宇瞻 (8271)-富邦-敦南券商分點個股進出

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
46.75
漲跌
▼0.70
漲幅
-1.48%
成交量
254張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:13:30(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-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/12/12	0	0.00	3	47.20	46.75	-3	278	-1.08%
2024/12/11	5	47.35	0	0.00	47.45	5	276	1.81%
2024/12/03	0.2	47.85	0	0.00	47.60	0.2	282	0.05%
2024/12/02	3	47.62	0	0.00	47.65	3	283	1.06%
2024/11/26	0	0.00	1	48.50	48.70	-1	286	-0.35%
2024/11/22	0.1	47.80	0	0.00	47.65	0.1	297	0.05%
2024/11/15	1.3	46.89	0	0.00	46.95	1.3	309	0.42%
2024/11/08	20	48.25	0	0.00	48.20	20	312	6.41%
2024/11/07	0	0.00	8	48.30	49.10	-8	314	-2.54%
2024/11/04	1	48.75	11	48.95	48.95	-10	333	-3.00%
2024/10/24	0	0.00	0.5	52.01	51.00	-0.5	399	-0.13%
2024/10/16	0.2	51.40	0	0.00	53.20	0.2	449	0.04%
2024/10/11	3	50.43	0	0.00	50.30	3	457	0.66%
2024/10/08	0.2	52.70	0	0.00	52.50	0.2	465	0.04%
2024/10/07	0	0.00	1	53.30	53.30	-1	490	-0.20%
2024/09/27	0.2	53.20	0	0.00	53.10	0.2	561	0.03%
2024/09/25	0	0.00	1	52.30	52.10	-1	605	-0.17%
2024/09/23	0	52.50	0	0.00	52.50	0	627	0.00%
2024/09/19	0.1	51.90	0	0.00	51.60	0.1	641	0.01%
2024/09/12	0	0.00	1	52.00	51.80	-1	689	-0.14%
2024/09/10	3	51.50	0	0.00	51.50	3	708	0.42%
2024/09/06	6	51.85	0	0.00	52.20	6	722	0.83%
2024/09/05	1	52.00	0	0.00	51.70	1	728	0.14%
2024/09/04	0	0.00	1	51.80	51.80	-1	734	-0.14%
2024/09/02	1	54.60	2	54.65	54.50	-1	745	-0.13%
2024/08/30	0	0.00	3	54.50	54.50	-3	752	-0.40%
2024/08/28	0.2	55.50	0	0.00	55.30	0.2	779	0.03%
2024/08/27	2	54.50	0	0.00	54.70	2	788	0.25%
2024/08/22	0.1	54.00	1	54.30	54.10	-0.9	895	-0.10%
2024/08/16	0.1	53.00	0	0.00	52.90	0.1	945	0.02%
2024/08/13	0.1	52.40	0	0.00	52.10	0.1	980	0.01%
2024/08/09	1	51.30	0	0.00	50.70	1	1,013	0.10%
2024/08/07	0	0.00	1	50.50	51.20	-1	1,039	-0.10%
2024/08/05	5.3	49.10	0	48.80	48.60	5.3	1,057	0.50%
2024/08/02	0.4	54.40	0	0.00	53.50	0.4	1,051	0.03%
2024/08/01	0	55.20	1	54.70	55.30	-1	1,130	-0.09%
2024/07/31	2	54.40	0	0.00	53.80	2	1,160	0.17%
2024/07/29	6	55.75	0	54.90	54.40	6	1,170	0.51%
2024/07/23	0	58.00	0	0.00	58.90	0	1,189	0.00%
2024/07/22	2	58.00	2	58.30	57.40	0	1,195	0.00%
2024/07/19	1	59.50	0	0.00	59.30	1	1,188	0.08%
2024/07/18	2	60.35	0	0.00	60.40	2	1,194	0.17%
2024/07/17	2	61.90	0	0.00	61.80	2	1,189	0.17%
2024/07/16	0.1	62.40	0	0.00	62.20	0.1	1,198	0.01%
2024/07/15	2	61.80	6	62.00	61.70	-4	1,222	-0.33%
2024/07/12	0	62.60	0	0.00	62.30	0	1,243	0.00%
2024/07/10	1	62.20	0	0.00	62.00	1	1,278	0.08%
2024/07/09	3.1	62.40	0	0.00	62.30	3.1	1,294	0.24%
2024/07/08	0.5	64.71	14	65.80	64.00	-13.5	1,331	-1.01%
2024/07/05	0	65.29	0	0.00	64.80	0	1,322	0.00%
2024/07/02	3.1	63.17	0	0.00	63.10	3.1	1,380	0.22%
2024/06/28	3	67.10	1	67.10	67.10	2	1,366	0.15%
2024/06/25	0.2	66.64	0	0.00	66.70	0.2	1,397	0.02%
2024/06/24	1	66.80	0	0.00	66.80	1	1,412	0.07%
2024/06/21	1	67.91	2	68.30	67.80	-1	1,471	-0.07%
2024/06/20	1	68.60	1	68.60	68.30	0	1,500	0.00%
2024/06/19	4	67.90	1	68.00	67.70	3	1,692	0.18%
2024/06/18	1	68.70	0	0.00	68.80	1	1,857	0.05%
2024/06/17	0	68.20	3	68.33	68.40	-3	1,865	-0.16%
2024/06/13	1.1	67.79	0	0.00	67.80	1.1	1,905	0.06%
2024/06/12	0	0.00	3	66.60	66.70	-3	1,913	-0.16%
2024/06/11	4.5	66.54	0	0.00	66.20	4.5	1,917	0.23%
2024/06/07	1.1	67.12	1	67.40	67.10	0.1	1,934	0.00%
2024/06/06	0	67.40	0	0.00	66.80	0	1,960	0.00%
2024/06/05	0	67.70	10	67.90	67.40	-10	1,973	-0.51%
2024/06/04	0.4	68.27	0	0.00	67.90	0.4	2,009	0.02%
2024/06/03	0	68.10	9	68.01	68.90	-9	2,022	-0.44%
2024/05/31	1	67.60	0	0.00	67.20	1	2,043	0.05%
2024/05/30	4	68.00	0	0.00	67.80	4	2,078	0.19%
2024/05/29	1	68.80	4	69.35	68.90	-3	2,103	-0.14%
2024/05/28	8	69.23	4	69.67	69.00	4	2,148	0.19%
2024/05/27	3	68.00	5	68.10	68.30	-2	2,241	-0.09%
2024/05/23	1.1	65.67	0	0.00	65.20	1.1	2,518	0.04%
2024/05/22	4.2	66.26	0	0.00	66.10	4.2	2,520	0.17%
2024/05/21	1.1	66.60	0	0.00	66.50	1.1	2,518	0.04%
2024/05/20	0	65.30	0	0.00	65.40	0	2,510	0.00%
2024/05/17	1.1	65.48	0	0.00	65.30	1.1	2,504	0.04%
2024/05/16	1	64.71	0	0.00	64.20	1	2,494	0.04%
2024/05/15	3.4	65.09	0	0.00	64.40	3.4	2,479	0.14%
2024/05/14	2.2	65.05	0	0.00	64.80	2.2	2,468	0.09%
2024/05/13	0.4	66.19	0	66.80	65.50	0.4	2,458	0.02%
2024/05/10	2.2	66.93	0	0.00	67.00	2.2	2,445	0.09%
2024/05/09	35.2	68.16	0	0.00	67.60	35.2	2,433	1.45%
2024/05/08	2.2	70.56	0.2	69.60	69.70	2	2,416	0.08%
2024/05/07	0	0.00	2	71.40	70.00	-2	2,402	-0.08%
2024/05/06	2	68.75	10	69.10	68.30	-8	2,312	-0.35%
2024/05/03	0	67.40	0	0.00	67.40	0	2,277	0.00%
2024/05/02	5	66.60	0	0.00	66.70	5	2,267	0.22%
2024/04/30	11.1	67.69	0	0.00	67.60	11.1	2,245	0.49%
2024/04/29	10	66.60	5	67.30	68.00	5	2,208	0.23%
