宇瞻 (8271)-玉山-台中券商分點個股進出

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
67.4
漲跌
▲0.7
漲幅
+1.05%
成交量
923張
產業
上市半導體類股
376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－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	67.40	0	0.00	67.40	4	2,277	0.18%
2024/05/02	3	66.40	0	0.00	66.70	3	2,267	0.13%
2024/04/30	4	68.40	9	68.77	67.60	-5	2,245	-0.22%
2024/04/29	0	0.00	7	66.77	68.00	-7	2,208	-0.32%
2024/04/26	3	66.23	0	0.00	66.00	3	2,192	0.14%
2024/04/25	1	65.00	2	64.50	65.00	-1	2,179	-0.05%
2024/04/24	13	65.21	0	0.00	64.90	13	2,176	0.60%
2024/04/23	2	62.00	0	0.00	63.10	2	2,164	0.09%
2024/04/22	5	63.00	0	0.00	62.40	5	2,159	0.23%
2024/04/19	1.1	63.69	0	0.00	64.10	1.1	2,153	0.05%
2024/04/18	2	67.25	0	0.00	67.20	2	2,129	0.09%
2024/04/17	1	69.50	1	70.00	69.80	0	2,112	0.00%
2024/04/16	4	68.68	11	69.29	67.80	-7	2,104	-0.33%
2024/04/15	23	72.21	25	72.03	72.10	-2	2,073	-0.10%
2024/04/12	2	74.85	5	74.30	74.20	-3	2,061	-0.15%
2024/04/11	0	0.00	1	72.70	71.80	-1	2,010	-0.05%
2024/04/10	7	73.47	2	73.85	73.20	5	2,006	0.25%
2024/04/09	0	0.00	1	71.60	71.50	-1	1,948	-0.05%
2024/04/08	1	72.00	3	71.10	72.00	-2	1,932	-0.10%
2024/04/03	2	71.50	0	0.00	71.00	2	1,931	0.10%
2024/04/02	0	0.00	4	72.50	71.10	-4	1,931	-0.21%
2024/04/01	0	0.00	2	71.40	71.20	-2	1,951	-0.10%
2024/03/29	1	70.10	0	0.00	70.00	1	1,939	0.05%
2024/03/28	3	70.17	12	70.65	70.10	-9	1,932	-0.47%
2024/03/27	5	71.46	1.2	71.79	72.00	3.9	1,928	0.20%
2024/03/26	6.1	72.22	7	72.67	71.00	-1	1,907	-0.05%
2024/03/25	3.1	71.06	2.1	70.99	71.20	1	1,840	0.05%
2024/03/22	27.1	73.33	23	70.78	70.80	4.1	1,813	0.22%
2024/03/21	11.2	71.27	13	72.02	74.90	-1.9	1,614	-0.11%
2024/03/20	8.1	69.16	0	0.00	68.10	8.1	1,447	0.56%
2024/03/19	4	68.90	1	68.92	68.70	3	1,444	0.21%
2024/03/18	5	68.82	4	69.30	68.90	1	1,425	0.07%
2024/03/15	3	67.40	1	67.30	67.00	2	1,403	0.14%
2024/03/14	3	68.00	1	67.64	67.50	2	1,393	0.14%
2024/03/13	4	68.70	5	68.62	68.30	-1	1,401	-0.07%
2024/03/12	4	69.60	1	69.41	69.70	3	1,396	0.21%
2024/03/11	9.1	67.44	2	66.80	66.80	7.1	1,380	0.51%
2024/03/08	22	70.28	1	68.70	67.70	21	1,361	1.55%
2024/03/07	6	72.70	12	72.79	72.10	-6	1,330	-0.45%
2024/03/06	7.1	72.60	2	72.80	73.40	5.1	1,313	0.39%
2024/03/05	13	72.90	3	73.40	74.50	10	1,290	0.77%
2024/03/04	0	0.00	0.1	74.35	74.50	-0.1	1,250	-0.01%
2024/03/01	4	75.38	1	76.85	74.60	3	1,208	0.25%
2024/02/29	20.3	73.34	11.1	74.77	75.40	9.3	1,139	0.81%
2024/02/27	14	72.54	8	72.03	72.30	6	976	0.61%
2024/02/26	3	65.64	8.1	64.29	66.80	-5.1	777	-0.65%
2024/02/20	0	59.20	0	0.00	59.10	0	662	0.00%
2024/02/19	0	0.00	1	59.50	59.60	-1	662	-0.15%
2024/02/16	0	0.00	1	59.00	59.10	-1	662	-0.15%
2024/02/15	0	0.00	1	58.20	58.60	-1	660	-0.15%
2024/02/05	0	0.00	3	57.80	57.80	-3	660	-0.45%
2024/01/29	1	57.00	0	0.00	57.20	1	683	0.15%
2024/01/19	0	0.00	1	56.80	56.80	-1	724	-0.14%
2024/01/09	0	56.80	0	0.00	56.20	0	757	0.00%
2024/01/08	0	0.00	1	57.40	56.60	-1	758	-0.13%
2024/01/05	1	57.90	0	0.00	57.90	1	753	0.13%
2024/01/04	0	0.00	0.1	60.10	58.60	-0.1	761	-0.01%
2024/01/03	1	60.30	0	0.00	59.80	1	765	0.13%
2023/12/29	0	0.00	1	62.00	61.90	-1	895	-0.11%
2023/12/27	1	61.20	22	61.11	62.20	-21	1,026	-2.05%
2023/12/26	5	59.70	0	0.00	59.60	5	988	0.51%
2023/12/22	3	61.53	6	61.10	59.90	-3	984	-0.30%
2023/12/19	1	59.50	0	0.00	60.10	1	962	0.10%
2023/12/18	0	62.50	0	0.00	61.00	0	958	0.00%
2023/12/15	2	62.25	0	0.00	62.30	2	954	0.21%
2023/12/14	1	62.70	0	0.00	61.90	1	948	0.11%
2023/12/13	0	0.00	2	61.90	62.00	-2	944	-0.21%
2023/12/12	0.1	62.20	0	0.00	61.80	0.1	961	0.01%
2023/12/11	1	61.90	0	0.00	61.80	1	964	0.10%
2023/12/08	0	0.00	8	62.10	61.40	-8	963	-0.83%
2023/12/07	8	61.30	9	62.29	60.80	-1	947	-0.11%
2023/12/06	0	0.00	5.2	61.87	61.90	-5.2	934	-0.56%
2023/12/05	0	0.00	10	61.00	61.00	-10	930	-1.08%
2023/11/30	0	0.00	1	60.00	60.20	-1	927	-0.11%
2023/11/29	0.1	59.50	0	0.00	59.40	0.1	916	0.01%
2023/11/15	0.5	59.50	0	0.00	59.30	0.5	924	0.05%
2023/11/13	0	0.00	1	59.50	59.10	-1	923	-0.11%
2023/11/07	1	60.40	2	59.75	59.50	-1	918	-0.11%
2023/11/06	0	0.00	1	59.20	58.80	-1	912	-0.11%
2023/11/03	0	0.00	1	58.00	58.00	-1	905	-0.11%
2023/11/02	1	58.20	1	58.60	58.30	0	910	0.00%
2023/10/31	1	54.50	0	0.00	54.90	1	896	0.11%
