宇瞻 (8271)-元富-板橋券商分點個股進出

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▼2.09%
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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/30	4	67.98	0	0.00	67.80	4	2,078	0.19%
2024/05/29	2	68.75	0	0.00	68.90	2	2,103	0.10%
2024/05/28	0	0.00	3	69.43	69.00	-3	2,148	-0.14%
2024/05/27	3	67.60	0	66.20	68.30	3	2,241	0.13%
2024/05/24	1	66.10	1.3	66.08	66.10	-0.3	2,428	-0.01%
2024/05/23	0	0.00	0.1	65.60	65.20	-0.1	2,518	0.00%
2024/05/22	0	0.00	1	66.20	66.10	-1	2,520	-0.04%
2024/05/20	1	65.20	0	0.00	65.40	1	2,510	0.04%
2024/05/17	2	65.70	0	0.00	65.30	2	2,504	0.08%
2024/05/15	0.3	65.50	0	0.00	64.40	0.3	2,479	0.01%
2024/05/14	4	65.00	0	0.00	64.80	4	2,468	0.16%
2024/05/09	4	67.75	5	68.00	67.60	-1	2,433	-0.04%
2024/05/08	1	69.70	11	69.77	69.70	-10	2,416	-0.41%
2024/05/07	14	71.60	2	71.20	70.00	12	2,402	0.50%
2024/04/30	11	69.42	78	69.15	67.60	-67	2,245	-2.98%
2024/04/29	66	67.63	0	0.00	68.00	66	2,208	2.99%
2024/04/22	25	62.50	1.5	62.80	62.40	23.5	2,159	1.09%
2024/04/19	15	64.23	0	0.00	64.10	15	2,153	0.70%
2024/04/18	2	67.50	1	67.10	67.20	1	2,129	0.05%
2024/04/17	3.1	69.77	3	68.00	69.80	0.1	2,112	0.01%
2024/04/16	30.1	68.53	1	68.60	67.80	29.1	2,104	1.38%
2024/04/10	0	0.00	51	72.32	73.20	-51	2,006	-2.54%
2024/04/09	0	0.00	1	71.40	71.50	-1	1,948	-0.05%
2024/04/08	1	71.70	5	71.50	72.00	-4	1,932	-0.21%
2024/04/03	0	0.00	1	71.10	71.00	-1	1,931	-0.05%
2024/04/01	51	71.50	3	71.33	71.20	48	1,951	2.46%
2024/03/29	0	0.00	4	70.38	70.00	-4	1,939	-0.21%
2024/03/28	9	70.89	20	71.10	70.10	-11	1,932	-0.57%
2024/03/27	1	72.10	60	71.84	72.00	-59	1,928	-3.06%
2024/03/26	56	72.13	6	72.72	71.00	50	1,907	2.62%
2024/03/25	2	72.15	3	71.20	71.20	-1	1,840	-0.05%
2024/03/22	74	71.54	7	72.24	70.80	67	1,813	3.70%
2024/03/21	44	71.37	30	71.31	74.90	14	1,614	0.87%
2024/03/20	3.2	68.14	2	68.65	68.10	1.2	1,447	0.08%
2024/03/19	8.1	68.72	50	69.00	68.70	-41.9	1,444	-2.90%
2024/03/18	50	69.00	2	69.15	68.90	48	1,425	3.37%
2024/03/15	6	67.68	2	68.80	67.00	4	1,403	0.29%
2024/03/14	0	68.30	0	0.00	67.50	0	1,393	0.00%
2024/03/13	5	68.62	0	0.00	68.30	5	1,401	0.36%
2024/03/12	1	70.20	5	69.78	69.70	-4	1,396	-0.29%
2024/03/11	2	68.00	0	0.00	66.80	2	1,380	0.14%
2024/03/08	0	0.00	1	68.10	67.70	-1	1,361	-0.07%
2024/03/07	2	72.25	1	72.10	72.10	1	1,330	0.08%
2024/03/06	1	73.10	2	73.40	73.40	-1	1,313	-0.08%
2024/03/05	0	0.00	4	73.80	74.50	-4	1,290	-0.31%
2024/03/04	2	75.15	1	75.10	74.50	1	1,250	0.08%
2024/03/01	3	75.97	7	74.94	74.60	-4	1,208	-0.33%
2024/02/29	35	73.10	32	73.16	75.40	3	1,139	0.26%
2024/02/27	15	70.87	15	73.18	72.30	0	976	0.00%
2024/02/26	2	65.85	15.4	66.42	66.80	-13.4	777	-1.72%
2024/02/23	0	0.00	4	60.85	60.80	-4	678	-0.59%
2024/02/22	0	0.00	2	60.25	60.50	-2	668	-0.30%
2024/02/19	2	59.60	0	0.00	59.60	2	662	0.30%
2024/02/16	0	0.00	2	59.10	59.10	-2	662	-0.30%
2024/02/15	5	58.60	0	0.00	58.60	5	660	0.76%
2024/01/18	2.1	56.06	0	0.00	56.40	2.1	730	0.28%
2024/01/16	2	56.65	0	0.00	56.70	2	728	0.27%
2024/01/15	2.1	57.60	1	56.90	57.40	1.1	729	0.14%
2024/01/12	6	55.98	0	0.00	55.90	6	727	0.83%
2024/01/11	7.1	55.92	0	0.00	55.90	7.1	735	0.96%
2024/01/10	40.1	56.08	0	0.00	56.00	40.1	744	5.38%
2024/01/09	0.1	56.75	0	0.00	56.20	0.1	757	0.01%
2024/01/08	5	57.16	0	0.00	56.60	5	758	0.66%
2024/01/05	5.1	58.18	1	58.80	57.90	4.1	753	0.54%
2024/01/04	5	58.80	0	0.00	58.60	5	761	0.66%
2024/01/03	0	0.00	3	59.87	59.80	-3	765	-0.39%
2024/01/02	1	61.40	1	61.10	61.10	0	782	0.00%
2023/12/29	2	61.55	1	61.90	61.90	1	895	0.11%
2023/12/27	4	60.95	2	61.50	62.20	2	1,026	0.19%
2023/12/19	10	59.40	0	0.00	60.10	10	962	1.04%
2023/12/07	2	62.60	2	60.75	60.80	0	947	0.00%
2023/11/30	0	0.00	2.1	60.52	60.20	-2.1	927	-0.23%
2023/11/27	0	0.00	1	58.30	57.70	-1	943	-0.11%
2023/11/22	0	0.00	2	59.50	59.70	-2	935	-0.21%
2023/11/16	1	58.70	0	0.00	58.80	1	927	0.11%
2023/11/15	6	59.37	0	0.00	59.30	6	924	0.65%
2023/11/07	0.1	59.50	1	60.10	59.50	-0.9	918	-0.10%
2023/11/06	0.1	58.80	1	59.10	58.80	-0.9	912	-0.10%
2023/10/31	1	54.50	0	0.00	54.90	1	896	0.11%
