宇瞻 (8271)-永豐金-台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
47.45
漲跌
▼0.65
漲幅
-1.35%
成交量
205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－永豐金-台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

永豐金-台南券商分點個股進出
永豐金-台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
2024/12/11	0	0.00	0.1	48.50	47.45	-0.1	276	-0.02%
2024/12/10	1	48.20	1	48.80	48.10	0	275	0.00%
2024/12/04	0	0.00	1	48.05	48.15	-1	276	-0.36%
2024/12/03	0.1	47.80	0	0.00	47.60	0.1	282	0.04%
2024/12/02	1	47.65	0	0.00	47.65	1	283	0.35%
2024/11/28	0	0.00	0.2	48.10	47.00	-0.2	286	-0.07%
2024/11/20	0.1	47.20	0	0.00	47.30	0.1	303	0.02%
2024/11/11	0	0.00	0.2	47.45	47.50	-0.2	313	-0.06%
2024/11/01	0	0.00	2	47.15	49.20	-2	349	-0.57%
2024/10/30	1	48.21	0.1	48.55	48.15	1	351	0.28%
2024/10/29	0	49.25	1	49.10	49.20	-1	352	-0.27%
2024/10/28	5	50.80	0	0.00	50.80	5	352	1.42%
2024/10/24	10	51.05	0	0.00	51.00	10	399	2.50%
2024/10/23	0	0.00	0.1	52.20	52.20	-0.1	403	-0.02%
2024/10/21	0	52.10	0	0.00	51.60	0	420	0.00%
2024/10/09	2	51.10	0.4	51.40	51.20	1.7	462	0.36%
2024/10/08	0	53.30	0	0.00	52.50	0	465	0.00%
2024/09/30	0	0.00	1	52.50	52.30	-1	549	-0.18%
2024/09/26	0	0.00	1	53.60	52.90	-1	585	-0.17%
2024/09/25	2	52.40	0	0.00	52.10	2	605	0.33%
2024/09/19	0.6	51.90	0	0.00	51.60	0.6	641	0.09%
2024/09/16	1	52.30	0	0.00	52.40	1	657	0.15%
2024/09/11	1	51.20	0	0.00	51.10	1	701	0.14%
2024/09/04	0.1	52.30	0	0.00	51.80	0.1	734	0.01%
2024/09/03	0.3	54.12	0	0.00	54.00	0.3	735	0.03%
2024/09/02	0.1	54.60	0	0.00	54.50	0.1	745	0.01%
2024/08/30	0	54.60	0	0.00	54.50	0	752	0.00%
2024/08/29	0.1	54.70	0	0.00	54.90	0.1	763	0.01%
2024/08/27	1	54.50	0	0.00	54.70	1	788	0.13%
2024/08/26	0	55.50	0.4	55.52	55.20	-0.4	805	-0.06%
2024/08/23	0	0.00	0	53.30	53.80	0	826	0.00%
2024/08/21	0	0.00	0.5	53.40	53.60	-0.5	916	-0.05%
2024/08/20	0	53.40	0	0.00	53.40	0	925	0.00%
2024/08/19	0	0.00	3	52.90	53.40	-3	935	-0.32%
2024/08/13	0	51.80	0	0.00	52.10	0	980	0.00%
2024/08/12	0.1	51.60	0	0.00	51.80	0.1	998	0.01%
2024/08/09	0.1	50.90	0	0.00	50.70	0.1	1,013	0.00%
2024/08/07	0.5	51.00	0	0.00	51.20	0.5	1,039	0.05%
2024/08/06	0	0.00	1	47.00	48.90	-1	1,048	-0.10%
2024/08/05	0.1	48.95	7	48.92	48.60	-7	1,057	-0.66%
2024/08/02	0	54.50	0	0.00	53.50	0	1,051	0.00%
2024/07/30	0	54.00	0.1	53.40	54.10	0	1,161	0.00%
2024/07/29	5.1	55.93	4	54.45	54.40	1.1	1,170	0.09%
2024/07/26	1	57.70	1	58.00	58.00	0	1,179	0.00%
2024/07/23	0	59.07	0	0.00	58.90	0	1,189	0.00%
2024/07/22	0	0.00	3	58.50	57.40	-3	1,195	-0.25%
2024/07/19	0	0.00	1	60.00	59.30	-1	1,188	-0.08%
2024/07/18	0	60.60	0	0.00	60.40	0	1,194	0.00%
2024/07/17	0.1	62.40	0	0.00	61.80	0.1	1,189	0.00%
2024/07/16	0	0.00	0	62.20	62.20	0	1,198	0.00%
2024/07/15	2	61.60	1	61.61	61.70	1	1,222	0.08%
2024/07/12	0	0.00	0.1	63.00	62.30	-0.1	1,243	-0.01%
2024/07/11	4.4	62.35	0	0.00	62.40	4.4	1,248	0.35%
2024/07/10	1	62.10	0	0.00	62.00	1	1,278	0.08%
2024/07/09	10	64.00	0	0.00	62.30	10	1,294	0.77%
2024/07/08	2	64.95	1	66.20	64.00	1	1,331	0.08%
2024/07/05	1	65.10	1	65.80	64.80	0	1,322	0.00%
2024/07/04	1	65.10	3	65.17	64.70	-2	1,379	-0.14%
2024/07/03	0	0.00	1	64.70	64.70	-1	1,380	-0.07%
2024/07/02	1	63.30	0	0.00	63.10	1	1,380	0.07%
2024/07/01	7	67.33	0	0.00	67.30	7	1,364	0.51%
2024/06/28	0	0.00	17	67.40	67.10	-17	1,366	-1.24%
2024/06/25	1	65.60	1	66.70	66.70	0	1,397	0.00%
2024/06/24	2	67.50	0	0.00	66.80	2	1,412	0.14%
2024/06/20	4	68.65	1	69.00	68.30	3	1,500	0.20%
2024/06/19	11	68.68	2	68.50	67.70	9	1,692	0.53%
2024/06/18	0.3	68.65	1	68.70	68.80	-0.7	1,857	-0.04%
2024/06/14	2	68.10	0.3	68.00	68.10	1.7	1,883	0.09%
2024/06/13	0.1	67.80	1	67.90	67.80	-0.9	1,905	-0.05%
2024/06/12	0	0.00	0.1	66.30	66.70	-0.1	1,913	-0.01%
2024/06/11	0.3	66.60	0	0.00	66.20	0.3	1,917	0.02%
2024/06/07	1	67.40	0	0.00	67.10	1	1,934	0.05%
2024/06/06	1.2	67.05	3	68.10	66.80	-1.8	1,960	-0.09%
2024/06/04	1	68.50	1	69.50	67.90	0	2,009	0.00%
2024/06/03	1	67.50	3	67.80	68.90	-2	2,022	-0.10%
2024/05/31	0.5	67.50	0	0.00	67.20	0.5	2,043	0.02%