2023/10/19	0	0.00	1	59.10	59.60	-1	1,002	-0.10%
2023/10/18	0.1	60.40	0	0.00	59.10	0.1	996	0.01%
2023/10/16	0.1	59.03	1	59.30	59.30	-1	974	-0.10%
2023/10/12	1	60.60	1	60.50	60.50	0	988	0.00%
2023/10/11	4	60.30	5	60.00	59.40	-1	974	-0.10%
2023/10/06	0	0.00	3	59.80	59.80	-3	972	-0.31%
2023/10/05	37	60.42	33	60.13	59.30	4	964	0.41%
2023/10/04	14	59.06	15.2	59.33	60.60	-1.2	858	-0.14%
2023/10/03	0	0.00	11	58.37	60.30	-11	776	-1.42%
2023/09/27	1	54.80	0	0.00	54.70	1	823	0.12%
2023/09/26	10	56.60	0	0.00	55.60	10	868	1.15%
2023/09/25	10	56.60	10	57.70	57.60	0	891	0.00%
2023/09/20	0	0.00	4	57.20	56.70	-4	996	-0.40%
2023/09/19	0	0.00	1	58.00	57.60	-1	1,013	-0.10%
2023/09/15	0	0.00	12	57.78	58.00	-12	1,040	-1.15%
2023/09/12	0	0.00	10	56.00	55.80	-10	1,110	-0.90%
2023/09/07	4	55.70	0	0.00	55.20	4	1,180	0.34%
2023/09/01	1	54.70	0	0.00	54.50	1	1,257	0.08%
2023/08/30	0	0.00	0	53.10	52.80	0	1,308	0.00%
2023/08/28	0	51.60	0	0.00	51.10	0	1,755	0.00%
2023/08/24	0	0.00	2	51.50	51.60	-2	1,822	-0.11%
2023/08/18	1	51.10	0	0.00	50.50	1	1,860	0.05%
2023/08/16	2	50.50	2	50.80	50.50	0	1,865	0.00%
2023/08/08	1	52.30	1.1	52.21	51.90	-0.1	1,906	-0.01%
2023/08/04	0	0.00	0.1	53.20	52.80	-0.1	1,910	-0.01%
2023/08/02	2	53.50	1	53.00	52.80	1	1,912	0.05%
2023/07/27	0	0.00	1	56.70	56.80	-1	1,865	-0.05%
2023/07/19	0	0.00	1	54.70	54.10	-1	1,837	-0.05%
2023/07/18	1	54.40	0	0.00	54.80	1	1,843	0.05%
2023/07/17	0.1	56.40	0	0.00	56.10	0.1	1,849	0.01%
2023/07/13	3	55.20	0	0.00	54.30	3	1,861	0.16%
2023/07/12	0	0.00	10	53.30	53.10	-10	1,866	-0.54%
2023/07/11	0	0.00	0.1	54.60	54.00	-0.1	1,858	-0.01%
2023/07/10	0	0.00	1	54.30	54.20	-1	1,861	-0.05%
2023/07/07	0	0.00	5	56.92	55.60	-5	1,883	-0.27%
2023/07/06	10	58.80	0	0.00	58.70	10	1,903	0.53%
2023/07/05	13	61.48	11	62.59	60.60	2	1,887	0.11%
2023/07/04	2.1	62.06	1	61.40	62.40	1.1	1,879	0.06%
2023/07/03	1	60.00	0	0.00	60.40	1	1,872	0.05%
2023/06/30	2	60.10	12	60.40	60.90	-10	1,913	-0.52%
2023/06/28	5	61.44	0	0.00	61.10	5	1,866	0.27%
2023/06/27	0.3	59.50	0	0.00	59.60	0.3	1,831	0.02%
2023/06/26	10	61.60	10	62.50	60.70	0	1,812	0.00%
2023/06/21	1	61.00	0	0.00	61.70	1	1,803	0.06%
2023/06/20	1	61.60	1	61.30	61.20	0	1,791	0.00%
2023/06/19	14	62.52	10	63.20	62.40	4	1,775	0.23%
2023/06/16	0	0.00	1	61.70	62.20	-1	1,749	-0.06%
2023/06/15	0.1	61.20	1	61.50	61.70	-0.9	1,702	-0.05%
2023/06/14	1	62.00	4	62.00	61.80	-3	1,690	-0.18%
2023/06/13	2	60.90	0	0.00	61.40	2	1,664	0.12%
2023/06/12	1	60.50	2	60.90	61.00	-1	1,629	-0.06%
2023/06/09	2	60.65	2	60.80	60.80	0	1,608	0.00%
2023/06/08	2	60.90	2	60.70	60.70	0	1,592	0.00%
2023/06/07	10	61.45	20	61.28	61.20	-10	1,577	-0.63%
2023/06/06	3.1	60.71	4	60.60	61.30	-0.9	1,548	-0.06%
2023/06/05	3.2	62.23	0	62.20	62.10	3.2	1,516	0.21%
2023/06/02	21	62.40	22	62.97	62.70	-1	1,490	-0.07%
2023/06/01	28	61.08	20	61.75	61.70	8	1,344	0.60%
2023/05/31	0	0.00	1.1	58.30	58.30	-1.1	1,046	-0.11%
2023/05/29	0	0.00	0.2	53.10	53.00	-0.2	1,001	-0.02%
2023/05/25	0.3	52.10	0	52.00	52.00	0.2	1,004	0.02%
2023/05/24	0.1	51.50	0	0.00	52.10	0.1	1,027	0.01%
2023/05/23	0	0.00	3	51.33	51.30	-3	1,019	-0.29%
2023/05/22	10	51.20	0	0.00	51.10	10	1,017	0.98%
2023/05/19	0	0.00	1	51.80	51.60	-1	1,016	-0.10%
2023/05/18	3	50.70	1	51.00	50.70	2	999	0.20%
2023/05/16	0	0.00	5	48.60	48.65	-5	969	-0.52%
2023/05/15	5	47.60	0	0.00	47.80	5	966	0.52%
2023/05/11	10	47.75	1	47.75	47.70	9	971	0.93%
2023/05/09	1	48.90	0	0.00	48.60	1	965	0.10%
2023/05/08	1	49.30	0	0.00	49.00	1	956	0.10%
2023/05/03	0	0.00	1	50.40	51.50	-1	946	-0.11%
2023/04/28	0	0.00	1	51.80	51.50	-1	933	-0.11%
2023/04/26	0	0.00	0	50.60	51.10	0	919	0.00%
2023/04/25	2	50.45	0	0.00	50.70	2	911	0.22%
2023/04/24	0	0.00	1.1	52.08	51.80	-1.1	894	-0.12%
2023/04/21	1	51.40	0	0.00	51.40	1	887	0.11%
2023/04/20	0	0.00	4	54.20	53.00	-4	875	-0.46%
2023/04/19	0	0.00	3	55.70	55.50	-3	857	-0.35%
2023/04/18	3	55.10	2	55.00	54.70	1	835	0.12%
2023/04/17	2	53.80	6	54.50	55.00	-4	821	-0.49%
2023/04/14	3	53.67	3	54.10	54.00	0	792	0.00%
2023/04/13	3	54.10	0	0.00	53.90	3	778	0.39%
2023/04/12	0	0.00	5	54.30	54.30	-5	761	-0.66%
2023/04/11	6	53.80	1	53.40	53.40	5	719	0.69%
2023/04/10	0	0.00	2	52.10	52.50	-2	654	-0.31%
2023/04/07	1	52.80	0	0.00	52.60	1	641	0.16%