2023/10/24	0	0.00	10	57.00	58.00	-10	990	-1.01%
2023/10/18	1	58.70	1	59.00	59.10	0	996	0.00%
2023/10/17	0	0.00	1	60.50	60.30	-1	981	-0.10%
2023/10/12	0	0.00	1	60.00	60.50	-1	988	-0.10%
2023/10/11	1	60.00	3	60.00	59.40	-2	974	-0.21%
2023/10/06	3.1	60.19	3	59.80	59.80	0.1	972	0.01%
2023/10/05	14	60.28	19	60.77	59.30	-5	964	-0.52%
2023/10/04	12	59.93	2	58.60	60.60	10	858	1.17%
2023/10/03	2	58.60	1	58.80	60.30	1	776	0.13%
2023/09/21	0	0.00	0	55.80	56.30	0	959	0.00%
2023/09/18	2	57.95	7	58.51	57.50	-5	1,033	-0.48%
2023/09/15	10	58.10	0	0.00	58.00	10	1,040	0.96%
2023/09/07	0	0.00	3	55.33	55.20	-3	1,180	-0.25%
2023/09/05	0	54.50	1	55.00	54.70	-1	1,207	-0.08%
2023/09/01	2	54.55	0	0.00	54.50	2	1,257	0.16%
2023/08/14	11	50.75	0	0.00	50.20	11	1,912	0.58%
2023/07/28	2	57.00	1	57.90	56.90	1	1,887	0.05%
2023/07/27	1	56.70	0	0.00	56.80	1	1,865	0.05%
2023/07/21	0	0.00	10	54.22	54.40	-10	1,831	-0.55%
2023/07/19	0	0.00	2	55.40	54.10	-2	1,837	-0.11%
2023/07/17	1	54.30	8	54.38	56.10	-7	1,849	-0.38%
2023/07/13	10	53.60	0	0.00	54.30	10	1,861	0.54%
2023/07/11	3	54.10	0	0.00	54.00	3	1,858	0.16%
2023/07/10	1	54.50	0	0.00	54.20	1	1,861	0.05%
2023/07/06	3	58.93	13	58.89	58.70	-10	1,903	-0.53%
2023/07/05	0	0.00	4	61.05	60.60	-4	1,887	-0.21%
2023/07/04	0	0.00	6	61.35	62.40	-6	1,879	-0.32%
2023/07/03	7	60.47	0	0.00	60.40	7	1,872	0.37%
2023/06/30	1	60.80	0	0.00	60.90	1	1,913	0.05%
2023/06/29	2	58.95	11	59.72	59.20	-9	1,905	-0.47%
2023/06/28	1	60.00	2	61.35	61.10	-1	1,866	-0.05%
2023/06/27	0	0.00	4	59.80	59.60	-4	1,831	-0.22%
2023/06/26	0	0.00	4	62.20	60.70	-4	1,812	-0.22%
2023/06/21	3	60.83	2	61.00	61.70	1	1,803	0.06%
2023/06/19	3	63.07	2	62.40	62.40	1	1,775	0.06%
2023/06/16	26	62.53	2	62.10	62.20	24	1,749	1.37%
2023/06/15	1	61.80	0	0.00	61.70	1	1,702	0.06%
2023/06/14	13	62.03	4	61.90	61.80	9	1,690	0.53%
2023/06/13	2	61.30	20	60.55	61.40	-18	1,664	-1.08%
2023/06/12	0.1	60.80	0	0.00	61.00	0.1	1,629	0.00%
2023/06/09	0	0.00	7	60.37	60.80	-7	1,608	-0.44%
2023/06/08	6	60.42	7	60.59	60.70	-1	1,592	-0.06%
2023/06/06	0	0.00	9	60.77	61.30	-9	1,548	-0.58%
2023/06/05	8	62.24	4	62.23	62.10	4	1,516	0.26%
2023/06/02	34	62.73	4	62.05	62.70	30	1,490	2.01%
2023/06/01	35	60.63	20	61.52	61.70	15	1,344	1.12%
2023/05/31	0	0.00	2	58.30	58.30	-2	1,046	-0.19%
2023/05/30	0	0.00	4	52.55	53.00	-4	998	-0.40%
2023/05/29	1	53.40	2	53.00	53.00	-1	1,001	-0.10%
2023/05/23	2	51.20	1	51.40	51.30	1	1,019	0.10%
2023/05/19	0	0.00	4	51.60	51.60	-4	1,016	-0.39%
2023/05/18	1	51.00	1	51.40	50.70	0	999	0.00%
2023/05/16	20	48.58	10	48.70	48.65	10	969	1.03%
2023/05/15	10	47.68	0	47.75	47.80	10	966	1.04%
2023/05/12	0	0.00	8	47.35	48.10	-8	974	-0.82%
2023/05/11	6	47.83	2	47.80	47.70	4	971	0.41%
2023/05/10	1	48.70	0	0.00	48.75	1	968	0.10%
2023/05/09	0	0.00	0	48.47	48.60	0	965	0.00%
2023/05/08	3	49.05	0	0.00	49.00	3	956	0.31%
2023/05/02	1	51.30	0	0.00	50.60	1	937	0.11%
2023/04/28	30	51.90	0	0.00	51.50	30	933	3.21%
2023/04/25	5	51.00	0.2	50.50	50.70	4.8	911	0.53%
2023/04/24	2	51.95	0	0.00	51.80	2	894	0.22%
2023/04/21	2	52.15	0	0.00	51.40	2	887	0.23%
2023/04/20	12	53.56	0	0.00	53.00	12	875	1.37%
2023/04/19	0	0.00	6	55.38	55.50	-6	857	-0.70%
2023/04/14	1	53.20	0	0.00	54.00	1	792	0.13%
2023/04/13	4	53.70	3	53.80	53.90	1	778	0.13%
2023/04/12	0	0.00	3	54.30	54.30	-3	761	-0.39%
2023/04/11	2	53.60	1	54.30	53.40	1	719	0.14%
2023/04/07	2	53.15	1	52.70	52.60	1	641	0.16%
2023/03/31	1	51.70	2	53.60	51.60	-1	564	-0.18%
2023/03/28	0	0.00	3	50.60	50.70	-3	463	-0.65%
2023/03/23	0	50.40	0	0.00	50.50	0	430	0.00%
2023/03/21	0	0.00	1	50.60	50.00	-1	415	-0.24%
2023/03/20	0	0.00	10	49.45	49.50	-10	402	-2.48%
2023/03/16	0	48.65	0	0.00	48.50	0	391	0.00%
2023/03/14	0	48.67	0	0.00	48.90	0	381	0.00%
2023/03/08	0	0.00	13	49.33	49.65	-13	363	-3.58%
2023/03/06	0	0.00	1	48.90	48.80	-1	333	-0.30%
2023/03/03	6	48.80	1	48.95	48.95	5	328	1.52%
2023/03/01	12	48.25	3	48.10	47.95	9	307	2.93%
2023/02/24	1	47.70	5	47.85	47.60	-4	297	-1.35%
2023/02/23	0	0.00	8	47.19	47.20	-8	281	-2.85%
2023/02/22	17	46.56	3	46.52	46.40	14	264	5.29%