2024/04/26	0	0.00	2	65.70	66.00	-2	2,192	-0.09%
2024/04/24	0	0.00	11	65.05	64.90	-11	2,176	-0.51%
2024/04/23	12.1	62.70	0	0.00	63.10	12.1	2,164	0.56%
2024/04/22	10	62.63	0	0.00	62.40	10	2,159	0.46%
2024/04/19	0	65.50	0	0.00	64.10	0	2,153	0.00%
2024/04/18	13.2	67.62	2	68.25	67.20	11.2	2,129	0.52%
2024/04/17	0	69.60	3	68.90	69.80	-3	2,112	-0.14%
2024/04/16	2.2	67.93	2	68.45	67.80	0.2	2,104	0.01%
2024/04/15	17	72.24	2	71.25	72.10	15	2,073	0.72%
2024/04/12	10	75.00	31	74.16	74.20	-21	2,061	-1.02%
2024/04/11	0	71.40	0	0.00	71.80	0	2,010	0.00%
2024/04/10	4.2	73.59	5	73.60	73.20	-0.9	2,006	-0.04%
2024/04/09	11	70.72	0	0.00	71.50	11	1,948	0.56%
2024/04/08	0	71.35	0	0.00	72.00	0	1,932	0.00%
2024/04/02	0	71.70	0	0.00	71.10	0	1,931	0.00%
2024/04/01	0.2	71.50	3	71.33	71.20	-2.8	1,951	-0.14%
2024/03/29	1.6	70.16	1	70.40	70.00	0.6	1,939	0.03%
2024/03/28	1.4	70.58	0	0.00	70.10	1.4	1,932	0.07%
2024/03/27	3.2	71.14	0	0.00	72.00	3.2	1,928	0.17%
2024/03/26	3	71.63	0	72.90	71.00	3	1,907	0.16%
2024/03/25	0.1	70.97	3.3	71.42	71.20	-3.2	1,840	-0.17%
2024/03/22	36.3	72.30	13.2	73.58	70.80	23.1	1,813	1.27%
2024/03/21	22	72.73	2	72.31	74.90	20	1,614	1.24%
2024/03/20	6.2	69.05	0	0.00	68.10	6.2	1,447	0.43%
2024/03/19	21	68.97	0	0.00	68.70	21	1,444	1.45%
2024/03/18	7.2	68.96	0	0.00	68.90	7.2	1,425	0.50%
2024/03/15	8	67.85	0	0.00	67.00	8	1,403	0.57%
2024/03/14	2	68.00	0	0.00	67.50	2	1,393	0.14%
2024/03/13	10	68.96	0	0.00	68.30	10	1,401	0.71%
2024/03/12	5.5	69.41	3	69.53	69.70	2.5	1,396	0.18%
2024/03/11	4	67.15	1	68.20	66.80	3	1,380	0.22%
2024/03/08	2	69.20	2.4	69.52	67.70	-0.4	1,361	-0.03%
2024/03/07	3	72.00	1	72.30	72.10	2	1,330	0.15%
2024/03/06	16.1	72.60	1	72.90	73.40	15.1	1,313	1.15%
2024/03/05	5.4	72.97	6	72.83	74.50	-0.7	1,290	-0.05%
2024/03/04	4	74.75	7	75.26	74.50	-3	1,250	-0.24%
2024/03/01	2	77.20	4	75.20	74.60	-2	1,208	-0.17%
2024/02/29	55	73.11	64	72.96	75.40	-9	1,139	-0.79%
2024/02/27	21	71.67	21	72.61	72.30	0	976	0.00%
2024/02/26	7	63.53	28	66.16	66.80	-21	777	-2.70%
2024/02/23	0	0.00	2	61.30	60.80	-2	678	-0.29%
2024/02/22	0	0.00	1	59.90	60.50	-1	668	-0.15%
2024/02/21	0	0.00	13	59.57	59.70	-13	667	-1.95%
2024/02/20	7	59.23	0	0.00	59.10	7	662	1.06%
2024/02/19	7	59.50	0	0.00	59.60	7	662	1.06%
2024/02/01	0	0.00	1	57.90	57.90	-1	657	-0.15%
2024/01/31	0	0.00	7	57.37	57.80	-7	660	-1.06%
2024/01/30	3.1	56.77	0	0.00	56.80	3.1	674	0.46%
2024/01/29	0	0.00	2	57.20	57.20	-2	683	-0.29%
2024/01/26	3	56.87	11	56.95	56.80	-8	693	-1.15%
2024/01/25	6	57.20	0	0.00	57.00	6	713	0.84%
2024/01/24	2	57.75	3	57.83	57.80	-1	714	-0.14%
2024/01/23	4	57.28	2	57.40	57.40	2	719	0.28%
2024/01/22	1	57.00	0	0.00	57.20	1	722	0.14%
2024/01/19	0	0.00	8	56.84	56.80	-8	724	-1.10%
2024/01/18	5	56.10	6	56.52	56.40	-1	730	-0.14%
2024/01/17	8.3	56.75	9	56.96	56.40	-0.7	729	-0.10%
2024/01/16	2	56.70	6	56.83	56.70	-4	728	-0.55%
2024/01/15	0	0.00	11	56.75	57.40	-11	729	-1.51%
2024/01/12	4	55.98	3	56.43	55.90	1	727	0.14%
2024/01/11	2	55.90	5	56.20	55.90	-3	735	-0.41%
2024/01/10	2.1	56.01	0	0.00	56.00	2.1	744	0.28%
2024/01/09	6	56.38	0	0.00	56.20	6	757	0.79%
2024/01/08	12	56.61	2	56.80	56.60	10	758	1.32%
2024/01/05	10	58.27	76	57.86	57.90	-66	753	-8.76%
2024/01/04	19	59.15	4	60.03	58.60	15	761	1.97%
2024/01/03	9	59.99	0	0.00	59.80	9	765	1.18%
2024/01/02	7	61.21	3	61.57	61.10	4	782	0.51%
2023/12/29	7	61.73	1	61.30	61.90	6	895	0.67%
2023/12/28	50.1	61.40	3	61.93	61.40	47.1	982	4.79%
2023/12/27	26.1	61.10	47	61.39	62.20	-20.9	1,026	-2.04%
2023/12/26	2	59.75	3	59.80	59.60	-1	988	-0.10%
2023/12/25	7	59.86	0	0.00	59.50	7	986	0.71%
2023/12/22	6	60.43	15	61.32	59.90	-9	984	-0.91%
2023/12/21	11	59.40	8	59.66	59.50	3	960	0.31%
2023/12/20	4	59.90	3	60.37	59.70	1	964	0.10%
2023/12/19	4	60.15	1	59.80	60.10	3	962	0.31%
2023/12/18	13	61.98	3	62.60	61.00	10	958	1.04%
2023/12/15	12	62.11	3	62.63	62.30	9	954	0.94%
2023/12/14	13	61.97	6	62.58	61.90	7	948	0.74%
2023/12/13	4	61.75	3	62.00	62.00	1	944	0.11%
2023/12/12	4	61.63	3	62.20	61.80	1	961	0.10%
2023/12/11	3	61.57	6	61.58	61.80	-3	964	-0.31%
2023/12/08	11	61.59	4	61.48	61.40	7	963	0.73%
2023/12/07	3	61.63	2	61.80	60.80	1	947	0.11%
2023/12/06	3	61.23	4	61.78	61.90	-1	934	-0.11%
2023/12/05	4	60.75	0	0.00	61.00	4	930	0.43%
2023/12/04	2	60.90	0	0.00	60.70	2	944	0.21%
2023/11/30	0	0.00	4	60.40	60.20	-4	927	-0.43%
2023/11/29	0	0.00	2	59.55	59.40	-2	916	-0.22%
2023/11/28	0	0.00	8	58.34	58.60	-8	930	-0.86%
2023/11/27	4	58.83	0	0.00	57.70	4	943	0.42%
2023/11/24	6	59.27	1	59.60	59.20	5	947	0.53%
2023/11/22	0	0.00	12	59.54	59.70	-12	935	-1.28%
2023/11/21	10	59.49	7	59.94	59.30	3	934	0.32%
2023/11/20	0	0.00	21	59.84	59.80	-21	935	-2.25%
2023/11/17	4	58.70	6	58.98	58.60	-2	927	-0.22%