2023/04/06	1	51.60	0	0.00	52.30	1	606	0.16%
2023/03/31	2	52.45	4	52.15	51.60	-2	564	-0.35%
2023/03/30	0	0.00	3	51.30	51.40	-3	496	-0.60%
2023/03/29	0	0.00	4	49.90	49.90	-4	468	-0.85%
2023/03/28	0	50.40	0	0.00	50.70	0	463	0.00%
2023/03/24	0	51.00	0	0.00	51.10	0	449	0.00%
2023/03/22	4	49.80	3	50.00	50.30	1	423	0.24%
2023/03/21	0	0.00	3	50.07	50.00	-3	415	-0.72%
2023/03/20	0	49.30	9	49.36	49.50	-9	402	-2.23%
2023/03/17	0	0.00	10	48.95	49.25	-10	397	-2.51%
2023/03/16	11	48.35	12	48.60	48.50	-1	391	-0.26%
2023/03/15	9	49.25	23	49.35	49.10	-14	387	-3.61%
2023/03/14	11	48.75	0	0.00	48.90	11	381	2.88%
2023/03/13	9	48.50	12	48.79	49.00	-3	378	-0.79%
2023/03/10	10	48.85	0	0.00	48.75	10	373	2.68%
2023/03/08	3	49.48	10	49.70	49.65	-7	363	-1.93%
2023/03/07	10	48.83	40	49.48	49.55	-30	354	-8.47%
2023/03/06	2	48.85	0	0.00	48.80	2	333	0.60%
2023/03/02	1	48.60	0	0.00	48.70	1	321	0.31%
2023/02/24	0	0.00	5	47.65	47.60	-5	297	-1.68%
2023/02/23	0	0.00	3	47.05	47.20	-3	281	-1.07%
2023/02/22	0	0.00	10	46.03	46.40	-10	264	-3.78%
2023/02/07	0	0.00	1	44.10	44.05	-1	203	-0.49%
2023/02/01	0	0.00	1	43.40	44.25	-1	203	-0.49%
2023/01/17	0	0.00	1	42.15	42.05	-1	187	-0.53%
2023/01/09	0	42.15	1	42.25	42.20	-1	213	-0.47%
2023/01/03	1	41.30	1	41.45	41.30	0	278	0.00%
2022/12/23	1	40.75	0	0.00	41.10	1	301	0.33%
2022/12/22	0	0.00	0	41.60	41.10	0	302	0.00%
2022/12/20	4	41.40	0	0.00	41.00	4	306	1.31%
2022/12/19	2	41.35	0	0.00	41.30	2	310	0.64%
2022/12/07	0	0.00	1	41.95	41.35	-1	318	-0.31%
2022/12/05	0	42.75	0	0.00	42.80	0	315	0.00%
2022/11/30	0	0.00	1	42.10	42.25	-1	309	-0.32%
2022/11/23	0	0.00	1	41.90	41.85	-1	309	-0.32%
2022/11/21	0	0.00	3	42.13	42.00	-3	309	-0.97%
2022/11/15	0	0.00	1	42.05	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	0	41.15	41.55	0	302	0.00%
2022/10/20	0	0.00	1	39.80	39.85	-1	301	-0.33%
2022/10/17	1	40.80	0	0.00	40.80	1	277	0.36%
2022/10/13	5	42.33	6	41.03	38.90	-1	265	-0.38%
2022/10/07	2	41.93	0	0.00	41.80	2	207	0.96%
2022/10/04	0	0.00	10	39.49	39.65	-10	189	-5.27%
2022/09/22	0	0.00	2	40.30	40.50	-2	198	-1.01%
2022/09/19	0	0.00	2	40.30	40.35	-2	199	-1.00%
2022/09/14	1	40.55	0	0.00	40.60	1	205	0.49%
2022/09/05	0	0.00	0	39.59	39.25	0	216	0.00%
2022/08/22	1	40.70	0	0.00	40.55	1	245	0.41%
2022/08/12	5	40.00	1	40.65	40.15	4	235	1.70%
2022/08/02	5	40.25	1	40.05	40.20	4	238	1.68%
2022/08/01	0	0.00	1	40.30	40.30	-1	236	-0.42%
2022/07/28	1	39.05	0	0.00	38.80	1	237	0.42%
2022/07/19	0	0.00	0.2	38.00	37.85	-0.2	257	-0.09%
2022/07/18	0	0.00	0.1	37.70	37.65	-0.1	263	-0.03%
2022/07/12	0.1	35.55	0	0.00	35.25	0.1	304	0.03%
2022/07/07	0	0.00	2	35.30	36.05	-2	324	-0.62%
2022/07/04	0	0.00	0.2	35.30	35.10	-0.2	352	-0.06%
2022/07/01	1.1	36.72	0	0.00	35.60	1.1	364	0.30%
2022/06/30	0	0.00	0.4	37.59	37.00	-0.4	367	-0.11%
2022/06/27	0	0.00	1	39.55	39.65	-1	425	-0.24%
2022/06/23	0.2	38.58	0	0.00	38.35	0.2	448	0.05%
2022/06/22	0.1	39.40	0	0.00	39.10	0.1	458	0.02%
2022/06/21	1	39.80	1	39.80	40.50	0	461	0.00%
2022/06/10	0	0.00	2	42.03	42.05	-2	505	-0.40%
2022/06/08	0	0.00	1	43.40	43.40	-1	514	-0.19%
2022/06/02	0	43.60	0	0.00	43.60	0	554	0.00%
2022/05/25	1	42.60	0	0.00	42.60	1	668	0.15%
2022/05/24	1	42.75	0	0.00	42.35	1	719	0.14%
2022/05/05	0	0.00	0.2	42.50	42.35	-0.2	1,261	-0.02%
2022/05/04	1	41.85	0	0.00	41.85	1	1,260	0.08%
2022/04/28	1	41.40	0	0.00	41.25	1	1,274	0.08%
2022/04/22	1	42.75	0	0.00	42.70	1	1,258	0.08%
2022/04/21	1	43.10	0	0.00	43.25	1	1,261	0.08%
2022/04/20	3.2	43.63	1.3	43.76	43.70	2	1,258	0.15%
2022/04/15	2.3	41.00	0.3	41.20	40.80	2	1,236	0.16%
2022/04/14	1	41.50	0	0.00	41.60	1	1,239	0.08%
2022/04/13	1	41.65	0	0.00	42.00	1	1,237	0.08%
2022/04/11	0.3	42.33	0	0.00	41.60	0.3	1,240	0.02%
2022/04/01	0	0.00	0	44.45	44.50	0	1,277	0.00%
2022/03/31	5.3	44.81	0	0.00	44.80	5.3	1,281	0.41%
2022/03/30	1	47.75	0	0.00	47.75	1	1,274	0.08%
2022/03/29	0	0.00	1	47.45	47.40	-1	1,278	-0.08%
2022/03/25	11	47.89	0	0.00	47.30	11	1,312	0.84%
2022/03/24	13	48.07	0	0.00	48.05	13	1,302	1.00%
2022/03/22	0	0.00	1	48.55	48.35	-1	1,303	-0.08%
2022/03/18	0	48.80	0	0.00	48.05	0	1,311	0.00%
2022/03/17	0	48.20	0	0.00	47.95	0	1,329	0.00%
2022/03/16	0.1	48.00	0	0.00	46.95	0.1	1,322	0.01%
2022/03/15	10	46.95	0	0.00	46.80	10	1,321	0.76%