2024/05/30	1	68.50	0	0.00	67.80	1	2,078	0.05%
2024/05/29	2.1	69.10	1.2	69.33	68.90	1	2,103	0.05%
2024/05/28	5	69.36	2	69.30	69.00	3	2,148	0.14%
2024/05/27	0.3	66.74	0	0.00	68.30	0.3	2,241	0.01%
2024/05/23	10	65.40	3.2	65.36	65.20	6.8	2,518	0.27%
2024/05/22	3.1	66.24	0	0.00	66.10	3.1	2,520	0.12%
2024/05/21	0.1	66.57	0	0.00	66.50	0.1	2,518	0.00%
2024/05/17	0	0.00	1	65.80	65.30	-1	2,504	-0.04%
2024/05/15	1	65.00	0	0.00	64.40	1	2,479	0.04%
2024/05/14	7	64.97	1	65.80	64.80	6	2,468	0.24%
2024/05/13	10	65.75	1.1	65.90	65.50	9	2,458	0.36%
2024/05/10	2.3	67.27	0	0.00	67.00	2.3	2,445	0.10%
2024/05/09	7.1	68.14	1	68.90	67.60	6.1	2,433	0.25%
2024/05/08	2.1	69.88	3	69.50	69.70	-0.9	2,416	-0.04%
2024/05/07	6.2	70.17	6	70.78	70.00	0.2	2,402	0.01%
2024/05/06	4	68.93	1	68.80	68.30	3	2,312	0.13%
2024/04/30	4.2	67.91	1	69.00	67.60	3.2	2,245	0.14%
2024/04/29	0.7	66.90	0	0.00	68.00	0.7	2,208	0.03%
2024/04/26	0	66.30	0.3	66.50	66.00	-0.3	2,192	-0.01%
2024/04/24	0	0.00	0.2	65.00	64.90	-0.2	2,176	-0.01%
2024/04/23	0.2	62.93	0	0.00	63.10	0.2	2,164	0.01%
2024/04/19	3.3	65.16	3	64.10	64.10	0.3	2,153	0.02%
2024/04/18	3.4	67.48	1	67.40	67.20	2.4	2,129	0.11%
2024/04/17	2	68.71	0.2	70.10	69.80	1.8	2,112	0.09%
2024/04/16	2.6	68.41	17	67.98	67.80	-14.4	2,104	-0.68%
2024/04/15	16.2	71.78	0	0.00	72.10	16.2	2,073	0.78%
2024/04/12	3.3	74.26	12.6	74.10	74.20	-9.3	2,061	-0.45%
2024/04/11	2.5	71.84	1	72.70	71.80	1.5	2,010	0.08%
2024/04/10	7.4	73.61	12.4	73.94	73.20	-5	2,006	-0.25%
2024/04/09	6	70.88	1	71.90	71.50	5	1,948	0.26%
2024/04/03	0.4	70.70	2	70.60	71.00	-1.7	1,931	-0.09%
2024/04/02	3	71.47	0	0.00	71.10	3	1,931	0.16%
2024/04/01	0.2	71.30	1	71.50	71.20	-0.8	1,951	-0.04%
2024/03/29	6.6	70.23	1.6	70.50	70.00	5	1,939	0.26%
2024/03/28	2.4	69.99	2.3	70.33	70.10	0.2	1,932	0.01%
2024/03/27	1.7	71.54	1	71.10	72.00	0.7	1,928	0.04%
2024/03/26	1.7	71.44	5	71.60	71.00	-3.3	1,907	-0.18%
2024/03/25	0	0.00	1.2	71.27	71.20	-1.2	1,840	-0.07%
2024/03/22	25.7	71.75	27	72.67	70.80	-1.3	1,813	-0.07%
2024/03/21	24.6	72.04	11.3	72.33	74.90	13.3	1,614	0.82%
2024/03/20	10.3	68.99	0	0.00	68.10	10.3	1,447	0.71%
2024/03/19	3.9	68.94	0	0.00	68.70	3.9	1,444	0.27%
2024/03/18	2.3	69.13	4	68.95	68.90	-1.7	1,425	-0.12%
2024/03/15	4	67.23	0	0.00	67.00	4	1,403	0.29%
2024/03/14	1	67.80	0	0.00	67.50	1	1,393	0.07%
2024/03/13	2.4	68.58	3	69.10	68.30	-0.6	1,401	-0.04%
2024/03/12	3.5	69.66	1.3	69.80	69.70	2.2	1,396	0.16%
2024/03/11	4	67.73	1	68.20	66.80	3	1,380	0.22%
2024/03/08	3.1	69.09	3.1	68.17	67.70	0	1,361	0.00%
2024/03/07	2	72.85	0	0.00	72.10	2	1,330	0.15%
2024/03/06	2.2	72.66	0	0.00	73.40	2.2	1,313	0.17%
2024/03/05	0	71.70	0.2	72.69	74.50	-0.2	1,290	-0.01%
2024/03/04	1.6	75.60	1	74.50	74.50	0.6	1,250	0.05%
2024/03/01	1	75.77	1.3	75.16	74.60	-0.3	1,208	-0.02%
2024/02/29	15.6	74.28	15	73.28	75.40	0.6	1,139	0.05%
2024/02/27	5.2	72.04	11	72.11	72.30	-5.8	976	-0.59%
2024/02/26	0	0.00	8	65.28	66.80	-8	777	-1.03%
2024/02/23	1	61.00	6	61.27	60.80	-5	678	-0.74%
2024/02/22	0.2	60.00	5	60.50	60.50	-4.8	668	-0.72%
2024/02/21	0.2	59.89	3	59.63	59.70	-2.8	667	-0.42%
2024/02/19	0	0.00	2	59.50	59.60	-2	662	-0.30%
2024/02/16	2	59.00	0	59.90	59.10	2	662	0.30%
2024/02/15	0	0.00	1	58.40	58.60	-1	660	-0.15%
2024/02/01	0	0.00	1	58.00	57.90	-1	657	-0.15%
2024/01/31	0	0.00	1	57.00	57.80	-1	660	-0.15%
2024/01/24	0	0.00	2	57.80	57.80	-2	714	-0.28%
2024/01/22	0.4	57.30	0	0.00	57.20	0.4	722	0.06%
2024/01/18	0	0.00	1	56.30	56.40	-1	730	-0.14%
2024/01/17	1	56.50	0	0.00	56.40	1	729	0.14%
2024/01/15	1.3	57.58	1	56.80	57.40	0.3	729	0.04%
2024/01/12	1	56.10	0	0.00	55.90	1	727	0.14%
2024/01/11	5	55.90	0	0.00	55.90	5	735	0.68%
2024/01/10	3	56.10	0	0.00	56.00	3	744	0.40%
2024/01/08	1.1	57.68	0	0.00	56.60	1.1	758	0.14%
2024/01/05	3	57.87	1	58.30	57.90	2	753	0.27%
2024/01/04	1.1	58.62	30	59.00	58.60	-29	761	-3.80%
2024/01/03	4.3	59.90	0	0.00	59.80	4.3	765	0.56%
2024/01/02	1	61.30	0	0.00	61.10	1	782	0.13%