2023/11/16	16	58.84	5	58.86	58.80	11	927	1.19%
2023/11/15	15	59.43	2	60.30	59.30	13	924	1.41%
2023/11/14	2	59.30	3	59.47	59.30	-1	924	-0.11%
2023/11/13	2	59.20	6	59.38	59.10	-4	923	-0.43%
2023/11/10	6	58.85	1	59.60	58.50	5	923	0.54%
2023/11/09	8	59.16	3	59.37	58.80	5	923	0.54%
2023/11/07	3	59.57	13	59.86	59.50	-10	918	-1.09%
2023/11/06	4	59.23	12	59.09	58.80	-8	912	-0.88%
2023/11/03	11	57.88	12	58.43	58.00	-1	905	-0.11%
2023/11/02	2	58.30	32	57.07	58.30	-30	910	-3.30%
2023/11/01	12	54.95	8	55.11	55.50	4	893	0.45%
2023/10/31	14	55.82	14	56.67	54.90	0	896	0.00%
2023/10/30	6	56.37	5	56.58	56.30	1	909	0.11%
2023/10/27	18	56.26	2	56.80	55.60	16	912	1.75%
2023/10/26	13	56.53	1	56.50	56.10	12	932	1.29%
2023/10/25	10	57.69	7	58.01	57.60	3	964	0.31%
2023/10/24	7	57.19	27	57.63	58.00	-20	990	-2.02%
2023/10/23	11	57.68	20	57.70	57.20	-9	993	-0.91%
2023/10/20	7	58.57	4	57.98	58.30	3	994	0.30%
2023/10/19	20	59.41	18	59.54	59.60	2	1,002	0.20%
2023/10/18	18	59.60	9	60.24	59.10	9	996	0.90%
2023/10/17	22	60.21	29	60.07	60.30	-7	981	-0.71%
2023/10/16	18	59.49	15	59.58	59.30	3	974	0.31%
2023/10/13	16	60.16	11	60.46	60.30	5	981	0.51%
2023/10/12	2	60.40	16	60.38	60.50	-14	988	-1.42%
2023/10/11	17	59.84	11	60.57	59.40	6	974	0.62%
2023/10/06	14	59.86	12	60.08	59.80	2	972	0.21%
2023/10/05	54	60.68	61	60.25	59.30	-7	964	-0.73%
2023/10/04	34	60.15	6	60.30	60.60	28	858	3.26%
2023/10/03	11	57.21	1.1	58.56	60.30	9.9	776	1.28%
2023/10/02	0.1	55.80	0	0.00	55.80	0.1	768	0.01%
2023/09/27	0	0.00	2	55.20	54.70	-2	823	-0.24%
2023/09/26	2	56.25	0	0.00	55.60	2	868	0.23%
2023/09/25	0	56.90	0	0.00	57.60	0	891	0.00%
2023/09/21	0.2	56.00	0	0.00	56.30	0.2	959	0.02%
2023/09/20	1	57.10	2.1	56.89	56.70	-1.1	996	-0.11%
2023/09/19	1.1	57.48	0	0.00	57.60	1.1	1,013	0.11%
2023/09/15	0.2	58.10	0	0.00	58.00	0.2	1,040	0.02%
2023/09/14	0	56.90	1	57.00	56.90	-1	1,039	-0.09%
2023/09/11	1	55.20	0	0.00	55.20	1	1,125	0.09%
2023/09/07	4	55.70	0	0.00	55.20	4	1,180	0.34%
2023/09/06	2	54.50	0	0.00	54.70	2	1,187	0.17%
2023/09/01	2	54.80	2	54.50	54.50	0	1,257	0.00%
2023/08/31	6	54.12	0.2	53.50	53.70	5.8	1,278	0.45%
2023/08/30	2	52.50	0	0.00	52.80	2	1,308	0.15%
2023/08/28	1	51.30	0	0.00	51.10	1	1,755	0.06%
2023/08/24	1	51.70	3	51.50	51.60	-2	1,822	-0.11%
2023/08/23	1	50.90	0	0.00	51.40	1	1,831	0.05%
2023/08/18	0	51.00	0	0.00	50.50	0	1,860	0.00%
2023/08/17	0	0.00	3	51.60	51.50	-3	1,860	-0.16%
2023/08/15	0	0.00	3	51.20	51.10	-3	1,883	-0.16%
2023/08/14	0.1	51.08	0	0.00	50.20	0.1	1,912	0.00%
2023/08/11	0.1	51.60	0	0.00	51.00	0.1	1,915	0.00%
2023/08/10	0	51.00	0	0.00	50.70	0	1,918	0.00%
2023/08/09	0	0.00	3	52.30	52.20	-3	1,905	-0.16%
2023/08/08	0	52.40	0	0.00	51.90	0	1,906	0.00%
2023/08/04	1	53.20	1	52.60	52.80	0	1,910	0.00%
2023/08/02	0	53.20	0	0.00	52.80	0	1,912	0.00%
2023/08/01	0	54.90	0	0.00	54.50	0	1,904	0.00%
2023/07/31	0	0.00	4	56.40	55.00	-4	1,903	-0.21%
2023/07/27	9	56.59	1	55.30	56.80	8	1,865	0.43%
2023/07/26	1	54.30	0	0.00	54.30	1	1,844	0.05%
2023/07/25	0	54.90	49	54.28	54.60	-49	1,843	-2.66%
2023/07/18	0	54.50	0	0.00	54.80	0	1,843	0.00%
2023/07/14	2	54.20	0	0.00	54.10	2	1,854	0.11%
2023/07/13	3	53.97	0	0.00	54.30	3	1,861	0.16%
2023/07/12	0	53.50	0	0.00	53.10	0	1,866	0.00%
2023/07/11	0	54.50	0	0.00	54.00	0	1,858	0.00%
2023/07/10	1	55.40	0	0.00	54.20	1	1,861	0.05%
2023/07/07	1	56.50	4	56.00	55.60	-3	1,883	-0.16%
2023/07/05	10	61.23	0	0.00	60.60	10	1,887	0.53%
2023/07/03	1	60.00	3	59.90	60.40	-2	1,872	-0.11%
2023/06/30	4	59.25	1	61.00	60.90	3	1,913	0.16%
2023/06/29	2	59.00	3	59.30	59.20	-1	1,905	-0.05%
2023/06/28	3	61.30	1	61.30	61.10	2	1,866	0.11%
2023/06/26	2	62.40	0	0.00	60.70	2	1,812	0.11%
2023/06/13	0	0.00	1	61.30	61.40	-1	1,664	-0.06%
2023/06/12	0	0.00	2	61.99	61.00	-2	1,629	-0.12%
2023/06/09	0	0.00	0	61.00	60.80	0	1,608	0.00%
2023/06/08	0	60.70	1	60.70	60.70	-1	1,592	-0.06%
2023/06/07	0	0.00	1	61.50	61.20	-1	1,577	-0.06%
2023/06/05	0	0.00	3	63.20	62.10	-3	1,516	-0.20%
2023/06/02	11	61.99	16	62.61	62.70	-5	1,490	-0.34%
2023/06/01	10	61.22	5	60.62	61.70	5	1,344	0.37%
2023/05/31	0	0.00	4	58.30	58.30	-4	1,046	-0.38%
2023/05/18	1	51.00	1	50.70	50.70	0	999	0.00%
2023/05/09	3	48.70	0	0.00	48.60	3	965	0.31%
2023/05/05	2	50.30	0	0.00	50.20	2	943	0.21%
2023/05/03	6	50.48	5	50.78	51.50	1	946	0.11%
2023/05/02	1	50.60	0	0.00	50.60	1	937	0.11%
2023/04/25	1	51.80	0	0.00	50.70	1	911	0.11%
2023/04/21	0	0.00	1	52.00	51.40	-1	887	-0.11%
2023/04/17	1	54.30	0	0.00	55.00	1	821	0.12%
2023/04/13	3	54.30	3	53.60	53.90	0	778	0.00%
2023/03/27	0	51.20	0	0.00	51.10	0	456	0.00%
2023/03/23	0	0.00	4	50.20	50.50	-4	430	-0.93%
2023/03/22	0	50.00	0	0.00	50.30	0	423	0.00%
