宇瞻 (8271)-中國信託-文心券商分點個股進出

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
▼2.6
漲幅
-3.72%
成交量
2,176張
產業
上市半導體類股
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/04/18	5	67.34	0	0.00	67.20	5	2,129	0.23%
2024/04/17	1	70.00	1	69.90	69.80	0	2,112	0.00%
2024/04/16	12	69.78	1	67.50	67.80	11	2,104	0.52%
2024/04/15	4	72.08	2.1	71.50	72.10	1.9	2,073	0.09%
2024/04/12	3	74.73	5	74.26	74.20	-2	2,061	-0.10%
2024/04/10	2	73.50	18	72.98	73.20	-16	2,006	-0.80%
2024/04/09	5	70.84	2	71.50	71.50	3	1,948	0.15%
2024/04/08	10	72.00	8	71.79	72.00	2	1,932	0.10%
2024/04/03	1	70.50	1	70.80	71.00	0	1,931	0.00%
2024/04/02	6	72.23	0	0.00	71.10	6	1,931	0.31%
2024/04/01	0	0.00	3.2	71.47	71.20	-3.2	1,951	-0.16%
2024/03/28	10	70.51	6	71.50	70.10	4	1,932	0.21%
2024/03/27	1	71.20	2	72.10	72.00	-1	1,928	-0.05%
2024/03/26	11	72.06	9	72.49	71.00	2	1,907	0.10%
2024/03/25	0	0.00	2	71.65	71.20	-2	1,840	-0.11%
2024/03/22	25	72.80	14	71.40	70.80	11	1,813	0.61%
2024/03/21	6	71.78	8	72.66	74.90	-2	1,614	-0.12%
2024/03/20	6	68.48	15	69.20	68.10	-9	1,447	-0.62%
2024/03/19	8	69.01	8	68.91	68.70	0	1,444	0.00%
2024/03/15	3	67.43	1	68.40	67.00	2	1,403	0.14%
2024/03/14	1	67.50	0	0.00	67.50	1	1,393	0.07%
2024/03/08	0	0.00	1	68.10	67.70	-1	1,361	-0.07%
2024/03/07	0.2	73.80	0	0.00	72.10	0.2	1,330	0.01%
2024/03/06	0	0.00	4	73.00	73.40	-4	1,313	-0.30%
2024/03/04	2	75.35	9	74.78	74.50	-7	1,250	-0.56%
2024/03/01	6	75.43	5	75.42	74.60	1	1,208	0.08%
2024/02/29	12	74.13	9.1	74.08	75.40	2.9	1,139	0.25%
2024/02/27	6.1	70.37	33.2	72.45	72.30	-27.1	976	-2.77%
2024/02/26	28.5	66.71	16	66.30	66.80	12.5	777	1.61%
2024/02/23	0.2	60.90	0	0.00	60.80	0.2	678	0.02%
2024/02/22	1	60.00	13	60.26	60.50	-12	668	-1.80%
2024/02/21	0	0.00	14	59.61	59.70	-14	667	-2.10%
2024/02/20	1	59.60	0	0.00	59.10	1	662	0.15%
2024/02/19	0	0.00	1	59.60	59.60	-1	662	-0.15%
2024/02/01	2	57.95	0	0.00	57.90	2	657	0.30%
2024/01/24	0	0.00	3	57.80	57.80	-3	714	-0.42%
2024/01/17	2	56.40	0	0.00	56.40	2	729	0.27%
2024/01/11	1	55.80	0	0.00	55.90	1	735	0.14%
2024/01/09	1	56.20	1	57.10	56.20	0	757	0.00%
2024/01/08	2.3	56.90	1	56.80	56.60	1.3	758	0.17%
2024/01/05	3	58.27	0	0.00	57.90	3	753	0.40%
2024/01/04	1	58.60	0	0.00	58.60	1	761	0.13%
2024/01/03	2	59.80	0	0.00	59.80	2	765	0.26%
2024/01/02	0	0.00	1	61.10	61.10	-1	782	-0.13%
2023/12/29	1	61.40	2	61.60	61.90	-1	895	-0.11%
2023/12/27	7	61.73	11	61.50	62.20	-4	1,026	-0.39%
2023/12/26	1	60.00	0	0.00	59.60	1	988	0.10%
2023/12/25	0	0.00	1	59.90	59.50	-1	986	-0.10%
2023/12/22	2	61.80	0	0.00	59.90	2	984	0.20%
2023/12/21	2	59.10	0	0.00	59.50	2	960	0.21%
2023/12/20	1	59.80	1	60.00	59.70	0	964	0.00%
2023/12/19	1	59.50	3	59.90	60.10	-2	962	-0.21%
2023/12/18	1	61.10	0	0.00	61.00	1	958	0.10%
2023/12/12	1	62.00	0	0.00	61.80	1	961	0.10%
2023/12/11	5	61.70	0	0.00	61.80	5	964	0.52%
2023/12/08	1	61.60	2	61.40	61.40	-1	963	-0.10%
2023/12/07	2.1	62.03	0	0.00	60.80	2.1	947	0.22%
2023/12/05	0	0.00	1	60.90	61.00	-1	930	-0.11%
2023/12/04	5.2	60.88	0	0.00	60.70	5.2	944	0.55%
2023/11/30	3	60.40	10	60.32	60.20	-7	927	-0.75%
2023/11/27	3	58.00	1.2	58.55	57.70	1.8	943	0.19%
2023/11/20	0	0.00	1	59.90	59.80	-1	935	-0.11%
2023/11/16	0.2	58.90	0	0.00	58.80	0.2	927	0.02%
2023/11/13	1	59.20	0	0.00	59.10	1	923	0.11%
2023/11/09	5	58.80	0	0.00	58.80	5	923	0.54%
2023/11/08	0	0.00	1	59.60	59.70	-1	922	-0.11%
2023/11/07	10	60.30	11	59.76	59.50	-1	918	-0.11%
2023/11/03	1	58.00	0	0.00	58.00	1	905	0.11%
2023/10/30	1	56.80	0	56.60	56.30	1	909	0.11%
2023/10/25	1	58.20	0	0.00	57.60	1	964	0.10%
2023/10/18	0	0.00	1	59.00	59.10	-1	996	-0.10%
2023/10/17	0	0.00	2	59.95	60.30	-2	981	-0.20%
2023/10/12	2	60.40	1	60.40	60.50	1	988	0.10%
2023/10/11	0	0.00	1	60.00	59.40	-1	974	-0.10%
2023/10/06	2	60.10	0	0.00	59.80	2	972	0.21%
2023/10/05	30	61.14	2	60.60	59.30	28	964	2.90%
2023/10/04	1	58.30	31	58.78	60.60	-30	858	-3.49%
2023/10/03	28	58.57	1	58.30	60.30	27	776	3.48%
2023/09/21	1	56.00	1	56.50	56.30	0	959	0.00%
2023/09/18	4	58.38	2	57.95	57.50	2	1,033	0.19%
2023/09/15	1	58.00	1	58.40	58.00	0	1,040	0.00%