2023/02/10	0	0.00	5	44.90	44.95	-5	225	-2.21%
2023/02/08	0	0.00	36	44.45	44.50	-36	217	-16.58%
2023/02/02	5	44.60	0	0.00	44.65	5	210	2.37%
2023/02/01	5	44.05	0	0.00	44.25	5	203	2.46%
2023/01/31	2	43.35	2	43.25	43.40	0	193	0.00%
2023/01/17	2	42.08	0	0.00	42.05	2	187	1.07%
2023/01/11	2	42.50	0	0.00	42.80	2	212	0.94%
2023/01/10	0	0.00	6	42.57	42.75	-6	215	-2.78%
2022/12/29	7	41.20	0	0.00	41.40	7	300	2.33%
2022/12/23	0	0.00	3	41.03	41.10	-3	301	-0.99%
2022/12/12	0	0.00	3	41.10	41.30	-3	313	-0.96%
2022/12/07	4	41.63	0	0.00	41.35	4	318	1.26%
2022/12/06	1	42.30	0	0.00	42.30	1	315	0.32%
2022/12/01	0	0.00	2	42.70	42.45	-2	312	-0.64%
2022/11/29	0	0.00	3	41.95	41.95	-3	310	-0.97%
2022/11/23	9	41.91	0	0.00	41.85	9	309	2.90%
2022/11/21	2	42.00	0	0.00	42.00	2	309	0.65%
2022/11/18	0	0.00	3	42.22	42.05	-3	308	-0.97%
2022/11/17	0	0.00	5	42.35	42.25	-5	305	-1.64%
2022/11/16	0	0.00	1	42.70	42.20	-1	304	-0.33%
2022/11/15	0	0.00	1	41.85	42.25	-1	297	-0.34%
2022/11/09	1	41.10	0	0.00	41.15	1	291	0.34%
2022/11/07	0	0.00	1	41.55	41.55	-1	302	-0.33%
2022/11/02	1	40.70	1	40.95	40.70	0	301	0.00%
2022/10/31	1	39.80	1	39.60	39.95	0	298	0.00%
2022/10/20	2	39.63	0	0.00	39.85	2	301	0.66%
2022/10/19	1	40.70	1	41.95	40.50	0	297	0.00%
2022/10/18	0	0.00	1	40.85	40.50	-1	280	-0.36%
2022/10/14	0	0.00	10	41.10	40.85	-10	275	-3.63%
2022/10/13	15	40.90	16	39.38	38.90	-1	265	-0.38%
2022/10/12	7	41.75	4	41.99	41.95	3	237	1.27%
2022/10/11	9	41.32	4	41.93	40.80	5	222	2.25%
2022/10/07	7	41.58	4	41.76	41.80	3	207	1.45%
2022/10/06	4	39.58	0	0.00	39.70	4	189	2.12%
2022/08/19	0	0.00	3	40.85	40.75	-3	245	-1.22%
2022/08/15	0	40.95	0	0.00	40.70	0	243	0.00%
2022/08/12	0	0.00	3	40.23	40.15	-3	235	-1.27%
2022/08/08	0	0.00	7	39.40	39.45	-7	237	-2.95%
2022/08/02	7	40.79	0	0.00	40.20	7	238	2.94%
2022/08/01	3	40.30	1	40.15	40.30	2	236	0.84%
2022/07/28	3	38.93	0	0.00	38.80	3	237	1.26%
2022/07/22	0	0.00	2	39.30	39.05	-2	243	-0.82%
2022/07/21	0	0.00	0	38.58	39.05	0	248	0.00%
2022/07/07	0	0.00	2	35.55	36.05	-2	324	-0.62%
2022/07/01	1	36.10	0	0.00	35.60	1	364	0.27%
2022/06/13	6	41.20	0	0.00	41.20	6	496	1.21%
2022/06/10	1	41.90	0	0.00	42.05	1	505	0.20%
2022/05/30	0	43.00	0	0.00	43.05	0	602	0.00%
2022/05/16	0	0.00	5	41.72	41.90	-5	1,226	-0.41%
2022/05/13	0	0.00	10	41.15	41.45	-10	1,235	-0.81%
2022/05/12	0	0.00	2	41.85	41.35	-2	1,250	-0.16%
2022/05/11	0	0.00	5	41.75	41.95	-5	1,253	-0.40%
2022/05/09	0	0.00	15	41.90	41.80	-15	1,259	-1.19%
2022/05/05	0	0.00	2	42.35	42.35	-2	1,261	-0.16%
2022/04/28	0	0.00	1	41.20	41.25	-1	1,274	-0.08%
2022/04/27	19	41.04	8	40.90	41.10	11	1,273	0.86%
2022/04/26	2	41.78	0	0.00	41.80	2	1,266	0.16%
2022/04/25	16	41.68	0	0.00	41.30	16	1,265	1.26%
2022/04/22	0	0.00	8	42.82	42.70	-8	1,258	-0.64%
2022/04/21	6	43.29	0	0.00	43.25	6	1,261	0.48%
2022/04/20	12	43.65	1	43.80	43.70	11	1,258	0.87%
2022/04/12	2	41.58	0	0.00	41.75	2	1,241	0.16%
2022/04/08	0	0.00	1	43.50	43.40	-1	1,238	-0.08%
2022/04/07	1	43.70	5	43.35	43.35	-4	1,275	-0.31%
2022/04/06	2	43.95	0	0.00	43.90	2	1,273	0.16%
2022/03/31	2	44.75	0	0.00	44.80	2	1,281	0.16%
2022/03/30	1	47.60	1	47.65	47.75	0	1,274	0.00%
2022/03/29	2	47.43	0	0.00	47.40	2	1,278	0.16%
2022/03/25	2	47.60	0	0.00	47.30	2	1,312	0.15%
2022/03/24	1	48.00	0	0.00	48.05	1	1,302	0.08%
2022/03/23	2	48.25	0	0.00	48.30	2	1,301	0.15%
2022/03/22	0	0.00	1	48.35	48.35	-1	1,303	-0.08%
2022/03/21	1	48.45	0	0.00	48.45	1	1,304	0.08%
2022/03/17	0	0.00	2	47.70	47.95	-2	1,329	-0.15%
2022/03/16	1	46.60	0	0.00	46.95	1	1,322	0.08%
2022/03/15	1	46.90	5	46.86	46.80	-4	1,321	-0.30%
2022/03/14	0	47.40	2	47.25	47.65	-2	1,324	-0.15%
2022/03/11	1	46.80	0	0.00	46.85	1	1,319	0.08%
2022/03/10	2	46.75	0	0.00	46.70	2	1,322	0.15%
2022/03/09	0	0.00	0	46.30	46.15	0	1,336	0.00%
2022/03/07	0	0.00	3	47.07	47.00	-3	1,339	-0.22%
2022/03/03	2	49.60	0	0.00	49.50	2	1,311	0.15%
2022/03/02	0	49.75	0	0.00	49.70	0	1,305	0.00%
2022/02/25	10	49.63	0	0.00	49.40	10	1,284	0.78%
2022/02/24	0	0.00	19	50.05	49.05	-19	1,267	-1.50%
2022/02/23	5	51.38	3	51.53	51.70	2	1,298	0.15%