2023/03/20	0	49.50	0	0.00	49.50	0	402	0.00%
2023/03/14	0	48.85	0	0.00	48.90	0	381	0.00%
2023/03/10	0	48.90	0	0.00	48.75	0	373	0.00%
2023/03/09	1	49.75	0	0.00	49.70	1	367	0.27%
2023/03/08	3	49.35	0	0.00	49.65	3	363	0.83%
2023/03/03	1	48.50	0	0.00	48.95	1	328	0.30%
2023/03/02	4	48.55	0	0.00	48.70	4	321	1.24%
2023/03/01	0	0.00	4	48.00	47.95	-4	307	-1.30%
2023/02/24	0	0.00	1	48.05	47.60	-1	297	-0.34%
2023/02/23	2	46.90	2	46.80	47.20	0	281	0.00%
2023/02/21	0	0.00	1	45.45	45.35	-1	235	-0.42%
2023/02/08	2	44.95	2	45.18	44.50	0	217	0.00%
2023/01/10	0	0.00	20	42.09	42.75	-20	215	-9.27%
2022/12/09	0	0.00	2	41.80	41.35	-2	314	-0.64%
2022/11/15	0	0.00	0.3	42.10	42.25	-0.3	297	-0.10%
2022/10/14	0	0.00	1	41.20	40.85	-1	275	-0.36%
2022/09/20	0	0.00	5	40.35	40.70	-5	197	-2.53%
2022/09/16	0	0.00	1	40.75	40.65	-1	201	-0.50%
2022/09/01	5	40.00	0	0.00	39.95	5	220	2.27%
2022/08/24	0	0.00	1	40.25	39.90	-1	239	-0.42%
2022/07/27	0.1	38.75	0	0.00	39.10	0.1	238	0.03%
2022/07/06	1	35.00	0	0.00	34.85	1	332	0.30%
2022/06/22	2	39.10	2	39.10	39.10	0	458	0.00%
2022/06/20	0	40.20	0	0.00	39.70	0	467	0.00%
2022/06/06	0	0.00	1	44.10	43.80	-1	536	-0.19%
2022/06/01	0	0.00	1	43.65	43.55	-1	576	-0.17%
2022/05/31	7	43.10	0	0.00	43.05	7	588	1.19%
2022/05/30	0	0.00	0.1	43.70	43.05	-0.1	602	-0.01%
2022/05/23	0	0.00	5	42.90	42.95	-5	761	-0.66%
2022/05/20	11	42.87	0	0.00	42.90	11	810	1.36%
2022/05/18	1	42.90	0	0.00	42.95	1	1,149	0.09%
2022/05/11	1	41.95	0	0.00	41.95	1	1,253	0.08%
2022/05/10	0	0.00	2	41.58	42.05	-2	1,257	-0.16%
2022/04/27	1	40.70	0	0.00	41.10	1	1,273	0.08%
2022/04/07	0	0.00	27	43.68	43.35	-27	1,275	-2.12%
2022/04/06	12	44.06	0	0.00	43.90	12	1,273	0.94%
2022/03/31	1	44.70	10	44.69	44.80	-9	1,281	-0.70%
2022/03/30	0	47.63	26	47.63	47.75	-26	1,274	-2.04%
2022/03/29	4	47.38	0	0.00	47.40	4	1,278	0.31%
2022/03/28	0	47.60	0	0.00	47.45	0	1,315	0.00%
2022/03/25	1	47.75	0	48.00	47.30	1	1,312	0.08%
2022/03/23	0	48.90	1	48.35	48.30	-1	1,301	-0.08%
2022/03/21	0	49.08	0	0.00	48.45	0	1,304	0.00%
2022/03/18	0	48.50	0	0.00	48.05	0	1,311	0.00%
2022/03/14	1	47.35	0	0.00	47.65	1	1,324	0.08%
2022/03/11	0	47.10	0	0.00	46.85	0	1,319	0.00%
2022/03/08	2	47.15	3	46.32	45.90	-1	1,354	-0.07%
2022/03/07	0	0.00	1	46.65	47.00	-1	1,339	-0.07%
2022/03/01	2	49.80	0	0.00	50.00	2	1,300	0.15%
2022/02/25	0	0.00	1	49.85	49.40	-1	1,284	-0.08%
2022/02/24	4	50.45	8	50.08	49.05	-4	1,267	-0.32%
2022/02/23	11	51.15	5	51.20	51.70	6	1,298	0.46%
2022/02/22	0	0.00	4	50.20	50.60	-4	1,280	-0.31%
2022/02/21	7	51.57	11	51.92	50.80	-4	1,250	-0.32%
2022/02/18	17	50.18	38	50.61	51.00	-21	1,122	-1.87%
2022/02/17	18	48.98	9	49.13	49.30	9	945	0.95%
2022/02/16	5	48.05	2	48.20	48.10	3	895	0.33%
2022/02/11	2	46.55	2	46.65	46.65	0	872	0.00%
2022/01/13	2	45.50	2	45.70	45.70	0	928	0.00%
2022/01/10	3	45.85	2	45.80	45.80	1	920	0.11%
2021/12/30	8	49.50	4	48.61	48.65	4	897	0.45%
2021/12/27	5	48.15	0.7	48.05	48.05	4.3	850	0.51%
2021/12/24	1	48.45	1	48.05	48.00	0	852	0.00%
2021/12/23	0	48.35	0	0.00	47.80	0	832	0.00%
2021/12/22	1	47.85	0	0.00	47.80	1	817	0.12%
2021/12/13	0	0.00	1	47.75	47.70	-1	739	-0.14%
2021/12/02	9	46.03	4	46.15	45.70	5	679	0.74%
2021/11/24	1	45.85	0	0.00	45.75	1	683	0.15%
2021/11/23	0	0.00	1	46.15	45.85	-1	680	-0.15%
2021/11/22	2	47.93	2	48.13	46.90	0	672	0.00%
2021/11/19	1	46.60	0	0.00	45.85	1	597	0.17%
2021/11/18	0	0.00	3	46.95	47.00	-3	584	-0.51%
2021/11/17	1	46.45	5	46.40	46.45	-4	576	-0.69%
2021/11/16	0	0.00	1	46.15	46.10	-1	581	-0.17%
2021/11/11	1	45.15	0	0.00	45.05	1	575	0.17%
2021/11/10	0	0.00	5	45.15	45.20	-5	597	-0.84%
2021/11/04	0.5	45.20	0	0.00	44.90	0.5	774	0.06%
2021/11/03	4	45.15	2	45.00	45.15	2	901	0.22%
2021/11/02	7	44.55	18	45.57	44.45	-11	1,168	-0.94%
2021/11/01	0.1	44.50	5	44.95	44.90	-4.9	1,362	-0.36%
2021/10/29	0.1	43.30	0	0.00	43.40	0.1	1,346	0.00%
2021/10/28	2	42.80	2	43.20	43.20	0	1,347	0.00%
2021/10/04	1	39.95	0	0.00	40.15	1	1,844	0.05%
2021/10/01	1	40.50	5	40.20	40.20	-4	1,863	-0.21%
2021/09/30	2	41.70	2	41.85	41.85	0	1,884	0.00%
2021/09/28	2	43.35	12	43.23	43.10	-10	2,026	-0.49%
2021/09/27	6	43.30	2	43.25	43.25	4	2,050	0.20%
2021/09/23	2	42.95	2	42.60	42.60	0	2,260	0.00%
2021/09/16	2	43.40	2	43.05	43.05	0	2,471	0.00%
2021/09/14	2	43.70	2	43.60	43.60	0	2,488	0.00%
2021/09/07	0	0.00	1	43.05	43.15	-1	2,542	-0.04%
2021/09/06	0	0.00	1	44.30	43.60	-1	2,553	-0.04%
2021/09/02	7	44.39	0	0.00	44.25	7	2,564	0.27%
2021/09/01	0	0.00	7	44.94	45.10	-7	2,563	-0.27%
2021/08/31	4	43.95	2	44.00	44.00	2	2,566	0.08%
2021/08/30	2	44.20	2	43.60	43.60	0	2,584	0.00%
2021/08/25	1	43.60	1	44.25	44.25	0	2,644	0.00%
2021/08/24	5	44.32	3	43.55	43.55	2	2,676	0.07%
2021/08/23	3	44.45	2	44.70	44.70	1	2,691	0.04%