2023/09/14	0	0.00	3	57.10	56.90	-3	1,039	-0.29%
2023/09/12	3	55.77	0	0.00	55.80	3	1,110	0.27%
2023/09/11	7	55.20	2	55.40	55.20	5	1,125	0.44%
2023/09/07	1	55.80	1	56.00	55.20	0	1,180	0.00%
2023/09/06	2	54.80	0	0.00	54.70	2	1,187	0.17%
2023/09/04	0	0.00	0	54.20	54.50	0	1,229	0.00%
2023/09/01	1	54.80	2	54.50	54.50	-1	1,257	-0.08%
2023/08/31	0	0.00	3	53.60	53.70	-3	1,278	-0.23%
2023/08/08	1	52.00	0	0.00	51.90	1	1,906	0.05%
2023/08/02	0	0.00	1	54.20	52.80	-1	1,912	-0.05%
2023/08/01	1	55.80	1	54.50	54.50	0	1,904	0.00%
2023/07/31	5	56.20	0	0.00	55.00	5	1,903	0.26%
2023/07/28	0	0.00	1	57.00	56.90	-1	1,887	-0.05%
2023/07/20	1	54.90	0	0.00	55.10	1	1,839	0.05%
2023/07/18	1	55.50	0	0.00	54.80	1	1,843	0.05%
2023/07/17	0	0.00	1	54.50	56.10	-1	1,849	-0.05%
2023/07/10	0	0.00	0.2	54.60	54.20	-0.2	1,861	-0.01%
2023/07/07	2	56.00	1	56.50	55.60	1	1,883	0.05%
2023/07/06	0	0.00	4	59.30	58.70	-4	1,903	-0.21%
2023/07/05	5	61.54	4.1	61.48	60.60	0.9	1,887	0.05%
2023/07/04	9	61.48	6	61.88	62.40	3	1,879	0.16%
2023/06/30	5	60.28	5	60.62	60.90	0	1,913	0.00%
2023/06/26	4	61.35	4	61.65	60.70	0	1,812	0.00%
2023/06/19	1	63.20	3	62.40	62.40	-2	1,775	-0.11%
2023/06/16	3	62.20	5	61.74	62.20	-2	1,749	-0.11%
2023/06/15	3	61.43	3	61.77	61.70	0	1,702	0.00%
2023/06/13	0.2	61.40	2	61.25	61.40	-1.8	1,664	-0.11%
2023/06/12	1	60.80	3	61.00	61.00	-2	1,629	-0.12%
2023/06/09	3	60.77	2	60.90	60.80	1	1,608	0.06%
2023/06/08	5	60.62	1	60.50	60.70	4	1,592	0.25%
2023/06/07	4	61.20	0	0.00	61.20	4	1,577	0.25%
2023/06/06	1	60.60	0	0.00	61.30	1	1,548	0.06%
2023/06/05	3	62.23	1	62.10	62.10	2	1,516	0.13%
2023/06/02	6	62.40	8	62.18	62.70	-2	1,490	-0.13%
2023/06/01	17	60.86	16	60.97	61.70	1	1,344	0.07%
2023/05/31	0	0.00	2.3	58.30	58.30	-2.3	1,046	-0.22%
2023/05/26	1	52.10	1	52.50	52.20	0	1,003	0.00%
2023/05/25	3	52.13	0	0.00	52.00	3	1,004	0.30%
2023/05/24	0	0.00	1	51.80	52.10	-1	1,027	-0.10%
2023/05/22	0	0.00	1	51.40	51.10	-1	1,017	-0.10%
2023/05/18	1	50.90	11	50.96	50.70	-10	999	-1.00%
2023/05/17	0	0.00	3	49.10	49.30	-3	973	-0.31%
2023/05/16	0	0.00	1	48.65	48.65	-1	969	-0.10%
2023/05/15	1	47.85	0	0.00	47.80	1	966	0.10%
2023/05/12	1	47.40	1	48.40	48.10	0	974	0.00%
2023/05/11	5	47.70	1	47.70	47.70	4	971	0.41%
2023/05/08	5	49.00	0	0.00	49.00	5	956	0.52%
2023/05/04	1	50.70	0	0.00	50.60	1	945	0.11%
2023/05/03	3	50.20	0	0.00	51.50	3	946	0.32%
2023/04/28	1	51.90	0	0.00	51.50	1	933	0.11%
2023/04/26	2	50.25	2	51.20	51.10	0	919	0.00%
2023/04/25	6	50.45	0	0.00	50.70	6	911	0.66%
2023/04/21	8	51.85	0	0.00	51.40	8	887	0.90%
2023/04/20	7	53.11	0	0.00	53.00	7	875	0.80%
2023/04/19	1	55.70	0.1	55.30	55.50	0.9	857	0.10%
2023/04/18	0	0.00	1	54.90	54.70	-1	835	-0.12%
2023/04/14	1	54.20	1	53.90	54.00	0	792	0.00%
2023/04/13	9	53.53	1	53.60	53.90	8	778	1.03%
2023/04/12	5	54.08	3	54.40	54.30	2	761	0.26%
2023/04/11	2	53.85	0	0.00	53.40	2	719	0.28%
2023/04/07	1	52.80	2	53.00	52.60	-1	641	-0.16%
2023/03/31	1	53.50	6	52.53	51.60	-5	564	-0.89%
2023/03/29	2	50.28	0	0.00	49.90	2	468	0.43%
2023/03/27	0	0.00	2	51.05	51.10	-2	456	-0.44%
2023/03/24	2	50.40	0	0.00	51.10	2	449	0.44%
2023/03/21	0	0.00	1	50.20	50.00	-1	415	-0.24%
2023/03/16	0	0.00	1	48.40	48.50	-1	391	-0.26%
2023/03/14	0	0.00	2	48.90	48.90	-2	381	-0.52%
2023/03/07	1	48.80	1	49.65	49.55	0	354	0.00%
2023/03/06	2	48.80	0	0.00	48.80	2	333	0.60%
2023/03/03	1	48.70	0	0.00	48.95	1	328	0.30%
2023/02/23	0	0.00	1	47.00	47.20	-1	281	-0.36%
2023/02/16	0	0.00	0.1	45.60	45.90	-0.1	239	-0.04%
2023/02/14	1	44.90	1	45.20	45.20	0	229	0.00%
2023/02/08	0	0.00	1	44.45	44.50	-1	217	-0.46%
2023/01/30	0	0.00	3	42.45	42.65	-3	189	-1.59%
2023/01/03	0	0.00	8	41.30	41.30	-8	278	-2.87%
2022/12/01	0	0.00	0	43.05	42.45	0	312	0.00%
2022/11/15	0	0.00	1	41.70	42.25	-1	297	-0.34%
2022/11/14	0	0.00	1	41.50	41.70	-1	295	-0.34%
2022/11/07	1	41.50	0	0.00	41.55	1	302	0.33%
2022/11/04	0	0.00	2	40.70	40.85	-2	301	-0.66%
2022/11/02	2	40.85	0	0.00	40.70	2	301	0.66%
2022/10/26	0	0.00	1	39.45	39.40	-1	301	-0.33%
2022/10/24	0	0.00	1	40.15	40.10	-1	304	-0.33%
2022/10/20	0	0.00	1.7	39.56	39.85	-1.7	301	-0.56%
