宇瞻 (8271)-富邦-建國券商分點個股進出

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
69.8
漲跌
▲2.0
漲幅
+2.95%
成交量
922張
產業
上市半導體類股
378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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/17	0	0.00	2	69.00	69.80	-2	2,112	-0.09%
2024/04/16	8.1	69.46	2	69.50	67.80	6.1	2,104	0.29%
2024/04/15	7	72.79	4	72.05	72.10	3	2,073	0.14%
2024/04/12	3	74.63	6.1	74.35	74.20	-3.1	2,061	-0.15%
2024/04/11	7	72.17	3	72.17	71.80	4	2,010	0.20%
2024/04/10	5	73.42	14	72.66	73.20	-9	2,006	-0.45%
2024/04/09	1	70.80	0	0.00	71.50	1	1,948	0.05%
2024/04/08	0	0.00	2	71.70	72.00	-2	1,932	-0.10%
2024/04/03	1.2	70.75	0	0.00	71.00	1.2	1,931	0.06%
2024/04/02	13	71.50	16	71.33	71.10	-3	1,931	-0.16%
2024/04/01	1	71.30	3	71.43	71.20	-2	1,951	-0.10%
2024/03/29	0	0.00	1	70.70	70.00	-1	1,939	-0.05%
2024/03/28	4	70.57	2	70.50	70.10	2	1,932	0.10%
2024/03/27	5	71.62	1	71.60	72.00	4	1,928	0.21%
2024/03/26	5	71.68	9	71.77	71.00	-4	1,907	-0.21%
2024/03/25	4	70.85	9	71.64	71.20	-5	1,840	-0.27%
2024/03/22	29	72.84	23	71.45	70.80	6	1,813	0.33%
2024/03/21	13	72.50	9	73.17	74.90	4	1,614	0.25%
2024/03/20	5	68.68	0	0.00	68.10	5	1,447	0.35%
2024/03/19	6	68.77	0	0.00	68.70	6	1,444	0.42%
2024/03/18	1	69.00	0	0.00	68.90	1	1,425	0.07%
2024/03/15	4	67.35	1	68.40	67.00	3	1,403	0.21%
2024/03/14	4	67.95	0	0.00	67.50	4	1,393	0.29%
2024/03/13	8	68.62	1.1	68.50	68.30	7	1,401	0.50%
2024/03/12	1	70.30	1	69.20	69.70	0	1,396	0.00%
2024/03/11	7	67.88	0	0.00	66.80	7	1,380	0.51%
2024/03/08	4	69.62	31.6	68.01	67.70	-27.6	1,361	-2.03%
2024/03/07	2	73.00	1	72.20	72.10	1	1,330	0.08%
2024/03/06	1	72.00	2	72.25	73.40	-1	1,313	-0.08%
2024/03/05	2	74.00	6	74.18	74.50	-4	1,290	-0.31%
2024/03/04	6	74.48	5.1	75.29	74.50	0.9	1,250	0.07%
2024/03/01	1	75.00	9.8	75.08	74.60	-8.8	1,208	-0.73%
2024/02/29	17	72.99	32	73.33	75.40	-15	1,139	-1.32%
2024/02/27	18.1	71.61	36	72.06	72.30	-18	976	-1.84%
2024/02/26	1	66.70	27	66.55	66.80	-26	777	-3.34%
2024/02/23	3	60.90	11	61.27	60.80	-8	678	-1.18%
2024/02/22	0	0.00	1	59.80	60.50	-1	668	-0.15%
2024/02/21	1	59.60	0	0.00	59.70	1	667	0.15%
2024/02/20	3	59.40	0	0.00	59.10	3	662	0.45%
2024/02/19	3	58.90	1	59.70	59.60	2	662	0.30%
2024/02/16	3	59.00	0	0.00	59.10	3	662	0.45%
2024/02/15	1	58.40	0	0.00	58.60	1	660	0.15%
2024/02/05	0	0.00	2	57.90	57.80	-2	660	-0.30%
2024/01/30	0	0.00	1	56.70	56.80	-1	674	-0.15%
2024/01/26	4	56.85	0	0.00	56.80	4	693	0.58%
2024/01/25	3	57.47	1	57.10	57.00	2	713	0.28%
2024/01/23	1	57.30	0	0.00	57.40	1	719	0.14%
2024/01/22	3	57.03	1	57.10	57.20	2	722	0.28%
2024/01/19	5	56.80	0	0.00	56.80	5	724	0.69%
2024/01/18	3	56.20	0	0.00	56.40	3	730	0.41%
2024/01/17	6	56.65	0	0.00	56.40	6	729	0.82%
2024/01/16	6	56.90	0	56.80	56.70	6	728	0.82%
2024/01/15	2	56.50	0	0.00	57.40	2	729	0.27%
2024/01/12	4	56.20	0	0.00	55.90	4	727	0.55%
2024/01/11	11	55.72	0	0.00	55.90	11	735	1.50%
2024/01/10	12	56.03	0	0.00	56.00	12	744	1.61%
2024/01/09	2.1	56.17	0	0.00	56.20	2.1	757	0.28%
2024/01/08	7	56.93	0	0.00	56.60	7	758	0.92%
2024/01/05	17	58.09	1	58.20	57.90	16	753	2.12%
2024/01/04	15	59.27	11	58.70	58.60	4	761	0.53%
2024/01/03	0	0.00	5	59.90	59.80	-5	765	-0.65%
2024/01/02	1	60.90	0	0.00	61.10	1	782	0.13%
2023/12/29	3	61.57	7	61.91	61.90	-4	895	-0.45%
2023/12/28	1	61.40	2	61.45	61.40	-1	982	-0.10%
2023/12/27	9	61.49	8	61.64	62.20	1	1,026	0.10%
2023/12/26	12	59.58	0	0.00	59.60	12	988	1.21%
2023/12/25	3	60.13	3	60.03	59.50	0	986	0.00%
2023/12/22	14	61.25	5	61.52	59.90	9	984	0.91%
2023/12/21	10	59.23	0	0.00	59.50	10	960	1.04%
2023/12/19	4	60.25	2	59.30	60.10	2	962	0.21%
2023/12/18	1	62.10	4	62.20	61.00	-3	958	-0.31%
2023/12/15	5.1	62.20	1	62.30	62.30	4.1	954	0.43%
2023/12/14	3	61.80	0	0.00	61.90	3	948	0.32%
2023/12/13	3	62.00	0	0.00	62.00	3	944	0.32%
2023/12/12	4	61.78	0	0.00	61.80	4	961	0.42%
2023/12/11	3	61.60	1	61.40	61.80	2	964	0.21%
2023/12/08	4	61.95	3	61.43	61.40	1	963	0.10%
2023/12/07	7	61.29	2	61.40	60.80	5	947	0.53%
2023/12/06	2	62.00	17	61.35	61.90	-15	934	-1.60%
2023/12/04	0	0.00	3	61.00	60.70	-3	944	-0.32%
2023/11/30	8	60.30	5	60.30	60.20	3	927	0.32%
2023/11/29	0	0.00	2	59.50	59.40	-2	916	-0.22%
2023/11/27	2	58.20	2	58.60	57.70	0	943	0.00%
2023/11/24	11	59.41	0	0.00	59.20	11	947	1.16%
2023/11/22	0	0.00	3	59.50	59.70	-3	935	-0.32%
2023/11/21	10	59.62	0	0.00	59.30	10	934	1.07%
2023/11/20	3	59.70	5	59.70	59.80	-2	935	-0.21%
2023/11/17	8	58.64	0	0.00	58.60	8	927	0.86%
2023/11/16	3	59.10	1	58.80	58.80	2	927	0.22%
2023/11/15	6	59.68	2	59.60	59.30	4	924	0.43%
2023/11/14	3	59.50	0	0.00	59.30	3	924	0.32%
2023/11/13	3	58.90	0	0.00	59.10	3	923	0.32%
2023/11/10	3	58.50	1	59.40	58.50	2	923	0.22%
2023/11/09	8	59.24	28.7	58.92	58.80	-20.7	923	-2.24%
2023/11/08	4	59.60	1	59.70	59.70	3	922	0.33%
2023/11/07	6	59.80	1	59.40	59.50	5	918	0.54%
2023/11/06	0	0.00	0.1	59.02	58.80	-0.1	912	-0.01%
2023/11/03	0	0.00	4	57.95	58.00	-4	905	-0.44%
2023/11/02	0	0.00	4	58.00	58.30	-4	910	-0.44%
2023/11/01	0	0.00	31	55.11	55.50	-31	893	-3.47%
2023/10/31	4	56.45	1	56.30	54.90	3	896	0.33%
2023/10/30	3	56.50	0	0.00	56.30	3	909	0.33%
2023/10/26	1	56.41	0	0.00	56.10	1	932	0.11%
2023/10/25	1	57.90	0	0.00	57.60	1	964	0.10%
2023/10/23	0	0.00	106	57.46	57.20	-106	993	-10.67%	大賣/鉅額交易
2023/10/19	3	58.90	2	59.20	59.60	1	1,002	0.10%
2023/10/18	9	58.91	1	58.70	59.10	8	996	0.80%
2023/10/17	4	59.93	2	60.30	60.30	2	981	0.20%
2023/10/16	5	59.82	0	59.10	59.30	5	974	0.51%
2023/10/13	4	60.20	2	60.55	60.30	2	981	0.20%
2023/10/12	3	60.30	3	60.50	60.50	0	988	0.00%
2023/10/11	8	60.20	2	60.40	59.40	6	974	0.62%
2023/10/06	5	59.72	1	60.00	59.80	4	972	0.41%
2023/10/05	146	60.74	23	60.73	59.30	123	964	12.76%	大買/鉅額交易
2023/10/04	19	59.98	12	58.67	60.60	7	858	0.82%
2023/10/03	16	59.09	4.1	58.30	60.30	12	776	1.54%
2023/10/02	0	0.00	1	55.90	55.80	-1	768	-0.13%
2023/09/26	1	56.00	0	0.00	55.60	1	868	0.12%
2023/09/25	0	0.00	1	57.70	57.60	-1	891	-0.11%
