宇瞻 (8271)-富邦-員林券商分點個股進出

台股 » 個股 » 宇瞻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宇瞻

(8271)

可現股當沖

股價
67.2
漲跌
▼0.6
漲幅
-0.88%
成交量
795張
產業
上市半導體類股
381人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宇瞻 (8271)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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
2024/05/31	0	0.00	4	67.25	67.20	-4	2,043	-0.20%
2024/05/29	0	0.00	1.1	69.43	68.90	-1.1	2,103	-0.05%
2024/05/28	5.1	69.32	0	0.00	69.00	5.1	2,148	0.24%
2024/05/27	0	0.00	2	68.20	68.30	-2	2,241	-0.09%
2024/05/24	0	0.00	0	66.00	66.10	0	2,428	0.00%
2024/05/17	0	0.00	0	64.80	65.30	0	2,504	0.00%
2024/05/13	0	0.00	0	66.50	65.50	0	2,458	0.00%
2024/05/09	1	67.80	4	67.60	67.60	-3	2,433	-0.12%
2024/05/07	1	71.60	0	0.00	70.00	1	2,402	0.04%
2024/05/03	0	0.00	1	67.40	67.40	-1	2,277	-0.04%
2024/04/30	1.1	68.62	0	68.50	67.60	1.1	2,245	0.05%
2024/04/29	0	0.00	1	67.40	68.00	-1	2,208	-0.05%
2024/04/26	7	66.09	2	66.40	66.00	5	2,192	0.23%
2024/04/25	1	64.90	0	0.00	65.00	1	2,179	0.05%
2024/04/24	1	65.00	3	65.13	64.90	-2	2,176	-0.09%
2024/04/23	1	63.10	0	0.00	63.10	1	2,164	0.05%
2024/04/19	2	65.60	0	0.00	64.10	2	2,153	0.09%
2024/04/18	1.1	68.12	0	0.00	67.20	1.1	2,129	0.05%
2024/04/17	1	69.00	0	0.00	69.80	1	2,112	0.05%
2024/04/16	1	68.80	0	0.00	67.80	1	2,104	0.05%
2024/04/15	3.1	71.86	0	0.00	72.10	3.1	2,073	0.15%
2024/04/12	1	74.70	4	74.38	74.20	-3	2,061	-0.15%
2024/04/11	0	0.00	2	71.50	71.80	-2	2,010	-0.10%
2024/04/10	8.1	73.50	8	73.84	73.20	0.1	2,006	0.00%
2024/04/09	0	0.00	0.3	70.96	71.50	-0.3	1,948	-0.01%
2024/04/03	2	71.00	0	0.00	71.00	2	1,931	0.10%
2024/04/02	0	0.00	0.1	71.80	71.10	-0.1	1,931	0.00%
2024/04/01	0	0.00	0	71.20	71.20	0	1,951	0.00%
2024/03/28	2	71.60	4	70.10	70.10	-2	1,932	-0.10%
2024/03/27	1	71.50	1	70.70	72.00	0	1,928	0.00%
2024/03/26	7	72.79	6.2	72.59	71.00	0.8	1,907	0.04%
2024/03/25	1	72.10	0	0.00	71.20	1	1,840	0.05%
2024/03/22	4.1	72.46	7	71.43	70.80	-2.9	1,813	-0.16%
2024/03/21	6	72.20	2	71.90	74.90	4	1,614	0.25%
2024/03/20	0.1	69.10	0	0.00	68.10	0.1	1,447	0.01%
2024/03/19	0.1	69.10	0	0.00	68.70	0.1	1,444	0.01%
2024/03/18	1	67.80	0	0.00	68.90	1	1,425	0.07%
2024/03/15	0	0.00	80	67.00	67.00	-80	1,403	-5.70%
2024/03/14	3	68.00	1	67.50	67.50	2	1,393	0.14%
2024/03/13	0	0.00	3	69.70	68.30	-3	1,401	-0.21%
2024/03/12	81	69.55	1	70.20	69.70	80	1,396	5.73%
2024/03/11	3	67.20	0	0.00	66.80	3	1,380	0.22%
2024/03/08	1	69.00	2	70.30	67.70	-1	1,361	-0.07%
2024/03/07	1	71.80	4	72.30	72.10	-3	1,330	-0.23%
2024/03/06	1	73.00	0	0.00	73.40	1	1,313	0.08%
2024/03/05	1	73.70	2	74.00	74.50	-1	1,290	-0.08%
2024/03/04	1	75.10	2	74.85	74.50	-1	1,250	-0.08%
2024/03/01	1	74.30	1	74.90	74.60	0	1,208	0.00%
2024/02/29	5	74.24	5	74.58	75.40	0	1,139	0.00%
2024/02/27	1	71.80	3	72.00	72.30	-2	976	-0.20%
2024/02/26	0	0.00	2	66.80	66.80	-2	777	-0.26%
2024/02/22	0	60.00	0	0.00	60.50	0	668	0.00%
2024/02/15	0	0.00	3	58.53	58.60	-3	660	-0.45%
2024/02/05	0	58.30	0	0.00	57.80	0	660	0.00%
2024/01/22	0	57.50	0	0.00	57.20	0	722	0.00%
2024/01/19	0	57.00	0	0.00	56.80	0	724	0.00%
2024/01/18	1	56.30	0	0.00	56.40	1	730	0.14%
2024/01/15	0	56.50	0	0.00	57.40	0	729	0.00%
2023/12/28	0	0.00	10	61.40	61.40	-10	982	-1.02%
2023/12/27	11	61.32	1	62.20	62.20	10	1,026	0.97%
2023/12/21	1	59.50	0	0.00	59.50	1	960	0.10%
2023/12/19	0	0.00	10	59.40	60.10	-10	962	-1.04%
2023/12/18	10	62.50	0	0.00	61.00	10	958	1.04%
2023/12/15	0	0.00	1	62.40	62.30	-1	954	-0.10%
2023/12/14	6	62.37	0	0.00	61.90	6	948	0.63%
2023/12/11	0	0.00	2	62.00	61.80	-2	964	-0.21%
2023/12/08	0	0.00	2	61.55	61.40	-2	963	-0.21%
2023/12/07	1	61.40	0	0.00	60.80	1	947	0.11%
2023/12/04	1	61.00	0	0.00	60.70	1	944	0.11%
2023/12/01	0	0.00	1	60.60	60.30	-1	933	-0.11%
2023/11/17	1	58.60	0	0.00	58.60	1	927	0.11%
2023/11/15	2	59.30	0	0.00	59.30	2	924	0.22%
2023/11/08	0	0.00	1	59.80	59.70	-1	922	-0.11%
2023/11/03	8	58.35	8	58.00	58.00	0	905	0.00%
2023/11/02	1	58.40	0	0.00	58.30	1	910	0.11%
2023/10/27	1	56.00	1	56.40	55.60	0	912	0.00%
2023/10/25	0	58.60	1	57.60	57.60	-1	964	-0.10%
2023/10/23	0	0.00	1	57.90	57.20	-1	993	-0.10%
2023/10/05	0	61.10	0	0.00	59.30	0	964	0.00%
2023/10/04	1	60.50	0	0.00	60.60	1	858	0.12%
2023/10/03	0	0.00	0	57.80	60.30	0	776	0.00%