2022/02/22	1	49.90	7	50.19	50.60	-6	1,280	-0.47%
2022/02/21	9	52.70	5	52.46	50.80	4	1,250	0.32%
2022/02/18	5	51.02	3	50.90	51.00	2	1,122	0.18%
2022/02/17	4	49.00	1	49.15	49.30	3	945	0.32%
2022/02/16	3	48.13	0	0.00	48.10	3	895	0.33%
2022/02/15	9	47.66	0	0.00	47.20	9	886	1.02%
2022/02/14	0	0.00	9	46.40	47.00	-9	881	-1.02%
2022/02/09	7	46.35	0	0.00	46.35	7	872	0.80%
2022/02/07	0	0.00	1	44.50	45.20	-1	875	-0.11%
2022/01/26	0	0.00	2	43.90	43.95	-2	881	-0.23%
2022/01/24	5	44.00	0	0.00	44.20	5	926	0.54%
2022/01/21	0	0.00	1	44.50	44.55	-1	926	-0.11%
2022/01/19	0	45.60	0	0.00	45.35	0	931	0.00%
2022/01/17	2	45.55	0	0.00	45.65	2	933	0.21%
2022/01/03	0	0.00	2	47.58	47.55	-2	908	-0.22%
2021/12/30	1	48.95	0	0.00	48.65	1	897	0.11%
2021/12/23	0	0.00	1	48.00	47.80	-1	832	-0.12%
2021/12/15	3	46.80	1	46.85	46.90	2	758	0.26%
2021/12/13	0	0.00	1	47.30	47.70	-1	739	-0.14%
2021/12/02	1	46.85	1	46.30	45.70	0	679	0.00%
2021/11/30	0	0.00	1	44.65	44.80	-1	663	-0.15%
2021/11/29	2	43.65	2	44.50	44.10	0	673	0.00%
2021/11/23	1	46.10	1	46.00	45.85	0	680	0.00%
2021/11/22	4	48.26	3	47.48	46.90	1	672	0.15%
2021/11/18	0	0.00	1	46.70	47.00	-1	584	-0.17%
2021/11/16	15	46.35	1	46.55	46.10	14	581	2.41%
2021/11/15	1	45.95	0	0.00	45.95	1	570	0.18%
2021/11/12	1	45.65	0	0.00	45.75	1	574	0.17%
2021/11/11	10	45.00	1	45.10	45.05	9	575	1.56%
2021/11/04	1	44.90	0	0.00	44.90	1	774	0.13%
2021/11/02	0	0.00	1	45.05	44.45	-1	1,168	-0.09%
2021/10/22	0	42.30	0	0.00	42.05	0	1,429	0.00%
2021/10/19	0	0.00	4	41.95	41.75	-4	1,518	-0.26%
2021/10/14	1	40.10	0	0.00	40.30	1	1,602	0.06%
2021/10/06	1	41.40	0	0.00	40.10	1	1,811	0.06%
2021/10/04	1	40.10	0	0.00	40.15	1	1,844	0.05%
2021/10/01	0	0.00	1	40.25	40.20	-1	1,863	-0.05%
2021/09/30	4	41.90	0	0.00	41.85	4	1,884	0.21%
2021/09/02	1	44.35	0	0.00	44.25	1	2,564	0.04%
2021/08/31	0	0.00	10	43.90	44.00	-10	2,566	-0.39%
2021/08/26	0	0.00	10	44.61	43.80	-10	2,623	-0.38%
2021/08/23	20	44.50	0	44.80	44.70	20	2,691	0.74%
2021/08/20	1	43.00	2	43.80	44.00	-1	2,702	-0.04%
2021/08/18	1	44.30	0	0.00	44.75	1	2,712	0.04%
2021/08/16	0	0.00	6	43.90	43.85	-6	2,760	-0.22%
2021/08/13	1	44.10	1	43.85	43.15	0	2,746	0.00%
2021/08/12	0	46.00	0	0.00	45.55	0	2,719	0.00%
2021/08/11	1	46.20	5	46.96	46.15	-4	2,721	-0.15%
2021/08/10	5	47.86	0	0.00	47.70	5	2,706	0.18%
2021/08/09	9	50.37	11	50.10	49.90	-2	2,679	-0.07%
2021/08/06	25	53.40	14	53.64	53.30	11	2,593	0.42%
2021/08/05	6	50.92	9	51.07	52.40	-3	2,360	-0.13%
2021/08/03	0	0.00	0	48.00	47.85	0	2,298	0.00%
2021/08/02	1	47.70	2	47.70	47.80	-1	2,350	-0.04%
2021/07/30	5	47.15	0	0.00	46.75	5	2,405	0.21%
2021/07/29	0	0.00	0	48.60	48.60	0	2,504	0.00%
2021/07/28	1	48.10	1	47.85	48.00	0	2,534	0.00%
2021/07/27	2	51.10	2	50.00	49.95	0	2,644	0.00%
2021/07/23	1	50.00	0	0.00	50.00	1	2,894	0.03%
2021/07/22	1	50.20	6	50.43	50.40	-5	2,996	-0.17%
2021/07/21	1	48.50	0	0.00	48.70	1	3,161	0.03%
2021/07/20	5	50.08	2	49.50	49.25	3	3,616	0.08%
2021/07/19	1	51.00	1	50.70	51.00	0	3,856	0.00%
2021/07/16	3	50.40	1	50.40	50.60	2	4,008	0.05%
2021/07/15	2	50.70	0	0.00	50.00	2	4,307	0.05%
2021/07/14	2	49.95	2	50.35	50.20	0	4,445	0.00%
2021/07/12	6	49.54	6	49.08	49.20	0	4,432	0.00%
2021/07/07	1	50.30	1	50.00	49.50	0	4,422	0.00%
2021/07/06	1	50.70	1	50.30	50.20	0	4,420	0.00%
2021/07/05	3	52.03	4	51.97	51.40	-1	4,426	-0.02%
2021/07/01	2	49.25	5	48.90	48.90	-3	4,324	-0.07%
2021/06/30	10	50.83	14.9	50.79	50.60	-4.9	4,293	-0.11%
2021/06/29	15	48.95	22	48.50	49.45	-7	4,156	-0.17%
2021/06/28	14	48.82	11	49.12	49.45	3	4,093	0.07%
2021/06/25	0	0.00	1	46.50	46.30	-1	4,038	-0.02%
2021/06/22	1	44.25	0	0.00	44.25	1	4,027	0.02%
2021/06/18	0	0.00	6	46.05	46.10	-6	4,100	-0.15%
2021/06/15	0	0.00	1	46.90	46.90	-1	4,150	-0.02%
2021/06/11	2	46.45	29	46.22	45.80	-27	4,224	-0.64%
2021/06/09	3	46.70	1	46.40	46.35	2	4,255	0.05%
2021/06/04	15	46.82	3	46.92	46.90	12	4,255	0.28%
2021/06/03	2	46.50	0	0.00	46.10	2	4,230	0.05%
2021/06/02	1	45.50	1	46.30	45.70	0	4,216	0.00%
2021/06/01	10	47.27	0	0.00	46.55	10	4,192	0.24%
2021/05/31	0	0.00	5	45.61	45.65	-5	4,161	-0.12%