2022/10/17	1	39.90	0	0.00	40.80	1	277	0.36%
2022/10/14	0	0.00	2	41.00	40.85	-2	275	-0.73%
2022/10/13	1	39.20	9.1	39.73	38.90	-8.1	265	-3.04%
2022/10/12	1.7	41.97	0	0.00	41.95	1.7	237	0.72%
2022/10/11	5	41.00	0	0.00	40.80	5	222	2.25%
2022/10/07	3	41.88	0	0.00	41.80	3	207	1.45%
2022/10/06	0	0.00	1	40.00	39.70	-1	189	-0.53%
2022/09/28	0	0.00	2	38.10	38.10	-2	193	-1.03%
2022/09/13	1	40.10	0	0.00	40.20	1	206	0.49%
2022/09/01	1	40.15	0	0.00	39.95	1	220	0.45%
2022/08/01	0	0.00	2	40.25	40.30	-2	236	-0.84%
2022/07/27	0	0.00	1	39.15	39.10	-1	238	-0.42%
2022/07/20	2	39.30	2	38.75	38.40	0	250	0.00%
2022/07/14	0	0.00	2	36.00	36.40	-2	299	-0.67%
2022/07/13	1	35.85	0	36.20	35.95	1	300	0.33%
2022/07/01	2	36.00	0	0.00	35.60	2	364	0.55%
2022/06/22	0	0.00	3	39.15	39.10	-3	458	-0.65%
2022/06/06	0	0.00	2	43.85	43.80	-2	536	-0.37%
2022/06/01	0	0.00	1	43.55	43.55	-1	576	-0.17%
2022/05/30	0	0.00	1	43.00	43.05	-1	602	-0.17%
2022/05/25	0	0.00	2	42.40	42.60	-2	668	-0.30%
2022/04/27	1	40.95	0	0.00	41.10	1	1,273	0.08%
2022/04/26	1	41.80	1	41.50	41.80	0	1,266	0.00%
2022/04/22	1	42.70	0	0.00	42.70	1	1,258	0.08%
2022/04/20	5	43.80	9	43.83	43.70	-4	1,258	-0.32%
2022/04/19	1	40.70	0	0.00	40.75	1	1,230	0.08%
2022/04/11	2	41.68	0	0.00	41.60	2	1,240	0.16%
2022/04/07	1	43.60	0	0.00	43.35	1	1,275	0.08%
2022/04/01	1	44.45	2	44.45	44.50	-1	1,277	-0.08%
2022/03/31	8	44.78	0	0.00	44.80	8	1,281	0.62%
2022/03/30	0	0.00	2	47.50	47.75	-2	1,274	-0.16%
2022/03/29	1	47.70	0	0.00	47.40	1	1,278	0.08%
2022/03/28	1	47.40	1	47.20	47.45	0	1,315	0.00%
2022/03/25	0	0.00	1	47.45	47.30	-1	1,312	-0.08%
2022/03/21	0	0.00	2	48.70	48.45	-2	1,304	-0.15%
2022/03/17	2	47.75	0	0.00	47.95	2	1,329	0.15%
2022/03/16	0	0.00	2	47.00	46.95	-2	1,322	-0.15%
2022/03/14	4	47.60	0	0.00	47.65	4	1,324	0.30%
2022/03/08	2	45.85	1	45.85	45.90	1	1,354	0.07%
2022/03/04	0	0.00	8	48.65	48.50	-8	1,321	-0.61%
2022/03/02	0	0.00	20	49.40	49.70	-20	1,305	-1.53%
2022/03/01	21	50.00	0	0.00	50.00	21	1,300	1.62%
2022/02/25	2	50.10	0	0.00	49.40	2	1,284	0.16%
2022/02/24	1	50.20	0	0.00	49.05	1	1,267	0.08%
2022/02/23	1	51.30	1.7	51.20	51.70	-0.7	1,298	-0.06%
2022/02/22	0	0.00	3	49.93	50.60	-3	1,280	-0.23%
2022/02/21	6	51.68	12.8	51.68	50.80	-6.8	1,250	-0.54%
2022/02/18	36.2	50.91	36.3	50.45	51.00	-0.1	1,122	-0.01%
2022/02/17	8	49.24	2.2	48.84	49.30	5.8	945	0.61%
2022/02/16	1	48.00	1	48.15	48.10	0	895	0.00%
2022/02/09	0	0.00	2	46.33	46.35	-2	872	-0.23%
2022/02/08	2	45.95	0	0.00	45.95	2	872	0.23%
2022/01/17	1	45.40	0	0.00	45.65	1	933	0.11%
2022/01/14	2	44.90	0	0.00	45.00	2	933	0.21%
2022/01/11	1	45.15	0	0.00	45.25	1	928	0.11%
2022/01/04	1	47.35	0	0.00	47.30	1	909	0.11%
2022/01/03	0.2	47.67	2	47.88	47.55	-1.8	908	-0.20%
2021/12/30	3	49.22	2	48.70	48.65	1	897	0.11%
2021/12/29	1	48.15	1	47.35	48.20	0	859	0.00%
2021/12/28	1	47.40	0	0.00	47.40	1	855	0.12%
2021/12/24	11	48.07	15	48.07	48.00	-4	852	-0.47%
2021/12/23	1.1	48.09	2	47.73	47.80	-0.9	832	-0.11%
2021/12/21	0	46.60	2	46.50	46.60	-2	767	-0.26%
2021/12/17	0	0.00	1	46.85	46.20	-1	768	-0.13%
2021/12/16	1.1	47.45	0	0.00	46.90	1.1	764	0.15%
2021/12/15	0.1	46.75	1	46.80	46.90	-0.9	758	-0.12%
2021/12/13	0	0.00	1	47.25	47.70	-1	739	-0.14%
2021/12/08	1	47.05	1	47.20	46.85	0	711	0.00%
2021/12/07	1	46.30	0	0.00	46.40	1	698	0.14%
2021/12/06	2	47.00	2	46.50	46.50	0	698	0.00%
2021/12/03	0	0.00	1	46.90	47.00	-1	695	-0.14%
2021/12/02	1	46.80	2	46.10	45.70	-1	679	-0.15%
2021/11/29	2	43.73	1	43.85	44.10	1	673	0.15%
2021/11/26	0	0.00	2	44.45	44.45	-2	682	-0.29%
2021/11/25	0	0.00	1	45.75	45.55	-1	677	-0.15%
2021/11/24	1	45.70	0	0.00	45.75	1	683	0.15%
2021/11/23	0	0.00	1	45.85	45.85	-1	680	-0.15%
2021/11/22	31	47.86	28	47.18	46.90	3	672	0.45%
2021/11/19	2	46.10	1	46.30	45.85	1	597	0.17%
2021/11/18	0	0.00	0.1	46.75	47.00	-0.1	584	-0.02%
2021/11/17	0	0.00	4	46.59	46.45	-4	576	-0.69%
2021/11/16	1	46.15	0	0.00	46.10	1	581	0.17%
2021/11/12	1	45.50	1	45.75	45.75	0	574	0.00%
2021/11/02	1	45.10	3	45.17	44.45	-2	1,168	-0.17%
2021/11/01	3	44.73	1	44.95	44.90	2	1,362	0.15%
2021/10/27	0	0.00	1	42.60	42.70	-1	1,357	-0.07%
