.00	37.15	1	633	0.16%
2018/07/24	2	36.80	7	37.14	37.20	-5	632	-0.79%
2018/07/23	4	36.73	7	36.87	36.85	-3	635	-0.47%
2018/07/20	3	37.03	3	37.10	37.05	0	638	0.00%
2018/07/19	0	0.00	10	37.20	37.15	-10	642	-1.56%
2018/07/18	5	37.40	9	37.22	37.40	-4	650	-0.62%
2018/07/16	1	37.30	0	0.00	37.35	1	650	0.15%
2018/07/13	0	0.00	2	37.20	37.20	-2	658	-0.30%
2018/07/12	11	36.84	1	36.85	36.90	10	659	1.52%
2018/07/11	0	0.00	11	36.67	36.70	-11	663	-1.66%
2018/07/10	0	0.00	9	36.66	36.75	-9	664	-1.35%
2018/07/09	27.3	36.18	1	36.15	36.20	26.3	671	3.92%
2018/07/06	5	36.64	3	36.35	36.45	2	667	0.30%
2018/07/05	4	37.53	2	37.70	37.00	2	668	0.30%
2018/07/03	2	37.60	15	37.69	37.50	-13	669	-1.94%
2018/07/02	0	37.70	3.3	37.70	37.65	-3.3	669	-0.49%
2018/06/29	16.1	37.56	0	0.00	37.50	16.1	669	2.41%
2018/06/28	13	37.63	10	37.75	37.55	3	671	0.45%
2018/06/27	14	37.78	11	37.74	37.75	3	671	0.45%
2018/06/26	22	39.79	2	39.95	39.95	20	646	3.09%
2018/06/25	30	40.10	12	40.13	40.20	18	623	2.89%
2018/06/22	1	40.20	11	40.19	40.15	-10	617	-1.62%
2018/06/21	10	40.33	2	40.35	40.35	8	613	1.30%
2018/06/20	5	40.38	9	40.32	40.35	-4	617	-0.65%
2018/06/19	2	40.58	5	40.62	40.55	-3	632	-0.47%
2018/06/15	3	41.20	0	0.00	41.10	3	639	0.47%
2018/06/14	39	41.44	6	41.35	41.25	33	661	4.99%
2018/06/13	3	40.95	0	0.00	41.05	3	655	0.46%
2018/06/12	6	41.03	4	41.11	40.95	2	661	0.30%
2018/06/11	4	41.00	7	41.02	41.10	-3	656	-0.46%
2018/06/08	14.3	40.75	14	40.86	40.75	0.3	656	0.05%
2018/06/07	10	40.94	2	40.55	40.60	8	669	1.19%
2018/06/06	1	40.95	3	40.90	40.70	-2	669	-0.30%
2018/06/05	2	41.38	2	41.50	41.05	0	662	0.00%
2018/06/04	0	0.00	12	41.50	41.55	-12	682	-1.76%
2018/06/01	3	41.47	21	41.54	41.35	-18	723	-2.49%
2018/05/31	26	41.63	34	41.42	41.50	-8	748	-1.07%
2018/05/30	0	0.00	12	40.68	40.85	-12	710	-1.69%
2018/05/29	3	40.55	0	0.00	40.80	3	709	0.42%
2018/05/28	4	40.40	7	40.75	40.85	-3	710	-0.42%
2018/05/25	5	40.48	0	0.00	40.35	5	734	0.68%
2018/05/24	0	0.00	1	40.60	40.65	-1	769	-0.13%
2018/05/23	21	40.74	23	40.72	40.70	-2	769	-0.26%
2018/05/22	30	40.70	32	40.76	40.50	-2	750	-0.27%
2018/05/21	2	40.15	1	40.25	40.25	1	732	0.14%
2018/05/18	5	40.21	8	40.05	40.00	-3	729	-0.41%
2018/05/17	15	40.69	28	40.90	40.30	-13	728	-1.79%
2018/05/16	23	40.68	23	40.58	40.60	0	700	0.00%
2018/05/15	0	0.00	1	39.55	39.35	-1	666	-0.15%
2018/05/14	14	39.58	7	39.61	39.65	7	674	1.04%
2018/05/10	0	0.00	1	38.60	38.50	-1	647	-0.15%
2018/05/09	0	0.00	5.7	38.32	38.50	-5.7	647	-0.88%
2018/05/04	1	38.25	1	38.15	38.30	0	644	0.00%
2018/05/02	2	38.40	0	0.00	38.45	2	643	0.31%
2018/04/30	0	0.00	2	38.23	38.35	-2	645	-0.31%
2018/04/26	0.3	38.00	9	38.14	38.10	-8.7	646	-1.34%
2018/04/24	5	38.86	7	38.66	38.60	-2	643	-0.31%
2018/04/23	1	39.60	5	39.45	39.45	-4	640	-0.62%
2018/04/20	1	39.70	0	0.00	39.75	1	642	0.16%
2018/04/19	10	39.60	4	39.71	39.75	6	642	0.93%
2018/04/18	0	0.00	2	39.80	39.70	-2	637	-0.31%