2021/08/19	0	0.00	2	43.80	43.15	-2	2,700	-0.07%
2021/08/18	2	43.60	2	44.75	44.75	0	2,712	0.00%
2021/08/17	0	0.00	6	44.00	43.50	-6	2,744	-0.22%
2021/08/16	0.2	43.50	2	43.70	43.85	-1.8	2,760	-0.07%
2021/08/13	15	43.92	7	43.98	43.15	8	2,746	0.29%
2021/08/11	5	47.05	3	47.53	46.15	2	2,721	0.07%
2021/08/10	7	48.49	8	48.50	47.70	-1	2,706	-0.04%
2021/08/09	24	50.56	11.1	51.34	49.90	12.9	2,679	0.48%
2021/08/06	63.2	53.71	29	53.51	53.30	34.2	2,593	1.32%
2021/08/05	24	50.54	18	51.46	52.40	6	2,360	0.25%
2021/08/04	2	48.30	2	48.50	48.50	0	2,222	0.00%
2021/08/02	0	0.00	1	48.15	47.80	-1	2,350	-0.04%
2021/07/29	17	48.04	6	48.53	48.60	11	2,504	0.44%
2021/07/28	4	47.73	4	47.95	48.00	0	2,534	0.00%
2021/07/27	2	51.00	0	0.00	49.95	2	2,644	0.08%
2021/07/26	11	50.46	5	50.50	50.80	6	2,789	0.22%
2021/07/23	1	50.40	4	50.75	50.00	-3	2,894	-0.10%
2021/07/22	0	0.00	9	50.38	50.40	-9	2,996	-0.30%
2021/07/21	2	49.10	1	49.95	48.70	1	3,161	0.03%
2021/07/20	6	49.70	0	0.00	49.25	6	3,616	0.17%
2021/07/19	6	50.93	1	50.60	51.00	5	3,856	0.13%
2021/07/16	1	50.20	3	50.00	50.60	-2	4,008	-0.05%
2021/07/15	1	49.95	0	0.00	50.00	1	4,307	0.02%
2021/07/14	0	0.00	1	50.30	50.20	-1	4,445	-0.02%
2021/07/13	0	0.00	1	50.10	49.05	-1	4,417	-0.02%
2021/07/12	3	49.50	3	49.73	49.20	0	4,432	0.00%
2021/07/09	0	0.00	6	48.54	48.85	-6	4,420	-0.14%
2021/07/08	5	49.07	0	0.00	48.80	5	4,425	0.11%
2021/07/07	0	0.00	4	50.40	49.50	-4	4,422	-0.09%
2021/07/06	5	50.34	1	51.40	50.20	4	4,420	0.09%
2021/07/05	3	52.23	19	52.43	51.40	-16	4,426	-0.36%
2021/07/02	0	0.00	1	49.20	49.20	-1	4,336	-0.02%
2021/07/01	2	49.00	0	0.00	48.90	2	4,324	0.05%
2021/06/30	25	50.42	28	50.86	50.60	-3	4,293	-0.07%
2021/06/29	7	48.39	20	48.88	49.45	-13	4,156	-0.31%
2021/06/28	19	48.88	18	48.38	49.45	1	4,093	0.02%
2021/06/25	5	45.97	0	0.00	46.30	5	4,038	0.12%
2021/06/24	0	0.00	24	45.25	45.40	-24	4,028	-0.60%
2021/06/23	1	45.40	0	0.00	45.35	1	4,027	0.02%
2021/06/22	0	0.00	5	44.50	44.25	-5	4,027	-0.12%
2021/06/21	2	45.00	0	0.00	44.55	2	4,028	0.05%
2021/06/16	5	46.25	15	46.25	46.05	-10	4,143	-0.24%
2021/06/15	23	46.65	0.4	46.60	46.90	22.6	4,150	0.54%
2021/06/11	5	45.85	0	0.00	45.80	5	4,224	0.12%
2021/06/10	5	46.45	0	0.00	46.40	5	4,257	0.12%
2021/06/09	5	46.55	0	0.00	46.35	5	4,255	0.12%
2021/06/08	2	46.25	6	46.82	46.75	-4	4,256	-0.09%
2021/06/07	6	46.05	0	0.00	45.90	6	4,270	0.14%
2021/06/04	0	0.00	2	46.85	46.90	-2	4,255	-0.05%
2021/06/03	0	0.00	2	46.60	46.10	-2	4,230	-0.05%
2021/06/02	4	45.75	0	0.00	45.70	4	4,216	0.09%
2021/05/25	1	44.65	0	0.00	44.55	1	4,173	0.02%
2021/05/21	1	41.40	0	0.00	41.85	1	4,150	0.02%
2021/05/20	0	0.00	1	41.20	41.05	-1	4,168	-0.02%
2021/05/19	1	41.70	0	0.00	42.10	1	4,240	0.02%
2021/05/18	3	41.45	0	0.00	42.15	3	4,240	0.07%
2021/05/13	0	0.00	6	42.37	42.30	-6	4,130	-0.15%
2021/05/12	1	40.60	0	0.00	41.60	1	4,091	0.02%
2021/05/11	5	44.94	4	45.51	44.60	1	4,017	0.02%
2021/05/10	2	49.10	2	50.55	48.90	0	3,942	0.00%
2021/05/07	1	51.10	9	50.80	50.70	-8	3,891	-0.21%
2021/05/06	8	50.36	14	50.48	48.80	-6	3,833	-0.16%
2021/05/05	9	51.44	4	52.55	52.60	5	3,721	0.13%
2021/05/04	5	53.14	7	52.08	51.60	-2	3,676	-0.05%
2021/05/03	13	56.66	29	57.86	54.60	-16	3,538	-0.45%
2021/04/29	44	55.88	3	55.77	56.40	41	3,373	1.22%
2021/04/28	17	56.27	6	55.65	56.00	11	3,251	0.34%
2021/04/27	17	56.50	14	56.62	55.90	3	3,127	0.10%
2021/04/26	30	57.55	27	57.22	58.00	3	2,931	0.10%
2021/04/23	30.1	50.12	33	50.53	53.50	-2.9	2,468	-0.12%
2021/04/22	3.1	48.41	1	49.40	48.65	2.1	2,238	0.09%
2021/04/21	23	47.69	19	47.91	49.40	4	2,087	0.19%
2021/04/20	12	45.73	10	46.37	47.65	2	1,811	0.11%
2021/04/16	0	0.00	2	44.10	43.85	-2	1,993	-0.10%
2021/04/15	5	42.36	0	0.00	42.45	5	1,950	0.26%
2021/04/09	0	0.00	4	44.20	44.25	-4	1,899	-0.21%
2021/04/08	5	44.00	10	43.70	43.65	-5	1,858	-0.27%
2021/04/07	11	43.44	0	0.00	43.55	11	1,834	0.60%
2021/04/01	5	43.70	1	43.35	43.30	4	1,835	0.22%
2021/03/31	0	0.00	1	43.20	43.10	-1	1,812	-0.06%
2021/03/30	8	43.29	15	43.32	43.45	-7	1,807	-0.39%
2021/03/29	0	0.00	3	42.48	42.50	-3	1,752	-0.17%
2021/03/26	3	42.25	0	0.00	42.20	3	1,747	0.17%
2021/03/25	0	0.00	4	42.24	42.05	-4	1,755	-0.23%
2021/03/24	3	42.33	0	0.00	42.30	3	1,747	0.17%
2021/03/23	5	43.00	2	43.30	42.70	3	1,742	0.17%
2021/03/22	6	42.89	8	43.10	43.30	-2	1,655	-0.12%
2021/03/19	0	0.00	1	42.25	42.10	-1	1,650	-0.06%
2021/03/17	18	42.68	12	42.76	42.60	6	1,666	0.36%
2021/03/16	0	0.00	1	42.35	42.45	-1	1,607	-0.06%
2021/03/15	1	41.55	0	0.00	41.70	1	1,577	0.06%
2021/03/11	5	41.80	0	0.00	41.15	5	1,591	0.31%
2021/03/10	1	40.70	0	0.00	40.80	1	1,583	0.06%
2021/03/05	1	40.65	0	0.00	40.55	1	1,799	0.06%
2021/03/02	5	42.50	3	42.32	41.50	2	1,808	0.11%