2021/05/27	1	44.45	0	0.00	44.05	1	4,156	0.02%
2021/05/25	0	0.00	9	44.70	44.55	-9	4,173	-0.22%
2021/05/24	7	42.60	0	0.00	43.15	7	4,161	0.17%
2021/05/21	0.1	41.90	0	0.00	41.85	0.1	4,150	0.00%
2021/05/20	0	0.00	1	41.25	41.05	-1	4,168	-0.02%
2021/05/18	1.1	42.05	0	0.00	42.15	1.1	4,240	0.03%
2021/05/17	2	39.20	3	40.07	38.80	-1	4,211	-0.02%
2021/05/14	3	41.73	2	42.53	41.90	1	4,176	0.02%
2021/05/13	8	42.46	5	41.15	42.30	3	4,130	0.07%
2021/05/12	2	42.63	0	0.00	41.60	2	4,091	0.05%
2021/05/11	3	45.88	2	45.50	44.60	1	4,017	0.02%
2021/05/10	10	49.57	1	49.72	48.90	9	3,942	0.23%
2021/05/07	0	51.20	0	0.00	50.70	0	3,891	0.00%
2021/05/06	14	50.75	28	50.54	48.80	-14	3,833	-0.37%
2021/05/05	10	51.62	5	52.60	52.60	5	3,721	0.13%
2021/05/04	9	54.01	43	50.90	51.60	-34	3,676	-0.92%
2021/05/03	12	57.73	10	57.36	54.60	2	3,538	0.06%
2021/04/29	14	55.89	12.7	55.49	56.40	1.3	3,373	0.04%
2021/04/28	3	56.07	4	55.90	56.00	-1	3,251	-0.03%
2021/04/27	6.2	56.80	3	56.37	55.90	3.2	3,127	0.10%
2021/04/26	31	57.74	16.1	57.47	58.00	14.9	2,931	0.51%
2021/04/23	10	51.99	72	49.11	53.50	-62	2,468	-2.51%
2021/04/22	14	47.90	52	48.03	48.65	-38	2,238	-1.70%
2021/04/21	28	48.26	7	48.44	49.40	21	2,087	1.01%
2021/04/20	10	46.11	4	46.75	47.65	6	1,811	0.33%
2021/04/19	0	0.00	2	44.80	45.05	-2	1,934	-0.10%
2021/04/16	0	0.00	1	44.55	43.85	-1	1,993	-0.05%
2021/04/15	4	42.29	0	0.00	42.45	4	1,950	0.21%
2021/04/13	10	43.87	3	43.00	42.55	7	1,938	0.36%
2021/04/12	1	44.00	1	43.95	43.90	0	1,923	0.00%
2021/04/09	1	44.00	0	0.00	44.25	1	1,899	0.05%
2021/03/31	0	0.00	1	43.25	43.10	-1	1,812	-0.06%
2021/03/30	2	43.30	0	0.00	43.45	2	1,807	0.11%
2021/03/29	0	0.00	1	42.50	42.50	-1	1,752	-0.06%
2021/03/25	1	42.20	3	42.07	42.05	-2	1,755	-0.11%
2021/03/24	0	42.65	1	42.40	42.30	-1	1,747	-0.06%
2021/03/23	6	43.45	4	43.29	42.70	2	1,742	0.11%
2021/03/22	4	42.90	5	43.18	43.30	-1	1,655	-0.06%
2021/03/19	5	42.10	0	0.00	42.10	5	1,650	0.30%
2021/03/18	3	42.27	0	0.00	42.25	3	1,646	0.18%
2021/03/17	11	42.83	27	42.97	42.60	-16	1,666	-0.96%
2021/03/16	0	0.00	1	41.65	42.45	-1	1,607	-0.06%
2021/03/15	1	41.65	1	41.60	41.70	0	1,577	0.00%
2021/03/12	1	41.25	0	0.00	41.35	1	1,576	0.06%
2021/03/11	11	41.48	0	0.00	41.15	11	1,591	0.69%
2021/03/08	1	40.70	3	41.40	40.65	-2	1,733	-0.12%
2021/03/05	4	40.55	30	40.53	40.55	-26	1,799	-1.44%
2021/03/04	0	41.10	0	0.00	40.95	0	1,805	0.00%
2021/02/26	5	41.75	0	0.00	41.90	5	1,787	0.28%
2021/02/25	1	42.10	0	0.00	42.10	1	1,776	0.06%
2021/02/24	10	42.50	1	42.40	41.55	9	1,748	0.51%
2021/02/23	20	41.70	0	0.00	41.80	20	1,723	1.16%
2021/02/22	2	41.70	12	41.92	41.75	-10	1,706	-0.59%
2021/02/19	30	41.75	13	41.94	41.75	17	1,679	1.01%
2021/02/18	0	0.00	2	39.85	40.90	-2	1,589	-0.13%
2021/02/05	2	37.95	3	37.97	38.00	-1	1,559	-0.06%
2021/01/29	1	38.60	0	0.00	38.25	1	1,576	0.06%
2021/01/28	0	0.00	1	39.00	38.65	-1	1,575	-0.06%
2021/01/26	2	39.13	0	0.00	39.20	2	1,558	0.13%
2021/01/22	3	39.10	0	0.00	39.15	3	1,548	0.19%
2021/01/21	1	39.55	0	0.00	39.00	1	1,544	0.06%
2021/01/19	1	40.10	0	0.00	39.95	1	1,527	0.07%
2021/01/15	0	0.00	1	40.85	40.25	-1	1,526	-0.07%
2021/01/13	1	41.85	0	0.00	41.80	1	1,470	0.07%
2021/01/12	119	43.40	10	42.80	42.10	109	1,434	7.60%	大買/鉅額交易
2021/01/11	0	0.00	15	40.35	41.70	-15	1,145	-1.31%
2021/01/06	0	0.00	5	39.00	38.60	-5	1,022	-0.49%
2021/01/05	0	0.00	1	38.95	38.90	-1	1,005	-0.10%
2020/12/31	15	39.42	5	39.30	39.30	10	1,003	1.00%
2020/12/28	6	40.01	1	39.90	39.90	5	1,000	0.50%
2020/12/23	0	0.00	2	38.60	38.65	-2	972	-0.21%
2020/12/22	1	38.30	0	0.00	38.10	1	974	0.10%
2020/12/16	2	39.40	0	0.00	39.25	2	962	0.21%
2020/12/15	1	39.30	2	39.35	39.25	-1	958	-0.10%
2020/12/10	2	40.10	2	40.00	40.00	0	892	0.00%
2020/12/08	0	0.00	1	39.30	39.15	-1	855	-0.12%
2020/12/07	0	0.00	2	39.50	39.50	-2	850	-0.24%
2020/12/02	12	41.05	13	41.07	40.60	-1	785	-0.13%
2020/11/30	1	37.70	0	0.00	37.55	1	612	0.16%
2020/11/23	2	37.45	0	0.00	37.40	2	577	0.35%
2020/11/06	0	0.00	1	36.60	36.60	-1	683	-0.15%
2020/11/05	0	0.00	1	36.70	37.05	-1	682	-0.15%
2020/10/21	0	0.00	1	37.05	37.15	-1	730	-0.14%