2023/09/27	0	55.10	0	0.00	54.70	0	823	0.00%
2023/09/15	0	0.00	1	58.00	58.00	-1	1,040	-0.10%
2023/09/05	0	54.70	0	0.00	54.70	0	1,207	0.00%
2023/08/16	0	0.00	6	50.20	50.50	-6	1,865	-0.32%
2023/08/09	0	0.00	1	52.10	52.20	-1	1,905	-0.05%
2023/08/07	0	0.00	1	52.70	53.80	-1	1,910	-0.05%
2023/07/28	0	0.00	1	58.00	56.90	-1	1,887	-0.05%
2023/07/27	0	0.00	1	56.00	56.80	-1	1,865	-0.05%
2023/07/26	1	54.00	0	0.00	54.30	1	1,844	0.05%
2023/07/24	0	0.00	1	55.00	55.10	-1	1,840	-0.05%
2023/07/21	2	53.85	0	0.00	54.40	2	1,831	0.11%
2023/07/20	0	0.00	6	55.03	55.10	-6	1,839	-0.33%
2023/07/18	4	54.90	0	0.00	54.80	4	1,843	0.22%
2023/07/17	0	0.00	3	55.77	56.10	-3	1,849	-0.16%
2023/07/14	0	0.00	1.5	54.43	54.10	-1.5	1,854	-0.08%
2023/07/13	0	0.00	2	53.30	54.30	-2	1,861	-0.11%
2023/07/11	1	54.30	0	0.00	54.00	1	1,858	0.05%
2023/07/07	6	55.70	3	56.47	55.60	3	1,883	0.16%
2023/07/06	0	0.00	7	59.40	58.70	-7	1,903	-0.37%
2023/07/05	4	61.63	33	62.24	60.60	-29	1,887	-1.54%
2023/07/04	33	62.37	0	0.00	62.40	33	1,879	1.76%
2023/07/03	3	60.47	3	60.00	60.40	0	1,872	0.00%
2023/06/30	1	60.50	1.1	60.09	60.90	-0.1	1,913	-0.01%
2023/06/29	3	59.17	6	59.23	59.20	-3	1,905	-0.16%
2023/06/28	8	60.86	0	0.00	61.10	8	1,866	0.43%
2023/06/27	0	0.00	2	59.90	59.60	-2	1,831	-0.11%
2023/06/26	1	61.00	0	0.00	60.70	1	1,812	0.06%
2023/06/21	1	61.10	0	0.00	61.70	1	1,803	0.06%
2023/06/20	0	62.40	0	0.00	61.20	0	1,791	0.00%
2023/06/16	7	61.97	1	62.20	62.20	6	1,749	0.34%
2023/06/15	1	61.70	0	0.00	61.70	1	1,702	0.06%
2023/06/14	2	61.85	2	61.80	61.80	0	1,690	0.00%
2023/06/12	2	61.30	0	0.00	61.00	2	1,629	0.12%
2023/06/08	0	0.00	1	60.60	60.70	-1	1,592	-0.06%
2023/06/07	3	61.23	0.3	61.70	61.20	2.7	1,577	0.17%
2023/06/05	0	0.00	21	62.15	62.10	-21	1,516	-1.38%
2023/06/02	37.9	62.43	70	62.33	62.70	-32.1	1,490	-2.15%
2023/06/01	66	60.94	1,300	61.52	61.70	-1,234	1,344	-91.80%	大賣/鉅額交易
2023/05/31	1,294	58.29	59	58.24	58.30	1,235	1,046	118.02%	大買/鉅額交易
2023/05/26	0	0.00	1	52.30	52.20	-1	1,003	-0.10%
2023/05/25	0	0.00	2	52.20	52.00	-2	1,004	-0.20%
2023/05/23	0	51.60	0	0.00	51.30	0	1,019	0.00%
2023/05/22	1	51.20	2	51.20	51.10	-1	1,017	-0.10%
2023/05/19	0	0.00	0	51.40	51.60	0	1,016	0.00%
2023/05/18	3	50.90	1	51.10	50.70	2	999	0.20%
2023/05/15	1	47.70	0	0.00	47.80	1	966	0.10%
2023/05/08	0	0.00	2	49.05	49.00	-2	956	-0.21%
2023/05/02	0	0.00	0	51.50	50.60	0	937	0.00%
2023/04/27	1	51.40	0	0.00	51.30	1	924	0.11%
2023/04/24	0	0.00	1	52.20	51.80	-1	894	-0.11%
2023/04/21	0	0.00	0	52.80	51.40	0	887	0.00%
2023/04/20	3	53.90	0	0.00	53.00	3	875	0.34%
2023/04/18	0	0.00	1	54.70	54.70	-1	835	-0.12%
2023/04/13	1	53.60	2	53.80	53.90	-1	778	-0.13%
2023/04/12	0	0.00	3	53.30	54.30	-3	761	-0.39%
2023/04/11	3	54.30	0	0.00	53.40	3	719	0.42%
2023/04/10	0	0.00	2	52.50	52.50	-2	654	-0.31%
2023/04/07	1	53.20	0	0.00	52.60	1	641	0.16%
2023/04/06	0	0.00	0	50.40	52.30	0	606	0.00%
2023/03/31	1	52.30	1	53.50	51.60	0	564	0.00%
2023/03/28	2	50.80	0	0.00	50.70	2	463	0.43%
2023/03/27	0	51.30	0	0.00	51.10	0	456	0.00%
2023/03/24	1	51.20	1	51.10	51.10	0	449	0.00%
2023/03/21	1	50.60	1	50.10	50.00	0	415	0.00%
2023/03/15	0	49.32	0	0.00	49.10	0	387	0.00%
2023/03/14	1	48.75	0	0.00	48.90	1	381	0.26%
2023/03/10	0	0.00	7	48.93	48.75	-7	373	-1.87%
2023/03/09	0	0.00	1	49.50	49.70	-1	367	-0.27%
2023/03/07	0	0.00	7.7	49.46	49.55	-7.7	354	-2.17%
2023/03/06	0	0.00	1	48.75	48.80	-1	333	-0.30%
2023/03/03	1	49.00	10	49.00	48.95	-9	328	-2.74%
2023/03/02	0	0.00	1	48.70	48.70	-1	321	-0.31%
2023/03/01	0	0.00	2	48.05	47.95	-2	307	-0.65%
2023/02/23	0	0.00	2	47.00	47.20	-2	281	-0.71%
2023/02/22	1	46.60	2	46.55	46.40	-1	264	-0.38%
2023/02/21	7	45.45	20	45.33	45.35	-13	235	-5.51%
2023/02/20	0	0.00	3	45.88	45.80	-3	240	-1.25%
2023/02/16	0	0.00	2	45.85	45.90	-2	239	-0.83%
2023/02/14	1	45.05	0	0.00	45.20	1	229	0.44%
2023/02/10	7	45.14	0	0.00	44.95	7	225	3.10%
2023/02/02	0	0.00	1	44.70	44.65	-1	210	-0.47%
2023/02/01	0	43.60	0	0.00	44.25	0	203	0.00%
2023/01/10	0	0.00	1	43.00	42.75	-1	215	-0.46%
2023/01/09	0	0.00	2	42.30	42.20	-2	213	-0.94%
2022/11/29	0	0.00	1	41.95	41.95	-1	310	-0.32%
2022/11/24	0	0.00	1	41.90	42.10	-1	313	-0.32%
2022/11/23	1	41.80	0	0.00	41.85	1	309	0.32%
2022/11/15	0	0.00	1	42.20	42.25	-1	297	-0.34%