2021/02/26	0	0.00	1	41.80	41.90	-1	1,787	-0.06%
2021/02/25	3	42.02	0	0.00	42.10	3	1,776	0.17%
2021/02/24	5	42.02	2	42.05	41.55	3	1,748	0.17%
2021/02/22	1	41.75	0	0.00	41.75	1	1,706	0.06%
2021/02/19	1	41.90	25.3	41.91	41.75	-24.3	1,679	-1.45%
2021/02/18	25	39.78	0	0.00	40.90	25	1,589	1.57%
2021/02/05	1	38.05	3	38.07	38.00	-2	1,559	-0.13%
2021/02/03	0	0.00	1	38.00	37.75	-1	1,564	-0.06%
2021/02/02	0.2	38.50	3	37.65	37.75	-2.8	1,572	-0.18%
2021/01/29	0	0.00	7	38.48	38.25	-7	1,576	-0.44%
2021/01/25	3	38.85	0	0.00	39.05	3	1,551	0.19%
2021/01/13	1.1	41.69	0	0.00	41.80	1.1	1,470	0.07%
2021/01/12	6	43.55	2	43.03	42.10	4	1,434	0.28%
2021/01/11	0	0.00	1	40.10	41.70	-1	1,145	-0.09%
2021/01/06	0	0.00	10	39.00	38.60	-10	1,022	-0.98%
2021/01/05	2	38.90	0	0.00	38.90	2	1,005	0.20%
2020/12/31	5	39.30	0	0.00	39.30	5	1,003	0.50%
2020/12/28	10	40.00	2	39.75	39.90	8	1,000	0.80%
2020/12/24	2	39.23	0	0.00	39.25	2	977	0.20%
2020/12/18	0.3	38.90	0	0.00	38.85	0.3	965	0.03%
2020/12/17	0	0.00	2	39.30	38.95	-2	965	-0.21%
2020/12/15	3	39.48	0	0.00	39.25	3	958	0.31%
2020/12/11	3	40.00	4	39.89	38.85	-1	925	-0.11%
2020/12/10	2	40.13	0	0.00	40.00	2	892	0.22%
2020/12/07	1	39.50	1	40.10	39.50	0	850	0.00%
2020/12/04	0	0.00	2	40.18	39.80	-2	830	-0.24%
2020/12/03	0	0.00	1	39.95	39.70	-1	813	-0.12%
2020/12/02	10	41.60	13	40.85	40.60	-3	785	-0.38%
2020/12/01	0	0.00	1	38.45	39.80	-1	678	-0.15%
2020/11/30	0	0.00	2	37.85	37.55	-2	612	-0.33%
2020/11/26	1	37.60	0	0.00	37.60	1	592	0.17%
2020/11/20	1	37.10	0	0.00	37.20	1	571	0.18%
2020/11/13	0	0.00	1	36.50	36.55	-1	631	-0.16%
2020/11/09	1	36.00	0	0.00	35.85	1	695	0.14%
2020/11/06	0	0.00	5	36.72	36.60	-5	683	-0.73%
2020/10/29	0	36.30	0	0.00	36.60	0	721	0.00%
2020/10/27	1	36.75	0	0.00	36.80	1	729	0.14%
2020/10/23	8	37.46	0	0.00	37.80	8	727	1.10%
2020/10/22	0	0.00	5	37.05	37.05	-5	723	-0.69%
2020/10/21	5	37.00	0	0.00	37.15	5	730	0.68%
2020/10/20	0	0.00	5	37.15	36.90	-5	742	-0.67%
2020/10/19	5	36.45	0	0.00	37.00	5	739	0.68%
2020/09/30	2	34.65	0	0.00	34.90	2	806	0.25%
2020/09/24	1	34.85	0	0.00	34.90	1	846	0.12%
2020/09/22	1	36.00	0	0.00	35.75	1	853	0.12%
2020/09/17	0	0.00	4	36.25	36.30	-4	886	-0.45%
2020/09/16	1	36.45	0	0.00	36.30	1	931	0.11%
2020/09/10	1	36.00	0	0.00	36.05	1	949	0.11%
2020/09/08	0	0.00	1	36.30	36.30	-1	958	-0.10%
2020/09/04	1	36.80	0	0.00	36.85	1	975	0.10%
2020/09/03	3	37.83	0	37.55	37.55	3	965	0.31%
2020/09/01	2	37.55	0	0.00	37.50	2	1,051	0.19%
2020/08/31	0	0.00	1	37.75	37.40	-1	1,076	-0.09%
2020/08/28	1	37.65	0	0.00	37.60	1	1,108	0.09%
2020/08/26	2	37.70	0	0.00	37.75	2	1,161	0.17%
2020/08/25	0	0.00	5	37.85	37.80	-5	1,179	-0.42%
2020/08/20	2	36.35	0	0.00	36.30	2	1,540	0.13%
2020/08/19	1	37.30	0	0.00	37.35	1	1,530	0.07%
2020/08/13	0	0.00	53	39.34	39.10	-53	1,632	-3.25%
2020/08/11	2	41.75	0	0.00	41.35	2	1,647	0.12%
2020/08/04	0	0.00	1	43.15	42.90	-1	1,796	-0.06%
2020/07/31	2	42.63	1	42.95	43.05	1	1,865	0.05%
2020/07/30	0	0.00	6	42.84	42.85	-6	1,935	-0.31%
2020/07/29	0	0.00	6	41.00	42.20	-6	1,951	-0.31%
2020/07/28	1	41.85	0	0.00	40.75	1	1,965	0.05%
2020/07/24	1	43.30	0	0.00	42.25	1	2,042	0.05%
2020/07/21	1	42.70	0	0.00	42.70	1	2,169	0.05%
2020/07/15	0	0.00	30	42.30	42.30	-30	2,459	-1.22%
2020/07/10	0	0.00	8	43.96	43.75	-8	2,521	-0.32%
2020/07/09	9.1	45.27	0	0.00	44.95	9.1	2,536	0.36%
2020/07/07	2	44.55	0	0.00	44.55	2	2,540	0.08%
2020/07/06	0	0.00	1	45.30	45.10	-1	2,564	-0.04%
2020/07/03	5	44.91	4	44.94	44.75	1	2,593	0.04%
2020/07/01	1	44.45	0	0.00	44.45	1	2,651	0.04%
2020/06/30	1	43.70	5	43.65	43.40	-4	2,656	-0.15%
2020/06/29	2	43.60	0	0.00	43.70	2	2,670	0.07%
2020/06/24	2	44.40	0	0.00	44.25	2	2,689	0.07%
2020/06/23	1	46.60	0	0.00	46.60	1	2,705	0.04%
2020/06/22	2	47.48	2	47.70	47.25	0	2,696	0.00%
2020/06/17	1	47.80	1	47.55	47.65	0	2,767	0.00%
2020/06/16	1	47.70	0	0.00	47.70	1	2,794	0.04%
2020/06/15	35	47.09	0	0.00	46.95	35	2,849	1.23%
2020/06/11	0	0.00	1	47.90	47.30	-1	2,932	-0.03%
2020/06/09	3	48.03	1	48.30	47.75	2	3,041	0.07%
2020/06/08	6	49.08	0	0.00	48.20	6	3,102	0.19%
2020/06/05	0	0.00	2	50.90	50.50	-2	3,120	-0.06%
2020/06/04	1	50.30	16	50.34	50.00	-15	3,245	-0.46%
2020/06/03	2.1	49.75	1	50.10	49.90	1.1	3,347	0.03%
2020/06/02	2	49.25	2	49.50	50.10	0	3,765	0.00%
2020/06/01	2	49.60	1	49.65	49.65	1	3,932	0.03%
2020/05/29	30	49.83	0	0.00	49.55	30	3,929	0.76%
2020/05/28	12	52.83	15	52.00	49.50	-3	3,917	-0.08%
2020/05/27	20	50.18	9	49.82	52.00	11	3,725	0.30%
2020/05/26	2	48.15	0	0.00	48.05	2	3,625	0.06%
2020/05/25	0	0.00	1	47.65	48.35	-1	3,637	-0.03%
2020/05/22	2	47.68	0	0.00	47.55	2	3,626	0.06%
2020/05/21	0	0.00	2	48.80	48.35	-2	3,578	-0.06%
2020/05/20	0	0.00	1	47.15	46.90	-1	3,540	-0.03%