2023/12/29	0.3	61.80	1	62.00	61.90	-0.7	895	-0.08%
2023/12/28	1	61.30	1.3	61.38	61.40	-0.3	982	-0.03%
2023/12/27	4	61.23	7	61.36	62.20	-3	1,026	-0.29%
2023/12/26	1.3	59.85	0	0.00	59.60	1.3	988	0.13%
2023/12/25	0	0.00	1	59.80	59.50	-1	986	-0.10%
2023/12/22	1.1	60.67	1	61.70	59.90	0.1	984	0.01%
2023/12/21	5	59.42	1	59.70	59.50	4	960	0.42%
2023/12/19	0.1	59.50	0	0.00	60.10	0.1	962	0.01%
2023/12/18	3.3	61.65	1	62.60	61.00	2.3	958	0.24%
2023/12/15	0.6	62.35	1	62.50	62.30	-0.4	954	-0.04%
2023/12/14	11.3	62.00	2	62.05	61.90	9.3	948	0.98%
2023/12/12	0	0.00	1	61.50	61.80	-1	961	-0.10%
2023/12/11	0	0.00	1	61.80	61.80	-1	964	-0.10%
2023/12/08	0	0.00	2	61.60	61.40	-2	963	-0.21%
2023/12/07	1.2	61.02	0	0.00	60.80	1.2	947	0.13%
2023/12/06	0.3	61.30	2	61.60	61.90	-1.7	934	-0.18%
2023/12/05	1	60.20	1	60.60	61.00	0	930	0.00%
2023/12/04	2.4	60.94	2	61.00	60.70	0.4	944	0.04%
2023/11/30	1.2	60.03	3	60.27	60.20	-1.8	927	-0.19%
2023/11/29	0	0.00	1	59.30	59.40	-1	916	-0.11%
2023/11/28	1	58.80	0	0.00	58.60	1	930	0.11%
2023/11/27	2.4	58.16	0	0.00	57.70	2.4	943	0.26%
2023/11/24	0	0.00	6	59.30	59.20	-6	947	-0.63%
2023/11/22	0	0.00	1	59.20	59.70	-1	935	-0.11%
2023/11/21	0	0.00	1	59.90	59.30	-1	934	-0.11%
2023/11/20	0	0.00	6	59.82	59.80	-6	935	-0.64%
2023/11/16	1	59.40	2	58.50	58.80	-1	927	-0.11%
2023/11/15	0.3	59.50	1	60.30	59.30	-0.7	924	-0.08%
2023/11/14	2	59.55	0	0.00	59.30	2	924	0.22%
2023/11/13	1	59.40	1	58.80	59.10	0	923	0.00%
2023/11/09	1	59.10	1	59.70	58.80	0	923	0.00%
2023/11/07	2	59.45	7	60.07	59.50	-5	918	-0.54%
2023/11/06	11	59.04	2	58.75	58.80	9	912	0.99%
2023/11/03	1	57.90	3	58.07	58.00	-2	905	-0.22%
2023/11/02	1.4	57.97	6	58.17	58.30	-4.6	910	-0.50%
2023/11/01	2	55.35	1	54.90	55.50	1	893	0.11%
2023/10/31	3.1	54.99	0	0.00	54.90	3.1	896	0.34%
2023/10/30	1	56.60	0	0.00	56.30	1	909	0.11%
2023/10/26	0.1	56.70	2	56.30	56.10	-2	932	-0.21%
2023/10/25	2.1	57.66	1	58.20	57.60	1.1	964	0.11%
2023/10/23	1.3	57.62	4	57.83	57.20	-2.7	993	-0.27%
2023/10/20	3	58.00	1	57.80	58.30	2	994	0.20%
2023/10/19	3.1	59.16	4	59.10	59.60	-1	1,002	-0.09%
2023/10/18	13	58.93	1	59.00	59.10	12	996	1.20%
2023/10/17	2.3	60.08	11	60.36	60.30	-8.7	981	-0.89%
2023/10/13	5	60.12	1	60.70	60.30	4	981	0.41%
2023/10/12	1.2	60.54	5	60.54	60.50	-3.8	988	-0.39%
2023/10/11	1	60.40	4	59.98	59.40	-3	974	-0.31%
2023/10/06	4	60.00	0	0.00	59.80	4	972	0.41%
2023/10/05	15.3	60.65	6	59.72	59.30	9.3	964	0.96%
2023/10/04	7.1	59.36	11	59.75	60.60	-3.9	858	-0.46%
2023/10/03	2.4	56.66	6	58.45	60.30	-3.6	776	-0.46%
2023/10/02	0.4	55.80	1	55.90	55.80	-0.6	768	-0.08%
2023/09/28	0	0.00	2	55.00	54.70	-2	784	-0.25%
2023/09/27	1	55.40	0	0.00	54.70	1	823	0.12%
2023/09/26	3	56.00	0	0.00	55.60	3	868	0.35%
2023/09/25	1.6	57.08	3	57.47	57.60	-1.4	891	-0.16%
2023/09/22	0	0.00	1	56.10	56.30	-1	917	-0.11%
2023/09/21	2.1	56.01	0	0.00	56.30	2.1	959	0.22%
2023/09/20	2.3	57.65	1	56.80	56.70	1.3	996	0.13%
2023/09/19	0.3	57.30	5	57.78	57.60	-4.7	1,013	-0.46%
2023/09/18	0	0.00	2	57.80	57.50	-2	1,033	-0.19%
2023/09/15	0.3	58.10	7	58.17	58.00	-6.7	1,040	-0.64%
2023/09/14	2.4	56.97	1	57.00	56.90	1.4	1,039	0.13%
2023/09/13	3	56.10	3	56.30	56.30	0	1,066	0.00%
2023/09/12	2.6	55.92	7	55.89	55.80	-4.4	1,110	-0.40%
2023/09/11	1	55.50	4	55.48	55.20	-3	1,125	-0.27%
2023/09/08	0	0.00	3	55.17	55.90	-3	1,152	-0.26%
2023/09/07	14	55.49	2	55.05	55.20	12	1,180	1.02%
2023/09/06	0.3	54.70	3	54.67	54.70	-2.7	1,187	-0.23%
2023/09/05	5.3	54.64	0	0.00	54.70	5.3	1,207	0.44%
2023/09/04	0	0.00	1	54.20	54.50	-1	1,229	-0.08%
2023/09/01	2.3	54.44	7.2	54.65	54.50	-4.9	1,257	-0.39%
2023/08/31	4.3	53.52	1	53.60	53.70	3.3	1,278	0.26%
2023/08/30	3.2	52.55	1	52.00	52.80	2.2	1,308	0.17%
2023/08/29	0	0.00	2	51.60	51.70	-2	1,448	-0.14%
2023/08/24	1	51.40	1	52.00	51.60	0	1,822	0.00%
2023/08/18	1.3	50.71	0	0.00	50.50	1.3	1,860	0.07%
2023/08/17	0	51.30	1	51.20	51.50	-1	1,860	-0.05%
2023/08/16	1	50.00	0	0.00	50.50	1	1,865	0.05%
2023/08/10	13	51.07	0.1	51.20	50.70	13	1,918	0.68%