2023/09/22	1	56.20	0	0.00	56.30	1	917	0.11%
2023/09/21	0	0.00	3	56.23	56.30	-3	959	-0.31%
2023/09/20	7.1	57.15	2	56.80	56.70	5.1	996	0.51%
2023/09/19	3	57.30	0	0.00	57.60	3	1,013	0.30%
2023/09/18	5	57.64	0	0.00	57.50	5	1,033	0.48%
2023/09/15	3	58.07	1	58.30	58.00	2	1,040	0.19%
2023/09/13	10	55.98	1	56.40	56.30	9	1,066	0.84%
2023/09/12	10	55.87	2	56.10	55.80	8	1,110	0.72%
2023/09/11	6	55.70	1	55.30	55.20	5	1,125	0.44%
2023/09/08	0	0.00	2	55.20	55.90	-2	1,152	-0.17%
2023/09/07	2	55.70	0.1	55.70	55.20	1.9	1,180	0.16%
2023/09/06	1	54.60	0	0.00	54.70	1	1,187	0.08%
2023/09/05	0.1	54.60	0	0.00	54.70	0.1	1,207	0.00%
2023/09/04	1	54.30	1	54.30	54.50	0	1,229	0.00%
2023/09/01	0.1	54.60	0	0.00	54.50	0.1	1,257	0.01%
2023/08/31	12	53.38	0	0.00	53.70	12	1,278	0.94%
2023/08/30	8	52.63	0	0.00	52.80	8	1,308	0.61%
2023/08/28	6	51.00	0	0.00	51.10	6	1,755	0.34%
2023/08/25	8	51.31	0	0.00	51.10	8	1,815	0.44%
2023/08/24	5	51.50	0	0.00	51.60	5	1,822	0.27%
2023/08/23	3	51.10	0	0.00	51.40	3	1,831	0.16%
2023/08/22	3	50.70	3	50.70	50.70	0	1,847	0.00%
2023/08/21	3	50.80	0	0.00	50.90	3	1,851	0.16%
2023/08/18	5	51.30	0	0.00	50.50	5	1,860	0.27%
2023/08/17	6	50.30	0	0.00	51.50	6	1,860	0.32%
2023/08/16	6	50.60	0	0.00	50.50	6	1,865	0.32%
2023/08/14	8	50.76	2	50.60	50.20	6	1,912	0.31%
2023/08/11	17	51.11	0	0.00	51.00	17	1,915	0.89%
2023/08/10	16	51.26	0	0.00	50.70	16	1,918	0.83%
2023/08/09	0	0.00	4	52.20	52.20	-4	1,905	-0.21%
2023/08/08	6	52.17	0	0.00	51.90	6	1,906	0.31%
2023/08/02	4	53.15	4	53.10	52.80	0	1,912	0.00%
2023/08/01	1	55.20	0	0.00	54.50	1	1,904	0.05%
2023/07/31	0	0.00	1	56.70	55.00	-1	1,903	-0.05%
2023/07/28	4	57.18	2	57.30	56.90	2	1,887	0.11%
2023/07/27	1	56.80	0	0.00	56.80	1	1,865	0.05%
2023/07/25	1	55.00	0	0.00	54.60	1	1,843	0.05%
2023/07/24	2	53.50	0	0.00	55.10	2	1,840	0.11%
2023/07/20	0	0.00	3	55.10	55.10	-3	1,839	-0.16%
2023/07/19	2	54.80	0	0.00	54.10	2	1,837	0.11%
2023/07/18	4	54.75	0	0.00	54.80	4	1,843	0.22%
2023/07/17	2	54.65	0	0.00	56.10	2	1,849	0.11%
2023/07/14	1	53.60	0	0.00	54.10	1	1,854	0.05%
2023/07/13	8	53.78	4	54.73	54.30	4	1,861	0.21%
2023/07/12	4	53.75	0	0.00	53.10	4	1,866	0.21%
2023/07/11	6	54.37	0	0.00	54.00	6	1,858	0.32%
2023/07/10	8	55.18	4	54.50	54.20	4	1,861	0.21%
2023/07/07	12	56.22	1.1	55.90	55.60	11	1,883	0.58%
2023/07/06	0	0.00	5	59.20	58.70	-5	1,903	-0.26%
2023/07/05	2	60.95	2	63.25	60.60	0	1,887	0.00%
2023/07/04	1	61.80	6	61.97	62.40	-5	1,879	-0.27%
2023/07/03	6	60.48	0	0.00	60.40	6	1,872	0.32%
2023/06/30	3	60.40	3	60.40	60.90	0	1,913	0.00%
2023/06/29	4.1	59.21	4	59.53	59.20	0.1	1,905	0.00%
2023/06/28	4	61.08	1	61.30	61.10	3	1,866	0.16%
2023/06/27	4	59.93	3	60.00	59.60	1	1,831	0.05%
2023/06/26	1	61.20	1	62.50	60.70	0	1,812	0.00%
2023/06/21	1	61.00	9	60.60	61.70	-8	1,803	-0.44%
2023/06/20	3	61.70	12.2	62.22	61.20	-9.2	1,791	-0.51%
2023/06/19	1	62.80	2	62.75	62.40	-1	1,775	-0.06%
2023/06/16	7	62.51	10	61.87	62.20	-3	1,749	-0.17%
2023/06/15	6	61.60	0	0.00	61.70	6	1,702	0.35%
2023/06/14	8	61.93	6	61.87	61.80	2	1,690	0.12%
2023/06/13	12	61.03	8	60.66	61.40	4	1,664	0.24%
2023/06/12	14	60.98	5.1	61.20	61.00	9	1,629	0.55%
2023/06/09	13	60.47	4	60.40	60.80	9	1,608	0.56%
2023/06/08	0	0.00	0	60.50	60.70	0	1,592	0.00%
2023/06/07	5	61.80	10.2	61.35	61.20	-5.2	1,577	-0.33%
2023/06/06	10	61.23	5	60.84	61.30	5	1,548	0.32%
2023/06/05	5	62.38	21	62.35	62.10	-16	1,516	-1.06%
2023/06/02	23	62.40	9	62.06	62.70	14	1,490	0.94%
2023/06/01	79	60.93	62.1	60.14	61.70	16.9	1,344	1.26%
2023/05/31	5	58.30	15.3	58.08	58.30	-10.3	1,046	-0.98%
2023/05/30	0	0.00	15	52.80	53.00	-15	998	-1.50%
2023/05/29	1	53.40	1	53.50	53.00	0	1,001	0.00%
2023/05/26	0	0.00	10	52.20	52.20	-10	1,003	-1.00%
2023/05/25	0	0.00	0.1	51.80	52.00	-0.1	1,004	-0.01%
2023/05/24	5	51.74	5	51.80	52.10	0	1,027	0.00%
2023/05/23	0	0.00	0	51.00	51.30	0	1,019	0.00%
2023/05/19	1	51.40	6	51.38	51.60	-5	1,016	-0.49%
2023/05/18	3	50.83	6	51.13	50.70	-3	999	-0.30%
2023/05/17	2	48.78	2	49.05	49.30	0	973	0.00%
2023/05/16	4	48.65	1	48.65	48.65	3	969	0.31%
2023/05/15	3	47.90	0	0.00	47.80	3	966	0.31%
2023/05/12	3	47.50	0	0.00	48.10	3	974	0.31%
2023/05/11	9	48.27	0	0.00	47.70	9	971	0.93%
2023/05/10	7	48.64	0	0.00	48.75	7	968	0.72%
2023/05/09	7	48.41	0	0.00	48.60	7	965	0.72%
2023/05/08	5	48.86	0	0.00	49.00	5	956	0.52%
2023/05/05	5	50.28	0	0.00	50.20	5	943	0.53%
2023/05/04	1	50.90	0	0.00	50.60	1	945	0.11%
2023/05/03	1	51.18	0	0.00	51.50	1	946	0.11%
2023/05/02	2	51.10	0.1	51.03	50.60	2	937	0.21%
2023/04/28	5	51.50	0.1	51.80	51.50	4.9	933	0.53%
2023/04/27	0	0.00	1	51.20	51.30	-1	924	-0.11%
2023/04/26	1	50.30	0	50.26	51.10	1	919	0.11%
2023/04/25	0	0.00	5	50.50	50.70	-5	911	-0.55%
2023/04/21	1	51.70	1	51.80	51.40	0	887	0.00%
2023/04/20	2	55.10	9	54.14	53.00	-7	875	-0.80%
2023/04/19	0	0.00	1	55.30	55.50	-1	857	-0.12%
2023/04/18	1	55.10	10	55.14	54.70	-9	835	-1.08%
2023/04/17	1	53.80	21	54.97	55.00	-20	821	-2.44%
2023/04/14	6	53.70	2	54.05	54.00	4	792	0.50%
2023/04/13	6	54.10	2	53.90	53.90	4	778	0.51%
2023/04/12	7	53.27	4	54.35	54.30	3	761	0.39%
2023/04/11	10.1	54.09	8	53.79	53.40	2.1	719	0.29%
2023/04/10	1	52.20	0	0.00	52.50	1	654	0.15%
2023/04/07	12	53.03	5	52.80	52.60	7	641	1.09%
2023/04/06	1	50.30	2	52.30	52.30	-1	606	-0.16%
2023/03/31	15	52.51	6	53.47	51.60	9	564	1.59%
2023/03/30	0	0.00	11	51.28	51.40	-11	496	-2.22%
2023/03/29	1	49.90	1	50.58	49.90	0	468	-0.01%
2023/03/28	0	0.00	2	50.50	50.70	-2	463	-0.43%
2023/03/27	0	51.30	1	51.10	51.10	-1	456	-0.22%
2023/03/24	1	51.30	0	51.20	51.10	1	449	0.22%
2023/03/22	5	49.90	2	50.00	50.30	3	423	0.71%
2023/03/21	0	0.00	3.1	49.94	50.00	-3.1	415	-0.74%
2023/03/20	1	49.45	0	0.00	49.50	1	402	0.25%
2023/03/17	0.1	49.00	0	0.00	49.25	0.1	397	0.03%
2023/03/16	2	48.50	1	48.60	48.50	1	391	0.25%
2023/03/15	1	49.30	1	49.10	49.10	0	387	0.00%
2023/03/14	6	48.80	0	0.00	48.90	6	381	1.57%
2023/03/13	6	48.55	6.1	48.59	49.00	-0.1	378	-0.03%
2023/03/10	6	49.50	1.3	49.32	48.75	4.7	373	1.26%