2022/11/09	0	41.65	0	0.00	41.15	0	291	0.01%
2022/11/08	1	41.15	0	0.00	41.05	1	298	0.34%
2022/11/04	0	40.95	0	0.00	40.85	0	301	0.00%
2022/10/20	1	39.50	0	0.00	39.85	1	301	0.33%
2022/10/13	1	40.80	2	42.43	38.90	-1	265	-0.38%
2022/10/12	2	41.95	0	0.00	41.95	2	237	0.84%
2022/10/11	5	42.20	5	41.10	40.80	0	222	0.00%
2022/10/07	1	41.40	1	41.60	41.80	0	207	0.00%
2022/10/06	0	0.00	1	39.55	39.70	-1	189	-0.53%
2022/10/05	1	39.75	0	0.00	39.70	1	189	0.53%
2022/09/30	0	0.00	0	38.30	38.90	0	190	0.00%
2022/09/28	0	0.00	0	38.30	38.10	0	193	0.00%
2022/09/27	20	39.48	0	39.05	39.40	20	192	10.40%
2022/09/13	0	40.25	0	0.00	40.20	0	206	0.00%
2022/09/01	0	0.00	0	40.10	39.95	0	220	0.00%
2022/08/12	2	40.20	0	0.00	40.15	2	235	0.85%
2022/07/25	0	39.15	0	0.00	38.70	0	241	0.00%
2022/07/14	0	36.65	0	0.00	36.40	0	299	0.00%
2022/07/12	0	35.70	0	0.00	35.25	0	304	0.00%
2022/07/04	0	0.00	0	35.30	35.10	0	352	0.00%
2022/06/20	5	39.70	0	0.00	39.70	5	467	1.07%
2022/06/15	0	41.50	0	0.00	41.70	0	478	0.00%
2022/05/13	1	41.25	1	41.30	41.45	0	1,235	0.00%
2022/04/29	1	41.65	0	0.00	41.70	1	1,270	0.08%
2022/04/20	5	43.70	5	43.65	43.70	0	1,258	0.00%
2022/04/15	1	40.80	0	0.00	40.80	1	1,236	0.08%
2022/04/11	0	0.00	1	42.50	41.60	-1	1,240	-0.08%
2022/04/08	1	43.40	0	0.00	43.40	1	1,238	0.08%
2022/04/01	1	44.60	0	0.00	44.50	1	1,277	0.08%
2022/03/30	1	47.70	0	0.00	47.75	1	1,274	0.08%
2022/03/28	1	47.00	0	0.00	47.45	1	1,315	0.08%
2022/03/25	1	47.95	0	48.05	47.30	1	1,312	0.08%
2022/03/23	1	48.55	0	0.00	48.30	1	1,301	0.08%
2022/03/22	0	48.55	0	0.00	48.35	0	1,303	0.00%
2022/03/17	1	47.90	1	47.95	47.95	0	1,329	0.00%
2022/03/15	0	48.30	0	0.00	46.80	0	1,321	0.00%
2022/03/14	0	0.00	1	47.50	47.65	-1	1,324	-0.08%
2022/03/10	0	0.00	10	46.75	46.70	-10	1,322	-0.76%
2022/03/09	1	46.20	0	0.00	46.15	1	1,336	0.07%
2022/03/08	11	46.00	1	46.90	45.90	10	1,354	0.74%
2022/03/07	2	47.00	0	0.00	47.00	2	1,339	0.15%
2022/03/04	0	49.25	0	0.00	48.50	0	1,321	0.00%
2022/02/25	3	49.83	2	50.20	49.40	1	1,284	0.08%
2022/02/24	1	50.10	0	0.00	49.05	1	1,267	0.08%
2022/02/23	1	51.00	2	51.15	51.70	-1	1,298	-0.08%
2022/02/22	1	49.95	1	50.60	50.60	0	1,280	0.00%
2022/02/21	1	51.50	6	51.62	50.80	-5	1,250	-0.40%
2022/02/18	2	50.55	3	50.90	51.00	-1	1,122	-0.09%
2022/02/17	1	49.10	0	0.00	49.30	1	945	0.11%
2022/02/16	0	0.00	9	48.11	48.10	-9	895	-1.00%
2022/02/15	5	47.55	1	47.20	47.20	4	886	0.45%
2022/02/14	2	46.70	1	47.00	47.00	1	881	0.11%
2022/02/08	0	0.00	1	45.90	45.95	-1	872	-0.11%
2022/01/25	1	43.70	0	0.00	43.60	1	904	0.11%
2022/01/21	5	45.00	0	0.00	44.55	5	926	0.54%
2022/01/14	10	44.85	0	0.00	45.00	10	933	1.07%
2022/01/11	10	45.20	0	0.00	45.25	10	928	1.08%
2022/01/10	0	0.00	1	45.80	45.80	-1	920	-0.11%
2022/01/03	0	47.60	1	47.90	47.55	-1	908	-0.11%
2021/12/30	1	49.70	0	0.00	48.65	1	897	0.11%
2021/12/29	0	0.00	2	48.05	48.20	-2	859	-0.23%
2021/12/28	1	47.50	1	47.95	47.40	0	855	0.00%
2021/12/24	4	48.45	0	0.00	48.00	4	852	0.47%
2021/12/23	7	48.20	6	47.61	47.80	1	832	0.12%
2021/12/22	3	47.47	2	47.65	47.80	1	817	0.12%
2021/12/14	2	46.50	0	0.00	46.60	2	753	0.27%
2021/12/13	0	0.00	1	47.70	47.70	-1	739	-0.14%
2021/12/08	0	0.00	4	47.30	46.85	-4	711	-0.56%
2021/12/07	1	46.40	1	46.50	46.40	0	698	0.00%
2021/12/06	1	46.65	0	0.00	46.50	1	698	0.14%
2021/12/03	4	46.50	2	46.90	47.00	2	695	0.29%
2021/12/02	2	46.33	2	46.33	45.70	0	679	0.00%
2021/12/01	0	0.00	1	44.75	45.80	-1	662	-0.15%
2021/11/24	0	0.00	1	45.65	45.75	-1	683	-0.15%
2021/11/23	1	46.26	0	0.00	45.85	1	680	0.15%
2021/11/22	2	48.60	3	47.53	46.90	-1	672	-0.15%
2021/11/19	1	47.50	1	45.85	45.85	0	597	0.00%
2021/11/18	0	0.00	4	47.00	47.00	-4	584	-0.68%
2021/11/17	0	0.00	4	46.60	46.45	-4	576	-0.69%
2021/11/16	5	46.10	4	46.44	46.10	1	581	0.17%
2021/11/15	1	45.85	0	0.00	45.95	1	570	0.18%
2021/11/12	2	45.70	0	0.00	45.75	2	574	0.35%
2021/11/10	0	0.00	3	45.35	45.20	-3	597	-0.50%
2021/11/02	2	45.35	0	0.00	44.45	2	1,168	0.17%
2021/11/01	8	44.76	8	44.71	44.90	0	1,362	0.00%
2021/10/28	0	0.00	1	43.10	43.20	-1	1,347	-0.07%
2021/10/15	0	0.00	1	40.95	40.85	-1	1,583	-0.06%
2021/10/14	2	40.30	0	0.00	40.30	2	1,602	0.12%
2021/10/13	1	40.05	0	0.00	40.30	1	1,630	0.06%
2021/10/06	0	41.10	0	0.00	40.10	0	1,811	0.00%
2021/10/04	34	40.10	0	0.00	40.15	34	1,844	1.84%