2020/05/18	6	48.56	2	48.10	47.90	4	3,531	0.11%
2020/05/15	1	47.40	1	47.15	47.95	0	3,514	0.00%
2020/05/14	4	48.31	3	48.38	47.40	1	3,523	0.03%
2020/05/13	4	48.05	4	47.93	48.10	0	3,533	0.00%
2020/05/11	2	47.55	44	47.44	47.35	-42	3,528	-1.19%
2020/05/08	17	48.82	0	0.00	48.70	17	3,490	0.49%
2020/05/07	4	49.18	0	0.00	49.00	4	3,481	0.11%
2020/05/06	2	48.80	7	47.84	48.80	-5	3,469	-0.14%
2020/05/05	3	47.65	4	47.98	47.30	-1	3,435	-0.03%
2020/05/04	1	47.30	0	0.00	47.40	1	3,452	0.03%
2020/04/30	0	0.00	5	47.68	47.20	-5	3,463	-0.14%
2020/04/28	1	47.15	9	47.09	47.15	-8	3,461	-0.23%
2020/04/27	9	46.68	10	46.55	46.60	-1	3,462	-0.03%
2020/04/23	4	46.00	1	46.20	46.20	3	3,622	0.08%
2020/04/22	11	44.99	0	0.00	46.70	11	3,621	0.30%
2020/04/21	17	46.12	8	47.59	45.40	9	3,585	0.25%
2020/04/20	0	0.00	3	45.95	45.95	-3	3,419	-0.09%
2020/04/16	1	41.60	0	0.00	41.30	1	3,398	0.03%
2020/04/15	0	0.00	1	41.10	41.15	-1	3,441	-0.03%
2020/04/14	1	40.55	0	0.00	40.65	1	3,468	0.03%
2020/04/10	2	39.65	0	0.00	39.60	2	3,482	0.06%
2020/04/09	5	40.00	0	0.00	39.85	5	3,496	0.14%
2020/04/08	0	0.00	3	39.50	40.40	-3	3,506	-0.09%
2020/04/07	5	39.01	5	38.90	39.10	0	3,477	0.00%
2020/04/06	5	37.52	0	0.00	37.75	5	3,461	0.14%
2020/03/27	0	0.00	12	36.75	35.80	-12	3,533	-0.34%
2020/03/26	1	35.50	1	36.40	36.65	0	3,557	0.00%
2020/03/25	21	35.91	17	36.07	36.60	4	3,541	0.11%
2020/03/23	0	0.00	4	31.89	32.15	-4	3,708	-0.11%
2020/03/20	1	33.00	0	0.00	33.25	1	3,876	0.03%
2020/03/19	28	30.69	0	0.00	30.25	28	3,869	0.72%
2020/03/18	3	35.18	9	35.10	33.55	-6	3,815	-0.16%
2020/03/17	0	0.00	15	35.40	35.70	-15	3,765	-0.40%
2020/03/16	31	39.67	15	37.60	36.90	16	3,727	0.43%
2020/03/13	8	38.74	9	38.25	40.35	-1	3,670	-0.03%
2020/03/12	8	43.50	106	43.44	41.50	-98	3,600	-2.72%	大賣/
2020/03/11	2	44.90	3	44.97	45.60	-1	3,554	-0.03%
2020/03/10	96	47.22	4	47.39	47.45	92	3,515	2.62%
2020/03/09	34	47.60	26	47.77	46.85	8	3,372	0.24%
2020/03/06	39	48.26	39	48.00	47.65	0	3,238	0.00%
2020/03/05	13	45.37	16	46.13	46.65	-3	2,797	-0.11%
2020/03/03	1	42.40	0	0.00	41.80	1	2,583	0.04%
2020/02/27	0	0.00	4	41.85	41.10	-4	2,549	-0.16%
2020/02/26	0	0.00	2	43.90	43.10	-2	2,511	-0.08%
2020/02/25	0	0.00	1	42.90	43.35	-1	2,487	-0.04%
2020/02/21	0	0.00	5	43.70	43.80	-5	2,461	-0.20%
2020/02/20	1	44.10	2	44.40	44.05	-1	2,453	-0.04%
2020/02/19	2	43.80	2	44.00	44.00	0	2,458	0.00%
2020/02/18	6	44.47	2	44.10	44.05	4	2,449	0.16%
2020/02/17	1	45.85	0	0.00	45.40	1	2,429	0.04%
2020/02/14	0	0.00	2	45.28	45.90	-2	2,398	-0.08%
2020/02/11	0	0.00	1	42.60	42.55	-1	2,301	-0.04%
2020/02/07	2	43.50	2	44.45	43.10	0	2,292	0.00%
2020/02/06	3	43.88	0	0.00	43.80	3	2,368	0.13%
2020/02/05	1	43.35	1	43.35	43.05	0	2,365	0.00%
2020/02/03	1	41.40	2	39.35	42.00	-1	2,290	-0.04%
2020/01/31	12	42.06	11	42.02	42.00	1	2,248	0.04%
2020/01/30	0	0.00	2	42.95	42.05	-2	2,186	-0.09%
2020/01/20	3	46.88	0	0.00	46.70	3	2,126	0.14%
2020/01/17	10	44.50	20	44.87	46.20	-10	1,968	-0.51%
2020/01/16	5	44.20	0	0.00	43.85	5	1,860	0.27%
2020/01/15	2	43.00	0	0.00	43.20	2	1,816	0.11%
2020/01/14	1	43.00	0	0.00	42.90	1	1,789	0.06%
2020/01/13	4	42.35	1	42.15	42.25	3	1,758	0.17%
2020/01/10	0	0.00	1	42.10	42.35	-1	1,735	-0.06%
2020/01/09	11	44.03	24	43.11	42.25	-13	1,714	-0.76%
2020/01/08	6	42.87	23	42.97	42.95	-17	1,642	-1.04%
2020/01/07	14	41.54	0	42.00	42.00	14	1,576	0.89%
2020/01/06	18	43.18	22	43.10	42.75	-4	1,542	-0.26%
2020/01/02	1	42.40	1	43.05	42.75	0	1,468	0.00%
2019/12/30	2	41.85	1	42.10	41.85	1	1,404	0.07%
2019/12/27	6	42.94	0	0.00	42.60	6	1,377	0.44%
2019/12/26	1	41.85	0	0.00	42.35	1	1,289	0.08%
2019/12/25	0	0.00	1	41.70	41.65	-1	1,249	-0.08%
2019/12/24	3	41.58	0	0.00	41.75	3	1,240	0.24%
2019/12/20	0	0.00	3	41.70	41.70	-3	1,129	-0.27%
2019/12/19	3	42.35	8	41.23	41.45	-5	1,099	-0.45%
2019/12/18	37	42.63	39	42.11	41.70	-2	1,028	-0.19%
2019/12/17	60	41.67	33	41.42	41.60	27	834	3.23%
2019/12/13	1	38.20	0	0.00	37.75	1	618	0.16%
2019/12/10	0	0.00	19	37.78	37.55	-19	577	-3.29%
2019/12/06	19	37.78	0	0.00	37.55	19	563	3.37%
2019/12/05	2	38.00	10	37.84	38.30	-8	528	-1.51%
2019/12/03	0	0.00	3	36.47	36.65	-3	478	-0.63%
2019/11/21	0	0.00	5	36.40	36.55	-5	459	-1.09%
2019/11/19	0	0.00	1	36.90	36.30	-1	469	-0.21%
2019/11/18	0	0.00	1	36.60	36.45	-1	470	-0.21%
2019/11/15	1	36.05	1	36.20	36.00	0	448	0.00%
2019/11/13	5	35.80	0	0.00	35.75	5	427	1.17%
2019/11/08	2	35.90	1	35.90	35.90	1	398	0.25%
2019/11/06	0	0.00	2	36.05	36.00	-2	377	-0.53%
2019/11/05	0	0.00	10	36.80	36.35	-10	355	-2.81%
2019/11/04	10	35.40	1	35.85	35.85	9	239	3.75%
2019/10/25	1	32.25	0	0.00	32.20	1	246	0.41%
2019/10/22	1	32.05	0	0.00	32.10	1	254	0.39%
2019/10/15	1	31.55	0	0.00	31.75	1	263	0.38%