2023/03/09	1.1	49.69	0	49.50	49.70	1.1	367	0.30%
2023/03/08	0	0.00	3	49.40	49.65	-3	363	-0.83%
2023/03/07	0.1	49.50	0	49.40	49.55	0.1	354	0.02%
2023/03/03	0	0.00	2	48.85	48.95	-2	328	-0.61%
2023/03/02	0	48.35	4	48.71	48.70	-4	321	-1.25%
2023/03/01	0.1	48.00	7	48.00	47.95	-6.9	307	-2.25%
2023/02/24	0	47.80	8	47.76	47.60	-8	297	-2.70%
2023/02/23	0.1	47.00	10.1	47.15	47.20	-10	281	-3.54%
2023/02/22	6	46.48	18.4	46.48	46.40	-12.4	264	-4.69%
2023/02/20	1	46.00	0	46.00	45.80	1	240	0.41%
2023/02/17	0	0.00	3	46.13	46.25	-3	243	-1.24%
2023/02/16	0	0.00	1	45.90	45.90	-1	239	-0.42%
2023/02/15	3	45.00	10	45.38	45.25	-7	233	-3.00%
2023/02/14	6	45.29	12	45.03	45.20	-6	229	-2.62%
2023/02/13	6	44.75	31	44.67	44.90	-25	226	-11.06%
2023/02/10	6	44.90	2	45.05	44.95	4	225	1.77%
2023/02/06	0	0.00	4	44.56	44.30	-4	202	-1.98%
2023/02/03	17	44.45	0	0.00	44.55	17	206	8.21%
2023/02/02	0	0.00	13	44.40	44.65	-13	210	-6.16%
2023/02/01	0	0.00	3	44.25	44.25	-3	203	-1.48%
2023/01/31	0	0.00	9	43.17	43.40	-9	193	-4.64%
2023/01/13	7	42.20	0	0.00	42.10	7	192	3.63%
2023/01/12	12	42.62	0	0.00	42.40	12	195	6.14%
2023/01/11	6	42.55	0	0.00	42.80	6	212	2.82%
2023/01/10	8	42.21	0	0.00	42.75	8	215	3.71%
2023/01/06	0.1	41.90	0	0.00	42.30	0.1	221	0.02%
2022/12/30	4	41.35	0	0.00	41.40	4	298	1.34%
2022/12/27	0	0.00	10	41.36	41.55	-10	301	-3.32%
2022/12/22	0	0.00	2	41.20	41.10	-2	302	-0.66%
2022/12/21	2	41.00	0	0.00	40.90	2	303	0.66%
2022/12/20	1	40.85	0	0.00	41.00	1	306	0.33%
2022/12/15	11	42.00	1	41.95	41.95	10	312	3.20%
2022/12/14	3	41.80	0	0.00	41.85	3	313	0.96%
2022/12/13	3	41.27	0	0.00	41.50	3	313	0.96%
2022/12/12	5	41.09	0	0.00	41.30	5	313	1.60%
2022/12/09	11	41.58	0	0.00	41.35	11	314	3.50%
2022/12/08	2	41.10	0	0.00	41.45	2	317	0.63%
2022/12/06	3	42.40	0	0.00	42.30	3	315	0.95%
2022/12/01	0	0.00	1	42.50	42.45	-1	312	-0.32%
2022/11/30	1	42.30	0	0.00	42.25	1	309	0.32%
2022/11/29	1	41.95	0	0.00	41.95	1	310	0.32%
2022/11/24	2	41.80	0	0.00	42.10	2	313	0.64%
2022/11/23	2	41.80	0	0.00	41.85	2	309	0.65%
2022/11/16	4	42.80	5	42.43	42.20	-1	304	-0.33%
2022/11/15	2	41.70	12	42.23	42.25	-10	297	-3.36%
2022/11/14	4	41.23	0	0.00	41.70	4	295	1.35%
2022/11/11	4	41.43	0	0.00	41.40	4	293	1.36%
2022/11/10	3	40.95	5	41.55	41.20	-2	291	-0.69%
2022/11/09	0	0.00	10	41.15	41.15	-10	291	-3.43%
2022/11/07	0	0.00	5	41.55	41.55	-5	302	-1.65%
2022/11/03	10	40.70	0	0.00	40.75	10	302	3.31%
2022/11/02	0	0.00	6	40.85	40.70	-6	301	-1.99%
2022/11/01	0	0.00	1	40.60	40.60	-1	300	-0.33%
2022/10/28	1	40.10	0	0.00	39.50	1	294	0.34%
2022/10/26	2	39.60	0	0.00	39.40	2	301	0.66%
2022/10/25	2	39.75	0	0.00	39.80	2	303	0.66%
2022/10/24	0	0.00	2	40.40	40.10	-2	304	-0.66%
2022/10/20	4	39.70	0	0.00	39.85	4	301	1.33%
2022/10/19	0	0.00	67	41.25	40.50	-67	297	-22.53%
2022/10/18	0	0.00	2	40.65	40.50	-2	280	-0.71%
2022/10/17	5	40.21	0	0.00	40.80	5	277	1.80%
2022/10/14	0	0.00	24	40.97	40.85	-24	275	-8.72%
2022/10/13	69	40.59	11	42.71	38.90	58	265	21.81%
2022/10/12	27	41.92	6.1	41.97	41.95	20.9	237	8.81%
2022/10/11	12	41.71	16	41.88	40.80	-4	222	-1.80%
2022/10/07	1	41.90	28	41.72	41.80	-27	207	-13.01%
2022/10/05	0	0.00	1	40.10	39.70	-1	189	-0.53%
2022/10/04	0	0.00	5	39.39	39.65	-5	189	-2.64%
2022/10/03	0	0.00	1	39.00	38.85	-1	188	-0.53%
2022/09/30	3	38.55	0.3	38.90	38.90	2.7	190	1.43%
2022/09/29	0	0.00	0.4	38.30	38.30	-0.4	191	-0.20%
2022/09/28	10	38.50	0	0.00	38.10	10	193	5.17%
2022/09/27	2	39.40	0	0.00	39.40	2	192	1.04%
2022/09/26	0	0.00	1	38.55	38.15	-1	192	-0.52%
2022/09/22	0	0.00	10	40.00	40.50	-10	198	-5.04%
2022/09/21	0	0.00	2	40.68	40.65	-2	198	-1.01%
2022/09/19	0	0.00	1	40.35	40.35	-1	199	-0.50%
2022/09/16	1	40.55	2	40.75	40.65	-1	201	-0.50%
2022/09/15	3	40.92	1	40.95	40.75	2	204	0.98%
2022/09/14	3	40.00	1	40.00	40.60	2	205	0.97%
2022/09/13	8	40.06	0	0.00	40.20	8	206	3.88%
2022/09/12	2	40.10	1	40.15	40.15	1	210	0.48%
2022/09/08	5	39.20	0	0.00	39.50	5	212	2.35%
2022/09/02	2	39.73	1	39.75	39.75	1	219	0.46%
2022/08/29	0	0.00	1	40.00	40.05	-1	227	-0.44%
2022/08/26	1	40.50	4	40.50	40.60	-3	229	-1.31%
2022/08/25	0	0.00	2	40.30	40.30	-2	229	-0.87%
2022/08/24	0	0.00	10	39.90	39.90	-10	239	-4.18%
2022/08/23	2	40.20	0	0.00	40.10	2	243	0.82%
2022/08/22	1	40.75	3	40.70	40.55	-2	245	-0.82%
2022/08/19	0	0.00	1	40.75	40.75	-1	245	-0.41%
2022/08/18	6	40.03	0	0.00	40.10	6	243	2.46%
2022/08/17	4	39.95	0	0.00	40.05	4	243	1.64%
2022/08/15	0	0.00	5	41.00	40.70	-5	243	-2.05%
2022/08/12	3	40.45	0	0.00	40.15	3	235	1.27%
2022/08/11	3	40.70	0	0.00	40.65	3	230	1.30%
2022/08/10	3	39.70	0	0.00	40.30	3	230	1.30%
2022/08/09	0	0.00	1	40.00	39.90	-1	235	-0.42%
2022/08/05	0	0.00	1	39.60	39.80	-1	238	-0.42%
2022/08/04	0	0.00	14	39.19	39.10	-14	239	-5.86%
2022/08/03	0	0.00	1	39.85	39.60	-1	238	-0.42%
2022/08/02	5	40.25	3	40.33	40.20	2	238	0.84%
2022/08/01	11	40.17	0	0.00	40.30	11	236	4.64%
2022/07/29	0.1	39.45	15	39.53	39.60	-14.9	236	-6.31%
2022/07/21	0	0.00	12	39.00	39.05	-12	248	-4.82%
2022/07/20	0	0.00	4	38.26	38.40	-4	250	-1.60%
2022/07/18	5	37.21	0	0.00	37.65	5	263	1.90%
2022/07/15	2	36.20	0	0.00	36.80	2	270	0.74%
2022/07/14	3	35.75	0	0.00	36.40	3	299	1.00%
2022/07/12	3	36.20	14	35.49	35.25	-11	304	-3.62%
2022/07/11	3	36.40	7.8	36.35	36.50	-4.8	312	-1.53%
2022/07/07	1	35.90	1	35.95	36.05	0	324	0.00%
2022/07/06	1.1	34.96	9	35.00	34.85	-7.9	332	-2.38%
2022/07/05	1	35.10	0	0.00	35.70	1	348	0.29%
2022/07/04	1	35.45	0	0.00	35.10	1	352	0.28%
2022/07/01	29	36.61	0	0.00	35.60	29	364	7.95%
2022/06/30	9	37.16	0	0.00	37.00	9	367	2.45%
2022/06/24	2	38.73	0	0.00	38.75	2	442	0.45%
2022/06/23	19	38.81	0	0.00	38.35	19	448	4.23%
2022/06/22	12	39.25	3.2	39.26	39.10	8.8	458	1.92%
2022/06/20	38	39.83	0	0.00	39.70	38	467	8.13%
2022/06/15	2	41.15	1	41.10	41.70	1	478	0.21%
2022/06/14	4	40.96	0	0.00	40.95	4	492	0.81%
2022/06/13	5.1	41.63	0	0.00	41.20	5.1	496	1.03%
2022/06/10	3	42.00	0	0.00	42.05	3	505	0.59%