2021/09/30	0	41.70	0	0.00	41.85	0	1,884	0.00%
2021/09/29	1	42.05	0	0.00	41.70	1	1,920	0.05%
2021/09/14	1	43.75	0	0.00	43.60	1	2,488	0.04%
2021/09/13	0	44.00	0	0.00	43.65	0	2,499	0.00%
2021/09/07	2	43.00	0	0.00	43.15	2	2,542	0.08%
2021/09/06	1	43.90	0	0.00	43.60	1	2,553	0.04%
2021/09/02	0	0.00	2	44.25	44.25	-2	2,564	-0.08%
2021/09/01	0	0.00	2	44.85	45.10	-2	2,563	-0.08%
2021/08/31	2	43.95	0	0.00	44.00	2	2,566	0.08%
2021/08/30	0.1	44.14	1	44.20	43.60	-1	2,584	-0.04%
2021/08/26	0	0.00	2	44.40	43.80	-2	2,623	-0.08%
2021/08/24	1	43.80	1	43.55	43.55	0	2,676	0.00%
2021/08/23	1	44.40	2	44.40	44.70	-1	2,691	-0.04%
2021/08/19	0	0.00	1	43.15	43.15	-1	2,700	-0.04%
2021/08/18	2	44.00	0	0.00	44.75	2	2,712	0.07%
2021/08/17	1	43.95	0	0.00	43.50	1	2,744	0.04%
2021/08/16	0	0.00	1	42.20	43.85	-1	2,760	-0.04%
2021/08/13	3	44.02	0	43.95	43.15	3	2,746	0.11%
2021/08/12	0	0.00	2	45.55	45.55	-2	2,719	-0.07%
2021/08/11	1	46.55	0	0.00	46.15	1	2,721	0.04%
2021/08/10	5	48.78	2	48.30	47.70	3	2,706	0.11%
2021/08/09	4	50.58	1	49.90	49.90	3	2,679	0.11%
2021/08/06	9	53.31	7	53.87	53.30	2	2,593	0.08%
2021/08/05	12	50.55	24	51.27	52.40	-12	2,360	-0.51%
2021/08/04	1	48.35	1	48.70	48.50	0	2,222	0.00%
2021/08/03	0	0.00	1	47.80	47.85	-1	2,298	-0.04%
2021/08/02	0	0.00	1	48.10	47.80	-1	2,350	-0.04%
2021/07/28	7	47.97	3	47.62	48.00	4	2,534	0.16%
2021/07/27	0	0.00	0	50.30	49.95	0	2,644	0.00%
2021/07/26	0	0.00	1	50.70	50.80	-1	2,789	-0.04%
2021/07/23	3	50.60	0	0.00	50.00	3	2,894	0.10%
2021/07/22	1	50.50	2	50.65	50.40	-1	2,996	-0.03%
2021/07/21	0	0.00	20	48.67	48.70	-20	3,161	-0.63%
2021/07/20	7	49.75	1	50.40	49.25	6	3,616	0.17%
2021/07/19	16	50.71	1	50.50	51.00	15	3,856	0.39%
2021/07/15	1	50.90	12	50.68	50.00	-11	4,307	-0.26%
2021/07/14	11	49.97	0	0.00	50.20	11	4,445	0.25%
2021/07/13	2	50.15	2	49.62	49.05	0	4,417	0.00%
2021/07/06	3	50.40	3	50.90	50.20	0	4,420	0.00%
2021/07/05	13	51.95	58	51.59	51.40	-45	4,426	-1.02%
2021/07/02	0	0.00	3	48.68	49.20	-3	4,336	-0.07%
2021/07/01	1	49.05	0	0.00	48.90	1	4,324	0.02%
2021/06/30	4	51.13	7	50.61	50.60	-3	4,293	-0.07%
2021/06/29	4	48.45	2	48.48	49.45	2	4,156	0.05%
2021/06/28	29	49.21	29	49.21	49.45	0	4,093	0.00%
2021/06/25	2	46.38	0	0.00	46.30	2	4,038	0.05%
2021/06/24	0	0.00	2	45.30	45.40	-2	4,028	-0.05%
2021/06/23	2	45.20	0	0.00	45.35	2	4,027	0.05%
2021/06/22	0	0.00	1	44.35	44.25	-1	4,027	-0.02%
2021/06/21	1	44.80	0	0.00	44.55	1	4,028	0.02%
2021/06/16	1	46.55	7	46.77	46.05	-6	4,143	-0.14%
2021/06/15	3	46.82	2	46.60	46.90	1	4,150	0.02%
2021/06/11	0	46.50	0	0.00	45.80	0	4,224	0.00%
2021/06/10	2	47.10	2	46.35	46.40	0	4,257	0.00%
2021/06/09	0	0.00	1	46.65	46.35	-1	4,255	-0.02%
2021/06/08	1	46.70	2	46.28	46.75	-1	4,256	-0.02%
2021/06/07	4	45.88	3	45.87	45.90	1	4,270	0.02%
2021/06/04	0	0.00	3	47.03	46.90	-3	4,255	-0.07%
2021/06/03	7	46.34	0	0.00	46.10	7	4,230	0.17%
2021/06/02	0	0.00	4	46.30	45.70	-4	4,216	-0.09%
2021/06/01	10	47.32	9	47.27	46.55	1	4,192	0.02%
2021/05/31	2	45.85	0	0.00	45.65	2	4,161	0.05%
2021/05/28	2	45.03	0	0.00	45.15	2	4,150	0.05%
2021/05/27	3	44.45	5	44.12	44.05	-2	4,156	-0.05%
2021/05/26	0	0.00	3	44.33	44.05	-3	4,159	-0.07%
2021/05/25	6	45.03	6	45.28	44.55	0	4,173	0.00%
2021/05/24	3	42.83	2	42.98	43.15	1	4,161	0.02%
2021/05/21	2	41.70	0	0.00	41.85	2	4,150	0.05%
2021/05/20	3	41.51	0	0.00	41.05	3	4,168	0.07%
2021/05/19	0	0.00	2	42.00	42.10	-2	4,240	-0.05%
2021/05/18	1	42.00	0	0.00	42.15	1	4,240	0.02%
2021/05/17	2	38.80	6	38.70	38.80	-4	4,211	-0.09%
2021/05/13	1	42.40	0	0.00	42.30	1	4,130	0.02%
2021/05/12	45	41.36	5	43.38	41.60	40	4,091	0.98%
2021/05/11	2	46.33	1	44.72	44.60	1	4,017	0.02%
2021/05/10	1	48.90	1	49.00	48.90	0	3,942	0.00%
2021/05/07	1	50.20	1	51.20	50.70	0	3,891	0.00%
2021/05/06	6	51.50	0	0.00	48.80	6	3,833	0.16%
2021/05/05	0	0.00	15	51.70	52.60	-15	3,721	-0.40%
2021/05/04	10	50.00	1.1	50.23	51.60	8.9	3,676	0.24%
2021/05/03	10	57.68	13	57.60	54.60	-3	3,538	-0.09%
2021/04/29	1	56.10	0	0.00	56.40	1	3,373	0.03%
2021/04/28	3.1	57.22	7	56.31	56.00	-3.9	3,251	-0.12%
2021/04/27	21	56.80	33	56.58	55.90	-12	3,127	-0.38%
2021/04/26	234	58.52	1,309	57.36	58.00	-1,075	2,931	-36.67%	大買/大賣/鉅額交易
2021/04/23	1,304	51.28	240	51.07	53.50	1,064	2,468	43.10%	大買/大賣/鉅額交易