2019/10/14	0	0.00	4	31.50	31.50	-4	266	-1.50%
2019/09/19	2	32.68	0	0.00	32.60	2	353	0.57%
2019/09/09	0	0.00	2	33.25	33.20	-2	366	-0.55%
2019/09/06	2	33.65	0	0.00	33.65	2	362	0.55%
2019/09/03	0	0.00	2	33.30	33.10	-2	347	-0.58%
2019/08/30	1	32.85	0	0.00	32.80	1	332	0.30%
2019/08/27	0	0.00	4	33.04	33.00	-4	326	-1.23%
2019/08/26	0	0.00	5	32.50	32.75	-5	323	-1.55%
2019/08/23	3	33.10	0	0.00	32.90	3	320	0.94%
2019/08/22	2	33.20	0	0.00	32.80	2	314	0.64%
2019/08/08	0	0.00	5	31.10	31.20	-5	284	-1.76%
2019/08/07	0	0.00	2	31.35	31.10	-2	284	-0.70%
2019/08/06	1	30.10	3	30.98	31.05	-2	286	-0.70%
2019/08/05	4	31.25	1	31.25	31.20	3	286	1.05%
2019/08/02	7	32.01	0	0.00	31.65	7	287	2.43%
2019/07/31	0	0.00	3	32.92	32.90	-3	285	-1.05%
2019/07/30	15	33.16	14	33.14	32.95	1	283	0.35%
2019/07/26	1	32.40	2	32.23	32.35	-1	252	-0.40%
2019/07/25	0	0.00	4	32.19	32.15	-4	248	-1.61%
2019/07/24	8	32.29	0	0.00	32.00	8	247	3.23%
2019/07/23	2	31.90	11	32.05	32.10	-9	246	-3.64%
2019/07/22	0	0.00	20	31.78	31.80	-20	242	-8.25%
2019/07/19	1	31.70	10	31.79	31.70	-9	242	-3.71%
2019/07/18	17	31.90	0	0.00	31.80	17	242	7.01%
2019/07/17	1	31.85	0	0.00	31.95	1	241	0.41%
2019/07/16	24	32.27	0	0.00	32.10	24	239	10.02%
2019/07/15	2	32.70	2	32.65	32.40	0	236	0.00%
2019/07/12	1	32.50	0	0.00	32.40	1	226	0.44%
2019/07/04	10	31.00	0	0.00	31.15	10	186	5.37%
2019/07/03	0	0.00	1	30.90	31.00	-1	190	-0.52%
2019/06/27	1	30.65	0	0.00	30.75	1	188	0.53%
2019/06/26	1	32.90	10	32.90	32.90	-9	172	-5.21%
2019/06/25	1	33.10	15	32.90	32.95	-14	164	-8.49%
2019/06/24	0	0.00	10	33.20	33.20	-10	161	-6.20%
2019/06/19	0	0.00	1	32.20	32.35	-1	162	-0.61%
2019/06/11	13	31.80	0	0.00	31.90	13	182	7.13%
2019/06/03	1	32.40	0	0.00	32.35	1	242	0.41%
2019/05/31	1	32.40	0	0.00	32.55	1	319	0.31%
2019/05/23	0	0.00	1	31.90	32.05	-1	454	-0.22%
2019/05/20	0.2	32.00	0	0.00	31.75	0.2	463	0.03%
2019/05/09	0	0.00	2	33.10	33.10	-2	464	-0.43%
2019/04/18	0	0.00	1	34.15	33.95	-1	446	-0.22%
2019/04/17	0	0.00	1	34.25	34.35	-1	444	-0.23%
2019/04/12	1	34.00	0	0.00	34.00	1	440	0.23%
2019/04/09	0	0.00	1	34.50	34.55	-1	431	-0.23%
2019/04/02	1	34.00	0	0.00	34.00	1	426	0.23%
2019/04/01	1	34.05	0	0.00	34.00	1	423	0.24%
2019/03/28	0	34.35	0	0.00	34.05	0	420	0.00%
2019/03/26	1	34.10	0	0.00	34.25	1	417	0.24%
2019/03/22	0	34.50	0	0.00	34.50	0	412	0.00%
2019/03/20	0	0.00	1	34.25	34.30	-1	404	-0.25%
2019/03/14	0	34.05	0	0.00	34.15	0	399	0.00%
2019/03/08	7	33.86	0	0.00	34.00	7	390	1.79%
2019/03/07	7	34.89	1	34.45	34.35	6	379	1.58%
2019/03/06	2	36.20	0	0.00	36.10	2	352	0.57%
2019/03/05	0	0.00	3	35.00	35.70	-3	277	-1.08%
2019/03/04	0	0.00	5	34.64	34.90	-5	249	-2.00%
2019/02/27	2	34.30	0	0.00	34.25	2	231	0.86%
2019/02/22	9.3	33.23	1	33.20	33.00	8.3	171	4.86%
2019/02/15	0	0.00	5	30.75	30.75	-5	158	-3.15%
2019/02/13	5	30.65	0	0.00	30.70	5	154	3.24%
2019/01/29	0	0.00	2	29.70	29.75	-2	152	-1.32%
2019/01/11	1	28.70	0	0.00	28.70	1	169	0.59%
2018/12/11	1	28.55	0	0.00	28.60	1	222	0.45%
2018/11/28	0	0.00	1	29.65	29.65	-1	220	-0.45%
2018/11/27	1	29.15	0	0.00	29.15	1	222	0.45%
2018/11/19	0	0.00	5	29.40	29.45	-5	233	-2.14%
2018/10/25	11	25.15	0	0.00	25.10	11	238	4.61%
2018/10/11	1	28.00	0	0.00	27.95	1	230	0.43%
2018/10/08	10	31.25	0	0.00	31.20	10	219	4.56%
2018/10/05	10	31.10	0.3	32.00	31.10	9.7	218	4.43%
2018/06/25	0	0.00	18	40.09	40.20	-18	623	-2.89%
2018/06/15	1	41.40	0	0.00	41.10	1	639	0.16%
2018/06/14	0	0.00	1	41.45	41.25	-1	661	-0.15%
2018/06/12	0	0.00	11	41.23	40.95	-11	661	-1.66%
2018/06/11	0	0.00	4	41.03	41.10	-4	656	-0.61%
2018/06/06	0	0.00	4	41.04	40.70	-4	669	-0.60%
2018/06/04	0	0.00	1	41.45	41.55	-1	682	-0.15%
2018/06/01	0	0.00	2	41.30	41.35	-2	723	-0.28%
2018/05/31	17	41.65	5	41.60	41.50	12	748	1.60%
2018/05/28	0	0.00	1	40.60	40.85	-1	710	-0.14%
2018/05/25	0	0.00	2	40.45	40.35	-2	734	-0.27%
2018/05/24	0	0.00	1	40.75	40.65	-1	769	-0.13%
2018/05/23	21	40.84	20	40.88	40.70	1	769	0.13%
2018/05/22	2	40.85	2	40.85	40.50	0	750	0.00%
2018/05/21	1	40.20	0	0.00	40.25	1	732	0.14%
2018/05/17	0	0.00	1	41.00	40.30	-1	728	-0.14%
2018/05/16	32	40.59	27	40.72	40.60	5	700	0.71%
2018/05/14	3	39.70	3	39.65	39.65	0	674	0.00%
2018/05/09	5	38.40	0	0.00	38.50	5	647	0.77%
2018/04/19	0	0.00	33	39.69	39.75	-33	642	-5.13%
2018/04/17	0	0.00	3	39.85	39.70	-3	641	-0.47%
2018/03/26	0	0.00	2	40.00	40.30	-2	642	-0.31%
2018/03/23	0	0.00	4	39.71	39.70	-4	636	-0.63%
2018/03/07	46	40.67	2	40.70	39.80	44	520	8.45%
2018/03/06	14	40.03	5	39.95	40.00	9	477	1.88%
2018/02/27	6	39.75	0	0.00	39.50	6	452	1.33%
2018/02/26	0	0.00	1	39.70	39.65	-1	417	-0.24%
2018/02/08	0	0.00	5	37.70	37.65	-5	459	-1.09%
2018/02/05	0	0.00	2	37.70	38.05	-2	486	-0.41%
2018/01/02	0	0.00	1	38.65	38.65	-1	676	-0.15%