2022/06/09	5	42.27	0	0.00	42.20	5	515	0.97%
2022/06/07	8	43.65	2	43.65	43.50	6	524	1.14%
2022/06/06	4	43.88	0	0.00	43.80	4	536	0.75%
2022/06/02	4	43.59	0	0.00	43.60	4	554	0.72%
2022/06/01	3	43.78	1	43.80	43.55	2	576	0.35%
2022/05/31	1	42.90	3	43.00	43.05	-2	588	-0.34%
2022/05/27	3	42.60	0	0.00	42.50	3	612	0.49%
2022/05/26	3	42.87	4	43.00	42.65	-1	634	-0.16%
2022/05/25	4	42.05	0	0.00	42.60	4	668	0.60%
2022/05/24	3	42.75	0	0.00	42.35	3	719	0.42%
2022/05/23	3	42.70	0	0.00	42.95	3	761	0.39%
2022/05/20	3	42.98	3	42.90	42.90	0	810	0.00%
2022/05/19	3	42.50	0	0.00	42.75	3	950	0.32%
2022/05/18	3	43.15	0	0.00	42.95	3	1,149	0.26%
2022/05/17	0	0.00	3	42.47	42.75	-3	1,210	-0.25%
2022/05/16	3	41.68	1	42.15	41.90	2	1,226	0.16%
2022/05/13	6	41.34	0	0.00	41.45	6	1,235	0.49%
2022/05/12	3	41.75	0	0.00	41.35	3	1,250	0.24%
2022/05/11	3	41.85	0	0.00	41.95	3	1,253	0.24%
2022/05/10	3	41.60	0	0.00	42.05	3	1,257	0.24%
2022/05/05	10	42.33	0	0.00	42.35	10	1,261	0.79%
2022/04/27	0	0.00	4	40.80	41.10	-4	1,273	-0.31%
2022/04/26	0	0.00	0.1	41.70	41.80	-0.1	1,266	-0.01%
2022/04/25	1	41.60	0	0.00	41.30	1	1,265	0.08%
2022/04/21	0	43.30	1	43.25	43.25	-1	1,261	-0.08%
2022/04/20	3	43.70	4.1	43.63	43.70	-1.1	1,258	-0.09%
2022/04/19	1	40.75	3	40.85	40.75	-2	1,230	-0.16%
2022/04/18	1	40.05	1	40.45	40.40	0	1,237	0.00%
2022/04/15	12	40.95	1	40.80	40.80	11	1,236	0.89%
2022/04/14	1	41.80	1	41.70	41.60	0	1,239	0.00%
2022/04/13	13.1	41.77	0	0.00	42.00	13.1	1,237	1.06%
2022/04/12	5	41.20	2	41.93	41.75	3	1,241	0.24%
2022/04/11	27	42.53	0	0.00	41.60	27	1,240	2.18%
2022/04/08	2	43.30	1	43.25	43.40	1	1,238	0.08%
2022/04/07	1	43.70	0	0.00	43.35	1	1,275	0.08%
2022/03/31	3	44.77	0	0.00	44.80	3	1,281	0.23%
2022/03/30	3	47.60	1	47.60	47.75	2	1,274	0.16%
2022/03/29	0	47.88	0	0.00	47.40	0	1,278	0.00%
2022/03/28	0	0.00	2	46.95	47.45	-2	1,315	-0.15%
2022/03/25	6	47.71	0	0.00	47.30	6	1,312	0.46%
2022/03/24	0	48.35	0	0.00	48.05	0	1,302	0.00%
2022/03/23	0	0.00	0	48.50	48.30	0	1,301	0.00%
2022/03/22	0	48.40	6	48.50	48.35	-6	1,303	-0.46%
2022/03/21	0	48.90	4	48.43	48.45	-4	1,304	-0.31%
2022/03/18	0	48.65	0	0.00	48.05	0	1,311	0.00%
2022/03/17	0	0.00	1	47.90	47.95	-1	1,329	-0.08%
2022/03/16	4	46.90	1	47.00	46.95	3	1,322	0.23%
2022/03/15	4	47.30	8	46.80	46.80	-4	1,321	-0.30%
2022/03/11	3	46.73	0	0.00	46.85	3	1,319	0.23%
2022/03/10	8	46.93	2	46.70	46.70	6	1,322	0.45%
2022/03/09	2	46.23	0	0.00	46.15	2	1,336	0.15%
2022/03/08	1	46.00	8	46.28	45.90	-7	1,354	-0.52%
2022/03/07	1	47.20	1	47.20	47.00	0	1,339	0.00%
2022/03/04	4	48.69	4	48.85	48.50	0	1,321	0.00%
2022/03/03	0	0.00	0	50.10	49.50	0	1,311	0.00%
2022/03/02	1	49.90	1	49.60	49.70	0	1,305	0.00%
2022/03/01	2	49.75	0	50.00	50.00	2	1,300	0.15%
2022/02/25	14	50.11	2	49.90	49.40	12	1,284	0.93%
2022/02/24	10	50.25	8	49.94	49.05	2	1,267	0.16%
2022/02/23	4	51.30	43	51.01	51.70	-39	1,298	-3.00%
2022/02/22	2	49.75	56	49.92	50.60	-54	1,280	-4.22%
2022/02/21	36.1	51.93	36	51.46	50.80	0.1	1,250	0.01%
2022/02/18	149	49.93	45.1	50.74	51.00	104	1,122	9.26%	大買/鉅額交易
2022/02/17	3	48.98	10	49.05	49.30	-7	945	-0.74%
2022/02/16	2	48.23	9.1	47.99	48.10	-7.1	895	-0.79%
2022/02/15	0.1	47.50	1.1	47.45	47.20	-1	886	-0.11%
2022/02/14	2.2	46.48	0	0.00	47.00	2.2	881	0.24%
2022/02/11	3	46.75	0	0.00	46.65	3	872	0.34%
2022/02/10	7	46.31	0.2	46.20	46.40	6.8	873	0.78%
2022/02/08	0	0.00	3	45.83	45.95	-3	872	-0.34%
2022/01/26	1	44.00	0	0.00	43.95	1	881	0.11%
2022/01/24	2.2	43.71	0	0.00	44.20	2.2	926	0.24%
2022/01/21	4.1	44.66	0	0.00	44.55	4.1	926	0.44%
2022/01/20	1	45.30	0	0.00	45.55	1	926	0.11%
2022/01/19	3	45.30	0	0.00	45.35	3	931	0.32%
2022/01/18	2	45.95	0	0.00	45.60	2	934	0.21%
2022/01/17	1	45.35	0	0.00	45.65	1	933	0.11%
2022/01/13	1	45.50	0	0.00	45.70	1	928	0.11%
2022/01/12	3	45.05	0	0.00	45.30	3	926	0.32%
2022/01/11	3	45.60	1	45.50	45.25	2	928	0.22%
2022/01/10	3.1	45.22	0	0.00	45.80	3.1	920	0.34%
2022/01/07	1	45.65	0	0.00	45.80	1	923	0.11%
2022/01/06	0.1	46.50	0	0.00	46.50	0.1	915	0.01%
2022/01/05	0.1	47.15	0	0.00	46.85	0.1	914	0.01%
2022/01/04	0	0.00	1	47.50	47.30	-1	909	-0.11%
2022/01/03	0.1	47.60	21	47.50	47.55	-21	908	-2.31%
2021/12/30	21.3	49.45	0	0.00	48.65	21.3	897	2.37%
2021/12/29	1	48.00	0	0.00	48.20	1	859	0.12%
2021/12/28	0	0.00	1	48.10	47.40	-1	855	-0.12%
2021/12/24	7	48.12	1	48.44	48.00	6	852	0.70%
2021/12/23	2	47.80	4	47.90	47.80	-2	832	-0.24%
2021/12/22	8	47.45	11	47.70	47.80	-3	817	-0.37%
2021/12/20	0	0.00	1	46.20	46.30	-1	769	-0.13%
2021/12/17	0	0.00	1	46.60	46.20	-1	768	-0.13%
2021/12/15	3	47.00	0.1	47.00	46.90	2.9	758	0.38%
2021/12/14	3	47.45	0	0.00	46.60	3	753	0.40%
2021/12/13	1	47.70	1	47.45	47.70	0	739	0.00%
2021/12/10	3	46.50	0	0.00	46.75	3	718	0.42%
2021/12/09	0	46.85	0	0.00	46.70	0	713	0.00%
2021/12/06	0	46.60	0	0.00	46.50	0	698	0.00%
2021/12/03	0	0.00	1.3	46.86	47.00	-1.3	695	-0.19%
2021/12/02	4	46.35	0	0.00	45.70	4	679	0.59%
2021/12/01	0	0.00	4	45.20	45.80	-4	662	-0.60%
2021/11/29	2	44.25	10	43.04	44.10	-8	673	-1.19%
2021/11/26	1	44.45	0	0.00	44.45	1	682	0.15%
2021/11/24	0	46.35	0	0.00	45.75	0	683	0.00%
2021/11/23	1	46.01	31	46.23	45.85	-30	680	-4.40%
2021/11/22	40	48.53	10	47.17	46.90	30	672	4.46%
2021/11/19	1	47.08	10	46.56	45.85	-9	597	-1.50%
2021/11/18	0	0.00	4	46.84	47.00	-4	584	-0.68%
2021/11/17	0	0.00	7	46.43	46.45	-7	576	-1.21%
2021/11/16	2	46.90	3	46.70	46.10	-1	581	-0.17%
2021/11/15	3	45.88	0	0.00	45.95	3	570	0.53%
2021/11/12	2	45.65	12	45.73	45.75	-10	574	-1.74%
2021/11/11	3	45.00	0	0.00	45.05	3	575	0.52%
2021/11/10	3	44.80	21.7	44.96	45.20	-18.7	597	-3.12%
2021/11/04	0	45.00	0	0.00	44.90	0	774	0.00%
2021/11/03	3	45.09	0	0.00	45.15	3	901	0.34%
2021/11/02	9	45.13	1	45.35	44.45	8	1,168	0.68%
2021/11/01	1	44.30	1.6	44.53	44.90	-0.6	1,362	-0.05%
2021/10/29	2	43.30	1.1	43.20	43.40	0.9	1,346	0.07%
2021/10/22	1	42.10	0	0.00	42.05	1	1,429	0.07%
2021/10/21	2	42.35	0.2	42.30	41.95	1.8	1,457	0.12%
2021/10/19	1	41.60	2	41.60	41.75	-1	1,518	-0.07%