2022/03/10	0	0.00	2	46.80	46.70	-2	1,322	-0.15%
2022/03/09	2	46.15	0	0.00	46.15	2	1,336	0.15%
2022/03/07	13	47.03	0	0.00	47.00	13	1,339	0.97%
2022/03/04	10	49.05	0	0.00	48.50	10	1,321	0.76%
2022/03/03	3	49.50	0	0.00	49.50	3	1,311	0.23%
2022/03/01	22	49.83	8	50.20	50.00	14	1,300	1.08%
2022/02/25	8	49.50	0	0.00	49.40	8	1,284	0.62%
2022/02/24	11	49.54	2	49.05	49.05	9	1,267	0.71%
2022/02/23	1	51.30	3	51.40	51.70	-2	1,298	-0.15%
2022/02/22	13	50.05	4	50.00	50.60	9	1,280	0.70%
2022/02/21	23.1	51.67	18	51.54	50.80	5.1	1,250	0.41%
2022/02/18	19	49.89	22	51.20	51.00	-3	1,122	-0.27%
2022/02/17	0	0.00	14	48.95	49.30	-14	945	-1.48%
2022/02/15	11	47.38	0	0.00	47.20	11	886	1.24%
2022/02/09	1	46.30	0	0.00	46.35	1	872	0.11%
2022/01/20	1	45.20	0	0.00	45.55	1	926	0.11%
2022/01/18	2	45.75	0	0.00	45.60	2	934	0.21%
2022/01/14	1	44.85	0	0.00	45.00	1	933	0.11%
2022/01/11	2	45.35	0	0.00	45.25	2	928	0.22%
2022/01/05	0	0.00	2	46.85	46.85	-2	914	-0.22%
2022/01/04	0	0.00	0.4	47.60	47.30	-0.4	909	-0.04%
2021/12/30	10	49.60	1	48.60	48.65	9	897	1.00%
2021/12/29	2	47.65	0	0.00	48.20	2	859	0.23%
2021/12/28	0	47.50	0	0.00	47.40	0	855	0.00%
2021/12/27	0	0.00	1	48.10	48.05	-1	850	-0.12%
2021/12/24	0	0.00	10	47.90	48.00	-10	852	-1.17%
2021/12/23	9	48.17	8	47.74	47.80	1	832	0.12%
2021/12/22	0	0.00	3	47.82	47.80	-3	817	-0.37%
2021/12/21	10	46.60	20	46.55	46.60	-10	767	-1.30%
2021/12/14	0	0.00	3	46.45	46.60	-3	753	-0.40%
2021/12/13	1	47.70	1	47.75	47.70	0	739	0.00%
2021/12/08	0	0.00	2	47.18	46.85	-2	711	-0.28%
2021/12/07	1	46.60	0	46.10	46.40	1	698	0.14%
2021/12/03	3	47.07	0	0.00	47.00	3	695	0.43%
2021/12/01	10	45.45	0	45.20	45.80	10	662	1.51%
2021/11/30	0	0.00	0	44.70	44.80	0	663	0.00%
2021/11/29	0	0.00	10	44.30	44.10	-10	673	-1.49%
2021/11/26	0	0.00	1	44.75	44.45	-1	682	-0.15%
2021/11/22	6	47.26	7	47.20	46.90	-1	672	-0.15%
2021/11/19	1	47.00	0	0.00	45.85	1	597	0.17%
2021/11/17	0	0.00	1	46.40	46.45	-1	576	-0.17%
2021/11/16	0	0.00	0	46.50	46.10	0	581	0.00%
2021/11/15	1	46.00	0	0.00	45.95	1	570	0.18%
2021/11/12	0	0.00	1	45.60	45.75	-1	574	-0.17%
2021/11/04	0	0.00	1	44.90	44.90	-1	774	-0.13%
2021/11/02	1	45.40	1	44.40	44.45	0	1,168	0.00%
2021/11/01	5	44.95	1	45.00	44.90	4	1,362	0.29%
2021/10/28	5	43.10	0	0.00	43.20	5	1,347	0.37%
2021/10/20	10	41.80	10	41.75	41.80	0	1,482	0.00%
2021/10/13	0	0.00	1	40.30	40.30	-1	1,630	-0.06%
2021/10/01	0	0.00	1	40.95	40.20	-1	1,863	-0.05%
2021/09/29	1	41.75	1	41.65	41.70	0	1,920	0.00%
2021/09/24	1	42.80	0	0.00	42.85	1	2,095	0.05%
2021/09/08	1	43.00	1	42.95	43.00	0	2,535	0.00%
2021/09/02	1	44.50	5	44.95	44.25	-4	2,564	-0.16%
2021/08/27	1	44.00	0	0.00	43.80	1	2,607	0.04%
2021/08/23	0	0.00	0	44.80	44.70	0	2,691	0.00%
2021/08/20	1	43.75	0	0.00	44.00	1	2,702	0.04%
2021/08/19	1	43.20	0	0.00	43.15	1	2,700	0.04%
2021/08/18	0	0.00	4	43.55	44.75	-4	2,712	-0.15%
2021/08/17	0	0.00	1	43.30	43.50	-1	2,744	-0.04%
2021/08/16	0	0.00	1	42.80	43.85	-1	2,760	-0.04%
2021/08/13	2.2	43.89	7	44.11	43.15	-4.8	2,746	-0.18%
2021/08/12	1	45.80	0	0.00	45.55	1	2,719	0.04%
2021/08/11	1	46.15	4	46.25	46.15	-3	2,721	-0.11%
2021/08/10	4	48.26	2	48.73	47.70	2	2,706	0.07%
2021/08/09	7	50.29	1	52.00	49.90	6	2,679	0.22%
2021/08/06	17	53.29	13	53.72	53.30	4	2,593	0.15%
2021/08/05	11	52.39	12.3	52.36	52.40	-1.3	2,360	-0.06%
2021/08/04	0	0.00	2	48.50	48.50	-2	2,222	-0.09%
2021/08/03	0	0.00	2	47.60	47.85	-2	2,298	-0.09%
2021/07/28	1	47.00	2	47.05	48.00	-1	2,534	-0.04%
2021/07/27	1	50.00	2	50.80	49.95	-1	2,644	-0.04%
2021/07/26	3	50.57	0	0.00	50.80	3	2,789	0.11%
2021/07/23	3	50.13	3	49.93	50.00	0	2,894	0.00%
2021/07/22	1	50.40	17	49.64	50.40	-16	2,996	-0.53%
2021/07/20	7	49.81	0	0.00	49.25	7	3,616	0.19%
2021/07/19	5	50.82	1	51.50	51.00	4	3,856	0.10%
2021/07/16	3	50.47	0	0.00	50.60	3	4,008	0.07%
2021/07/15	1	49.95	0	0.00	50.00	1	4,307	0.02%
2021/07/14	2	51.05	10	49.79	50.20	-8	4,445	-0.18%
2021/07/13	0	0.00	8	49.00	49.05	-8	4,417	-0.18%
2021/07/09	1	48.85	0	0.00	48.85	1	4,420	0.02%
2021/07/08	1	49.80	0	0.00	48.80	1	4,425	0.02%
2021/07/07	1	49.40	1	49.40	49.50	0	4,422	0.00%
2021/07/06	0	0.00	1	50.60	50.20	-1	4,420	-0.02%
2021/07/05	6	52.40	6	52.20	51.40	0	4,426	0.00%
2021/07/02	0	0.00	4	49.06	49.20	-4	4,336	-0.09%