2018/04/16	8	40.06	6	39.93	39.85	2	643	0.31%
2018/04/13	5	39.90	1	40.00	40.05	4	657	0.61%
2018/04/12	0	0.00	2	40.20	40.20	-2	652	-0.31%
2018/04/11	0	40.20	8	40.36	40.20	-8	656	-1.22%
2018/04/10	2	40.15	8	40.28	40.10	-6	654	-0.92%
2018/04/09	3	39.93	2	39.90	39.95	1	651	0.15%
2018/04/03	1	39.75	5	39.97	40.10	-4	647	-0.62%
2018/04/02	0	0.00	3	40.18	40.05	-3	644	-0.47%
2018/03/31	4	39.93	1.1	40.01	40.00	2.9	642	0.45%
2018/03/30	6	40.23	3	40.33	40.15	3	637	0.47%
2018/03/29	8	40.46	8	40.40	40.50	0	635	0.00%
2018/03/28	2	40.40	8	40.39	40.40	-6	649	-0.92%
2018/03/27	6	40.68	0	0.00	40.60	6	647	0.93%
2018/03/26	3	40.07	0.5	40.30	40.30	2.5	642	0.39%
2018/03/23	4	39.51	7	39.85	39.70	-3	636	-0.47%
2018/03/22	2	40.18	6	40.44	40.20	-4	629	-0.64%
2018/03/21	19	41.29	6	41.30	41.00	13	612	2.12%
2018/03/20	11	41.25	11	41.28	41.30	0	602	0.00%
2018/03/19	3	40.72	0	0.00	40.65	3	579	0.52%
2018/03/16	3	40.60	3	40.63	40.65	0	574	0.00%
2018/03/15	2	40.42	3	40.42	40.40	-1	564	-0.17%
2018/03/14	3.5	40.46	0	0.00	40.40	3.5	564	0.62%
2018/03/13	2	40.47	18	40.53	40.45	-16	561	-2.85%
2018/03/12	5	40.05	2	40.40	40.05	3	550	0.55%
2018/03/09	10	40.13	16	40.05	40.05	-6	545	-1.10%
2018/03/08	8	40.47	18	40.44	40.15	-10	543	-1.84%
2018/03/07	21	40.52	18	40.45	39.80	3	520	0.58%
2018/03/06	14	40.02	5	39.73	40.00	9	477	1.89%
2018/03/05	24	39.69	16	39.64	39.40	8	457	1.75%
2018/03/02	5	39.38	6	39.36	39.45	-1	454	-0.22%
2018/03/01	4	39.46	15	39.36	39.70	-11	455	-2.41%
2018/02/27	50	39.83	11	39.67	39.50	39	452	8.62%
2018/02/26	11	39.47	22	39.09	39.65	-11	417	-2.63%
2018/02/23	0	38.40	0	0.00	38.40	0	382	0.00%
2018/02/22	0	37.90	0	0.00	37.90	0	391	0.00%
2018/02/21	6	37.93	3	37.98	37.95	3	393	0.76%
2018/02/12	4	37.34	1	37.30	37.35	3	400	0.75%
2018/02/08	2	37.60	5	37.61	37.65	-3	459	-0.65%
2018/02/07	3	36.78	1	36.95	36.50	2	469	0.43%
2018/02/06	1	37.35	1	35.30	35.95	0	474	0.00%
2018/02/05	4	37.71	0	0.00	38.05	4	486	0.82%
2018/02/02	0	0.00	2	38.15	38.25	-2	497	-0.40%
2018/02/01	1	38.20	5	38.30	38.30	-4	522	-0.77%
2018/01/31	2	38.10	2	38.05	38.25	0	557	0.00%
2018/01/30	12	38.29	0	0.00	38.25	12	655	1.83%
2018/01/29	1	38.50	4	38.45	38.45	-3	655	-0.46%
2018/01/26	0	0.00	1	38.45	38.45	-1	658	-0.15%
2018/01/25	3	38.63	2	38.65	38.60	1	658	0.15%
2018/01/24	2	38.55	0	0.00	38.65	2	663	0.30%
2018/01/22	5	38.51	1	38.55	38.55	4	665	0.60%
2018/01/19	0	0.00	1	38.60	38.55	-1	670	-0.15%
2018/01/18	3	38.80	0	0.00	38.60	3	671	0.45%
2018/01/15	0	38.20	0	0.00	38.20	0	667	0.00%
2018/01/11	1	37.85	0	0.00	37.85	1	668	0.15%
2018/01/10	2	38.15	2	38.18	38.00	0	668	0.00%
2018/01/09	9.1	38.29	11	38.33	38.25	-1.9	679	-0.28%
2018/01/08	11	38.70	0	0.00	38.65	11	670	1.64%
2018/01/05	3	38.85	3	39.00	38.90	0	670	0.00%
2018/01/04	21.2	39.04	7	39.19	39.05	14.2	671	2.11%
2018/01/03	5	38.92	10	39.03	39.05	-5	675	-0.74%
2018/01/02	1	38.60	1	38.45	38.65	0	676	0.00%