2020/10/14	2	36.40	2	36.63	36.80	0	758	0.00%
2020/10/08	1	35.35	0	0.00	35.40	1	770	0.13%
2020/09/24	0	0.00	2	35.20	34.90	-2	846	-0.24%
2020/09/14	1	36.20	10	36.05	36.20	-9	943	-0.95%
2020/09/11	0	0.00	30	35.90	35.90	-30	949	-3.16%
2020/09/08	10	36.25	0	0.00	36.30	10	958	1.04%
2020/08/28	0	0.00	1	37.60	37.60	-1	1,108	-0.09%
2020/08/25	5	38.00	30	38.00	37.80	-25	1,179	-2.12%
2020/08/24	1	37.75	0	0.00	37.85	1	1,201	0.08%
2020/08/20	31	37.35	1	36.40	36.30	30	1,540	1.95%
2020/08/19	0	0.00	6	37.30	37.35	-6	1,530	-0.39%
2020/08/17	1	38.90	0	0.00	38.85	1	1,584	0.06%
2020/08/14	1	38.80	0	0.00	39.20	1	1,622	0.06%
2020/08/13	5	39.10	3	39.15	39.10	2	1,632	0.12%
2020/08/12	0	0.00	1	41.40	41.45	-1	1,609	-0.06%
2020/08/11	0	0.00	10	41.75	41.35	-10	1,647	-0.61%
2020/08/07	12	41.89	0	0.00	41.65	12	1,711	0.70%
2020/08/06	0	0.00	4	42.85	42.75	-4	1,735	-0.23%
2020/08/05	2	43.05	10	42.90	43.45	-8	1,750	-0.46%
2020/08/04	2	42.85	26	42.79	42.90	-24	1,796	-1.34%
2020/08/03	2	43.70	1	43.30	43.30	1	1,825	0.05%
2020/07/30	5	42.90	5	43.05	42.85	0	1,935	0.00%
2020/07/28	7	41.26	0	0.00	40.75	7	1,965	0.36%
2020/07/27	6	42.28	0	0.00	41.60	6	1,993	0.30%
2020/07/24	1	43.20	0	0.00	42.25	1	2,042	0.05%
2020/07/16	5	42.33	0	0.00	42.35	5	2,441	0.20%
2020/07/09	0	0.00	6	45.28	44.95	-6	2,536	-0.24%
2020/07/08	5	44.85	0	0.00	44.85	5	2,536	0.20%
2020/07/07	0	0.00	1	44.45	44.55	-1	2,540	-0.04%
2020/07/06	0	0.00	1	45.30	45.10	-1	2,564	-0.04%
2020/07/03	1	45.00	2	44.85	44.75	-1	2,593	-0.04%
2020/07/01	0	0.00	2	44.38	44.45	-2	2,651	-0.08%
2020/06/29	0	0.00	2	43.80	43.70	-2	2,670	-0.07%
2020/06/24	1	44.00	2	44.33	44.25	-1	2,689	-0.04%
2020/06/23	9	47.06	28	46.63	46.60	-19	2,705	-0.70%
2020/06/16	3	47.73	0	0.00	47.70	3	2,794	0.11%
2020/06/15	10	47.50	0	0.00	46.95	10	2,849	0.35%
2020/06/12	2	46.55	1	46.90	46.75	1	2,898	0.03%
2020/06/11	5	47.66	0	0.00	47.30	5	2,932	0.17%
2020/06/09	0	0.00	0.2	47.75	47.75	-0.2	3,041	-0.01%
2020/06/08	5	48.55	0	0.00	48.20	5	3,102	0.16%
2020/06/05	30	50.91	3	50.90	50.50	27	3,120	0.87%
2020/06/04	12	50.74	0	0.00	50.00	12	3,245	0.37%
2020/05/28	8	52.43	6	51.48	49.50	2	3,917	0.05%
2020/05/27	13	49.96	8	50.63	52.00	5	3,725	0.13%
2020/05/25	0	0.00	2	47.88	48.35	-2	3,637	-0.05%
2020/05/22	18	48.73	17	49.25	47.55	1	3,626	0.03%
2020/05/21	1	48.35	0	0.00	48.35	1	3,578	0.03%
2020/05/15	0	0.00	3	47.70	47.95	-3	3,514	-0.09%
2020/05/13	13	47.47	10	47.85	48.10	3	3,533	0.08%
2020/05/12	0	0.00	10	46.65	46.60	-10	3,526	-0.28%
2020/05/11	10	48.85	20	47.55	47.35	-10	3,528	-0.28%
2020/05/07	3	48.65	6	49.03	49.00	-3	3,481	-0.09%
2020/05/06	0	0.00	1	48.35	48.80	-1	3,469	-0.03%
2020/05/05	0	0.00	7	47.61	47.30	-7	3,435	-0.20%
2020/05/04	1	47.05	5	46.42	47.40	-4	3,452	-0.12%
2020/04/30	0	0.00	1	47.35	47.20	-1	3,463	-0.03%
2020/04/29	34	48.14	34	47.47	47.60	0	3,463	0.00%
2020/04/28	0	0.00	8.1	47.41	47.15	-8.1	3,461	-0.23%
2020/04/27	10	46.50	6	46.82	46.60	4	3,462	0.12%
2020/04/24	4	47.08	1	46.55	46.55	3	3,581	0.08%
2020/04/23	1	46.24	0	0.00	46.20	1	3,622	0.03%
2020/04/22	3	45.77	2	46.10	46.70	1	3,621	0.03%
2020/04/21	6	46.19	8	46.19	45.40	-2	3,585	-0.06%
2020/04/17	6	42.33	0	0.00	41.80	6	3,414	0.18%
2020/04/16	0	0.00	1	40.95	41.30	-1	3,398	-0.03%
2020/04/15	2	40.93	0	0.00	41.15	2	3,441	0.06%
2020/04/10	0	0.00	5	39.50	39.60	-5	3,482	-0.14%
2020/04/09	0	0.00	2	39.80	39.85	-2	3,496	-0.06%
2020/04/08	2	39.75	2	40.55	40.40	0	3,506	0.00%
2020/04/07	2	38.80	0	0.00	39.10	2	3,477	0.06%
2020/03/27	0	0.00	2	38.05	35.80	-2	3,533	-0.06%
2020/03/26	1	36.65	6	37.10	36.65	-5	3,557	-0.14%
2020/03/25	1.1	36.60	0	0.00	36.60	1.1	3,541	0.03%
2020/03/23	6	32.08	3	31.90	32.15	3	3,708	0.08%
2020/03/19	5	30.45	0.1	31.70	30.25	4.9	3,869	0.13%
2020/03/18	3	34.90	2	33.68	33.55	1	3,815	0.03%
2020/03/17	5	36.00	6	34.10	35.70	-1	3,765	-0.03%
2020/03/16	15	37.32	3	39.00	36.90	12	3,727	0.32%
2020/03/13	2	39.63	1	39.00	40.35	1	3,670	0.03%
2020/03/12	1	42.00	5	42.68	41.50	-4	3,600	-0.11%
2020/03/11	4	46.03	5	46.72	45.60	-1	3,554	-0.03%
2020/03/10	10	46.36	8	47.16	47.45	2	3,515	0.06%