2021/07/01	2	48.98	2	49.01	48.90	0	4,324	0.00%
2021/06/30	22	50.44	18	50.53	50.60	4	4,293	0.09%
2021/06/29	7	48.69	1	49.10	49.45	6	4,156	0.14%
2021/06/28	11	49.25	7	47.86	49.45	4	4,093	0.10%
2021/06/25	3	46.08	2	46.25	46.30	1	4,038	0.02%
2021/06/23	0	0.00	0	45.05	45.35	0	4,027	0.00%
2021/06/22	0	0.00	1	44.90	44.25	-1	4,027	-0.02%
2021/06/21	1	44.50	3	44.55	44.55	-2	4,028	-0.05%
2021/06/18	1	46.60	0	0.00	46.10	1	4,100	0.02%
2021/06/17	1	46.45	0	0.00	46.70	1	4,133	0.02%
2021/06/16	2	46.53	0	47.00	46.05	2	4,143	0.05%
2021/06/15	0	0.00	2	46.45	46.90	-2	4,150	-0.05%
2021/06/10	1	46.50	0	0.00	46.40	1	4,257	0.02%
2021/06/08	1	46.10	3	47.00	46.75	-2	4,256	-0.05%
2021/06/07	3	46.15	0	0.00	45.90	3	4,270	0.07%
2021/06/04	2	47.00	0	0.00	46.90	2	4,255	0.05%
2021/06/02	0.2	45.46	0	0.00	45.70	0.2	4,216	0.01%
2021/06/01	2	47.08	6	46.70	46.55	-4	4,192	-0.10%
2021/05/31	0	0.00	2	45.63	45.65	-2	4,161	-0.05%
2021/05/28	6	45.20	2	45.33	45.15	4	4,150	0.10%
2021/05/27	0	42.15	1	43.55	44.05	-1	4,156	-0.02%
2021/05/26	1	44.05	5	44.50	44.05	-4	4,159	-0.10%
2021/05/25	1	44.80	2	44.00	44.55	-1	4,173	-0.02%
2021/05/24	1	43.20	1	41.95	43.15	0	4,161	0.00%
2021/05/21	1	41.55	3	41.57	41.85	-2	4,150	-0.05%
2021/05/19	3	42.42	0	0.00	42.10	3	4,240	0.07%
2021/05/18	11	41.90	10	41.50	42.15	1	4,240	0.02%
2021/05/17	1	39.95	5	38.70	38.80	-4	4,211	-0.09%
2021/05/14	1	41.45	1	42.70	41.90	0	4,176	0.00%
2021/05/13	2	42.20	0	0.00	42.30	2	4,130	0.05%
2021/05/12	3	42.70	6	41.67	41.60	-3	4,091	-0.07%
2021/05/11	7	44.47	0	0.00	44.60	7	4,017	0.17%
2021/05/10	11	49.40	1	50.30	48.90	10	3,942	0.25%
2021/05/07	13	50.48	11	50.85	50.70	2	3,891	0.05%
2021/05/06	8	51.08	9	49.65	48.80	-1	3,833	-0.03%
2021/05/05	0	0.00	5	51.50	52.60	-5	3,721	-0.13%
2021/05/04	5	50.09	19	51.67	51.60	-14	3,676	-0.38%
2021/05/03	13	55.40	18	57.36	54.60	-5	3,538	-0.14%
2021/04/29	11	55.68	2	55.40	56.40	9	3,373	0.27%
2021/04/28	42	56.73	41	56.60	56.00	1	3,251	0.03%
2021/04/27	100	56.85	92	56.63	55.90	8	3,127	0.26%
2021/04/26	94	57.24	83.7	57.20	58.00	10.3	2,931	0.35%
2021/04/23	15	50.10	9	51.73	53.50	6	2,468	0.24%
2021/04/22	4	48.71	7	49.24	48.65	-3	2,238	-0.13%
2021/04/21	40	48.58	32	49.13	49.40	8	2,087	0.38%
2021/04/20	16	47.53	26	47.16	47.65	-10	1,811	-0.55%
2021/04/19	5	44.52	6	44.98	45.05	-1	1,934	-0.05%
2021/04/16	1	44.00	141	44.36	43.85	-140	1,993	-7.02%	大賣/鉅額交易
2021/04/15	0	0.00	68	42.35	42.45	-68	1,950	-3.49%
2021/04/14	1	42.10	6	42.12	42.10	-5	1,944	-0.26%
2021/04/13	0	0.00	2	44.00	42.55	-2	1,938	-0.10%
2021/04/12	1	43.90	3	44.70	43.90	-2	1,923	-0.10%
2021/04/09	1.4	44.26	5	44.11	44.25	-3.7	1,899	-0.19%
2021/04/08	3	43.65	3	43.85	43.65	0	1,858	0.00%
2021/04/06	0	0.00	5	43.50	43.60	-5	1,828	-0.27%
2021/04/01	8	43.40	0	43.30	43.30	8	1,835	0.44%
2021/03/31	2	43.15	0	0.00	43.10	2	1,812	0.11%
2021/03/30	1	43.40	3.5	43.22	43.45	-2.5	1,807	-0.14%
2021/03/29	0	0.00	0	42.30	42.50	0	1,752	0.00%
2021/03/25	1	42.05	0	0.00	42.05	1	1,755	0.06%
2021/03/24	7	42.29	0	0.00	42.30	7	1,747	0.40%
2021/03/23	2	42.95	1	43.40	42.70	1	1,742	0.06%
2021/03/22	4	42.54	8	42.91	43.30	-4	1,655	-0.24%
2021/03/19	2	42.13	1	42.15	42.10	1	1,650	0.06%
2021/03/18	11	42.29	14	42.24	42.25	-3	1,646	-0.18%
2021/03/17	6	42.73	0	0.00	42.60	6	1,666	0.36%
2021/03/16	2	41.78	11	42.40	42.45	-9	1,607	-0.56%
2021/03/15	17	41.56	15	41.70	41.70	2	1,577	0.13%
2021/03/12	0	0.00	1	41.35	41.35	-1	1,576	-0.06%
2021/03/11	2	41.48	0	0.00	41.15	2	1,591	0.13%
2021/03/03	0	0.00	10	41.09	41.45	-10	1,810	-0.55%
2021/03/02	0	0.00	1	42.45	41.50	-1	1,808	-0.06%
2021/02/26	3	41.70	0	0.00	41.90	3	1,787	0.17%
2021/02/24	213	42.25	0	0.00	41.55	213	1,748	12.18%	大買/鉅額交易
2021/02/23	0	0.00	1	41.75	41.80	-1	1,723	-0.06%
2021/02/22	2.5	41.92	4	41.71	41.75	-1.5	1,706	-0.09%
2021/02/19	13	42.08	3	41.80	41.75	10	1,679	0.60%
2021/02/18	1	39.70	3	39.92	40.90	-2	1,589	-0.13%
2021/02/17	1	38.85	0	0.00	38.85	1	1,566	0.06%
2021/02/01	2	37.40	0	0.00	37.55	2	1,582	0.13%
2021/01/28	1	38.90	0	0.00	38.65	1	1,575	0.06%
2021/01/18	0	0.00	1	39.65	39.80	-1	1,528	-0.07%
2021/01/15	7	40.62	5	41.00	40.25	2	1,526	0.13%
2021/01/14	6	41.82	1	42.40	41.65	5	1,497	0.33%
2021/01/13	6	41.96	0	0.00	41.80	6	1,470	0.41%
2021/01/12	18	43.01	4	43.61	42.10	14	1,434	0.98%