2021/04/22	3	48.42	6	49.83	48.65	-3	2,238	-0.13%
2021/04/21	9	49.72	20	49.27	49.40	-11	2,087	-0.53%
2021/04/20	14	46.58	19	47.18	47.65	-5	1,811	-0.28%
2021/04/19	3	44.58	144	44.56	45.05	-141	1,934	-7.29%	大賣/鉅額交易
2021/04/16	41	44.08	44	44.36	43.85	-3	1,993	-0.15%
2021/04/15	0	0.00	27	42.43	42.45	-27	1,950	-1.38%
2021/04/14	12	42.08	0	0.00	42.10	12	1,944	0.62%
2021/04/13	75	43.17	0	0.00	42.55	75	1,938	3.87%
2021/04/12	53	43.95	0	0.00	43.90	53	1,923	2.76%
2021/04/09	90	44.02	95	44.30	44.25	-5	1,899	-0.26%
2021/04/08	35	43.66	36	43.70	43.65	-1	1,858	-0.05%
2021/04/07	10	43.38	10	43.67	43.55	0	1,834	0.00%
2021/04/01	26	43.24	29	43.59	43.30	-3	1,835	-0.16%
2021/03/31	35	43.04	0	0.00	43.10	35	1,812	1.93%
2021/03/30	4	43.31	45	42.98	43.45	-41	1,807	-2.27%
2021/03/29	0	0.00	32	42.49	42.50	-32	1,752	-1.83%
2021/03/26	32	42.18	0	0.00	42.20	32	1,747	1.83%
2021/03/25	22	42.11	0	0.00	42.05	22	1,755	1.25%
2021/03/24	13	42.20	0	0.00	42.30	13	1,747	0.74%
2021/03/23	7	43.46	0	0.00	42.70	7	1,742	0.40%
2021/03/22	0	0.00	3	42.80	43.30	-3	1,655	-0.18%
2021/03/19	2	42.10	0	0.00	42.10	2	1,650	0.12%
2021/03/18	2	42.20	0	0.00	42.25	2	1,646	0.12%
2021/03/17	0	42.75	0	0.00	42.60	0	1,666	0.00%
2021/03/16	3	42.25	0	0.00	42.45	3	1,607	0.19%
2021/03/11	0	0.00	1	41.65	41.15	-1	1,591	-0.06%
2021/03/03	0	41.45	0	0.00	41.45	0	1,810	0.00%
2021/03/02	1	42.20	0	0.00	41.50	1	1,808	0.06%
2021/02/26	2	41.75	0	0.00	41.90	2	1,787	0.11%
2021/02/25	0	0.00	1	41.90	42.10	-1	1,776	-0.06%
2021/02/24	2	41.53	0	0.00	41.55	2	1,748	0.11%
2021/02/22	2	41.75	2	41.88	41.75	0	1,706	0.00%
2021/02/19	31	41.87	27	41.75	41.75	4	1,679	0.24%
2021/02/18	0	0.00	3	40.15	40.90	-3	1,589	-0.19%
2021/02/17	0	0.00	1	38.90	38.85	-1	1,566	-0.06%
2021/02/05	0	40.00	1	38.00	38.00	-1	1,559	-0.06%
2021/02/04	2	37.90	0	0.00	37.95	2	1,564	0.13%
2021/02/01	1	37.45	0	0.00	37.55	1	1,582	0.06%
2021/01/28	3	38.75	3	38.75	38.65	0	1,575	0.00%
2021/01/26	0	0.00	1	39.60	39.20	-1	1,558	-0.06%
2021/01/22	0	0.00	2	39.05	39.15	-2	1,548	-0.13%
2021/01/21	1	39.00	0	0.00	39.00	1	1,544	0.06%
2021/01/20	2	38.90	11	38.90	38.85	-9	1,537	-0.59%
2021/01/19	1	40.20	0	0.00	39.95	1	1,527	0.07%
2021/01/18	2	40.05	1	39.65	39.80	1	1,528	0.07%
2021/01/15	3	41.00	8	40.65	40.25	-5	1,526	-0.33%
2021/01/14	4	41.99	8	42.24	41.65	-4	1,497	-0.27%
2021/01/13	11	41.69	0	0.00	41.80	11	1,470	0.75%
2021/01/12	19	43.50	23	43.32	42.10	-4	1,434	-0.28%
2021/01/11	15	41.30	17	41.08	41.70	-2	1,145	-0.17%
2021/01/08	1	39.00	11	39.10	38.90	-10	1,019	-0.98%
2021/01/07	1	38.50	0	0.00	38.55	1	1,013	0.10%
2021/01/06	5	38.40	0	0.00	38.60	5	1,022	0.49%
2021/01/05	0	0.00	1	38.90	38.90	-1	1,005	-0.10%
2021/01/04	0	0.00	2	39.05	39.10	-2	999	-0.20%
2020/12/28	1	40.10	0	0.00	39.90	1	1,000	0.10%
2020/12/25	3	39.53	0	0.00	39.35	3	980	0.31%
2020/12/23	0	0.00	1	38.45	38.65	-1	972	-0.10%
2020/12/22	5	38.60	11	38.50	38.10	-6	974	-0.62%
2020/12/21	5	38.00	1	37.80	38.20	4	973	0.41%
2020/12/17	0	0.00	0.1	39.00	38.95	-0.1	965	-0.01%
2020/12/10	2	40.23	0	0.00	40.00	2	892	0.22%
2020/12/09	0	0.00	2	39.68	39.80	-2	863	-0.23%
2020/12/07	2	39.98	1	40.20	39.50	1	850	0.12%
2020/12/03	11	39.75	2	39.70	39.70	9	813	1.11%
2020/12/02	22.1	41.08	22	41.00	40.60	0.1	785	0.01%
2020/12/01	4	38.58	1	39.15	39.80	3	678	0.44%
2020/11/30	2	37.60	5	37.60	37.55	-3	612	-0.49%
2020/11/27	0	0.00	1	37.70	37.70	-1	604	-0.17%
2020/11/26	0	0.00	6	37.45	37.60	-6	592	-1.01%
2020/11/25	0	0.00	1	36.90	36.95	-1	582	-0.17%
2020/11/23	0	0.00	5	37.35	37.40	-5	577	-0.87%
2020/11/19	0	0.00	1	36.85	36.90	-1	567	-0.18%
2020/11/18	0	0.00	0.1	37.00	36.75	-0.1	573	-0.02%
2020/11/17	1	36.70	0	0.00	36.80	1	581	0.17%
2020/11/13	0	0.00	1	36.50	36.55	-1	631	-0.16%
2020/11/09	2	35.95	1	36.00	35.85	1	695	0.14%
2020/11/04	0	36.60	0	0.00	36.60	0	683	0.00%
2020/11/03	4	36.41	1	36.20	36.40	3	705	0.43%
2020/11/02	1	35.95	0	0.00	35.95	1	715	0.14%
2020/10/30	0	36.40	0	0.00	36.40	0	718	0.00%
2020/10/28	1	36.55	0	0.00	36.30	1	730	0.14%
2020/10/26	1	37.20	10	37.46	37.15	-9	732	-1.23%
2020/10/23	0	0.00	1	37.35	37.80	-1	727	-0.14%
2020/10/21	0	0.00	3	36.95	37.15	-3	730	-0.41%
2020/10/19	5	36.83	2	37.10	37.00	3	739	0.41%
2020/10/16	1	36.60	1	36.50	36.45	0	741	0.00%
2020/10/15	1	36.50	3	36.65	36.55	-2	751	-0.27%