2021/10/18	2	41.15	1	41.40	41.35	1	1,557	0.06%
2021/10/15	0	0.00	20	41.01	40.85	-20	1,583	-1.26%
2021/10/14	3	40.10	0	0.00	40.30	3	1,602	0.19%
2021/10/13	3	40.50	0	0.00	40.30	3	1,630	0.18%
2021/10/12	3	41.20	10	41.45	40.70	-7	1,650	-0.42%
2021/10/08	0	0.00	40	41.62	41.40	-40	1,683	-2.38%
2021/10/07	0	0.00	2	41.45	41.35	-2	1,774	-0.11%
2021/10/05	0	0.00	19.1	40.10	40.95	-19.1	1,830	-1.04%
2021/10/04	0	0.00	1	40.10	40.15	-1	1,844	-0.05%
2021/10/01	3	40.37	0	0.00	40.20	3	1,863	0.16%
2021/09/30	0	0.00	2	41.70	41.85	-2	1,884	-0.11%
2021/09/28	2	43.20	1	43.00	43.10	1	2,026	0.05%
2021/09/27	3	43.25	0	0.00	43.25	3	2,050	0.15%
2021/09/24	3	42.90	1	42.70	42.85	2	2,095	0.10%
2021/09/23	3	42.60	0	0.00	42.60	3	2,260	0.13%
2021/09/22	4	42.55	0	0.00	42.70	4	2,336	0.17%
2021/09/17	3	42.85	1	43.35	43.35	2	2,448	0.08%
2021/09/16	4	43.09	0	0.00	43.05	4	2,471	0.16%
2021/09/15	3	43.40	4.3	43.08	43.20	-1.3	2,477	-0.05%
2021/09/14	3	43.80	3	43.65	43.60	0	2,488	0.00%
2021/09/13	3	43.70	0	0.00	43.65	3	2,499	0.12%
2021/09/10	0	0.00	1.4	43.63	43.90	-1.4	2,522	-0.06%
2021/09/09	0	0.00	1.2	43.37	43.30	-1.2	2,530	-0.05%
2021/09/07	1	43.05	0.6	43.37	43.15	0.4	2,542	0.02%
2021/09/03	2	44.43	2	44.55	44.45	0	2,556	0.00%
2021/09/02	0.1	44.60	0	0.00	44.25	0.1	2,564	0.00%
2021/09/01	0	0.00	20	44.65	45.10	-20	2,563	-0.78%
2021/08/25	0.1	44.65	0	0.00	44.25	0.1	2,644	0.00%
2021/08/24	0	44.97	0	0.00	43.55	0	2,676	0.00%
2021/08/23	0	44.30	0	0.00	44.70	0	2,691	0.00%
2021/08/20	2	43.73	0	0.00	44.00	2	2,702	0.07%
2021/08/19	1.1	43.68	2	43.40	43.15	-0.9	2,700	-0.03%
2021/08/18	1	43.35	1	44.05	44.75	0	2,712	0.00%
2021/08/17	1	43.80	0	0.00	43.50	1	2,744	0.04%
2021/08/16	2.2	43.15	4	43.75	43.85	-1.8	2,760	-0.07%
2021/08/13	5.1	43.95	3	44.82	43.15	2.1	2,746	0.08%
2021/08/12	4	45.85	8	45.66	45.55	-4	2,719	-0.15%
2021/08/11	39	46.68	7	47.20	46.15	32	2,721	1.18%
2021/08/10	13	48.95	4.3	48.07	47.70	8.7	2,706	0.32%
2021/08/09	17	50.33	4	50.33	49.90	13	2,679	0.49%
2021/08/06	87	53.64	32.4	53.92	53.30	54.6	2,593	2.10%
2021/08/05	11	51.10	19	51.09	52.40	-8	2,360	-0.34%
2021/08/03	0.3	48.00	0	0.00	47.85	0.3	2,298	0.01%
2021/08/02	1	47.65	1	48.00	47.80	0	2,350	0.00%
2021/07/30	4	46.84	0	0.00	46.75	4	2,405	0.17%
2021/07/29	0	0.00	5	48.31	48.60	-5	2,504	-0.20%
2021/07/28	2.1	47.87	3	47.15	48.00	-0.9	2,534	-0.04%
2021/07/27	2	50.55	0	0.00	49.95	2	2,644	0.08%
2021/07/26	2	50.80	0	0.00	50.80	2	2,789	0.07%
2021/07/23	0	0.00	12	51.03	50.00	-12	2,894	-0.41%
2021/07/22	12	50.36	5	50.48	50.40	7	2,996	0.23%
2021/07/21	1	48.50	0	0.00	48.70	1	3,161	0.03%
2021/07/20	8	49.84	4	50.22	49.25	4	3,616	0.11%
2021/07/19	1	51.00	10	50.40	51.00	-9	3,856	-0.23%
2021/07/16	1	49.80	17	50.08	50.60	-16	4,008	-0.40%
2021/07/15	5	50.06	4	49.96	50.00	1	4,307	0.02%
2021/07/14	28	50.25	20	50.95	50.20	8	4,445	0.18%
2021/07/13	3	49.40	1	49.00	49.05	2	4,417	0.05%
2021/07/12	3	49.25	0	0.00	49.20	3	4,432	0.07%
2021/07/09	3	48.72	3	49.15	48.85	0	4,420	0.00%
2021/07/08	0	0.00	0	49.60	48.80	0	4,425	0.00%
2021/07/07	1	50.80	2	49.40	49.50	-1	4,422	-0.02%
2021/07/06	12	50.18	7	50.36	50.20	5	4,420	0.11%
2021/07/05	8	52.26	11.1	51.76	51.40	-3.1	4,426	-0.07%
2021/07/02	5	49.34	2	49.15	49.20	3	4,336	0.07%
2021/07/01	2	49.23	5	49.25	48.90	-3	4,324	-0.07%
2021/06/30	15	50.86	5	50.20	50.60	10	4,293	0.23%
2021/06/29	8	49.18	5	48.00	49.45	3	4,156	0.07%
2021/06/28	5	48.88	3	47.90	49.45	2	4,093	0.05%
2021/06/25	0	0.00	3	46.18	46.30	-3	4,038	-0.07%
2021/06/23	0	0.00	1	45.30	45.35	-1	4,027	-0.02%
2021/06/21	1	44.60	1	44.60	44.55	0	4,028	0.00%
2021/06/18	2	46.50	0	0.00	46.10	2	4,100	0.05%
2021/06/17	3	45.85	4	46.08	46.70	-1	4,133	-0.02%
2021/06/16	3	46.70	0	0.00	46.05	3	4,143	0.07%
2021/06/15	4	46.80	2	46.88	46.90	2	4,150	0.05%
2021/06/11	3	46.20	1	45.95	45.80	2	4,224	0.05%
2021/06/10	4	46.73	4	46.55	46.40	0	4,257	0.00%
2021/06/09	2	46.90	1	46.30	46.35	1	4,255	0.02%
2021/06/07	0	0.00	1	46.05	45.90	-1	4,270	-0.02%
2021/06/04	1	46.80	3	47.02	46.90	-2	4,255	-0.05%
2021/06/03	0	0.00	2	46.30	46.10	-2	4,230	-0.05%
2021/06/02	2	46.55	9	45.60	45.70	-7	4,216	-0.17%
2021/06/01	1	47.40	3	46.47	46.55	-2	4,192	-0.05%
2021/05/31	0	0.00	3	45.25	45.65	-3	4,161	-0.07%
2021/05/28	3	44.97	3	44.97	45.15	0	4,150	0.00%
2021/05/26	1	44.45	2	45.20	44.05	-1	4,159	-0.02%
2021/05/25	5	44.90	7	44.89	44.55	-2	4,173	-0.05%
2021/05/24	2	43.05	5	42.29	43.15	-3	4,161	-0.07%
2021/05/21	13	41.68	4	41.70	41.85	9	4,150	0.22%
2021/05/20	2	41.21	0	0.00	41.05	2	4,168	0.05%
2021/05/19	6	42.73	21	41.94	42.10	-15	4,240	-0.35%
2021/05/18	3	42.10	6	41.56	42.15	-3	4,240	-0.07%
2021/05/17	11	39.46	9	40.29	38.80	2	4,211	0.05%
2021/05/14	6	42.18	5	42.36	41.90	1	4,176	0.02%
2021/05/13	4	41.75	4	41.84	42.30	0	4,130	0.00%
2021/05/12	4	43.00	6	42.00	41.60	-2	4,091	-0.05%
2021/05/11	14	46.15	43	45.95	44.60	-29	4,017	-0.72%
2021/05/10	10	49.77	0	0.00	48.90	10	3,942	0.25%
2021/05/07	5	51.36	5	50.79	50.70	0	3,891	0.00%
2021/05/06	6	50.00	12	49.96	48.80	-6	3,833	-0.16%
2021/05/05	10	51.73	7	52.09	52.60	3	3,721	0.08%
2021/05/04	16.1	51.60	12	50.37	51.60	4.1	3,676	0.11%
2021/05/03	27	56.56	48	57.10	54.60	-21	3,538	-0.59%
2021/04/29	38	54.82	23.1	55.29	56.40	14.9	3,373	0.44%
2021/04/28	64	56.12	18	56.92	56.00	46	3,251	1.41%
2021/04/27	41	56.39	19	56.78	55.90	22	3,127	0.70%
2021/04/26	64	57.85	26.2	58.10	58.00	37.8	2,931	1.29%
2021/04/23	3	50.52	57	51.57	53.50	-54	2,468	-2.19%
2021/04/22	10	49.42	10	49.51	48.65	0	2,238	0.00%
2021/04/21	63	48.58	44	48.74	49.40	19	2,087	0.91%
2021/04/20	11	47.63	20.2	47.00	47.65	-9.2	1,811	-0.51%
2021/04/19	8	44.64	34	44.81	45.05	-26	1,934	-1.34%
2021/04/16	1	44.15	8	43.95	43.85	-7	1,993	-0.35%
2021/04/15	3	41.90	1	42.40	42.45	2	1,950	0.10%
2021/04/14	4	42.29	17	41.54	42.10	-13	1,944	-0.67%
2021/04/13	6	43.19	1	43.90	42.55	5	1,938	0.26%
2021/04/12	3	44.05	9	44.06	43.90	-6	1,923	-0.31%
2021/04/09	4	44.13	24	44.24	44.25	-20	1,899	-1.05%