2020/03/09	16	47.83	8	47.76	46.85	8	3,372	0.24%
2020/03/06	28	48.25	37	47.74	47.65	-9	3,238	-0.28%
2020/03/05	8	44.62	12	45.67	46.65	-4	2,797	-0.14%
2020/02/27	2	42.60	0	0.00	41.10	2	2,549	0.08%
2020/02/26	3	43.78	3	43.10	43.10	0	2,511	0.00%
2020/02/25	2	42.65	7	43.25	43.35	-5	2,487	-0.20%
2020/02/24	3	43.53	3	43.47	43.50	0	2,477	0.00%
2020/02/21	7	44.18	2	43.80	43.80	5	2,461	0.20%
2020/02/20	3	44.27	1	44.05	44.05	2	2,453	0.08%
2020/02/19	6	43.88	4	44.00	44.00	2	2,458	0.08%
2020/02/18	2	44.15	0	0.00	44.05	2	2,449	0.08%
2020/02/17	3	45.58	2	45.50	45.40	1	2,429	0.04%
2020/02/14	1	45.10	8	45.48	45.90	-7	2,398	-0.29%
2020/02/13	2	44.35	0	0.00	43.80	2	2,346	0.09%
2020/02/12	0	0.00	7	43.42	44.00	-7	2,320	-0.30%
2020/02/11	3	42.68	0	0.00	42.55	3	2,301	0.13%
2020/02/10	2	42.20	0	0.00	42.25	2	2,297	0.09%
2020/02/07	1	43.80	1	43.45	43.10	0	2,292	0.00%
2020/02/06	7	44.21	23	43.97	43.80	-16	2,368	-0.68%
2020/02/05	8	43.27	2	43.60	43.05	6	2,365	0.25%
2020/02/04	15	42.83	5	42.80	42.80	10	2,321	0.43%
2020/02/03	0	0.00	3	39.77	42.00	-3	2,290	-0.13%
2020/01/31	4	42.56	11	41.52	42.00	-7	2,248	-0.31%
2020/01/30	8	42.64	0	0.00	42.05	8	2,186	0.37%
2020/01/20	3	47.33	9	47.22	46.70	-6	2,126	-0.28%
2020/01/17	6	45.81	1	45.35	46.20	5	1,968	0.25%
2020/01/16	22	43.39	0	0.00	43.85	22	1,860	1.18%
2020/01/15	1	43.20	2	43.10	43.20	-1	1,816	-0.06%
2020/01/14	1	42.75	2	42.80	42.90	-1	1,789	-0.06%
2020/01/13	0	0.00	1	42.35	42.25	-1	1,758	-0.06%
2020/01/10	2	41.75	0	0.00	42.35	2	1,735	0.12%
2020/01/09	3	42.55	0	0.00	42.25	3	1,714	0.18%
2020/01/08	0	0.00	5	42.98	42.95	-5	1,642	-0.30%
2020/01/07	0	0.00	1	41.65	42.00	-1	1,576	-0.06%
2020/01/06	1	42.35	0	0.00	42.75	1	1,542	0.06%
2020/01/03	4	42.55	5	42.20	42.90	-1	1,504	-0.07%
2020/01/02	0	0.00	26	42.90	42.75	-26	1,468	-1.77%
2019/12/31	17	41.89	0	0.00	41.85	17	1,421	1.20%
2019/12/30	3	42.43	0	0.00	41.85	3	1,404	0.21%
2019/12/27	3	43.10	21	43.29	42.60	-18	1,377	-1.31%
2019/12/26	6	42.11	6	42.32	42.35	0	1,289	0.00%
2019/12/25	2	41.63	0	0.00	41.65	2	1,249	0.16%
2019/12/24	6	41.82	3	41.75	41.75	3	1,240	0.24%
2019/12/23	6	42.20	2	41.30	42.45	4	1,199	0.33%
2019/12/20	1	41.85	0	0.00	41.70	1	1,129	0.09%
2019/12/19	3.2	41.79	3	41.42	41.45	0.2	1,099	0.02%
2019/12/18	48	42.63	21	42.95	41.70	27	1,028	2.63%
2019/12/17	14	40.15	6	41.39	41.60	8	834	0.96%
2019/12/16	4	38.55	0	0.00	38.65	4	647	0.62%
2019/12/11	5	37.70	0	0.00	38.05	5	594	0.84%
2019/12/05	0	0.00	3	37.90	38.30	-3	528	-0.57%
2019/12/04	0	0.00	3	36.70	36.85	-3	480	-0.62%
2019/11/22	2	36.95	0	0.00	36.70	2	468	0.43%
2019/11/21	1	36.45	0	0.00	36.55	1	459	0.22%
2019/11/15	0	0.00	5	36.11	36.00	-5	448	-1.11%
2019/11/14	0	0.00	2	35.45	35.55	-2	432	-0.46%
2019/11/13	0	0.00	2	35.60	35.75	-2	427	-0.47%
2019/11/11	0	0.00	5	34.95	35.00	-5	413	-1.21%
2019/11/06	2	36.00	2	36.00	36.00	0	377	0.00%
2019/11/05	4	36.96	0	0.00	36.35	4	355	1.12%
2019/11/04	0	0.00	3	35.85	35.85	-3	239	-1.25%
2019/10/16	5	31.90	0	0.00	31.85	5	261	1.92%
2019/09/03	1	33.30	1	33.20	33.10	0	347	0.00%
2019/08/21	0	0.00	5	32.35	32.70	-5	296	-1.69%
2019/08/07	2	31.10	0	0.00	31.10	2	284	0.70%
2019/08/06	0	0.00	1	30.90	31.05	-1	286	-0.35%
2019/08/02	0	0.00	2	31.50	31.65	-2	287	-0.69%
2019/07/30	3	33.53	2	32.80	32.95	1	283	0.35%
2019/07/26	2	32.40	3	32.30	32.35	-1	252	-0.40%
2019/07/25	0	0.00	2	32.15	32.15	-2	248	-0.80%
2019/07/16	1	32.40	1	32.10	32.10	0	239	0.00%
2019/07/15	2	32.60	2	32.30	32.40	0	236	0.00%
2019/07/12	0	0.00	3	32.58	32.40	-3	226	-1.33%
2019/07/03	1	30.95	0	0.00	31.00	1	190	0.52%
2019/06/27	2	30.75	0	0.00	30.75	2	188	1.06%
2019/06/21	3	33.20	0	0.00	33.15	3	160	1.87%
2019/06/18	1	32.00	0	0.00	32.05	1	164	0.61%
2019/05/23	0	0.00	3	32.00	32.05	-3	454	-0.66%
2019/04/08	0	34.50	0	0.00	34.25	0	428	0.00%
2019/04/03	0	0.00	1	34.00	34.25	-1	426	-0.23%
2019/04/01	1	34.25	0	0.00	34.00	1	423	0.24%
2019/03/27	1	34.30	0	0.00	34.45	1	419	0.24%
2019/03/26	3	34.27	2	34.18	34.25	1	417	0.24%
2019/03/25	2	33.83	0	0.00	34.05	2	415	0.48%
2019/03/22	0	34.50	0	0.00	34.50	0	412	0.00%