2021/01/11	3	41.28	1	39.25	41.70	2	1,145	0.17%
2021/01/08	0	0.00	2	39.05	38.90	-2	1,019	-0.20%
2020/12/31	2	39.58	3	39.55	39.30	-1	1,003	-0.10%
2020/12/30	1	39.80	2.7	39.44	39.50	-1.7	1,006	-0.17%
2020/12/29	1	39.75	0	0.00	39.45	1	1,008	0.10%
2020/12/28	1	40.15	2	40.00	39.90	-1	1,000	-0.10%
2020/12/25	0	0.00	1	39.30	39.35	-1	980	-0.10%
2020/12/24	0	0.00	1	39.35	39.25	-1	977	-0.10%
2020/12/21	0	0.00	1	38.30	38.20	-1	973	-0.10%
2020/12/17	0	0.00	1	38.95	38.95	-1	965	-0.10%
2020/12/15	3	39.53	1	39.90	39.25	2	958	0.21%
2020/12/10	21	40.19	22	40.05	40.00	-1	892	-0.11%
2020/12/07	1	39.50	0	0.00	39.50	1	850	0.12%
2020/12/04	1	40.35	1	39.90	39.80	0	830	0.00%
2020/12/02	2	40.85	8	41.08	40.60	-6	785	-0.76%
2020/12/01	1	38.70	0	0.00	39.80	1	678	0.15%
2020/11/30	1	37.55	0	0.00	37.55	1	612	0.16%
2020/11/25	0	0.00	1	36.90	36.95	-1	582	-0.17%
2020/11/20	0	0.00	8	37.20	37.20	-8	571	-1.40%
2020/11/17	0	0.00	13	36.99	36.80	-13	581	-2.24%
2020/11/16	3	36.95	0	0.00	36.80	3	608	0.49%
2020/11/12	1	36.20	0	0.00	36.50	1	641	0.16%
2020/11/10	1	35.25	0	0.00	35.70	1	656	0.15%
2020/11/09	2	36.38	0	0.00	35.85	2	695	0.29%
2020/10/30	1	36.60	0	0.00	36.40	1	718	0.14%
2020/10/28	1	36.30	0	0.00	36.30	1	730	0.14%
2020/10/27	2	36.88	7	36.92	36.80	-5	729	-0.69%
2020/10/26	2	37.43	0	0.00	37.15	2	732	0.27%
2020/10/22	1	37.10	0	0.00	37.05	1	723	0.14%
2020/10/21	0	0.00	3	37.00	37.15	-3	730	-0.41%
2020/10/16	3	36.60	0	0.00	36.45	3	741	0.40%
2020/10/15	2	36.43	0	0.00	36.55	2	751	0.27%
2020/10/08	2	35.90	0	0.00	35.40	2	770	0.26%
2020/10/07	5	35.26	0	0.00	35.45	5	770	0.65%
2020/10/06	1	34.80	0	0.00	35.05	1	775	0.13%
2020/10/05	3	34.50	0	0.00	34.50	3	788	0.38%
2020/09/30	1	34.70	0	0.00	34.90	1	806	0.12%
2020/09/29	3	35.00	0	0.00	34.95	3	816	0.37%
2020/09/25	0	36.00	0	0.00	34.30	0	840	0.00%
2020/09/24	6	34.95	0	0.00	34.90	6	846	0.71%
2020/09/23	0	0.00	1	35.55	35.45	-1	846	-0.12%
2020/09/18	0	0.00	1	36.40	36.50	-1	863	-0.12%
2020/09/08	7	36.28	0	0.00	36.30	7	958	0.73%
2020/09/07	1	36.95	0	0.00	36.85	1	965	0.10%
2020/09/02	1	37.85	1	37.65	37.40	0	982	0.00%
2020/08/28	0	0.00	1	37.65	37.60	-1	1,108	-0.09%
2020/08/27	0	0.00	1	37.70	37.50	-1	1,131	-0.09%
2020/08/24	2	37.75	0	0.00	37.85	2	1,201	0.17%
2020/08/20	3	37.30	1	37.70	36.30	2	1,540	0.13%
2020/08/18	1	38.30	0	0.00	38.30	1	1,529	0.07%
2020/08/13	20	40.95	63	39.12	39.10	-43	1,632	-2.63%
2020/08/11	12	41.39	0	0.00	41.35	12	1,647	0.73%
2020/08/07	2	41.78	0	0.00	41.65	2	1,711	0.12%
2020/08/06	23	43.60	0	0.00	42.75	23	1,735	1.32%
2020/08/05	10	43.10	0	0.00	43.45	10	1,750	0.57%
2020/08/04	2	42.85	0	0.00	42.90	2	1,796	0.11%
2020/07/28	1	41.20	0	0.00	40.75	1	1,965	0.05%
2020/07/22	0	0.00	1	43.00	43.15	-1	2,114	-0.05%
2020/07/21	1	42.55	0	0.00	42.70	1	2,169	0.05%
2020/07/15	0	0.00	1	42.45	42.30	-1	2,459	-0.04%
2020/07/09	0	0.00	1	45.10	44.95	-1	2,536	-0.04%
2020/07/07	11	45.31	0	0.00	44.55	11	2,540	0.43%
2020/07/02	0	0.00	2	44.45	44.65	-2	2,624	-0.08%
2020/06/24	4	44.19	0	0.00	44.25	4	2,689	0.15%
2020/06/23	2	46.58	20	46.28	46.60	-18	2,705	-0.67%
2020/06/22	1	47.25	0	0.00	47.25	1	2,696	0.04%
2020/06/12	1	46.60	0	0.00	46.75	1	2,898	0.03%
2020/06/11	6	47.58	0	0.00	47.30	6	2,932	0.20%
2020/06/08	18	48.55	5	48.85	48.20	13	3,102	0.42%
2020/06/04	0	0.00	12	50.87	50.00	-12	3,245	-0.37%
2020/06/03	0	0.00	10	50.30	49.90	-10	3,347	-0.30%
2020/06/02	10	49.95	1	50.00	50.10	9	3,765	0.24%
2020/06/01	6	49.57	0	0.00	49.65	6	3,932	0.15%
2020/05/29	1	49.25	5	49.79	49.55	-4	3,929	-0.10%
2020/05/28	14	50.95	13	51.89	49.50	1	3,917	0.03%
2020/05/27	23	50.09	5	49.60	52.00	18	3,725	0.48%
2020/05/26	2	48.80	2	48.40	48.05	0	3,625	0.00%
2020/05/25	2	47.90	0	48.10	48.35	2	3,637	0.05%
2020/05/22	0	0.00	7	48.80	47.55	-7	3,626	-0.19%
2020/05/21	2	48.48	0	0.00	48.35	2	3,578	0.06%
2020/05/18	1	48.10	1	48.60	47.90	0	3,531	0.00%
2020/05/15	0	0.00	12	47.79	47.95	-12	3,514	-0.34%
2020/05/14	4	48.20	1	47.35	47.40	3	3,523	0.09%
2020/05/13	1	47.30	1	48.00	48.10	0	3,533	0.00%
2020/05/12	3	46.72	6	46.65	46.60	-3	3,526	-0.09%
2020/05/11	2	47.55	22	47.87	47.35	-20	3,528	-0.57%
2020/05/08	1	48.80	2	49.00	48.70	-1	3,490	-0.03%
2020/05/07	2	48.95	13	48.97	49.00	-11	3,481	-0.32%