2020/10/14	3	36.27	1	35.85	36.80	2	758	0.26%
2020/10/13	0	0.00	1	35.75	35.65	-1	751	-0.13%
2020/10/12	2	35.58	1	35.75	35.60	1	758	0.13%
2020/10/08	3	35.87	1	35.85	35.40	2	770	0.26%
2020/10/07	1	35.00	0	0.00	35.45	1	770	0.13%
2020/09/25	0	0.00	0	36.00	34.30	0	840	0.00%
2020/09/23	2	35.40	0	0.00	35.45	2	846	0.24%
2020/09/09	10	35.95	0	0.00	36.20	10	952	1.05%
2020/09/07	2	36.85	0	0.00	36.85	2	965	0.21%
2020/09/04	6	36.75	0	0.00	36.85	6	975	0.62%
2020/08/25	3	37.80	0	0.00	37.80	3	1,179	0.25%
2020/08/21	2	36.80	1	37.20	37.35	1	1,407	0.07%
2020/08/19	10	37.50	0	0.00	37.35	10	1,530	0.65%
2020/08/18	1	38.35	0	0.00	38.30	1	1,529	0.07%
2020/08/14	3	38.67	3	38.98	39.20	0	1,622	0.00%
2020/08/13	34	39.44	16	39.10	39.10	18	1,632	1.10%
2020/08/10	1	41.50	0	0.00	41.70	1	1,672	0.06%
2020/08/07	0	0.00	7	41.50	41.65	-7	1,711	-0.41%
2020/08/06	1	42.90	0	0.00	42.75	1	1,735	0.06%
2020/08/05	1	43.10	0	0.00	43.45	1	1,750	0.06%
2020/08/04	7	42.90	0	0.00	42.90	7	1,796	0.39%
2020/07/29	0	0.00	1	41.65	42.20	-1	1,951	-0.05%
2020/07/28	1	41.50	2	41.05	40.75	-1	1,965	-0.05%
2020/07/24	0	0.00	1	43.45	42.25	-1	2,042	-0.05%
2020/07/21	0	0.00	2	42.70	42.70	-2	2,169	-0.09%
2020/07/17	1	42.25	0	0.00	41.85	1	2,253	0.04%
2020/07/16	3	42.40	0	0.00	42.35	3	2,441	0.12%
2020/07/13	0	0.00	4	44.05	43.90	-4	2,495	-0.16%
2020/07/10	3	43.87	0	0.00	43.75	3	2,521	0.12%
2020/07/08	3	44.78	0	0.00	44.85	3	2,536	0.12%
2020/07/07	0	0.00	2	44.50	44.55	-2	2,540	-0.08%
2020/07/06	9	45.22	0	0.00	45.10	9	2,564	0.35%
2020/07/03	0	0.00	4	44.95	44.75	-4	2,593	-0.15%
2020/07/01	1	44.45	0	0.00	44.45	1	2,651	0.04%
2020/06/30	3	43.47	0	0.00	43.40	3	2,656	0.11%
2020/06/29	1	43.80	10	43.80	43.70	-9	2,670	-0.34%
2020/06/24	2	44.35	0	0.00	44.25	2	2,689	0.07%
2020/06/23	13	47.10	2	46.60	46.60	11	2,705	0.41%
2020/06/22	1	47.25	0	0.00	47.25	1	2,696	0.04%
2020/06/11	1	47.80	11	47.53	47.30	-10	2,932	-0.34%
2020/06/10	5	48.15	0	0.00	47.95	5	2,977	0.17%
2020/06/09	0	0.00	6	48.60	47.75	-6	3,041	-0.20%
2020/06/08	10	48.73	7	48.26	48.20	3	3,102	0.10%
2020/06/05	0	0.00	4	50.73	50.50	-4	3,120	-0.13%
2020/06/04	1	50.60	1	50.60	50.00	0	3,245	0.00%
2020/06/02	3	49.77	2	49.60	50.10	1	3,765	0.03%
2020/05/29	0	0.00	1	49.65	49.55	-1	3,929	-0.03%
2020/05/28	29	51.53	21	50.10	49.50	8	3,917	0.20%
2020/05/27	44	50.53	46	51.06	52.00	-2	3,725	-0.05%
2020/05/25	1	47.85	0	0.00	48.35	1	3,637	0.03%
2020/05/22	4	48.83	2	48.93	47.55	2	3,626	0.06%
2020/05/21	60	48.06	72	48.28	48.35	-12	3,578	-0.34%
2020/05/18	5	48.93	5	48.30	47.90	0	3,531	0.00%
2020/05/15	0	0.00	1	47.80	47.95	-1	3,514	-0.03%
2020/05/14	2	47.43	3	48.15	47.40	-1	3,523	-0.03%
2020/05/13	1	47.70	0	0.00	48.10	1	3,533	0.03%
2020/05/12	1	46.90	0	0.00	46.60	1	3,526	0.03%
2020/05/11	9	47.46	1	47.40	47.35	8	3,528	0.23%
2020/05/08	12	48.62	7	49.09	48.70	5	3,490	0.14%
2020/05/07	9	49.14	8	49.13	49.00	1	3,481	0.03%
2020/05/06	3	48.30	24	49.04	48.80	-21	3,469	-0.61%
2020/05/05	0.4	47.20	0	0.00	47.30	0.4	3,435	0.01%
2020/05/04	1	46.40	3	47.12	47.40	-2	3,452	-0.06%
2020/04/30	10	47.30	1	47.80	47.20	9	3,463	0.26%
2020/04/29	11	47.40	1	47.50	47.60	10	3,463	0.29%
2020/04/28	0	0.00	2	46.98	47.15	-2	3,461	-0.06%
2020/04/27	1	46.70	17	47.00	46.60	-16	3,462	-0.46%
2020/04/24	1	47.10	40	47.00	46.55	-39	3,581	-1.09%
2020/04/23	1	46.00	0	0.00	46.20	1	3,622	0.03%
2020/04/22	18	45.58	0.7	46.60	46.70	17.3	3,621	0.48%
2020/04/21	13	45.70	12	47.58	45.40	1	3,585	0.03%
2020/04/20	0	0.00	33	45.95	45.95	-33	3,419	-0.97%
2020/04/17	25	41.46	10	41.80	41.80	15	3,414	0.44%
2020/04/16	1	41.90	1	41.30	41.30	0	3,398	0.00%
2020/04/15	1	41.20	2	40.90	41.15	-1	3,441	-0.03%
2020/04/14	2	40.58	2	40.55	40.65	0	3,468	0.00%
2020/04/13	1	39.90	2	39.83	39.80	-1	3,466	-0.03%
2020/04/10	10	39.60	0	0.00	39.60	10	3,482	0.29%
2020/04/09	1	40.25	0	0.00	39.85	1	3,496	0.03%
2020/04/08	16	39.99	4	40.20	40.40	12	3,506	0.34%
2020/04/01	0	0.00	1	36.05	36.50	-1	3,511	-0.03%
2020/03/31	5	36.00	0	0.00	36.05	5	3,533	0.14%
2020/03/30	59	36.46	58	36.17	36.45	1	3,523	0.03%
2020/03/27	5	35.85	5	36.00	35.80	0	3,533	0.00%
2020/03/26	6	36.48	5	36.71	36.65	1	3,557	0.03%
2020/03/25	25	36.99	27	37.03	36.60	-2	3,541	-0.06%
2020/03/24	18	34.23	16	34.50	34.10	2	3,545	0.06%