2019/03/20	0	34.30	0	0.00	34.30	0	404	0.00%
2019/03/07	0	0.00	5	35.45	34.35	-5	379	-1.32%
2019/03/06	7	36.06	1	36.05	36.10	6	352	1.70%
2019/03/05	1	35.30	0	0.00	35.70	1	277	0.36%
2019/03/04	0	0.00	2	34.65	34.90	-2	249	-0.80%
2019/02/27	3	34.05	1	34.20	34.25	2	231	0.86%
2019/02/22	0	0.00	1	33.30	33.00	-1	171	-0.58%
2019/02/15	0	30.90	0	0.00	30.75	0	158	0.00%
2019/02/12	0	30.25	0	0.00	30.30	0	152	0.00%
2019/02/11	0	30.15	0	0.00	29.95	0	152	0.00%
2019/01/25	0	0.00	1	29.70	29.80	-1	154	-0.65%
2019/01/11	1	28.50	0	0.00	28.70	1	169	0.59%
2019/01/10	2	28.80	0	0.00	28.75	2	170	1.18%
2019/01/03	0	0.00	1	28.40	28.50	-1	195	-0.51%
2018/12/26	0	0.00	2	28.45	28.50	-2	211	-0.95%
2018/12/25	0	0.00	28	28.40	28.60	-28	213	-13.12%
2018/12/12	1	28.70	0	0.00	29.00	1	222	0.45%
2018/12/10	2	28.50	0	0.00	28.30	2	223	0.90%
2018/12/07	10	29.70	0	0.00	29.70	10	217	4.59%
2018/12/04	0	0.00	1	31.10	31.10	-1	224	-0.45%
2018/12/03	2.1	30.60	0	0.00	31.40	2.1	226	0.91%
2018/11/29	2	30.10	0	0.00	30.10	2	223	0.90%
2018/11/27	6	29.10	0	0.00	29.15	6	222	2.70%
2018/11/15	0	0.00	3	29.10	29.25	-3	227	-1.32%
2018/11/14	6	28.20	4	28.20	28.30	2	220	0.91%
2018/11/07	11	27.18	0	0.00	27.15	11	215	5.09%
2018/11/05	0	0.00	4	27.15	27.15	-4	227	-1.76%
2018/10/25	4	25.30	5	25.15	25.10	-1	238	-0.42%
2018/10/23	1	26.60	0	0.00	26.50	1	233	0.43%
2018/10/22	0	27.50	0	0.00	27.00	0	235	0.00%
2018/10/19	4	26.64	0	0.00	26.75	4	238	1.70%
2018/09/21	4	33.11	0	0.00	33.10	4	239	1.67%
2018/09/11	0	0.00	14	34.05	34.10	-14	329	-4.25%
2018/09/04	0	0.00	1	36.60	36.55	-1	351	-0.28%
2018/09/03	1	36.70	0	0.00	36.65	1	358	0.28%
2018/08/08	0.1	36.70	0	0.00	36.80	0.1	600	0.01%
2018/07/27	0.1	37.65	0	0.00	37.65	0.1	633	0.01%
2018/07/23	0	0.00	1	36.85	36.85	-1	635	-0.16%
2018/07/09	0	36.20	0	0.00	36.20	0	671	0.00%
2018/07/05	0.1	37.00	0	0.00	37.00	0.1	668	0.01%
2018/06/27	0.1	37.80	1	37.85	37.75	-0.9	671	-0.14%
2018/06/26	1	40.00	0	0.00	39.95	1	646	0.15%
2018/06/05	0	0.00	5	41.47	41.05	-5	662	-0.75%
2018/05/31	7	41.31	3	41.48	41.50	4	748	0.53%
2018/05/30	0	0.00	1	40.50	40.85	-1	710	-0.14%
2018/05/28	1	40.90	9	40.43	40.85	-8	710	-1.13%
2018/05/23	1	40.80	0	0.00	40.70	1	769	0.13%
2018/05/22	1	40.80	1	40.70	40.50	0	750	0.00%
2018/05/21	1	40.30	0	0.00	40.25	1	732	0.14%
2018/05/18	2	40.15	0	0.00	40.00	2	729	0.27%
2018/05/17	6	40.75	0	0.00	40.30	6	728	0.82%
2018/05/16	0	0.00	1	40.65	40.60	-1	700	-0.14%
2018/05/14	1	39.65	0	0.00	39.65	1	674	0.15%
2018/05/07	0	38.55	0	0.00	38.55	0	643	0.00%
2018/04/24	0.1	38.60	0	0.00	38.60	0.1	643	0.01%
2018/04/20	0.1	39.60	0	0.00	39.75	0.1	642	0.01%
2018/04/17	0	0.00	2	39.85	39.70	-2	641	-0.31%
2018/04/10	0	40.15	0	0.00	40.10	0	654	0.00%
2018/04/09	0	39.80	0	0.00	39.95	0	651	0.00%
2018/03/30	0	0.00	17	40.26	40.15	-17	637	-2.67%
2018/03/29	0	40.40	2	40.50	40.50	-2	635	-0.31%
2018/03/28	0	40.35	0	0.00	40.40	0	649	0.00%
2018/03/27	0	40.50	13	40.68	40.60	-13	647	-2.01%
2018/03/23	0	0.00	3	39.45	39.70	-3	636	-0.47%
2018/03/22	15	40.35	6	40.77	40.20	9	629	1.43%
2018/03/20	6	41.27	1	41.45	41.30	5	602	0.83%
2018/03/19	4	40.85	0	0.00	40.65	4	579	0.69%
2018/03/16	4.1	40.65	2	40.60	40.65	2.1	574	0.36%
2018/03/15	11	40.44	10	40.40	40.40	1	564	0.18%
2018/03/13	0	0.00	2	40.30	40.45	-2	561	-0.36%
2018/03/08	0	0.00	76	40.43	40.15	-76	543	-13.98%
2018/03/07	17	40.50	26	40.38	39.80	-9	520	-1.73%
2018/03/06	1	40.00	0	0.00	40.00	1	477	0.21%
2018/03/02	0	39.45	0	0.00	39.45	0	454	0.00%
2018/03/01	1	39.35	0	0.00	39.70	1	455	0.22%
2018/02/27	5	39.69	0	0.00	39.50	5	452	1.11%
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	0.01%
2018/02/07	1	36.85	0	0.00	36.50	1	469	0.21%
2018/02/06	1	37.00	2	36.45	35.95	-1	474	-0.21%
2018/02/02	0	0.00	1	38.25	38.25	-1	497	-0.20%
2018/02/01	0.3	38.25	0	0.00	38.30	0.3	522	0.06%
2018/01/30	0	0.00	5	38.35	38.25	-5	655	-0.76%
2018/01/18	0.1	38.50	0	0.00	38.60	0.1	671	0.01%
2018/01/16	5	38.40	0	0.00	38.50	5	671	0.75%
2018/01/15	0.1	38.20	0	0.00	38.20	0.1	667	0.01%
2018/01/10	0	0.00	1	38.10	38.00	-1	668	-0.15%
2018/01/03	0	0.00	2	39.10	39.05	-2	675	-0.30%