2021/04/08	2	43.58	0	0.00	43.65	2	1,858	0.11%
2021/04/07	10	43.30	8	43.53	43.55	2	1,834	0.11%
2021/04/06	0	0.00	1	43.50	43.60	-1	1,828	-0.05%
2021/04/01	1	43.30	1	43.25	43.30	0	1,835	0.00%
2021/03/31	0	0.00	1	43.10	43.10	-1	1,812	-0.06%
2021/03/30	8	43.05	11	43.45	43.45	-3	1,807	-0.17%
2021/03/29	0	0.00	2	42.53	42.50	-2	1,752	-0.11%
2021/03/25	1	42.05	0	0.00	42.05	1	1,755	0.06%
2021/03/24	1	42.25	3	42.27	42.30	-2	1,747	-0.11%
2021/03/23	18	43.87	0	0.00	42.70	18	1,742	1.03%
2021/03/22	0	0.00	5	42.52	43.30	-5	1,655	-0.30%
2021/03/19	0	0.00	1	42.15	42.10	-1	1,650	-0.06%
2021/03/18	1	42.25	0	0.00	42.25	1	1,646	0.06%
2021/03/17	5	42.82	12	42.93	42.60	-7	1,666	-0.42%
2021/03/16	1	42.25	25	42.45	42.45	-24	1,607	-1.49%
2021/03/12	0	41.35	1	41.45	41.35	-1	1,576	-0.06%
2021/03/11	1	41.65	0	0.00	41.15	1	1,591	0.06%
2021/03/10	1	40.50	0	0.00	40.80	1	1,583	0.06%
2021/03/05	0	0.00	1	40.50	40.55	-1	1,799	-0.06%
2021/03/04	0	41.75	0	0.00	40.95	0	1,805	0.00%
2021/02/26	1	42.05	0	0.00	41.90	1	1,787	0.06%
2021/02/25	1	41.90	6	42.09	42.10	-5	1,776	-0.28%
2021/02/24	0	0.00	4	42.20	41.55	-4	1,748	-0.23%
2021/02/23	0	0.00	1	41.50	41.80	-1	1,723	-0.06%
2021/02/22	0	0.00	1	41.60	41.75	-1	1,706	-0.06%
2021/02/19	9	41.89	9	41.74	41.75	0	1,679	0.00%
2021/02/18	1	39.70	3	40.05	40.90	-2	1,589	-0.13%
2021/02/17	0	0.00	1	38.95	38.85	-1	1,566	-0.06%
2021/02/02	2	37.75	0	0.00	37.75	2	1,572	0.13%
2021/02/01	1	37.55	0	0.00	37.55	1	1,582	0.06%
2021/01/29	3	38.53	1	38.25	38.25	2	1,576	0.13%
2021/01/28	2	38.78	0	0.00	38.65	2	1,575	0.13%
2021/01/27	0	0.00	3	39.45	39.40	-3	1,564	-0.19%
2021/01/26	0	0.00	0.5	39.30	39.20	-0.5	1,558	-0.03%
2021/01/22	1	38.85	2	39.15	39.15	-1	1,548	-0.06%
2021/01/21	2	38.95	2	39.45	39.00	0	1,544	0.00%
2021/01/20	2	39.43	0	0.00	38.85	2	1,537	0.13%
2021/01/19	0	0.00	1	39.80	39.95	-1	1,527	-0.07%
2021/01/15	0	0.00	1.1	41.17	40.25	-1.1	1,526	-0.08%
2021/01/14	14	42.11	3	41.53	41.65	11	1,497	0.73%
2021/01/13	1	41.90	4	41.83	41.80	-3	1,470	-0.20%
2021/01/12	34	43.44	31	43.11	42.10	3	1,434	0.21%
2021/01/11	6	41.24	6	41.15	41.70	0	1,145	0.00%
2021/01/07	1.1	38.45	0	0.00	38.55	1.1	1,013	0.10%
2021/01/05	0	0.00	1	38.85	38.90	-1	1,005	-0.10%
2020/12/31	0	0.00	4	39.35	39.30	-4	1,003	-0.40%
2020/12/28	0	0.00	3	40.05	39.90	-3	1,000	-0.30%
2020/12/25	1	39.35	0	0.00	39.35	1	980	0.10%
2020/12/24	0	0.00	1	39.35	39.25	-1	977	-0.10%
2020/12/23	1	38.60	0	0.00	38.65	1	972	0.10%
2020/12/18	2	39.00	0	0.00	38.85	2	965	0.21%
2020/12/17	0	0.00	3	39.28	38.95	-3	965	-0.31%
2020/12/11	2	38.85	0	0.00	38.85	2	925	0.22%
2020/12/09	2	39.80	0.2	39.30	39.80	1.8	863	0.21%
2020/12/08	0	0.00	1	39.45	39.15	-1	855	-0.12%
2020/12/07	1	39.90	1	40.45	39.50	0	850	0.00%
2020/12/04	2	39.75	1	40.15	39.80	1	830	0.12%
2020/12/03	1	39.55	3	39.83	39.70	-2	813	-0.25%
2020/12/02	6	41.11	4	40.69	40.60	2	785	0.25%
2020/12/01	2	39.75	6	38.99	39.80	-4	678	-0.59%
2020/11/27	7	37.67	0	0.00	37.70	7	604	1.16%
2020/11/24	0	0.00	1	37.65	37.15	-1	579	-0.17%
2020/11/23	0	0.00	2	37.40	37.40	-2	577	-0.35%
2020/11/20	3	37.13	3	37.35	37.20	0	571	0.00%
2020/11/18	3	36.75	0	0.00	36.75	3	573	0.52%
2020/11/17	1	36.75	0	0.00	36.80	1	581	0.17%
2020/11/12	0	0.00	10	36.50	36.50	-10	641	-1.56%
2020/11/11	10	35.60	0	0.00	35.80	10	643	1.55%
2020/11/10	1	35.45	0	0.00	35.70	1	656	0.15%
2020/11/09	2	36.53	0	0.00	35.85	2	695	0.29%
2020/11/06	1	36.60	0	0.00	36.60	1	683	0.15%
2020/11/02	1	36.10	0	0.00	35.95	1	715	0.14%
2020/10/29	1	36.35	0	0.00	36.60	1	721	0.14%
2020/10/28	1	36.60	0	0.00	36.30	1	730	0.14%
2020/10/26	1.1	37.26	1	37.70	37.15	0.1	732	0.01%
2020/10/22	0	0.00	1	37.00	37.05	-1	723	-0.14%
2020/10/19	0	0.00	1	36.60	37.00	-1	739	-0.14%
2020/10/14	0	0.00	1	36.45	36.80	-1	758	-0.13%
2020/10/12	0.3	35.70	0	0.00	35.60	0.3	758	0.04%
2020/09/30	1	34.80	0	0.00	34.90	1	806	0.12%
2020/09/28	1	35.05	0	0.00	35.00	1	826	0.12%
2020/09/25	0	0.00	2	34.05	34.30	-2	840	-0.24%
2020/09/23	0	0.00	1	35.55	35.45	-1	846	-0.12%
2020/09/14	0	0.00	1	36.15	36.20	-1	943	-0.11%
2020/09/09	1	36.00	6	35.92	36.20	-5	952	-0.52%
2020/09/08	0	0.00	2	36.35	36.30	-2	958	-0.21%
2020/09/03	0	0.00	1	37.70	37.55	-1	965	-0.10%
2020/09/01	1	37.45	0	0.00	37.50	1	1,051	0.10%
2020/08/27	1	37.90	0	0.00	37.50	1	1,131	0.09%
2020/08/25	1	37.60	0	0.00	37.80	1	1,179	0.08%
2020/08/21	0	0.00	1	36.80	37.35	-1	1,407	-0.07%
2020/08/20	0	0.00	6	36.70	36.30	-6	1,540	-0.39%
2020/08/19	2	37.65	5	37.59	37.35	-3	1,530	-0.20%
2020/08/18	0	0.00	6	38.33	38.30	-6	1,529	-0.39%
2020/08/14	0	0.00	1	38.85	39.20	-1	1,622	-0.06%
2020/08/13	12	39.52	0	0.00	39.10	12	1,632	0.73%
2020/08/12	1	41.20	0	0.00	41.45	1	1,609	0.06%
2020/08/11	2	41.55	0	0.00	41.35	2	1,647	0.12%
2020/08/10	2	41.70	0	0.00	41.70	2	1,672	0.12%
2020/07/30	0	0.00	1	43.05	42.85	-1	1,935	-0.05%
2020/07/28	1	41.55	0	0.00	40.75	1	1,965	0.05%
2020/07/27	0	0.00	1	41.60	41.60	-1	1,993	-0.05%
2020/07/24	1	42.60	0	0.00	42.25	1	2,042	0.05%
2020/07/23	0	0.00	2	43.38	43.50	-2	2,084	-0.10%
2020/07/21	1	42.55	1.5	42.70	42.70	-0.5	2,169	-0.02%
2020/07/20	0	0.00	2	41.40	41.80	-2	2,202	-0.09%
2020/07/17	1	42.30	0	0.00	41.85	1	2,253	0.04%
2020/07/16	1	42.45	0	0.00	42.35	1	2,441	0.04%
2020/07/15	2	42.78	0	0.00	42.30	2	2,459	0.08%
2020/07/14	1	43.05	0	0.00	43.10	1	2,480	0.04%
2020/07/13	4	44.04	0	0.00	43.90	4	2,495	0.16%
2020/07/10	1	43.80	6	43.85	43.75	-5	2,521	-0.20%
2020/07/09	2	45.18	3	45.13	44.95	-1	2,536	-0.04%
2020/07/08	2	44.93	0	0.00	44.85	2	2,536	0.08%
2020/07/07	6.3	45.28	5	44.55	44.55	1.3	2,540	0.05%
2020/07/06	2	45.35	2	45.25	45.10	0	2,564	0.00%
2020/07/03	1	44.90	2	44.85	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	5	44.27	1	43.90	44.45	4	2,651	0.15%
2020/06/24	3	44.30	0	0.00	44.25	3	2,689	0.11%
2020/06/23	8	46.78	0	0.00	46.60	8	2,705	0.30%
2020/06/22	1	47.40	0	0.00	47.25	1	2,696	0.04%
2020/06/19	5	47.76	0	0.00	47.55	5	2,742	0.18%
2020/06/18	1	47.30	0	0.00	47.70	1	2,760	0.04%