2020/03/23	9	32.26	6	32.50	32.15	3	3,708	0.08%
2020/03/20	10	32.60	10	32.73	33.25	0	3,876	0.00%
2020/03/19	0	0.00	2	30.43	30.25	-2	3,869	-0.05%
2020/03/18	19	35.52	21	35.29	33.55	-2	3,815	-0.05%
2020/03/17	2	35.88	0	0.00	35.70	2	3,765	0.05%
2020/03/16	24	37.61	19	37.77	36.90	5	3,727	0.13%
2020/03/13	26	38.19	10	38.10	40.35	16	3,670	0.44%
2020/03/12	28	41.96	6	42.29	41.50	22	3,600	0.61%
2020/03/11	0	0.00	27	46.54	45.60	-27	3,554	-0.76%
2020/03/10	22	46.03	15	47.22	47.45	7	3,515	0.20%
2020/03/09	26	47.76	11	48.05	46.85	15	3,372	0.44%
2020/03/06	36	48.14	13	47.96	47.65	23	3,238	0.71%
2020/03/05	2	46.65	26	44.64	46.65	-24	2,797	-0.86%
2020/03/03	1	42.45	5	42.25	41.80	-4	2,583	-0.15%
2020/03/02	6	40.65	1	41.10	41.00	5	2,566	0.19%
2020/02/27	0	0.00	1	41.25	41.10	-1	2,549	-0.04%
2020/02/26	25	43.78	3	43.60	43.10	22	2,511	0.88%
2020/02/25	0	0.00	1	42.80	43.35	-1	2,487	-0.04%
2020/02/24	1	43.30	0	0.00	43.50	1	2,477	0.04%
2020/02/21	0	0.00	1	43.85	43.80	-1	2,461	-0.04%
2020/02/19	30	43.99	30	44.11	44.00	0	2,458	0.00%
2020/02/17	5	45.99	0	0.00	45.40	5	2,429	0.21%
2020/02/14	46	45.55	50	45.65	45.90	-4	2,398	-0.17%
2020/02/13	1	45.00	1	44.20	43.80	0	2,346	0.00%
2020/02/12	11	43.34	13.1	43.50	44.00	-2.1	2,320	-0.09%
2020/02/10	0	42.75	0	0.00	42.25	0	2,297	0.00%
2020/02/07	4	43.90	3	43.10	43.10	1	2,292	0.04%
2020/02/06	1	44.50	2	44.05	43.80	-1	2,368	-0.04%
2020/02/05	48	43.39	48	43.56	43.05	0	2,365	0.00%
2020/02/04	2	42.75	2	42.60	42.80	0	2,321	0.00%
2020/02/03	2	39.80	3	40.82	42.00	-1	2,290	-0.04%
2020/01/31	6	41.92	6	42.03	42.00	0	2,248	0.00%
2020/01/30	2	42.05	3	43.02	42.05	-1	2,186	-0.05%
2020/01/20	20	47.34	22	47.48	46.70	-2	2,126	-0.09%
2020/01/17	8	44.39	12	45.24	46.20	-4	1,968	-0.20%
2020/01/16	2	44.05	52	43.70	43.85	-50	1,860	-2.69%
2020/01/15	1	43.15	9	43.18	43.20	-8	1,816	-0.44%
2020/01/13	0	0.00	1	42.15	42.25	-1	1,758	-0.06%
2020/01/10	10	41.80	4	41.96	42.35	6	1,735	0.35%
2020/01/09	24	42.65	10	44.00	42.25	14	1,714	0.82%
2020/01/08	48	42.98	55	42.78	42.95	-7	1,642	-0.43%
2020/01/07	3	42.03	4	41.43	42.00	-1	1,576	-0.06%
2020/01/06	8	42.95	27	43.18	42.75	-19	1,542	-1.23%
2020/01/03	4	42.50	5	42.53	42.90	-1	1,504	-0.07%
2020/01/02	7	42.76	11	42.95	42.75	-4	1,468	-0.27%
2019/12/31	0	0.00	2	41.95	41.85	-2	1,421	-0.14%
2019/12/30	4	42.03	2	42.15	41.85	2	1,404	0.14%
2019/12/27	60	43.50	66	43.51	42.60	-6	1,377	-0.44%
2019/12/26	38	42.00	57	42.08	42.35	-19	1,289	-1.47%
2019/12/25	18	41.75	28	41.79	41.65	-10	1,249	-0.80%
2019/12/24	20	41.60	20	41.73	41.75	0	1,240	0.00%
2019/12/23	18	42.24	17	42.39	42.45	1	1,199	0.08%
2019/12/20	39	41.63	40	41.74	41.70	-1	1,129	-0.09%
2019/12/19	35	41.96	36	42.08	41.45	-1	1,099	-0.09%
2019/12/18	51	42.68	60	42.89	41.70	-9	1,028	-0.88%
2019/12/17	5	41.41	27	41.65	41.60	-22	834	-2.64%
2019/12/16	0	0.00	11	38.54	38.65	-11	647	-1.70%
2019/12/11	0	0.00	12	37.87	38.05	-12	594	-2.02%
2019/12/10	1	37.55	0	0.00	37.55	1	577	0.17%
2019/12/09	1	37.40	0	0.00	37.50	1	572	0.17%
2019/12/06	1	37.75	1	38.55	37.55	0	563	0.00%
2019/12/05	1	37.45	0	0.00	38.30	1	528	0.19%
2019/11/26	0	0.00	1	36.45	36.70	-1	476	-0.21%
2019/11/25	0	0.00	1	36.30	36.15	-1	472	-0.21%
2019/11/18	1	36.90	0	0.00	36.45	1	470	0.21%
2019/11/13	1	35.85	0	0.00	35.75	1	427	0.23%
2019/11/05	10	36.55	12	37.14	36.35	-2	355	-0.56%
2019/11/04	10	35.85	0	0.00	35.85	10	239	4.17%
2019/10/21	0	32.15	0	0.00	32.15	0	258	0.00%
2019/10/15	0	31.85	0	0.00	31.75	0	263	0.00%
2019/10/01	0	0.00	10	31.75	31.75	-10	325	-3.07%
2019/09/19	0	32.60	0	0.00	32.60	0	353	0.00%
2019/09/03	10	33.35	0.1	33.10	33.10	9.9	347	2.85%
2019/09/02	0	32.90	0	0.00	33.00	0	335	0.00%
2019/08/30	0	32.80	0	0.00	32.80	0	332	0.00%
2019/08/28	0	32.90	0	0.00	32.90	0	328	0.00%
2019/08/27	2	33.00	2	33.00	33.00	0	326	0.00%
2019/08/23	0	0.00	4	33.06	32.90	-4	320	-1.25%
2019/08/22	5	33.18	5	32.96	32.80	0	314	0.00%
2019/08/19	0	32.00	0	0.00	32.05	0	286	0.00%
2019/08/07	0	0.00	1	31.25	31.10	-1	284	-0.35%
2019/08/02	0	0.00	2	31.90	31.65	-2	287	-0.69%
2019/07/31	3	32.90	0	0.00	32.90	3	285	1.05%
2019/07/30	1	33.70	0	0.00	32.95	1	283	0.35%
2019/07/29	1	32.80	0	0.00	32.80	1	260	0.38%
2019/07/26	0	0.00	1	32.40	32.35	-1	252	-0.40%
2019/07/24	0	0.00	1	32.15	32.00	-1	247	-0.40%