2020/05/06	7	48.52	8	48.71	48.80	-1	3,469	-0.03%
2020/05/05	10	47.40	1	48.00	47.30	9	3,435	0.26%
2020/05/04	0	0.00	3	47.40	47.40	-3	3,452	-0.09%
2020/04/29	0	0.00	1	48.50	47.60	-1	3,463	-0.03%
2020/04/28	0	0.00	3	47.58	47.15	-3	3,461	-0.09%
2020/04/27	0	0.00	2	46.70	46.60	-2	3,462	-0.06%
2020/04/24	5	47.07	3	47.07	46.55	2	3,581	0.06%
2020/04/23	5	46.64	2	45.95	46.20	3	3,622	0.08%
2020/04/22	0	0.00	10	45.45	46.70	-10	3,621	-0.28%
2020/04/21	11	46.50	7	47.29	45.40	4	3,585	0.11%
2020/04/20	0	0.00	5	45.95	45.95	-5	3,419	-0.15%
2020/04/17	1	42.20	2	41.75	41.80	-1	3,414	-0.03%
2020/04/15	0	0.00	2	40.90	41.15	-2	3,441	-0.06%
2020/04/10	2	39.65	0	0.00	39.60	2	3,482	0.06%
2020/04/09	4	40.61	32	40.15	39.85	-28	3,496	-0.80%
2020/04/08	2	39.65	5	40.20	40.40	-3	3,506	-0.09%
2020/04/07	4	38.95	17	38.78	39.10	-13	3,477	-0.37%
2020/04/06	14	37.39	0	0.00	37.75	14	3,461	0.40%
2020/04/01	2	35.95	3	35.88	36.50	-1	3,511	-0.03%
2020/03/31	1	36.70	2	36.90	36.05	-1	3,533	-0.03%
2020/03/30	2	36.15	1	36.50	36.45	1	3,523	0.03%
2020/03/27	5	35.95	2	36.90	35.80	3	3,533	0.08%
2020/03/26	5	36.31	0	0.00	36.65	5	3,557	0.14%
2020/03/25	51	36.51	7	36.76	36.60	44	3,541	1.24%
2020/03/24	4	34.06	2	34.18	34.10	2	3,545	0.06%
2020/03/23	4	32.29	0	0.00	32.15	4	3,708	0.11%
2020/03/20	0	0.00	1	33.10	33.25	-1	3,876	-0.03%
2020/03/19	4	31.46	7	31.72	30.25	-3	3,869	-0.08%
2020/03/18	1	34.15	1	33.55	33.55	0	3,815	0.00%
2020/03/17	5	35.15	8	35.96	35.70	-3	3,765	-0.08%
2020/03/16	7	38.00	4	38.40	36.90	3	3,727	0.08%
2020/03/13	3	40.03	2	39.60	40.35	1	3,670	0.03%
2020/03/12	1	43.14	23	41.96	41.50	-22	3,600	-0.61%
2020/03/11	8	45.89	3	45.87	45.60	5	3,554	0.14%
2020/03/10	6	46.35	6	47.05	47.45	0	3,515	0.00%
2020/03/09	3	48.08	4	47.74	46.85	-1	3,372	-0.03%
2020/03/06	30	47.88	28	48.07	47.65	2	3,238	0.06%
2020/03/05	2	46.13	15	46.42	46.65	-13	2,797	-0.46%
2020/03/04	2	42.00	1	42.10	42.45	1	2,599	0.04%
2020/03/02	0	0.00	1	40.00	41.00	-1	2,566	-0.04%
2020/02/27	2.3	41.46	10	42.35	41.10	-7.7	2,549	-0.30%
2020/02/26	1	43.65	0	0.00	43.10	1	2,511	0.04%
2020/02/24	1	43.40	0	0.00	43.50	1	2,477	0.04%
2020/02/21	1	43.70	2	43.85	43.80	-1	2,461	-0.04%
2020/02/20	1	44.10	50	44.28	44.05	-49	2,453	-2.00%
2020/02/19	4	43.81	0	0.00	44.00	4	2,458	0.16%
2020/02/18	8	44.43	2	44.35	44.05	6	2,449	0.24%
2020/02/17	2	45.90	1	45.65	45.40	1	2,429	0.04%
2020/02/13	5	43.95	1	44.50	43.80	4	2,346	0.17%
2020/02/11	1	42.60	0	0.00	42.55	1	2,301	0.04%
2020/02/10	2	42.53	0	0.00	42.25	2	2,297	0.09%
2020/02/07	0.1	43.50	1	44.40	43.10	-0.9	2,292	-0.04%
2020/02/06	2	44.10	1	43.95	43.80	1	2,368	0.04%
2020/02/05	1	43.25	0	0.00	43.05	1	2,365	0.04%
2020/02/03	1	41.00	1	41.50	42.00	0	2,290	0.00%
2020/01/31	21	42.45	0	0.00	42.00	21	2,248	0.93%
2020/01/30	7	42.43	3	42.07	42.05	4	2,186	0.18%
2020/01/20	6	46.81	3	47.55	46.70	3	2,126	0.14%
2020/01/17	4	44.70	4	44.48	46.20	0	1,968	0.00%
2020/01/16	2	43.60	10	43.30	43.85	-8	1,860	-0.43%
2020/01/15	0	0.00	1	43.25	43.20	-1	1,816	-0.06%
2020/01/14	37	42.95	0	0.00	42.90	37	1,789	2.07%
2020/01/13	1	42.15	1	41.90	42.25	0	1,758	0.00%
2020/01/09	4	42.75	2	42.65	42.25	2	1,714	0.12%
2020/01/08	4	43.05	2	42.90	42.95	2	1,642	0.12%
2020/01/07	13	41.53	0	0.00	42.00	13	1,576	0.82%
2020/01/06	0	0.00	1	42.80	42.75	-1	1,542	-0.06%
2020/01/03	1	42.75	0	0.00	42.90	1	1,504	0.07%
2019/12/31	2	41.85	2	41.90	41.85	0	1,421	0.00%
2019/12/30	3	42.45	0	0.00	41.85	3	1,404	0.21%
2019/12/27	16	43.02	6	42.73	42.60	10	1,377	0.73%
2019/12/26	1	42.00	0	0.00	42.35	1	1,289	0.08%
2019/12/23	0	0.00	10	42.43	42.45	-10	1,199	-0.83%
2019/12/19	5	41.00	5	41.26	41.45	0	1,099	0.00%
2019/12/18	14	42.59	3	42.05	41.70	11	1,028	1.07%
2019/12/17	4	40.29	8	41.01	41.60	-4	834	-0.48%
2019/12/16	0	0.00	2	38.48	38.65	-2	647	-0.31%
2019/12/13	1	37.70	0	0.00	37.75	1	618	0.16%
2019/12/06	7	38.20	0	0.00	37.55	7	563	1.24%
2019/12/05	4	38.26	6	38.29	38.30	-2	528	-0.38%
2019/12/04	0	0.00	1	36.70	36.85	-1	480	-0.21%
2019/11/26	0	0.00	2	36.40	36.70	-2	476	-0.42%
2019/11/25	1	36.70	0	0.00	36.15	1	472	0.21%
2019/11/22	1	36.80	0	0.00	36.70	1	468	0.21%
2019/11/21	0	0.00	1	36.45	36.55	-1	459	-0.22%
2019/11/20	0	0.00	0	36.15	36.05	0	455	0.00%
2019/11/19	1	36.75	0	0.00	36.30	1	469	0.21%