2020/06/17	1	47.75	0	0.00	47.65	1	2,767	0.04%
2020/06/16	0	0.00	1	47.60	47.70	-1	2,794	-0.04%
2020/06/15	0	0.00	0.4	47.00	46.95	-0.4	2,849	-0.01%
2020/06/11	0	0.00	2	48.15	47.30	-2	2,932	-0.07%
2020/06/10	0	0.00	5	47.90	47.95	-5	2,977	-0.17%
2020/06/09	3	47.90	1	48.55	47.75	2	3,041	0.07%
2020/06/08	5	48.51	1	48.60	48.20	4	3,102	0.13%
2020/06/05	2	50.75	2	50.90	50.50	0	3,120	0.00%
2020/06/04	0	0.00	4	50.60	50.00	-4	3,245	-0.12%
2020/06/02	2	50.10	1	49.70	50.10	1	3,765	0.03%
2020/06/01	10	49.65	14	49.66	49.65	-4	3,932	-0.10%
2020/05/29	16	49.75	10	49.55	49.55	6	3,929	0.15%
2020/05/28	16	51.17	12	51.18	49.50	4	3,917	0.10%
2020/05/27	1	51.20	45	49.45	52.00	-44	3,725	-1.18%
2020/05/26	4	48.08	6	48.38	48.05	-2	3,625	-0.06%
2020/05/25	3	47.37	3	47.00	48.35	0	3,637	0.00%
2020/05/22	26	48.73	17	47.74	47.55	9	3,626	0.25%
2020/05/21	0	0.00	13	48.70	48.35	-13	3,578	-0.36%
2020/05/20	0	0.00	1	47.50	46.90	-1	3,540	-0.03%
2020/05/19	16	47.53	0	0.00	47.40	16	3,533	0.45%
2020/05/18	1	48.55	1	48.60	47.90	0	3,531	0.00%
2020/05/14	1	47.45	1	48.55	47.40	0	3,523	0.00%
2020/05/13	1	47.85	4	47.85	48.10	-3	3,533	-0.08%
2020/05/11	15	47.66	2	47.35	47.35	13	3,528	0.37%
2020/05/07	0	0.00	5	49.00	49.00	-5	3,481	-0.14%
2020/05/06	6	47.85	29	48.33	48.80	-23	3,469	-0.66%
2020/05/05	4	47.76	5	47.72	47.30	-1	3,435	-0.03%
2020/05/04	0	0.00	1	47.35	47.40	-1	3,452	-0.03%
2020/04/30	17	47.93	40	47.42	47.20	-23	3,463	-0.66%
2020/04/29	19	48.34	24	47.58	47.60	-5	3,463	-0.14%
2020/04/28	13	47.10	17	47.31	47.15	-4	3,461	-0.12%
2020/04/27	13	47.07	12	46.60	46.60	1	3,462	0.03%
2020/04/24	20	46.73	24	46.68	46.55	-4	3,581	-0.11%
2020/04/23	6	46.08	2	46.08	46.20	4	3,622	0.11%
2020/04/22	1	44.90	6	46.05	46.70	-5	3,621	-0.14%
2020/04/21	22	46.66	45	46.91	45.40	-23	3,585	-0.64%
2020/04/20	25	45.95	13	45.95	45.95	12	3,419	0.35%
2020/04/17	0	0.00	12.2	41.78	41.80	-12.2	3,414	-0.36%
2020/04/16	0	0.00	1	41.30	41.30	-1	3,398	-0.03%
2020/04/15	10	41.30	1	41.00	41.15	9	3,441	0.26%
2020/04/14	0	0.00	1	40.50	40.65	-1	3,468	-0.03%
2020/04/13	0	40.10	11	39.90	39.80	-11	3,466	-0.32%
2020/04/10	3	39.53	11	39.75	39.60	-8	3,482	-0.23%
2020/04/09	11	39.96	0	0.00	39.85	11	3,496	0.31%
2020/04/07	11	38.75	8	38.76	39.10	3	3,477	0.09%
2020/04/06	1	37.10	1	36.60	37.75	0	3,461	0.00%
2020/03/27	14	37.35	5	36.26	35.80	9	3,533	0.25%
2020/03/26	10	36.33	2	36.65	36.65	8	3,557	0.22%
2020/03/25	6	35.67	7	36.74	36.60	-1	3,541	-0.03%
2020/03/24	3	34.12	2	34.20	34.10	1	3,545	0.03%
2020/03/20	4	32.80	3	33.23	33.25	1	3,876	0.03%
2020/03/19	24	32.51	22	30.93	30.25	2	3,869	0.05%
2020/03/18	15	33.77	14	35.36	33.55	1	3,815	0.03%
2020/03/17	10	35.85	3	36.22	35.70	7	3,765	0.19%
2020/03/16	5	39.26	4	36.90	36.90	1	3,727	0.03%
2020/03/13	4	39.76	2	38.60	40.35	2	3,670	0.05%
2020/03/12	4	43.49	25	44.02	41.50	-21	3,600	-0.58%
2020/03/11	41	47.35	25	45.75	45.60	16	3,554	0.45%
2020/03/10	43	46.53	34	46.90	47.45	9	3,515	0.26%
2020/03/09	7	47.33	52	47.32	46.85	-45	3,372	-1.33%
2020/03/06	75	48.08	547	48.19	47.65	-472	3,238	-14.58%	大賣/鉅額交易
2020/03/05	1,019	46.64	522	46.64	46.65	497	2,797	17.77%	大買/大賣/鉅額交易
2020/03/04	0	0.00	4	42.43	42.45	-4	2,599	-0.15%
2020/03/03	1	42.20	0	0.00	41.80	1	2,583	0.04%
2020/03/02	0	0.00	1	40.70	41.00	-1	2,566	-0.04%
2020/02/27	8	42.30	2	41.80	41.10	6	2,549	0.24%
2020/02/26	2	43.60	1	43.10	43.10	1	2,511	0.04%
2020/02/25	3	42.67	2	43.40	43.35	1	2,487	0.04%
2020/02/24	5	43.29	2	43.50	43.50	3	2,477	0.12%
2020/02/21	2	43.70	2	43.80	43.80	0	2,461	0.00%
2020/02/20	5	44.09	4	44.20	44.05	1	2,453	0.04%
2020/02/19	7	43.80	3	44.02	44.00	4	2,458	0.16%
2020/02/18	3	44.32	2	44.10	44.05	1	2,449	0.04%
2020/02/17	16	45.56	5	45.57	45.40	11	2,429	0.45%
2020/02/14	22	45.70	6	45.37	45.90	16	2,398	0.67%
2020/02/13	6	44.38	7	44.39	43.80	-1	2,346	-0.04%
2020/02/12	1	43.50	2	43.55	44.00	-1	2,320	-0.04%
2020/02/11	1	42.75	0	0.00	42.55	1	2,301	0.04%
2020/02/10	2	42.70	3	42.22	42.25	-1	2,297	-0.04%
2020/02/07	3	43.40	9	44.24	43.10	-6	2,292	-0.26%
2020/02/06	0	0.00	3	44.30	43.80	-3	2,368	-0.13%
2020/02/05	11	43.72	6	43.72	43.05	5	2,365	0.21%
2020/02/04	1	43.20	1	43.15	42.80	0	2,321	0.00%
2020/02/03	0	0.00	4	40.93	42.00	-4	2,290	-0.17%
2020/01/31	5	42.51	1	43.35	42.00	4	2,248	0.18%
2020/01/30	11	42.39	11	42.30	42.05	0	2,186	0.00%
2020/01/20	21	46.97	10	47.77	46.70	11	2,126	0.52%
2020/01/17	11	44.47	14	44.86	46.20	-3	1,968	-0.15%
2020/01/16	2	43.50	0	0.00	43.85	2	1,860	0.11%
2020/01/10	0	0.00	1	42.20	42.35	-1	1,735	-0.06%
2020/01/09	8	43.12	3	43.03	42.25	5	1,714	0.29%
2020/01/08	0	0.00	7	42.91	42.95	-7	1,642	-0.43%
2020/01/07	3	41.95	3	42.23	42.00	0	1,576	0.00%
2020/01/06	3	42.85	2	43.30	42.75	1	1,542	0.06%
2020/01/03	1	42.60	0	0.00	42.90	1	1,504	0.07%
2020/01/02	0	0.00	1	42.85	42.75	-1	1,468	-0.07%
2019/12/27	4	43.10	109	43.35	42.60	-105	1,377	-7.62%	大賣/鉅額交易
2019/12/26	0	0.00	25	42.05	42.35	-25	1,289	-1.94%
2019/12/25	2	41.80	9	41.72	41.65	-7	1,249	-0.56%
2019/12/24	0	0.00	6	41.68	41.75	-6	1,240	-0.48%
2019/12/23	6	42.77	3	42.17	42.45	3	1,199	0.25%
2019/12/20	0	0.00	40	41.75	41.70	-40	1,129	-3.54%
2019/12/19	1	42.30	4	41.29	41.45	-3	1,099	-0.27%
2019/12/18	194	42.44	247	42.08	41.70	-53	1,028	-5.15%	大買/大賣/
2019/12/17	245	41.70	7	41.42	41.60	238	834	28.51%	大買/鉅額交易
2019/12/13	0	0.00	1	38.40	37.75	-1	618	-0.16%
2019/12/12	2	37.98	1	37.65	37.85	1	607	0.16%
2019/12/11	0	0.00	40	37.89	38.05	-40	594	-6.73%
2019/12/09	1	37.45	0	0.00	37.50	1	572	0.17%
2019/12/06	2	38.43	0	0.00	37.55	2	563	0.35%
2019/12/05	0	0.00	42	37.82	38.30	-42	528	-7.95%
2019/11/25	0	0.00	1	36.70	36.15	-1	472	-0.21%
2019/11/22	1	36.70	1	37.00	36.70	0	468	0.00%
2019/11/20	1	36.15	0	0.00	36.05	1	455	0.22%
2019/11/18	1	36.75	1	36.80	36.45	0	470	0.00%
2019/11/12	1	35.05	1	35.05	35.40	0	418	0.00%
2019/11/11	1	35.50	0	0.00	35.00	1	413	0.24%
2019/11/08	3	35.93	7	35.97	35.90	-4	398	-1.00%
2019/11/07	0	0.00	7	36.22	36.00	-7	389	-1.80%