2019/07/18	1	31.80	0	0.00	31.80	1	242	0.41%
2019/07/17	0	0.00	1	32.00	31.95	-1	241	-0.41%
2019/07/15	1	32.50	0	0.00	32.40	1	236	0.42%
2019/07/11	3	32.25	3	32.23	32.50	0	206	0.00%
2019/07/04	1	31.00	0	0.00	31.15	1	186	0.54%
2019/06/26	1	32.90	0	0.00	32.90	1	172	0.58%
2019/06/18	5	31.95	0	0.00	32.05	5	164	3.05%
2019/05/17	0	0.00	1	31.85	31.80	-1	465	-0.21%
2019/05/02	0	0.00	0	34.15	34.15	0	453	0.00%
2019/04/17	1	34.25	0	0.00	34.35	1	444	0.23%
2019/03/25	0	34.05	0	0.00	34.05	0	415	0.00%
2019/03/20	0	34.30	0	0.00	34.30	0	404	0.00%
2019/03/19	0	0.00	1	34.35	34.25	-1	402	-0.25%
2019/03/18	0	34.40	1	34.40	34.35	-1	401	-0.25%
2019/03/15	0	0.00	2	34.23	34.40	-2	404	-0.50%
2019/03/14	0	34.05	0	0.00	34.15	0	399	0.00%
2019/03/11	0	0.00	1	33.90	33.85	-1	394	-0.25%
2019/03/07	1	35.45	3	34.43	34.35	-2	379	-0.53%
2019/03/06	4	36.04	5	36.22	36.10	-1	352	-0.28%
2019/03/05	3	35.25	1	35.70	35.70	2	277	0.72%
2019/03/04	1	34.95	7	34.24	34.90	-6	249	-2.40%
2019/02/27	2	33.93	6	34.38	34.25	-4	231	-1.72%
2019/02/26	11	33.95	0	0.00	34.15	11	202	5.42%
2019/02/25	4	33.23	1	33.30	33.20	3	184	1.62%
2019/02/22	1	32.70	12	32.85	33.00	-11	171	-6.42%
2019/02/20	1	31.25	0	0.00	31.30	1	142	0.70%
2019/02/15	0	30.90	0	0.00	30.75	0	158	0.00%
2019/02/14	0	30.85	2	31.10	31.00	-2	157	-1.25%
2019/02/12	0	30.25	0	0.00	30.30	0	152	0.00%
2019/01/25	0	0.00	5	29.70	29.80	-5	154	-3.23%
2019/01/11	0	0.00	1	28.70	28.70	-1	169	-0.59%
2018/12/25	5	28.35	0	0.00	28.60	5	213	2.34%
2018/12/20	1	28.55	0	0.00	28.55	1	214	0.47%
2018/12/19	2	28.80	0	0.00	28.85	2	214	0.93%
2018/12/17	0	29.00	0	0.00	29.15	0	219	0.00%
2018/12/04	0	0.00	1	30.86	31.10	-1	224	-0.45%
2018/12/03	0	31.40	0	0.00	31.40	0	226	0.00%
2018/11/22	0	0.00	1	29.15	28.90	-1	223	-0.45%
2018/11/21	0	0.00	10	29.20	29.25	-10	225	-4.43%
2018/11/15	10	29.20	0	0.00	29.25	10	227	4.39%
2018/10/17	0	27.25	0	0.00	27.00	0	237	0.00%
2018/10/16	1	27.10	0	0.00	27.10	1	237	0.42%
2018/10/11	1	27.95	0	0.00	27.95	1	230	0.43%
2018/07/24	0	0.00	1	37.00	37.20	-1	632	-0.16%
2018/07/05	10	37.28	0	0.00	37.00	10	668	1.50%
2018/06/26	0	0.00	1	39.90	39.95	-1	646	-0.15%
2018/06/25	1	40.30	0	0.00	40.20	1	623	0.16%
2018/06/20	10	40.35	0	0.00	40.35	10	617	1.62%
2018/06/15	0	0.00	1	41.20	41.10	-1	639	-0.16%
2018/06/11	1	41.10	0	0.00	41.10	1	656	0.15%
2018/06/07	0	0.00	5	40.50	40.60	-5	669	-0.75%
2018/06/06	26	40.91	10	41.04	40.70	16	669	2.39%
2018/06/05	0	0.00	10	41.45	41.05	-10	662	-1.51%
2018/06/04	0	0.00	20	41.70	41.55	-20	682	-2.93%
2018/05/31	6	41.57	45	41.17	41.50	-39	748	-5.21%
2018/05/29	0	0.00	15	40.91	40.80	-15	709	-2.12%
2018/05/28	2	40.95	18	40.76	40.85	-16	710	-2.25%
2018/05/24	0	0.00	7	40.65	40.65	-7	769	-0.91%
2018/05/23	0	0.00	60	40.63	40.70	-60	769	-7.80%
2018/05/22	0	0.00	20	40.65	40.50	-20	750	-2.66%
2018/05/18	0	0.00	10	40.15	40.00	-10	729	-1.37%
2018/05/17	0	0.00	11	41.07	40.30	-11	728	-1.51%
2018/05/16	1	40.90	0	0.00	40.60	1	700	0.14%
2018/05/15	0	0.00	5	39.55	39.35	-5	666	-0.75%
2018/05/14	10	39.45	0	0.00	39.65	10	674	1.48%
2018/05/11	5	39.15	0	0.00	39.15	5	654	0.76%
2018/05/09	2	38.30	0	0.00	38.50	2	647	0.31%
2018/05/07	0	0.00	0	38.55	38.55	0	643	0.00%
2018/05/02	0	0.00	1	38.50	38.45	-1	643	-0.16%
2018/04/26	0	0.00	1	38.30	38.10	-1	646	-0.15%
2018/04/17	5	39.85	2	39.85	39.70	3	641	0.47%
2018/04/13	5	40.00	0	0.00	40.05	5	657	0.76%
2018/04/12	5	40.20	0	0.00	40.20	5	652	0.77%
2018/03/29	0	40.40	0	0.00	40.50	0	635	0.00%
2018/03/22	0	40.50	0	0.00	40.20	0	629	0.00%
2018/03/21	2	41.40	0	0.00	41.00	2	612	0.33%
2018/03/01	13	39.54	10	39.65	39.70	3	455	0.66%
2018/02/27	2	39.50	24	39.50	39.50	-22	452	-4.86%
2018/02/26	2	39.00	0	0.00	39.65	2	417	0.48%
2018/02/23	19	38.40	0	0.00	38.40	19	382	4.96%
2018/02/07	0	0.00	1	36.70	36.50	-1	469	-0.21%
2018/02/06	2.2	36.46	0	0.00	35.95	2.2	474	0.46%
2018/02/05	1	37.70	0	0.00	38.05	1	486	0.21%
2018/01/31	0	0.00	1	38.00	38.25	-1	557	-0.18%
2018/01/12	5	38.05	0	0.00	38.00	5	669	0.75%
2018/01/11	5	37.85	0	0.00	37.85	5	668	0.75%
2018/01/09	6	38.28	0	0.00	38.25	6	679	0.88%
2018/01/08	1	38.70	0	0.00	38.65	1	670	0.15%
2018/01/04	0	0.00	1	39.05	39.05	-1	671	-0.15%
2018/01/03	0	0.00	4	39.00	39.05	-4	675	-0.59%
2018/01/02	0	0.00	2	38.60	38.65	-2	676	-0.30%