2023/08/09	0	0.00	1	52.40	52.20	-1	1,905	-0.05%
2023/08/08	1	52.40	0	0.00	51.90	1	1,906	0.05%
2023/08/04	6.3	51.97	1	52.90	52.80	5.3	1,910	0.28%
2023/08/02	1	53.50	1	53.30	52.80	0	1,912	0.00%
2023/08/01	1	54.50	0	0.00	54.50	1	1,904	0.05%
2023/07/31	1	55.20	0	0.00	55.00	1	1,903	0.05%
2023/07/28	5.2	57.46	4	57.18	56.90	1.2	1,887	0.06%
2023/07/27	4.2	56.13	7	56.41	56.80	-2.8	1,865	-0.15%
2023/07/26	1	54.10	2	54.45	54.30	-1	1,844	-0.05%
2023/07/25	1	55.20	0	0.00	54.60	1	1,843	0.05%
2023/07/24	1	53.80	1	54.60	55.10	0	1,840	0.00%
2023/07/21	1	53.60	1	54.50	54.40	0	1,831	0.00%
2023/07/19	0	0.00	1	55.20	54.10	-1	1,837	-0.05%
2023/07/18	6	54.67	1	54.30	54.80	5	1,843	0.27%
2023/07/17	0.6	55.83	4	55.65	56.10	-3.4	1,849	-0.18%
2023/07/14	0.3	54.57	0	0.00	54.10	0.3	1,854	0.01%
2023/07/13	0.2	53.90	1	55.10	54.30	-0.8	1,861	-0.04%
2023/07/12	1	53.40	0	0.00	53.10	1	1,866	0.05%
2023/07/11	1	54.10	0	0.00	54.00	1	1,858	0.05%
2023/07/10	3	54.63	0	0.00	54.20	3	1,861	0.16%
2023/07/07	7	56.11	0	0.00	55.60	7	1,883	0.37%
2023/07/06	1	59.30	0	0.00	58.70	1	1,903	0.05%
2023/07/05	2.3	60.95	3	62.60	60.60	-0.7	1,887	-0.04%
2023/07/04	0.2	61.50	3	61.67	62.40	-2.8	1,879	-0.15%
2023/07/03	0	60.20	0	0.00	60.40	0	1,872	0.00%
2023/06/30	0.3	60.00	6	60.33	60.90	-5.7	1,913	-0.30%
2023/06/29	1.4	59.30	3.2	59.38	59.20	-1.8	1,905	-0.09%
2023/06/28	0	0.00	2	61.35	61.10	-2	1,866	-0.11%
2023/06/27	1	60.50	32	60.54	59.60	-31	1,831	-1.69%
2023/06/26	6	60.97	1	62.20	60.70	5	1,812	0.28%
2023/06/21	1	60.60	1	61.30	61.70	0	1,803	0.00%
2023/06/20	1	61.60	1	61.40	61.20	0	1,791	0.00%
2023/06/19	5	62.60	7	62.74	62.40	-2	1,775	-0.11%
2023/06/16	0.3	62.50	2	62.25	62.20	-1.7	1,749	-0.10%
2023/06/15	1	61.30	2	61.30	61.70	-1	1,702	-0.06%
2023/06/14	1.2	61.81	1	62.10	61.80	0.2	1,690	0.01%
2023/06/13	13	61.13	12	60.77	61.40	1	1,664	0.06%
2023/06/12	1	60.60	2	61.30	61.00	-1	1,629	-0.06%
2023/06/09	4	60.45	0.2	60.80	60.80	3.8	1,608	0.24%
2023/06/08	1	60.60	0	0.00	60.70	1	1,592	0.06%
2023/06/06	0.6	61.30	15	61.09	61.30	-14.4	1,548	-0.93%
2023/06/05	1	62.00	0	0.00	62.10	1	1,516	0.07%
2023/06/02	13.4	62.49	8	63.05	62.70	5.4	1,490	0.36%
2023/06/01	122.7	60.76	124	61.14	61.70	-1.3	1,344	-0.10%	大買/大賣/
2023/05/31	0	0.00	29	58.07	58.30	-29	1,046	-2.77%
2023/05/30	2	52.45	0	0.00	53.00	2	998	0.20%
2023/05/29	0.5	53.18	5	53.18	53.00	-4.5	1,001	-0.45%
2023/05/26	2.5	52.22	2	52.65	52.20	0.5	1,003	0.05%
2023/05/25	0	0.00	3	51.80	52.00	-3	1,004	-0.30%
2023/05/24	0	0.00	2	51.60	52.10	-2	1,027	-0.19%
2023/05/22	1	50.90	0	0.00	51.10	1	1,017	0.10%
2023/05/19	0	0.00	2	51.55	51.60	-2	1,016	-0.20%
2023/05/18	1	51.00	5	51.00	50.70	-4	999	-0.40%
2023/05/17	2.3	48.74	0	0.00	49.30	2.3	973	0.24%
2023/05/16	0.3	48.70	1	48.70	48.65	-0.7	969	-0.07%
2023/05/11	5	47.81	0	0.00	47.70	5	971	0.51%
2023/05/10	0	0.00	1	48.80	48.75	-1	968	-0.10%
2023/05/09	3	48.73	0	0.00	48.60	3	965	0.31%
2023/05/08	6.4	48.46	4	49.20	49.00	2.4	956	0.25%
2023/05/05	2	50.35	0	0.00	50.20	2	943	0.21%
2023/05/04	3	50.70	5	50.70	50.60	-2	945	-0.21%
2023/05/03	1	50.20	1	51.10	51.50	0	946	0.00%
2023/05/02	2.5	50.96	0	0.00	50.60	2.5	937	0.27%
2023/04/28	1.3	51.54	4	51.70	51.50	-2.7	933	-0.29%
2023/04/26	4	50.40	1	50.80	51.10	3	919	0.33%
2023/04/25	6	50.83	0	0.00	50.70	6	911	0.66%
2023/04/24	0	0.00	1	52.30	51.80	-1	894	-0.11%
2023/04/21	7	51.59	2	52.60	51.40	5	887	0.56%
2023/04/20	10.2	53.68	2	53.50	53.00	8.2	875	0.94%
2023/04/19	2.3	55.49	17.4	55.57	55.50	-15.1	857	-1.76%
2023/04/18	7	54.67	1	55.20	54.70	6	835	0.72%
2023/04/17	0	0.00	1.5	54.90	55.00	-1.5	821	-0.18%
2023/04/14	1	53.80	1	54.00	54.00	0	792	0.00%
2023/04/13	10	53.80	7	53.77	53.90	3	778	0.38%
2023/04/12	0	0.00	7	54.23	54.30	-7	761	-0.92%
2023/04/11	2.9	53.74	4.5	53.79	53.40	-1.6	719	-0.22%
2023/04/10	0	0.00	1	52.30	52.50	-1	654	-0.15%
2023/04/07	1.1	52.69	1	53.10	52.60	0.1	641	0.01%
2023/04/06	3	51.07	4	51.50	52.30	-1	606	-0.16%
2023/03/31	4.5	51.94	24	53.18	51.60	-19.5	564	-3.45%