2019/11/06	5	35.95	0	0.00	36.00	5	377	1.33%
2019/11/05	28	37.34	40	36.72	36.35	-12	355	-3.37%
2019/11/04	20	35.79	1	35.85	35.85	19	239	7.92%
2019/10/24	14	32.36	0	0.00	32.35	14	250	5.58%
2019/10/21	0	0.00	0	32.15	32.15	0	258	0.00%
2019/10/17	1	31.85	0	0.00	31.95	1	259	0.39%
2019/09/27	1	31.50	0	0.00	31.60	1	326	0.31%
2019/09/11	0	0.00	1	33.10	33.00	-1	367	-0.27%
2019/09/03	0	0.00	1	33.10	33.10	-1	347	-0.29%
2019/08/29	0	0.00	7	32.90	32.85	-7	330	-2.12%
2019/08/28	0	0.00	1	33.05	32.90	-1	328	-0.30%
2019/08/22	8	32.84	7	33.40	32.80	1	314	0.32%
2019/08/21	0	0.00	2	32.40	32.70	-2	296	-0.67%
2019/08/15	0	0.00	1	31.55	31.70	-1	285	-0.35%
2019/08/14	1	31.30	0	0.00	31.45	1	283	0.35%
2019/08/07	1	31.25	0	0.00	31.10	1	284	0.35%
2019/08/02	0	0.00	5	31.50	31.65	-5	287	-1.74%
2019/07/30	2	32.75	3	33.52	32.95	-1	283	-0.35%
2019/07/29	1	32.35	1	32.85	32.80	0	260	0.00%
2019/07/26	1	32.35	0	0.00	32.35	1	252	0.40%
2019/07/24	1	32.15	0	0.00	32.00	1	247	0.40%
2019/07/23	2	32.10	0	0.00	32.10	2	246	0.81%
2019/07/15	10	32.63	0	0.00	32.40	10	236	4.24%
2019/07/12	0	0.00	1	32.70	32.40	-1	226	-0.44%
2019/07/11	0	0.00	1	31.20	32.50	-1	206	-0.49%
2019/07/08	0	0.00	6	31.15	31.25	-6	186	-3.22%
2019/07/02	0	0.00	4	31.15	31.15	-4	191	-2.09%
2019/06/27	1	30.75	0	0.00	30.75	1	188	0.53%
2019/06/26	3	32.90	0	0.00	32.90	3	172	1.74%
2019/06/24	1	33.00	0	0.00	33.20	1	161	0.62%
2019/06/20	3	32.67	0	0.00	32.90	3	161	1.86%
2019/05/17	3	32.15	5	31.95	31.80	-2	465	-0.43%
2019/05/10	0	0.00	2	32.65	32.80	-2	467	-0.43%
2019/04/15	0	0.00	1	34.20	34.30	-1	441	-0.23%
2019/04/12	1	34.05	0	0.00	34.00	1	440	0.23%
2019/04/08	1	34.20	2	34.25	34.25	-1	428	-0.23%
2019/04/03	0	0.00	20	34.07	34.25	-20	426	-4.69%
2019/04/02	0	0.00	15	34.06	34.00	-15	426	-3.52%
2019/03/27	0	0.00	6.5	34.45	34.45	-6.5	419	-1.55%
2019/03/26	11	34.20	0	0.00	34.25	11	417	2.64%
2019/03/25	10	33.80	0	0.00	34.05	10	415	2.40%
2019/03/21	0	34.50	11	34.67	34.65	-11	407	-2.70%
2019/03/18	0	0.00	2	34.70	34.35	-2	401	-0.50%
2019/03/15	1	34.20	20	34.49	34.40	-19	404	-4.70%
2019/03/14	0	0.00	10	34.13	34.15	-10	399	-2.50%
2019/03/12	1	33.90	0	0.00	33.85	1	396	0.25%
2019/03/11	5	33.81	1	33.75	33.85	4	394	1.01%
2019/03/08	1	33.95	0	0.00	34.00	1	390	0.26%
2019/03/07	48	35.08	0	0.00	34.35	48	379	12.66%
2019/03/06	27	36.01	3	36.33	36.10	24	352	6.80%
2019/03/05	0	0.00	2	34.88	35.70	-2	277	-0.72%
2019/03/04	2	34.80	4	34.53	34.90	-2	249	-0.80%
2019/02/27	3	33.98	0	0.00	34.25	3	231	1.29%
2019/02/26	2	33.43	0	0.00	34.15	2	202	0.99%
2019/02/25	2	33.45	0	0.00	33.20	2	184	1.08%
2019/02/22	0	0.00	1	33.15	33.00	-1	171	-0.58%
2019/02/19	0	0.00	1	30.90	30.80	-1	141	-0.71%
2019/02/18	1	30.55	0	0.00	30.80	1	150	0.66%
2019/01/22	3	29.25	0	0.00	29.20	3	156	1.91%
2019/01/18	0	0.00	1	29.20	29.15	-1	158	-0.63%
2019/01/17	1	29.00	0	0.00	29.05	1	164	0.61%
2019/01/09	1	28.55	1	28.80	28.75	0	172	0.00%
2018/12/13	1	29.25	0	0.00	29.25	1	221	0.45%
2018/12/07	0	0.00	10	29.50	29.70	-10	217	-4.59%
2018/11/29	10	29.95	0	0.00	30.10	10	223	4.48%
2018/11/28	0	0.00	1	29.40	29.65	-1	220	-0.45%
2018/11/20	1	29.05	0	0.00	29.20	1	232	0.43%
2018/11/14	1	27.50	1	27.75	28.30	0	220	0.00%
2018/10/25	0	0.00	2	25.20	25.10	-2	238	-0.84%
2018/10/17	0	0.00	2.7	27.21	27.00	-2.7	237	-1.14%
2018/09/13	1	33.95	0	0.00	33.80	1	322	0.31%
2018/09/12	1	33.95	0	0.00	33.65	1	327	0.31%
2018/09/07	0	35.60	0	0.00	35.60	0	329	0.00%
2018/08/16	1	36.50	0	0.00	36.55	1	488	0.20%
2018/08/13	0	0.00	37	36.28	36.55	-37	531	-6.96%
2018/08/10	1	37.00	1	36.95	36.90	0	530	0.00%
2018/08/09	6	36.65	0	0.00	36.60	6	565	1.06%
2018/08/06	2	37.20	0	0.00	37.10	2	624	0.32%
2018/07/26	30	37.26	0	0.00	37.30	30	634	4.73%
2018/07/24	0	0.00	1	37.20	37.20	-1	632	-0.16%
2018/07/23	1	36.80	0	0.00	36.85	1	635	0.16%
2018/07/12	1	36.80	0	0.00	36.90	1	659	0.15%
2018/07/02	0	0.00	1	37.75	37.65	-1	669	-0.15%
2018/06/28	1	37.80	0	0.00	37.55	1	671	0.15%
2018/06/27	0	0.00	1	37.80	37.75	-1	671	-0.15%
2018/06/26	0	0.00	5	39.78	39.95	-5	646	-0.77%
2018/06/25	1	40.10	0	0.00	40.20	1	623	0.16%
2018/06/21	0	0.00	21	40.34	40.35	-21	613	-3.42%
2018/06/20	1	40.55	0	0.00	40.35	1	617	0.16%
2018/06/19	0	0.00	1	40.60	40.55	-1	632	-0.16%
2018/06/14	1	41.40	4	41.44	41.25	-3	661	-0.46%
2018/06/13	0	0.00	1	41.05	41.05	-1	655	-0.15%
2018/06/12	0	0.00	1	41.20	40.95	-1	661	-0.15%
2018/06/11	2	41.15	0	0.00	41.10	2	656	0.30%
2018/06/08	0	0.00	0	40.60	40.75	0	656	0.00%
2018/06/04	0	0.00	1	41.70	41.55	-1	682	-0.15%
2018/05/31	16	41.42	21	41.17	41.50	-5	748	-0.67%
2018/05/25	12	40.50	0	0.00	40.35	12	734	1.63%
2018/05/24	10	40.65	0	0.00	40.65	10	769	1.30%
2018/05/22	0	0.00	40	40.68	40.50	-40	750	-5.33%
2018/05/17	21	40.53	0	0.00	40.30	21	728	2.88%
2018/05/14	2	39.65	0	0.00	39.65	2	674	0.30%
2018/05/10	0	0.00	1	38.55	38.50	-1	647	-0.15%
2018/05/09	1	38.25	0	0.00	38.50	1	647	0.15%
2018/05/08	0	0.00	10	38.69	38.70	-10	643	-1.55%
2018/05/07	9	38.45	0	0.00	38.55	9	643	1.40%
2018/05/04	0	0.00	1	38.30	38.30	-1	644	-0.16%
2018/05/03	1	38.05	0	0.00	38.15	1	644	0.16%
2018/04/24	0	0.00	1	38.90	38.60	-1	643	-0.16%
2018/04/18	1	39.70	0.1	39.80	39.70	0.9	637	0.14%
2018/04/09	0	0.00	2	40.05	39.95	-2	651	-0.31%
2018/03/29	0	0.00	11	40.40	40.50	-11	635	-1.73%
2018/03/26	0	0.00	1	40.00	40.30	-1	642	-0.16%
2018/03/23	1	39.70	0	0.00	39.70	1	636	0.16%
2018/03/22	0.1	40.50	0	0.00	40.20	0.1	629	0.02%
2018/03/21	1	41.30	0	0.00	41.00	1	612	0.16%
2018/03/20	12	41.28	0	0.00	41.30	12	602	1.99%
2018/03/14	0	0.00	2	40.30	40.40	-2	564	-0.35%
2018/03/09	10	40.15	0	0.00	40.05	10	545	1.83%
2018/03/07	2	40.40	0	0.00	39.80	2	520	0.38%
2018/03/06	0	0.00	5	40.00	40.00	-5	477	-1.05%
2018/03/02	0	0.00	1	39.45	39.45	-1	454	-0.22%
2018/02/27	7	39.79	0	0.00	39.50	7	452	1.55%
2018/02/26	1	39.75	2	39.38	39.65	-1	417	-0.24%
2018/01/25	1	38.65	0	0.00	38.60	1	658	0.15%
2018/01/15	0.9	38.20	0	0.00	38.20	0.9	667	0.13%
2018/01/05	0.7	38.85	2	39.10	38.90	-1.3	670	-0.19%