2021/10/26	2	42.45	0	0.00	42.20	2	1,371	0.15%
2021/10/22	1	42.00	1	42.30	42.05	0	1,429	0.00%
2021/10/19	4	41.76	1	41.35	41.75	3	1,518	0.20%
2021/10/15	2	41.00	58	40.95	40.85	-56	1,583	-3.54%
2021/10/14	0	0.00	10	40.31	40.30	-10	1,602	-0.62%
2021/10/13	1	40.00	1	40.30	40.30	0	1,630	0.00%
2021/10/12	1	41.00	1	41.40	40.70	0	1,650	0.00%
2021/10/06	2	40.55	37	40.19	40.10	-35	1,811	-1.93%
2021/10/04	2	40.15	2	40.35	40.15	0	1,844	0.00%
2021/10/01	3.3	40.31	2	41.10	40.20	1.3	1,863	0.07%
2021/09/30	1	41.95	1	41.80	41.85	0	1,884	0.00%
2021/09/29	2	41.70	2	42.50	41.70	0	1,920	0.00%
2021/09/09	3	43.18	1	43.25	43.30	2	2,530	0.08%
2021/09/08	2	43.03	3	43.33	43.00	-1	2,535	-0.04%
2021/09/07	2	43.18	0	0.00	43.15	2	2,542	0.08%
2021/09/06	0	0.00	3	44.00	43.60	-3	2,553	-0.12%
2021/09/02	0	0.00	1	44.35	44.25	-1	2,564	-0.04%
2021/09/01	0	0.00	8	44.63	45.10	-8	2,563	-0.31%
2021/08/31	0	0.00	4	43.93	44.00	-4	2,566	-0.16%
2021/08/30	1	43.60	0	0.00	43.60	1	2,584	0.04%
2021/08/26	1	44.65	1	43.85	43.80	0	2,623	0.00%
2021/08/24	0	0.00	0.1	43.90	43.55	-0.1	2,676	0.00%
2021/08/23	0	0.00	10	44.60	44.70	-10	2,691	-0.37%
2021/08/20	24	44.11	2	44.03	44.00	22	2,702	0.81%
2021/08/19	1	43.15	12	43.23	43.15	-11	2,700	-0.41%
2021/08/16	1	43.50	1.4	42.84	43.85	-0.4	2,760	-0.01%
2021/08/13	1	43.15	4	44.36	43.15	-3	2,746	-0.11%
2021/08/12	0	0.00	0.3	46.15	45.55	-0.3	2,719	-0.01%
2021/08/11	3	46.25	1.1	47.03	46.15	1.9	2,721	0.07%
2021/08/10	1	47.85	8	49.28	47.70	-7	2,706	-0.26%
2021/08/09	17.1	50.74	44	50.25	49.90	-26.9	2,679	-1.00%
2021/08/06	68.1	53.78	21	53.54	53.30	47.1	2,593	1.82%
2021/08/05	4	52.23	5.2	51.30	52.40	-1.2	2,360	-0.05%
2021/08/04	0	0.00	7	48.50	48.50	-7	2,222	-0.32%
2021/08/03	0	0.00	10	47.95	47.85	-10	2,298	-0.44%
2021/08/02	0	0.00	3	47.67	47.80	-3	2,350	-0.13%
2021/07/29	6	48.31	7	48.24	48.60	-1	2,504	-0.04%
2021/07/28	3	47.73	0	0.00	48.00	3	2,534	0.12%
2021/07/27	2	49.95	1	50.10	49.95	1	2,644	0.04%
2021/07/26	11	50.33	14	50.59	50.80	-3	2,789	-0.11%
2021/07/23	5	50.17	2	51.00	50.00	3	2,894	0.10%
2021/07/22	3	50.02	1	51.20	50.40	2	2,996	0.07%
2021/07/20	0	0.00	1	49.40	49.25	-1	3,616	-0.03%
2021/07/19	2	50.50	1	51.40	51.00	1	3,856	0.03%
2021/07/16	1	50.00	0	0.00	50.60	1	4,008	0.02%
2021/07/15	0	0.00	50	50.02	50.00	-50	4,307	-1.16%
2021/07/14	11	50.33	6	50.30	50.20	5	4,445	0.11%
2021/07/13	0	0.00	2	50.13	49.05	-2	4,417	-0.05%
2021/07/12	1	49.40	1	49.25	49.20	0	4,432	0.00%
2021/07/09	1	48.85	0	0.00	48.85	1	4,420	0.02%
2021/07/08	0	0.00	52	49.02	48.80	-52	4,425	-1.18%
2021/07/07	11	50.05	10	49.40	49.50	1	4,422	0.02%
2021/07/06	2	50.70	1	50.20	50.20	1	4,420	0.02%
2021/07/05	8	51.86	6	51.82	51.40	2	4,426	0.05%
2021/07/02	2	49.18	2	49.53	49.20	0	4,336	0.00%
2021/07/01	27	49.87	20	48.93	48.90	7	4,324	0.16%
2021/06/30	99	50.71	2	50.90	50.60	97	4,293	2.26%
2021/06/29	1	49.05	2	48.48	49.45	-1	4,156	-0.02%
2021/06/28	64	47.29	28	48.61	49.45	36	4,093	0.88%
2021/06/25	0	0.00	2	46.30	46.30	-2	4,038	-0.05%
2021/06/23	6	45.23	6	45.48	45.35	0	4,027	0.00%
2021/06/22	1	44.20	0	0.00	44.25	1	4,027	0.02%
2021/06/21	1	44.45	20	44.51	44.55	-19	4,028	-0.47%
2021/06/17	0	0.00	2	46.53	46.70	-2	4,133	-0.05%
2021/06/16	2	46.20	3	46.87	46.05	-1	4,143	-0.02%
2021/06/15	0	0.00	2	46.65	46.90	-2	4,150	-0.05%
2021/06/11	0	0.00	20	46.00	45.80	-20	4,224	-0.47%
2021/06/10	30	46.45	30	46.40	46.40	0	4,257	0.00%
2021/06/09	11	46.70	11	46.34	46.35	0	4,255	0.00%
2021/06/08	50	46.46	30	46.70	46.75	20	4,256	0.47%
2021/06/07	2	46.00	1	46.65	45.90	1	4,270	0.02%
2021/06/04	2	47.10	0	0.00	46.90	2	4,255	0.05%
2021/06/03	21	46.34	1	46.30	46.10	20	4,230	0.47%
2021/06/02	1	45.15	0	0.00	45.70	1	4,216	0.02%
2021/06/01	3	46.98	2	46.90	46.55	1	4,192	0.02%
2021/05/31	3	45.70	0	0.00	45.65	3	4,161	0.07%
2021/05/26	0	0.00	1	44.80	44.05	-1	4,159	-0.02%
2021/05/25	1	44.60	0	0.00	44.55	1	4,173	0.02%
2021/05/24	1	43.30	1	42.00	43.15	0	4,161	0.00%
2021/05/21	0	0.00	2	41.80	41.85	-2	4,150	-0.05%
2021/05/20	1	41.50	0	0.00	41.05	1	4,168	0.02%
2021/05/18	3	40.75	0	0.00	42.15	3	4,240	0.07%