2023/03/30	2	51.30	3	50.90	51.40	-1	496	-0.20%
2023/03/29	1	50.60	0	0.00	49.90	1	468	0.21%
2023/03/28	0	51.00	1.1	50.71	50.70	-1.1	463	-0.24%
2023/03/27	3	51.23	2	50.95	51.10	1	456	0.22%
2023/03/24	3	51.07	7	51.01	51.10	-4	449	-0.89%
2023/03/23	0	0.00	1	50.50	50.50	-1	430	-0.23%
2023/03/22	1	49.90	0.4	50.30	50.30	0.6	423	0.15%
2023/03/21	0	50.30	3	50.15	50.00	-3	415	-0.72%
2023/03/20	0	49.36	0	0.00	49.50	0	402	0.00%
2023/03/17	0	48.93	0	0.00	49.25	0	397	0.00%
2023/03/16	4	48.55	0	0.00	48.50	4	391	1.02%
2023/03/15	4	49.44	4	49.20	49.10	0	387	0.00%
2023/03/14	0	48.82	1	48.70	48.90	-1	381	-0.26%
2023/03/13	0	48.90	1	48.65	49.00	-1	378	-0.26%
2023/03/10	1	49.00	1	48.85	48.75	0	373	0.00%
2023/03/09	0	0.00	1	49.65	49.70	-1	367	-0.27%
2023/03/08	1	49.10	0	0.00	49.65	1	363	0.28%
2023/03/07	0	49.40	2	49.40	49.55	-2	354	-0.56%
2023/03/06	1	48.80	15	48.79	48.80	-14	333	-4.19%
2023/03/03	0	0.00	3	48.52	48.95	-3	328	-0.91%
2023/03/02	2	48.10	2	48.70	48.70	0	321	0.00%
2023/03/01	3	47.87	6	47.96	47.95	-3	307	-0.98%
2023/02/24	3	47.60	6	47.56	47.60	-3	297	-1.01%
2023/02/23	8	46.99	6	47.03	47.20	2	281	0.71%
2023/02/22	5	46.49	7	46.33	46.40	-2	264	-0.76%
2023/02/21	1	45.40	0	0.00	45.35	1	235	0.44%
2023/02/20	1	46.00	0	0.00	45.80	1	240	0.42%
2023/02/17	0	0.00	2	46.03	46.25	-2	243	-0.82%
2023/02/16	5	45.65	6	45.71	45.90	-1	239	-0.42%
2023/02/14	10	45.30	5	45.25	45.20	5	229	2.18%
2023/02/13	0	44.80	0	0.00	44.90	0	226	0.00%
2023/02/10	0	0.00	6	45.09	44.95	-6	225	-2.66%
2023/02/09	0	44.50	1	44.40	44.50	-1	219	-0.46%
2023/02/08	0	0.00	1	44.60	44.50	-1	217	-0.46%
2023/02/07	1	43.85	8	43.85	44.05	-7	203	-3.44%
2023/02/06	2	44.60	1	44.50	44.30	1	202	0.49%
2023/02/03	1	44.15	0	0.00	44.55	1	206	0.48%
2023/02/02	0	0.00	1	44.50	44.65	-1	210	-0.47%
2023/02/01	0	0.00	4	44.10	44.25	-4	203	-1.97%
2023/01/31	0	0.00	1	43.30	43.40	-1	193	-0.52%
2023/01/30	0	0.00	1	42.80	42.65	-1	189	-0.53%
2023/01/11	6	42.75	0	0.00	42.80	6	212	2.82%
2023/01/10	1	42.60	8	42.92	42.75	-7	215	-3.25%
2023/01/09	0	0.00	0.1	42.60	42.20	-0.1	213	-0.02%
2023/01/06	0	0.00	5	42.15	42.30	-5	221	-2.26%
2023/01/05	0	0.00	1	41.90	41.70	-1	246	-0.41%
2023/01/03	1	41.40	0	0.00	41.30	1	278	0.36%
2022/12/28	0	0.00	1	41.70	41.50	-1	301	-0.33%
2022/12/26	0	0.00	0	40.75	41.10	0	301	0.00%
2022/12/07	1	41.80	0	0.00	41.35	1	318	0.31%
2022/12/02	0	0.00	5	42.80	42.80	-5	315	-1.59%
2022/12/01	0	0.00	1	42.60	42.45	-1	312	-0.32%
2022/11/24	1	41.85	0	0.00	42.10	1	313	0.32%
2022/11/16	0	0.00	6	42.52	42.20	-6	304	-1.97%
2022/11/15	0	0.00	1	42.05	42.25	-1	297	-0.34%
2022/11/14	1	41.25	0	0.00	41.70	1	295	0.34%
2022/11/11	0	41.95	4	41.40	41.40	-4	293	-1.36%
2022/11/07	0	0.00	2	41.58	41.55	-2	302	-0.66%
2022/11/02	0	0.00	3	40.73	40.70	-3	301	-0.99%
2022/11/01	0	0.00	3	40.45	40.60	-3	300	-1.00%
2022/10/28	3	39.40	0	0.00	39.50	3	294	1.02%
2022/10/26	0	0.00	1	39.80	39.40	-1	301	-0.33%
2022/10/20	3	39.77	0	0.00	39.85	3	301	1.00%
2022/10/18	0	41.05	0	0.00	40.50	0	280	0.00%
2022/10/17	1	39.85	5	40.44	40.80	-4	277	-1.44%
2022/10/14	0	0.00	1	41.45	40.85	-1	275	-0.36%
2022/10/13	10	41.17	4	41.01	38.90	6	265	2.26%
2022/10/12	4	41.70	1	42.05	41.95	3	237	1.27%
2022/10/11	3	41.38	6	42.00	40.80	-3	222	-1.35%
2022/10/07	1	41.65	6	41.68	41.80	-5	207	-2.41%
2022/10/05	2	40.00	2	40.00	39.70	0	189	0.00%
2022/10/03	2	39.05	0	0.00	38.85	2	188	1.06%
2022/09/28	3	38.70	0	0.00	38.10	3	193	1.55%
2022/09/27	1	38.30	1	39.10	39.40	0	192	0.00%
2022/09/21	0	0.00	1	40.80	40.65	-1	198	-0.50%
2022/09/16	0	0.00	1	40.90	40.65	-1	201	-0.50%
2022/09/15	0	0.00	7	40.93	40.75	-7	204	-3.42%
2022/09/14	0	0.00	2	40.65	40.60	-2	205	-0.97%
2022/09/12	0	0.00	0.1	40.20	40.15	-0.1	210	-0.05%
2022/09/08	3	39.35	0	0.00	39.50	3	212	1.41%
2022/09/06	5	39.25	0	0.00	39.00	5	215	2.32%
2022/09/05	8	39.53	0	0.00	39.25	8	216	3.69%
2022/09/02	12	39.76	0	0.00	39.75	12	219	5.46%
2022/09/01	1	40.20	0.1	40.15	39.95	0.9	220	0.41%
2022/08/31	0	0.00	1	40.65	40.60	-1	227	-0.44%