2019/11/13	1	35.90	0	0.00	35.75	1	427	0.23%
2019/11/11	0	0.00	1	34.85	35.00	-1	413	-0.24%
2019/11/07	2	36.05	0	0.00	36.00	2	389	0.51%
2019/11/06	1	36.10	0	0.00	36.00	1	377	0.27%
2019/11/05	1	37.40	1	36.55	36.35	0	355	0.00%
2019/10/04	0	0.00	2	31.55	31.60	-2	325	-0.61%
2019/09/20	0	0.00	2	32.55	32.60	-2	343	-0.58%
2019/09/18	0	0.00	5	32.75	32.75	-5	359	-1.39%
2019/09/12	2	33.00	0	0.00	32.95	2	366	0.55%
2019/08/27	0	0.00	5	33.00	33.00	-5	326	-1.53%
2019/08/22	5	33.30	0	0.00	32.80	5	314	1.59%
2019/08/16	0	0.00	1	31.70	31.80	-1	286	-0.35%
2019/08/08	5	31.40	0	0.00	31.20	5	284	1.76%
2019/07/15	0	0.00	3	32.65	32.40	-3	236	-1.27%
2019/07/01	0	0.00	1	30.90	31.15	-1	190	-0.52%
2019/06/27	2	30.75	0	0.00	30.75	2	188	1.06%
2019/06/14	1	32.10	0	0.00	32.00	1	167	0.60%
2019/05/22	1	32.10	0	0.00	32.05	1	458	0.22%
2019/04/01	1	34.15	0	0.00	34.00	1	423	0.24%
2019/03/25	0	34.05	0	0.00	34.05	0	415	0.00%
2019/03/21	0	0.00	1	34.35	34.65	-1	407	-0.25%
2019/03/18	0	0.00	1	34.45	34.35	-1	401	-0.25%
2019/03/11	0	33.90	0	0.00	33.85	0	394	0.00%
2019/03/08	1	34.00	0	0.00	34.00	1	390	0.26%
2019/03/07	1	35.50	0	0.00	34.35	1	379	0.26%
2019/03/06	1	36.45	0	0.00	36.10	1	352	0.28%
2019/03/05	1	34.80	0	0.00	35.70	1	277	0.36%
2019/02/27	0	34.25	0	0.00	34.25	0	231	0.00%
2019/02/26	0	0.00	1	33.60	34.15	-1	202	-0.49%
2019/02/22	5	33.08	5	32.76	33.00	0	171	0.00%
2019/01/29	0	29.75	0	0.00	29.75	0	152	0.00%
2018/12/27	0	0.00	0	28.70	28.60	0	206	0.00%
2018/12/06	0	29.60	0	0.00	29.40	0	220	0.00%
2018/12/05	1	30.45	0	0.00	30.50	1	218	0.46%
2018/11/26	0	0.00	2	28.90	28.85	-2	222	-0.90%
2018/11/22	2	29.05	0	0.00	28.90	2	223	0.89%
2018/11/16	0	0.00	3	29.35	29.05	-3	231	-1.30%
2018/11/15	3	28.80	0	0.00	29.25	3	227	1.32%
2018/10/16	1	27.20	0	0.00	27.10	1	237	0.42%
2018/10/15	1	27.60	0	0.00	27.40	1	232	0.43%
2018/10/11	1	27.95	0	0.00	27.95	1	230	0.43%
2018/10/05	0	0.00	4	31.10	31.10	-4	218	-1.83%
2018/09/14	1	33.95	0	0.00	34.10	1	312	0.32%
2018/09/07	0	0.00	2	35.35	35.60	-2	329	-0.61%
2018/09/03	0	0.00	1	36.60	36.65	-1	358	-0.28%
2018/08/29	1	36.35	0	0.00	36.40	1	386	0.26%
2018/07/05	1	37.25	0	0.00	37.00	1	668	0.15%
2018/07/03	1	37.50	0	0.00	37.50	1	669	0.15%
2018/06/29	1	37.50	0	0.00	37.50	1	669	0.15%
2018/06/28	0	0.00	3	37.58	37.55	-3	671	-0.45%
2018/06/27	2	37.95	1	37.90	37.75	1	671	0.15%
2018/06/26	1	39.95	0	0.00	39.95	1	646	0.15%
2018/06/21	1	40.35	0	0.00	40.35	1	613	0.16%
2018/06/20	1	40.10	0	0.00	40.35	1	617	0.16%
2018/06/19	1	40.55	0	0.00	40.55	1	632	0.16%
2018/06/15	2	41.15	0	0.00	41.10	2	639	0.31%
2018/06/13	2	40.95	0	0.00	41.05	2	655	0.30%
2018/06/12	0	0.00	1	41.00	40.95	-1	661	-0.15%
2018/06/11	0	0.00	1	41.10	41.10	-1	656	-0.15%
2018/06/07	1	40.55	0	0.00	40.60	1	669	0.15%
2018/06/06	1	40.90	1	40.60	40.70	0	669	0.00%
2018/05/31	1	41.05	0	0.00	41.50	1	748	0.13%
2018/05/30	1	40.45	1	40.60	40.85	0	710	0.00%
2018/05/29	1	40.90	1	40.80	40.80	0	709	0.00%
2018/05/28	1	40.45	1	40.85	40.85	0	710	0.00%
2018/05/25	1	40.65	1	40.50	40.35	0	734	0.00%
2018/05/24	1	40.85	1	40.65	40.65	0	769	0.00%
2018/05/17	0	0.00	1	40.90	40.30	-1	728	-0.14%
2018/05/16	1	40.75	0	0.00	40.60	1	700	0.14%
2018/03/29	1	40.45	0	0.00	40.50	1	635	0.16%
2018/03/26	0	0.00	10	40.20	40.30	-10	642	-1.56%
2018/03/23	2	39.70	0	0.00	39.70	2	636	0.31%
2018/03/22	1	41.10	0	0.00	40.20	1	629	0.16%
2018/03/21	2	41.30	0	0.00	41.00	2	612	0.33%
2018/03/14	0	40.20	0	0.00	40.40	0	564	0.00%
2018/03/13	0	0.00	1	40.20	40.45	-1	561	-0.18%
2018/03/12	0	40.05	0	0.00	40.05	0	550	0.00%
2018/03/09	2	40.40	0	0.00	40.05	2	545	0.37%
2018/03/08	1	40.30	0	0.00	40.15	1	543	0.18%
2018/03/07	1	40.55	0	0.00	39.80	1	520	0.19%
2018/03/06	7	40.00	0	0.00	40.00	7	477	1.47%
2018/03/05	3	39.52	2	39.40	39.40	1	457	0.22%
2018/03/01	1	39.75	12	39.60	39.70	-11	455	-2.41%
2018/02/27	0	39.50	0	0.00	39.50	0	452	0.00%
2018/02/26	0	39.55	0	0.00	39.65	0	417	0.00%
2018/02/08	0	0.00	1	37.70	37.65	-1	459	-0.22%
2018/01/26	0	0.00	5	38.45	38.45	-5	658	-0.76%
2018/01/25	0	0.00	2	38.60	38.60	-2	658	-0.30%
2018/01/18	0	38.50	0	0.00	38.60	0	671	0.00%
2018/01/17	0	42.35	0	0.00	38.70	0	674	0.00%
2018/01/16	0	38.70	0	0.00	38.50	0	671	0.00%
2018/01/09	2	38.20	0	0.00	38.25	2	679	0.29%
2018/01/05	8	38.99	0	0.00	38.90	8	670	1.19%