2021/05/17	0	0.00	3	39.13	38.80	-3	4,211	-0.07%
2021/05/14	11	41.88	10	41.80	41.90	1	4,176	0.02%
2021/05/13	0	0.00	2	42.03	42.30	-2	4,130	-0.05%
2021/05/12	2.2	41.73	6	42.10	41.60	-3.8	4,091	-0.09%
2021/05/11	1	46.60	0	0.00	44.60	1	4,017	0.02%
2021/05/10	104	50.04	102	48.92	48.90	2	3,942	0.05%	大買/大賣/
2021/05/07	13	51.08	12	51.31	50.70	1	3,891	0.03%
2021/05/06	1	49.80	2	49.45	48.80	-1	3,833	-0.03%
2021/05/05	1	50.70	6	52.45	52.60	-5	3,721	-0.13%
2021/05/04	10	52.74	23	51.67	51.60	-13	3,676	-0.35%
2021/05/03	8	57.00	150	55.41	54.60	-142	3,538	-4.01%	大賣/鉅額交易
2021/04/29	17	55.18	20	55.75	56.40	-3	3,373	-0.09%
2021/04/28	72	56.31	52	55.96	56.00	20	3,251	0.62%
2021/04/27	68	56.77	42	56.48	55.90	26	3,127	0.83%
2021/04/26	59	57.94	31	57.80	58.00	28	2,931	0.96%
2021/04/23	56	49.49	8	49.67	53.50	48	2,468	1.94%
2021/04/22	8	48.62	59	48.40	48.65	-51	2,238	-2.28%
2021/04/21	44	48.95	58	49.29	49.40	-14	2,087	-0.67%
2021/04/20	28	46.49	2	47.73	47.65	26	1,811	1.44%
2021/04/19	5	44.68	7	44.57	45.05	-2	1,934	-0.10%
2021/04/16	5	44.22	5	44.05	43.85	0	1,993	0.00%
2021/04/14	3	41.50	1	42.90	42.10	2	1,944	0.10%
2021/04/13	0	0.00	1	43.65	42.55	-1	1,938	-0.05%
2021/04/12	15	44.00	1	44.05	43.90	14	1,923	0.73%
2021/04/09	20	44.20	1	43.75	44.25	19	1,899	1.00%
2021/04/08	0	0.00	3	43.70	43.65	-3	1,858	-0.16%
2021/04/07	2	43.53	1	43.80	43.55	1	1,834	0.05%
2021/04/06	1	43.65	0	0.00	43.60	1	1,828	0.05%
2021/04/01	5	43.70	0	0.00	43.30	5	1,835	0.27%
2021/03/31	0	0.00	31	43.10	43.10	-31	1,812	-1.71%
2021/03/30	12	43.61	10	43.54	43.45	2	1,807	0.11%
2021/03/25	0	0.00	0.1	42.25	42.05	-0.1	1,755	0.00%
2021/03/24	1	42.30	0	0.00	42.30	1	1,747	0.06%
2021/03/23	33	43.58	33.1	42.85	42.70	-0.1	1,742	-0.01%
2021/03/22	1	42.90	2.1	43.09	43.30	-1.1	1,655	-0.06%
2021/03/19	2	42.00	1	42.10	42.10	1	1,650	0.06%
2021/03/18	0	0.00	10.4	42.21	42.25	-10.4	1,646	-0.63%
2021/03/17	15	42.66	2	42.85	42.60	13	1,666	0.78%
2021/03/16	21	42.30	22.1	42.30	42.45	-1.1	1,607	-0.07%
2021/03/15	0	0.00	0.1	41.55	41.70	-0.1	1,577	0.00%
2021/03/12	0	0.00	2	41.40	41.35	-2	1,576	-0.13%
2021/03/10	2	40.65	1	40.80	40.80	1	1,583	0.06%
2021/03/08	0	41.75	0	0.00	40.65	0	1,733	0.00%
2021/03/05	1	40.55	2	40.60	40.55	-1	1,799	-0.06%
2021/03/04	0	41.73	5	40.85	40.95	-5	1,805	-0.28%
2021/03/03	1	41.35	0	0.00	41.45	1	1,810	0.06%
2021/03/02	20	42.15	0	0.00	41.50	20	1,808	1.11%
2021/02/26	0	0.00	1.1	41.90	41.90	-1.1	1,787	-0.06%
2021/02/25	0	0.00	2	41.95	42.10	-2	1,776	-0.11%
2021/02/24	30	42.03	24	41.59	41.55	6	1,748	0.34%
2021/02/23	1	41.30	0	0.00	41.80	1	1,723	0.06%
2021/02/22	1	41.70	15	41.85	41.75	-14	1,706	-0.82%
2021/02/19	17	41.65	9	42.41	41.75	8	1,679	0.48%
2021/02/18	1	39.95	0	0.00	40.90	1	1,589	0.06%
2021/02/17	1	38.85	0	0.00	38.85	1	1,566	0.06%
2021/02/04	0	0.00	1	37.95	37.95	-1	1,564	-0.06%
2021/02/03	1	37.80	1	37.85	37.75	0	1,564	0.00%
2021/02/01	1.1	37.32	0	0.00	37.55	1.1	1,582	0.07%
2021/01/29	1	38.50	2	38.83	38.25	-1	1,576	-0.06%
2021/01/28	1	38.90	0	0.00	38.65	1	1,575	0.06%
2021/01/27	0	0.00	3	39.48	39.40	-3	1,564	-0.19%
2021/01/26	0	0.00	10	39.54	39.20	-10	1,558	-0.64%
2021/01/20	1	38.88	0	0.00	38.85	1	1,537	0.07%
2021/01/19	1	40.05	2	40.15	39.95	-1	1,527	-0.07%
2021/01/18	3	39.63	0	0.00	39.80	3	1,528	0.20%
2021/01/15	36	41.52	8	40.85	40.25	28	1,526	1.83%
2021/01/14	20	41.60	10	41.65	41.65	10	1,497	0.67%
2021/01/13	4.1	42.07	10	41.80	41.80	-6	1,470	-0.40%
2021/01/12	26.1	43.60	24.1	43.09	42.10	2	1,434	0.14%
2021/01/11	16	41.00	15.1	40.95	41.70	1	1,145	0.08%
2021/01/08	0.1	38.70	0	0.00	38.90	0.1	1,019	0.00%
2021/01/06	0.1	38.60	0	0.00	38.60	0.1	1,022	0.00%
2020/12/31	1	39.45	0	0.00	39.30	1	1,003	0.10%
2020/12/28	10	40.15	5.1	40.30	39.90	5	1,000	0.49%
2020/12/25	0	0.00	0.1	39.35	39.35	-0.1	980	-0.01%
2020/12/23	1	38.50	0	0.00	38.65	1	972	0.10%
2020/12/22	0	0.00	1	39.00	38.10	-1	974	-0.10%
2020/12/21	5	38.70	0	0.00	38.20	5	973	0.51%
2020/12/18	2	38.95	1	38.90	38.85	1	965	0.10%
2020/12/15	1	39.90	1.1	39.50	39.25	-0.1	958	-0.01%
2020/12/14	5	39.00	0	0.00	39.35	5	929	0.54%
2020/12/11	2.1	40.12	1	39.20	38.85	1.1	925	0.11%