2022/08/23	1	40.10	0	0.00	40.10	1	243	0.41%
2022/08/19	0	0.00	2	40.83	40.75	-2	245	-0.82%
2022/08/17	1	40.20	0	0.00	40.05	1	243	0.41%
2022/08/15	1	40.90	1	40.70	40.70	0	243	0.00%
2022/08/12	7	39.95	0	0.00	40.15	7	235	2.97%
2022/08/11	0	0.00	1	41.00	40.65	-1	230	-0.43%
2022/08/09	0	0.00	1	39.80	39.90	-1	235	-0.42%
2022/08/08	1	39.60	0	0.00	39.45	1	237	0.42%
2022/08/05	1	39.80	0	0.00	39.80	1	238	0.42%
2022/08/04	2	39.13	0	0.00	39.10	2	239	0.84%
2022/08/02	0	0.00	1	40.35	40.20	-1	238	-0.42%
2022/08/01	0	0.00	1	40.30	40.30	-1	236	-0.42%
2022/07/29	1	39.45	0.1	39.43	39.60	0.9	236	0.37%
2022/07/28	0	0.00	0.1	38.90	38.80	-0.1	237	-0.05%
2022/07/27	0	39.05	0	0.00	39.10	0	238	0.01%
2022/07/22	1	39.40	0	0.00	39.05	1	243	0.41%
2022/07/21	1.1	38.90	0	0.00	39.05	1.1	248	0.44%
2022/07/20	0	0.00	4	38.85	38.40	-4	250	-1.60%
2022/07/19	6	37.73	0	0.00	37.85	6	257	2.33%
2022/07/13	0	0.00	3	35.90	35.95	-3	300	-1.00%
2022/07/12	3	35.45	1	35.30	35.25	2	304	0.66%
2022/07/11	1	36.15	0	0.00	36.50	1	312	0.32%
2022/07/08	1	36.60	3	36.70	36.60	-2	320	-0.62%
2022/07/04	0.1	35.30	0	0.00	35.10	0.1	352	0.01%
2022/07/01	4.2	35.63	0	0.00	35.60	4.2	364	1.15%
2022/06/30	5	37.23	0	0.00	37.00	5	367	1.36%
2022/06/22	1	39.10	0.1	40.05	39.10	0.9	458	0.20%
2022/06/20	0.1	39.90	2	39.83	39.70	-1.9	467	-0.41%
2022/06/15	0	0.00	0.1	41.60	41.70	-0.1	478	-0.02%
2022/06/13	1	41.20	0	0.00	41.20	1	496	0.20%
2022/06/09	1	42.35	0	0.00	42.20	1	515	0.19%
2022/06/01	0	0.00	1	43.70	43.55	-1	576	-0.17%
2022/05/18	1	43.00	1	43.05	42.95	0	1,149	0.00%
2022/05/17	0	0.00	5	42.69	42.75	-5	1,210	-0.41%
2022/05/12	1	41.65	0	0.00	41.35	1	1,250	0.08%
2022/05/11	0.1	41.75	0	0.00	41.95	0.1	1,253	0.01%
2022/05/10	4	41.84	1	42.00	42.05	3	1,257	0.24%
2022/05/09	2	41.95	0	0.00	41.80	2	1,259	0.16%
2022/05/06	1	41.68	1	42.45	42.75	0	1,261	0.00%
2022/05/05	0.1	42.50	1	42.60	42.35	-0.9	1,261	-0.07%
2022/05/03	0	41.70	0	0.00	41.70	0	1,266	0.00%
2022/04/26	0	0.00	0.1	41.85	41.80	-0.1	1,266	-0.01%
2022/04/25	1	42.00	0	0.00	41.30	1	1,265	0.08%
2022/04/22	0	0.00	0	43.05	42.70	0	1,258	0.00%
2022/04/21	1	43.10	0	0.00	43.25	1	1,261	0.08%
2022/04/20	0	0.00	2	43.25	43.70	-2	1,258	-0.16%
2022/04/15	0	0.00	0.2	41.30	40.80	-0.2	1,236	-0.02%
2022/04/13	3	41.85	0	0.00	42.00	3	1,237	0.24%
2022/04/11	2	42.43	2	42.55	41.60	0	1,240	0.00%
2022/04/08	1	43.40	0	0.00	43.40	1	1,238	0.08%
2022/04/07	1	43.45	0	0.00	43.35	1	1,275	0.08%
2022/03/31	1	44.85	6	44.93	44.80	-5	1,281	-0.39%
2022/03/30	2	47.75	1	47.60	47.75	1	1,274	0.08%
2022/03/29	6	47.45	0	0.00	47.40	6	1,278	0.47%
2022/03/28	2	47.10	0	0.00	47.45	2	1,315	0.15%
2022/03/25	3	47.70	0	0.00	47.30	3	1,312	0.23%
2022/03/23	1	48.45	0	0.00	48.30	1	1,301	0.08%
2022/03/21	2	48.33	1	48.50	48.45	1	1,304	0.08%
2022/03/18	0	0.00	1	48.15	48.05	-1	1,311	-0.08%
2022/03/17	1	47.75	1	47.75	47.95	0	1,329	0.00%
2022/03/16	1	47.15	0	0.00	46.95	1	1,322	0.08%
2022/03/15	1	47.00	0	0.00	46.80	1	1,321	0.08%
2022/03/14	0	47.70	1	47.60	47.65	-1	1,324	-0.08%
2022/03/11	6	46.84	1	47.00	46.85	5	1,319	0.38%
2022/03/10	0.1	46.85	44	46.75	46.70	-43.9	1,322	-3.32%
2022/03/09	2	46.33	0	0.00	46.15	2	1,336	0.15%
2022/03/08	20	46.20	0	0.00	45.90	20	1,354	1.48%
2022/03/07	17.1	47.08	0	0.00	47.00	17.1	1,339	1.28%
2022/03/04	1	49.10	1	48.65	48.50	0	1,321	0.00%
2022/03/03	0	0.00	1	49.95	49.50	-1	1,311	-0.08%
2022/03/02	1	49.30	0	0.00	49.70	1	1,305	0.08%
2022/03/01	0	0.00	1	50.30	50.00	-1	1,300	-0.08%
2022/02/25	1.2	49.48	3	49.70	49.40	-1.8	1,284	-0.14%
2022/02/24	3.1	49.77	0.1	49.50	49.05	3	1,267	0.24%
2022/02/23	0	0.00	3	51.33	51.70	-3	1,298	-0.23%
2022/02/22	1	50.00	3	50.33	50.60	-2	1,280	-0.16%
2022/02/21	8.1	52.06	8	52.96	50.80	0.1	1,250	0.01%
2022/02/18	5	50.68	7	50.81	51.00	-2	1,122	-0.18%
2022/02/17	0	0.00	3.3	49.14	49.30	-3.3	945	-0.35%
2022/02/16	0	0.00	2	48.00	48.10	-2	895	-0.22%
2022/02/15	0	0.00	1	47.40	47.20	-1	886	-0.11%
2022/02/14	4	46.55	3	46.92	47.00	1	881	0.11%
2022/02/11	0	46.35	2	46.63	46.65	-2	872	-0.23%
2022/02/10	1	46.45	0	0.00	46.40	1	873	0.11%
2022/02/09	0	0.00	3	46.35	46.35	-3	872	-0.34%
2022/02/08	0	0.00	1	45.60	45.95	-1	872	-0.11%
2022/02/07	0	0.00	1	44.70	45.20	-1	875	-0.11%
2022/01/26	1	43.80	0	0.00	43.95	1	881	0.11%
2022/01/25	1	43.55	8	43.66	43.60	-7	904	-0.77%
2022/01/24	2	43.88	0	0.00	44.20	2	926	0.22%
2022/01/21	1	44.90	0	0.00	44.55	1	926	0.11%
2022/01/20	1	45.20	0	0.00	45.55	1	926	0.11%
2022/01/19	0	45.35	0	0.00	45.35	0	931	0.00%
2022/01/18	0	0.00	1	45.60	45.60	-1	934	-0.11%
2022/01/17	0	0.00	1	45.40	45.65	-1	933	-0.11%
2022/01/14	2	44.73	0	0.00	45.00	2	933	0.21%
2022/01/13	0	0.00	3	45.65	45.70	-3	928	-0.32%
2022/01/11	5	45.30	0	0.00	45.25	5	928	0.54%
2022/01/10	0	0.00	1	46.00	45.80	-1	920	-0.11%
2022/01/07	2	45.73	0	0.00	45.80	2	923	0.22%
2022/01/06	1	46.35	0	0.00	46.50	1	915	0.11%
2022/01/05	0	0.00	3	46.90	46.85	-3	914	-0.33%
2022/01/03	1	48.10	1	47.50	47.55	0	908	0.00%
2021/12/30	1	49.50	38	48.58	48.65	-37	897	-4.12%
2021/12/29	2	47.60	0	0.00	48.20	2	859	0.23%
2021/12/28	2	47.75	0	0.00	47.40	2	855	0.23%
2021/12/27	15	47.98	5	48.10	48.05	10	850	1.18%
2021/12/24	0	0.00	15	48.16	48.00	-15	852	-1.76%
2021/12/23	5	47.97	2	48.20	47.80	3	832	0.36%
2021/12/22	16	47.72	10	47.65	47.80	6	817	0.73%
2021/12/17	3	46.45	0	0.00	46.20	3	768	0.39%
2021/12/16	9	47.24	1	47.55	46.90	8	764	1.05%
2021/12/15	9	46.98	0	0.00	46.90	9	758	1.19%
2021/12/14	1	46.55	0	0.00	46.60	1	753	0.13%
2021/12/13	0	0.00	2	47.53	47.70	-2	739	-0.27%
2021/12/10	1	46.45	0	0.00	46.75	1	718	0.14%
2021/12/08	8	47.40	1	47.40	46.85	7	711	0.98%
2021/12/06	1	46.55	0	0.00	46.50	1	698	0.14%
2021/12/03	0	0.00	12	46.49	47.00	-12	695	-1.73%
2021/12/02	6	46.23	5	46.24	45.70	1	679	0.15%
2021/12/01	0	0.00	1	45.60	45.80	-1	662	-0.15%
2021/11/29	2	43.83	1	44.35	44.10	1	673	0.15%
2021/11/26	6	44.68	1	44.80	44.45	5	682	0.73%
2021/11/25	3	45.75	0	0.00	45.55	3	677	0.44%
2021/11/24	1	45.50	1	45.80	45.75	0	683	0.00%
2021/11/23	1	46.55	0	0.00	45.85	1	680	0.15%
2021/11/22	3	47.80	5	47.99	46.90	-2	672	-0.30%
2021/11/19	0	0.00	15	47.43	45.85	-15	597	-2.51%
2021/11/18	1	46.60	1	47.00	47.00	0	584	0.00%
2021/11/17	0	0.00	1	46.80	46.45	-1	576	-0.17%
2021/11/16	1	46.10	1.1	46.77	46.10	-0.1	581	-0.02%
2021/11/12	0	0.00	6	45.65	45.75	-6	574	-1.04%
2021/11/11	1	45.20	0	0.00	45.05	1	575	0.17%
2021/11/10	0	0.00	2	45.08	45.20	-2	597	-0.33%
2021/11/09	2	45.05	1	45.50	45.00	1	640	0.16%
2021/11/08	3	44.65	0	0.00	44.80	3	661	0.45%
2021/11/03	0	0.00	3	45.18	45.15	-3	901	-0.33%
2021/11/02	1	44.50	6	44.64	44.45	-5	1,168	-0.43%
2021/11/01	1	44.00	4.3	44.72	44.90	-3.3	1,362	-0.24%
2021/10/29	0	0.00	2	43.35	43.40	-2	1,346	-0.15%
2021/10/28	0	0.00	1	43.10	43.20	-1	1,347	-0.07%
2021/10/27	3	42.65	0	0.00	42.70	3	1,357	0.22%
2021/10/26	1	42.30	0	0.00	42.20	1	1,371	0.07%
2021/10/22	0	0.00	1	42.20	42.05	-1	1,429	-0.07%
2021/10/20	0	0.00	1	42.00	41.80	-1	1,482	-0.07%
2021/10/19	0	0.00	1.1	41.71	41.75	-1.1	1,518	-0.07%
2021/10/15	0	0.00	1	40.95	40.85	-1	1,583	-0.06%
2021/10/13	5	40.37	0	0.00	40.30	5	1,630	0.31%
2021/10/12	1	41.10	0	0.00	40.70	1	1,650	0.06%
2021/10/08	0	0.00	1	42.00	41.40	-1	1,683	-0.06%
2021/10/05	0	0.00	1	41.00	40.95	-1	1,830	-0.05%
2021/10/04	1	40.30	0	0.00	40.15	1	1,844	0.05%
2021/10/01	2.1	40.90	0	0.00	40.20	2.1	1,863	0.11%
2021/09/29	4.1	42.09	0	0.00	41.70	4.1	1,920	0.21%
2021/09/27	0	0.00	1	43.25	43.25	-1	2,050	-0.05%
2021/09/23	6	42.64	0	0.00	42.60	6	2,260	0.27%
2021/09/22	1.1	42.52	0	0.00	42.70	1.1	2,336	0.05%
2021/09/15	1	43.30	0	0.00	43.20	1	2,477	0.04%
2021/09/13	1	43.65	1	43.95	43.65	0	2,499	0.00%
2021/09/09	1	43.20	0	0.00	43.30	1	2,530	0.04%
2021/09/08	0.1	43.20	0	0.00	43.00	0.1	2,535	0.00%
2021/09/07	1	43.40	0	0.00	43.15	1	2,542	0.04%
2021/09/02	1	44.50	2	45.08	44.25	-1	2,564	-0.04%
2021/09/01	1	45.30	2	44.75	45.10	-1	2,563	-0.04%
2021/08/31	0	0.00	1	43.75	44.00	-1	2,566	-0.04%
2021/08/30	8	43.79	0	0.00	43.60	8	2,584	0.31%
2021/08/27	2	43.65	0	0.00	43.80	2	2,607	0.08%