2020/12/09	1	39.65	3	39.30	39.80	-2	863	-0.23%
2020/12/07	27	40.00	7	39.37	39.50	20	850	2.35%
2020/12/04	34	39.84	9	39.93	39.80	25	830	3.01%
2020/12/03	23	39.78	30	39.85	39.70	-7	813	-0.86%
2020/12/02	41	41.18	1	41.25	40.60	40	785	5.09%
2020/12/01	1	37.90	2	38.20	39.80	-1	678	-0.15%
2020/11/25	0.1	37.00	0	0.00	36.95	0.1	582	0.02%
2020/11/23	0	0.00	1	37.35	37.40	-1	577	-0.17%
2020/11/20	0	0.00	1	37.10	37.20	-1	571	-0.18%
2020/11/16	2	36.85	1	36.95	36.80	1	608	0.16%
2020/11/13	1	36.40	0	0.00	36.55	1	631	0.16%
2020/11/10	0.5	35.93	0	0.00	35.70	0.5	656	0.08%
2020/11/06	4	36.69	0	0.00	36.60	4	683	0.59%
2020/11/04	0.3	36.30	0	0.00	36.60	0.3	683	0.04%
2020/11/02	0	0.00	1	36.00	35.95	-1	715	-0.14%
2020/10/29	0.2	36.30	0	0.00	36.60	0.2	721	0.03%
2020/10/28	1.2	36.51	0	0.00	36.30	1.2	730	0.16%
2020/10/26	0.1	37.20	0	0.00	37.15	0.1	732	0.01%
2020/10/22	1	37.15	0	0.00	37.05	1	723	0.14%
2020/10/20	0	0.00	1	37.15	36.90	-1	742	-0.13%
2020/10/14	0	0.00	6	36.50	36.80	-6	758	-0.79%
2020/10/12	1	35.60	0	0.00	35.60	1	758	0.13%
2020/10/05	5	34.35	0	0.00	34.50	5	788	0.63%
2020/09/29	2	35.35	0	0.00	34.95	2	816	0.24%
2020/09/24	0	0.00	0	35.40	34.90	0	846	0.00%
2020/09/07	0	0.00	6	36.90	36.85	-6	965	-0.62%
2020/09/02	2	37.65	0	0.00	37.40	2	982	0.20%
2020/08/26	1	37.70	0	0.00	37.75	1	1,161	0.09%
2020/08/19	0	0.00	2	37.35	37.35	-2	1,530	-0.13%
2020/08/18	0	0.00	28	38.62	38.30	-28	1,529	-1.83%
2020/08/17	1	38.80	1	38.85	38.85	0	1,584	0.00%
2020/08/13	7	39.56	12	39.29	39.10	-5	1,632	-0.31%
2020/08/12	3	41.35	0	0.00	41.45	3	1,609	0.19%
2020/08/11	1	41.50	0	0.00	41.35	1	1,647	0.06%
2020/08/10	1	41.55	1	41.90	41.70	0	1,672	0.00%
2020/08/05	4	42.90	0	0.00	43.45	4	1,750	0.23%
2020/08/04	3	42.75	5	42.89	42.90	-2	1,796	-0.11%
2020/08/03	17	43.36	7	43.30	43.30	10	1,825	0.55%
2020/07/29	2	41.65	3	41.80	42.20	-1	1,951	-0.05%
2020/07/28	3	41.68	0	0.00	40.75	3	1,965	0.15%
2020/07/27	1	41.65	11	41.79	41.60	-10	1,993	-0.50%
2020/07/23	0	0.00	1	43.20	43.50	-1	2,084	-0.05%
2020/07/22	0.2	43.15	0	0.00	43.15	0.2	2,114	0.01%
2020/07/20	3	41.60	3	41.90	41.80	0	2,202	0.00%
2020/07/17	5	42.09	0	0.00	41.85	5	2,253	0.22%
2020/07/15	2	43.20	0	0.00	42.30	2	2,459	0.08%
2020/07/14	11	43.48	0	0.00	43.10	11	2,480	0.44%
2020/07/10	2	44.00	0	0.00	43.75	2	2,521	0.08%
2020/07/09	0	0.00	1	45.45	44.95	-1	2,536	-0.04%
2020/07/06	1	45.10	0	0.00	45.10	1	2,564	0.04%
2020/07/03	0	0.00	1	45.10	44.75	-1	2,593	-0.04%
2020/07/02	1	44.70	0	0.00	44.65	1	2,624	0.04%
2020/07/01	1	44.10	1	44.45	44.45	0	2,651	0.00%
2020/06/30	1	43.65	0	0.00	43.40	1	2,656	0.04%
2020/06/29	0	0.00	3	43.70	43.70	-3	2,670	-0.11%
2020/06/23	3	46.38	2	46.45	46.60	1	2,705	0.04%
2020/06/22	2	47.30	1	47.85	47.25	1	2,696	0.04%
2020/06/19	1	47.55	1	48.00	47.55	0	2,742	0.00%
2020/06/18	1	47.30	0	0.00	47.70	1	2,760	0.04%
2020/06/17	2	47.75	0	0.00	47.65	2	2,767	0.07%
2020/06/16	2	47.65	0	0.00	47.70	2	2,794	0.07%
2020/06/15	1	47.15	0	0.00	46.95	1	2,849	0.04%
2020/06/12	1	46.30	3	46.70	46.75	-2	2,898	-0.07%
2020/06/11	4	47.95	1	48.15	47.30	3	2,932	0.10%
2020/06/10	4	47.89	7	47.84	47.95	-3	2,977	-0.10%
2020/06/09	5	48.32	4	48.15	47.75	1	3,041	0.03%
2020/06/08	14.5	48.62	5	48.79	48.20	9.5	3,102	0.31%
2020/06/05	1	51.10	1	50.80	50.50	0	3,120	0.00%
2020/06/04	0	0.00	6	50.65	50.00	-6	3,245	-0.18%
2020/06/03	7	49.99	3	50.23	49.90	4	3,347	0.12%
2020/06/02	6	49.70	8	49.36	50.10	-2	3,765	-0.05%
2020/06/01	1	49.55	17	49.65	49.65	-16	3,932	-0.41%
2020/05/29	7	49.75	7	49.85	49.55	0	3,929	0.00%
2020/05/28	16	51.26	27	51.50	49.50	-11	3,917	-0.28%
2020/05/27	34	50.21	1	48.75	52.00	33	3,725	0.89%
2020/05/26	4	48.19	1	48.65	48.05	3	3,625	0.08%
2020/05/25	0	0.00	2	46.70	48.35	-2	3,637	-0.05%
2020/05/22	23	48.88	1	49.35	47.55	22	3,626	0.61%
2020/05/21	1	48.70	2	47.78	48.35	-1	3,578	-0.03%
2020/05/20	1	47.20	2	46.90	46.90	-1	3,540	-0.03%
2020/05/19	1	47.50	0	0.00	47.40	1	3,533	0.03%
2020/05/18	1	47.90	0	0.00	47.90	1	3,531	0.03%
2020/05/15	1	47.80	3	48.07	47.95	-2	3,514	-0.06%
2020/05/14	1	47.80	6	47.57	47.40	-5	3,523	-0.14%
2020/05/13	1	47.40	2	47.70	48.10	-1	3,533	-0.03%
2020/05/12	1	47.00	4	46.61	46.60	-3	3,526	-0.09%
2020/05/11	1	47.45	8	47.59	47.35	-7	3,528	-0.20%
2020/05/07	1	48.80	1	48.75	49.00	0	3,481	0.00%
2020/05/06	9	48.86	1	48.35	48.80	8	3,469	0.23%
2020/05/05	0	0.00	1	48.00	47.30	-1	3,435	-0.03%
2020/05/04	0	0.00	1	46.20	47.40	-1	3,452	-0.03%
2020/04/30	1	47.40	0	0.00	47.20	1	3,463	0.03%
2020/04/29	4	48.11	0	0.00	47.60	4	3,463	0.12%
2020/04/28	0	0.00	3	47.12	47.15	-3	3,461	-0.09%
2020/04/27	11	46.56	0	0.00	46.60	11	3,462	0.32%
2020/04/24	7	46.71	3	46.85	46.55	4	3,581	0.11%
2020/04/22	1	44.65	8	45.91	46.70	-7	3,621	-0.19%
2020/04/21	4	47.28	17	46.14	45.40	-13	3,585	-0.36%
2020/04/17	5	41.55	1	41.80	41.80	4	3,414	0.12%
2020/04/15	3	41.03	6	40.90	41.15	-3	3,441	-0.09%
2020/04/14	0	0.00	5	40.50	40.65	-5	3,468	-0.14%
2020/04/13	0	0.00	1	39.90	39.80	-1	3,466	-0.03%
2020/04/10	1	39.65	0	0.00	39.60	1	3,482	0.03%
2020/04/09	1	39.70	0	0.00	39.85	1	3,496	0.03%
2020/04/08	0	0.00	2	39.80	40.40	-2	3,506	-0.06%
2020/04/07	5	39.15	0	0.00	39.10	5	3,477	0.14%
2020/04/06	1	36.65	8	37.18	37.75	-7	3,461	-0.20%
2020/04/01	1	36.00	1	36.50	36.50	0	3,511	0.00%
2020/03/31	7	36.16	2	36.83	36.05	5	3,533	0.14%
2020/03/30	2	35.45	1	36.20	36.45	1	3,523	0.03%
2020/03/27	5	37.50	2	36.45	35.80	3	3,533	0.08%
2020/03/26	10	36.37	4	36.41	36.65	6	3,557	0.17%
2020/03/25	3	36.40	2	36.55	36.60	1	3,541	0.03%
2020/03/24	1	33.25	2	33.65	34.10	-1	3,545	-0.03%
2020/03/23	1	32.15	0	0.00	32.15	1	3,708	0.03%
2020/03/20	0	0.00	1	32.55	33.25	-1	3,876	-0.03%
2020/03/19	2	31.25	2	30.60	30.25	0	3,869	0.00%
2020/03/18	2	36.20	6	35.42	33.55	-4	3,815	-0.10%
2020/03/17	1	35.75	1	37.10	35.70	0	3,765	0.00%
2020/03/16	6	39.21	3	39.53	36.90	3	3,727	0.08%
2020/03/13	3	37.98	13	38.87	40.35	-10	3,670	-0.27%
2020/03/12	11	41.68	3	41.73	41.50	8	3,600	0.22%
2020/03/11	3	46.43	1	46.65	45.60	2	3,554	0.06%
2020/03/10	5	47.03	23	46.80	47.45	-18	3,515	-0.51%
2020/03/09	1	47.20	3	47.17	46.85	-2	3,372	-0.06%
2020/03/06	18	48.12	17	47.71	47.65	1	3,238	0.03%
2020/03/05	1	45.50	3	46.53	46.65	-2	2,797	-0.07%
2020/02/27	1	41.25	4	42.33	41.10	-3	2,549	-0.12%
2020/02/26	0	43.10	1	43.40	43.10	-1	2,511	-0.04%
2020/02/24	1	43.45	1	44.00	43.50	0	2,477	0.00%
2020/02/21	1	43.70	0	0.00	43.80	1	2,461	0.04%
2020/02/20	3	44.13	1	44.20	44.05	2	2,453	0.08%
2020/02/19	1	43.80	0	0.00	44.00	1	2,458	0.04%
2020/02/18	0	0.00	1	44.05	44.05	-1	2,449	-0.04%
2020/02/17	4	46.16	1	45.95	45.40	3	2,429	0.12%
2020/02/14	1	45.85	1	46.00	45.90	0	2,398	0.00%
2020/02/13	0	0.00	1	44.40	43.80	-1	2,346	-0.04%
2020/02/10	1	42.70	2	42.15	42.25	-1	2,297	-0.04%
2020/02/07	2	44.10	0	0.00	43.10	2	2,292	0.09%
2020/02/06	0	0.00	20	43.93	43.80	-20	2,368	-0.84%
2020/02/05	11	43.14	10	43.84	43.05	1	2,365	0.04%
2020/02/03	1	41.30	1	41.05	42.00	0	2,290	0.00%
2020/01/31	22	42.95	0	0.00	42.00	22	2,248	0.98%
2020/01/30	0	0.00	6	42.10	42.05	-6	2,186	-0.27%
2020/01/20	7	48.00	58	47.29	46.70	-51	2,126	-2.40%
2020/01/17	3	44.97	40	44.14	46.20	-37	1,968	-1.88%
2020/01/16	1	44.00	1	44.30	43.85	0	1,860	0.00%
2020/01/15	15	43.17	10	43.10	43.20	5	1,816	0.28%
2020/01/13	0	0.00	1	42.10	42.25	-1	1,758	-0.06%
2020/01/10	1	42.25	1	41.80	42.35	0	1,735	0.00%
2020/01/09	36	43.60	30	42.58	42.25	6	1,714	0.35%
2020/01/08	10	42.65	10	42.90	42.95	0	1,642	0.00%
2020/01/03	1	42.05	1	42.55	42.90	0	1,504	0.00%
2020/01/02	10	42.70	5	42.60	42.75	5	1,468	0.34%
2019/12/30	5	42.20	4	41.98	41.85	1	1,404	0.07%
2019/12/27	7	42.96	53	43.22	42.60	-46	1,377	-3.34%
2019/12/26	32	42.12	1	42.25	42.35	31	1,289	2.40%
2019/12/25	5	41.60	0	0.00	41.65	5	1,249	0.40%
2019/12/24	7	42.23	0	0.00	41.75	7	1,240	0.56%
2019/12/23	5	41.70	0	0.00	42.45	5	1,199	0.42%
2019/12/20	3	41.83	0	0.00	41.70	3	1,129	0.27%
2019/12/19	2	41.73	12	41.36	41.45	-10	1,099	-0.91%
2019/12/18	19	42.61	8	42.48	41.70	11	1,028	1.07%
2019/12/17	15	41.71	9	41.59	41.60	6	834	0.72%
2019/12/16	0.5	38.45	0	0.00	38.65	0.5	647	0.08%
2019/12/13	7	37.89	10	37.85	37.75	-3	618	-0.48%
2019/12/12	53	37.73	0	0.00	37.85	53	607	8.73%
2019/12/06	10	38.30	0	0.00	37.55	10	563	1.77%
2019/12/05	8	38.13	4	37.93	38.30	4	528	0.76%
2019/12/04	0	0.00	1	36.50	36.85	-1	480	-0.21%
2019/12/03	0.5	36.45	0	0.00	36.65	0.5	478	0.10%
2019/11/29	1	36.30	0	0.00	36.15	1	481	0.21%
2019/11/28	1	36.40	0	0.00	36.45	1	480	0.21%
2019/11/22	1	36.60	0	0.00	36.70	1	468	0.21%
2019/11/19	5	36.50	0	0.00	36.30	5	469	1.07%
2019/11/15	7	36.00	0	0.00	36.00	7	448	1.56%
2019/11/14	5	35.60	0	0.00	35.55	5	432	1.16%
2019/11/13	5	35.75	0	0.00	35.75	5	427	1.17%
2019/11/06	0	0.00	3	36.10	36.00	-3	377	-0.80%
2019/11/05	7	36.88	3	37.10	36.35	4	355	1.12%
2019/09/04	0	0.00	5	33.20	33.10	-5	348	-1.44%
2019/09/03	1	33.30	0	0.00	33.10	1	347	0.29%
2019/08/30	1	32.95	0	0.00	32.80	1	332	0.30%
2019/08/29	1	33.10	0	0.00	32.85	1	330	0.30%
2019/08/28	2	33.00	0	0.00	32.90	2	328	0.61%
2019/07/12	3	32.62	7	32.46	32.40	-4	226	-1.77%
2019/07/11	15	32.33	5	31.80	32.50	10	206	4.85%
2019/07/08	2	31.05	2	31.15	31.25	0	186	0.00%
2019/07/02	5	31.15	0	0.00	31.15	5	191	2.61%
2019/04/29	0	0.00	1	33.80	33.80	-1	452	-0.22%
2019/04/22	0	0.00	2	34.35	34.30	-2	447	-0.45%
2019/04/16	1	34.50	0	0.00	34.20	1	441	0.23%
2019/04/12	0	0.00	3	34.05	34.00	-3	440	-0.68%
2019/04/11	0	0.00	1	34.35	34.10	-1	437	-0.23%
2019/04/09	0	0.00	1	34.50	34.55	-1	431	-0.23%
2019/03/26	1	34.05	0	0.00	34.25	1	417	0.24%
2019/03/15	0	34.40	0	0.00	34.40	0	404	0.00%
2019/03/08	0	0.00	6	34.00	34.00	-6	390	-1.54%
2019/03/07	0	0.00	1	34.95	34.35	-1	379	-0.26%
2019/03/06	1	36.00	0	0.00	36.10	1	352	0.28%
2019/03/05	1	34.85	0	0.00	35.70	1	277	0.36%
2019/03/04	1	34.10	0	0.00	34.90	1	249	0.40%
2019/02/27	1	33.95	0	0.00	34.25	1	231	0.43%
2019/02/26	9	33.38	1	33.45	34.15	8	202	3.94%
2019/02/22	1	32.80	0	0.00	33.00	1	171	0.58%
2019/02/13	0	0.00	3	30.38	30.70	-3	154	-1.94%
2019/02/12	0	0.00	4	30.09	30.30	-4	152	-2.63%
2019/02/11	0	0.00	3	29.90	29.95	-3	152	-1.97%
2019/01/29	0	0.00	7	29.79	29.75	-7	152	-4.60%
2019/01/28	2	30.13	0	0.00	30.00	2	152	1.32%
2019/01/25	10	29.69	0	0.00	29.80	10	154	6.47%
2019/01/24	5	29.45	0	0.00	29.45	5	154	3.24%
2018/12/14	0	0.00	1	29.20	29.15	-1	222	-0.45%
2018/11/29	1	29.95	1	30.20	30.10	0	223	0.00%
2018/10/30	0	0.00	2	25.28	25.25	-2	233	-0.86%
2018/10/26	0	0.00	1	25.20	25.00	-1	238	-0.42%
2018/10/24	1	26.05	0	0.00	26.05	1	234	0.43%
2018/10/22	0	0.00	2	26.68	27.00	-2	235	-0.85%
2018/10/18	1	27.00	0	0.00	27.10	1	238	0.42%
2018/10/17	3	27.47	1	27.10	27.00	2	237	0.84%
2018/10/11	0	29.00	0	0.00	27.95	0	230	0.00%
2018/08/10	1	36.95	0	0.00	36.90	1	530	0.19%
2018/07/10	0	0.00	1	36.65	36.75	-1	664	-0.15%
2018/07/06	1	36.25	0	0.00	36.45	1	667	0.15%
2018/06/29	0	0.00	1	37.45	37.50	-1	669	-0.15%
2018/06/28	0	0.00	5	37.59	37.55	-5	671	-0.74%
2018/06/27	7	37.89	0	0.00	37.75	7	671	1.04%
2018/06/15	1	41.30	1	41.10	41.10	0	639	0.00%
2018/06/12	10	41.10	0	0.00	40.95	10	661	1.51%
2018/05/23	0	0.00	6	40.80	40.70	-6	769	-0.78%
2018/05/22	0	0.00	2	40.68	40.50	-2	750	-0.27%
2018/05/18	1	40.00	0	0.00	40.00	1	729	0.14%
2018/05/17	0	0.00	1	40.40	40.30	-1	728	-0.14%
2018/05/16	8	40.74	3	40.63	40.60	5	700	0.71%
2018/04/18	1	39.75	0	0.00	39.70	1	637	0.16%
2018/04/17	1	39.80	0	0.00	39.70	1	641	0.16%
2018/04/11	0	0.00	2	40.40	40.20	-2	656	-0.30%
2018/04/09	1	39.95	0	0.00	39.95	1	651	0.15%
2018/03/30	1	40.20	0	0.00	40.15	1	637	0.16%
2018/03/27	0	0.00	1	40.75	40.60	-1	647	-0.15%
2018/03/22	3	40.40	0	0.00	40.20	3	629	0.48%
2018/03/16	1	40.60	0	0.00	40.65	1	574	0.17%
2018/03/13	0	0.00	1	40.15	40.45	-1	561	-0.18%
2018/03/12	1	40.30	0	0.00	40.05	1	550	0.18%
2018/03/07	2	40.50	2	39.80	39.80	0	520	0.00%
2018/03/06	0	0.00	1	40.05	40.00	-1	477	-0.21%
2018/02/26	0	0.00	1	38.80	39.65	-1	417	-0.24%
2018/02/23	0	0.00	1	38.40	38.40	-1	382	-0.26%
2018/02/21	0	0.00	3	37.85	37.95	-3	393	-0.76%
2018/01/17	0	0.00	1	38.65	38.70	-1	674	-0.15%
2018/01/15	1	38.25	1	38.30	38.20	0	667	0.00%
2018/01/11	1	37.85	0	0.00	37.85	1	668	0.15%
2018/01/09	1	38.20	0	0.00	38.25	1	679	0.15%
2018/01/08	1	38.90	0	0.00	38.65	1	670	0.15%
2018/01/04	0	0.00	1	39.20	39.05	-1	671	-0.15%
2018/01/03	0	0.00	1	38.90	39.05	-1	675	-0.15%