2021/08/24	0	0.00	1	43.75	43.55	-1	2,676	-0.04%
2021/08/23	0	44.80	11.1	44.47	44.70	-11.1	2,691	-0.41%
2021/08/20	8	43.15	3	43.97	44.00	5	2,702	0.19%
2021/08/19	3	43.23	0	0.00	43.15	3	2,700	0.11%
2021/08/18	1	43.05	13.1	43.70	44.75	-12.1	2,712	-0.44%
2021/08/17	0	0.00	2	43.95	43.50	-2	2,744	-0.07%
2021/08/16	2.2	42.75	1	43.30	43.85	1.2	2,760	0.04%
2021/08/13	12	44.01	0	0.00	43.15	12	2,746	0.44%
2021/08/12	2.1	45.83	2	45.65	45.55	0.1	2,719	0.00%
2021/08/11	10	46.50	1	46.15	46.15	9	2,721	0.33%
2021/08/10	10	48.24	1	48.65	47.70	9	2,706	0.33%
2021/08/09	21	50.38	3	50.97	49.90	18	2,679	0.67%
2021/08/06	33	53.35	23	53.65	53.30	10	2,593	0.39%
2021/08/05	15	50.63	21	51.59	52.40	-6	2,360	-0.25%
2021/08/04	0	0.00	1	48.50	48.50	-1	2,222	-0.05%
2021/08/02	0	0.00	2	47.93	47.80	-2	2,350	-0.09%
2021/07/30	0	0.00	4	47.04	46.75	-4	2,405	-0.17%
2021/07/29	2	48.33	1.4	48.57	48.60	0.6	2,504	0.02%
2021/07/28	5.1	48.14	5	47.50	48.00	0.1	2,534	0.00%
2021/07/27	1.1	49.99	0	0.00	49.95	1.1	2,644	0.04%
2021/07/26	1	50.70	1	50.70	50.80	0	2,789	0.00%
2021/07/23	3.1	50.11	0	0.00	50.00	3.1	2,894	0.11%
2021/07/22	2.2	50.05	3	50.33	50.40	-0.8	2,996	-0.03%
2021/07/21	4	49.74	0	0.00	48.70	4	3,161	0.13%
2021/07/20	1	49.40	2	50.00	49.25	-1	3,616	-0.03%
2021/07/19	1	50.70	1	51.70	51.00	0	3,856	0.00%
2021/07/16	0	0.00	1	50.60	50.60	-1	4,008	-0.02%
2021/07/15	1	50.00	1	50.39	50.00	0	4,307	0.00%
2021/07/14	4	50.18	4	50.43	50.20	0	4,445	0.00%
2021/07/13	2	49.50	3	50.13	49.05	-1	4,417	-0.02%
2021/07/12	0	0.00	2	49.35	49.20	-2	4,432	-0.05%
2021/07/09	1	48.70	0	0.00	48.85	1	4,420	0.02%
2021/07/08	1	49.60	1	48.75	48.80	0	4,425	0.00%
2021/07/07	5	49.91	2	50.30	49.50	3	4,422	0.07%
2021/07/06	1	50.70	2	50.65	50.20	-1	4,420	-0.02%
2021/07/05	6	52.05	6.7	52.01	51.40	-0.7	4,426	-0.02%
2021/07/01	1	49.50	0	0.00	48.90	1	4,324	0.02%
2021/06/30	11	50.80	15	50.74	50.60	-4	4,293	-0.09%
2021/06/29	4.1	49.04	0	0.00	49.45	4.1	4,156	0.10%
2021/06/28	7	48.80	7.1	48.85	49.45	-0.1	4,093	0.00%
2021/06/25	0	0.00	2	46.40	46.30	-2	4,038	-0.05%
2021/06/24	1	45.20	0	0.00	45.40	1	4,028	0.02%
2021/06/23	0	0.00	3	45.38	45.35	-3	4,027	-0.07%
2021/06/22	5	44.39	0	0.00	44.25	5	4,027	0.12%
2021/06/21	3	45.10	0	0.00	44.55	3	4,028	0.07%
2021/06/18	0	0.00	1	46.30	46.10	-1	4,100	-0.02%
2021/06/17	1	46.70	0	0.00	46.70	1	4,133	0.02%
2021/06/16	0	0.00	4	46.93	46.05	-4	4,143	-0.10%
2021/06/15	0	0.00	1	47.00	46.90	-1	4,150	-0.02%
2021/06/11	1	46.40	1	46.00	45.80	0	4,224	0.00%
2021/06/10	4	46.90	1	46.50	46.40	3	4,257	0.07%
2021/06/09	1	46.75	0	0.00	46.35	1	4,255	0.02%
2021/06/08	0	0.00	1	46.80	46.75	-1	4,256	-0.02%
2021/06/07	2	46.25	0	0.00	45.90	2	4,270	0.05%
2021/06/04	0	0.00	1	47.20	46.90	-1	4,255	-0.02%
2021/06/03	0	0.00	6	46.23	46.10	-6	4,230	-0.14%
2021/06/02	2	45.68	0	0.00	45.70	2	4,216	0.05%
2021/06/01	1	46.60	1	47.20	46.55	0	4,192	0.00%
2021/05/28	0	0.00	2	45.00	45.15	-2	4,150	-0.05%
2021/05/27	2	44.03	3	44.10	44.05	-1	4,156	-0.02%
2021/05/26	2	44.15	1	44.10	44.05	1	4,159	0.02%
2021/05/25	0	0.00	1	44.50	44.55	-1	4,173	-0.02%
2021/05/24	0	0.00	1	41.80	43.15	-1	4,161	-0.02%
2021/05/21	1	41.50	0	0.00	41.85	1	4,150	0.02%
2021/05/20	1	41.30	0	0.00	41.05	1	4,168	0.02%
2021/05/19	1	41.85	2	42.03	42.10	-1	4,240	-0.02%
2021/05/18	2	39.98	1	41.35	42.15	1	4,240	0.02%
2021/05/17	1	39.25	1	40.20	38.80	0	4,211	0.00%
2021/05/14	2	41.60	0	0.00	41.90	2	4,176	0.05%
2021/05/13	9	41.48	7.1	42.18	42.30	2	4,130	0.05%
2021/05/12	8	42.21	1	44.60	41.60	7	4,091	0.17%
2021/05/11	13	45.24	0	0.00	44.60	13	4,017	0.32%
2021/05/10	7	49.16	0	0.00	48.90	7	3,942	0.18%
2021/05/07	1.1	49.57	4	51.33	50.70	-3	3,891	-0.08%
2021/05/06	5	50.67	5	50.36	48.80	0	3,833	0.00%
2021/05/05	6	51.70	6	52.30	52.60	0	3,721	0.00%
2021/05/04	3	52.45	8	51.59	51.60	-5	3,676	-0.14%
2021/05/03	5	56.62	5	56.04	54.60	0	3,538	0.00%
2021/04/29	5	54.68	2	55.60	56.40	3	3,373	0.09%
2021/04/28	8	55.76	3	57.20	56.00	5	3,251	0.15%
2021/04/27	19	56.39	6.2	57.68	55.90	12.8	3,127	0.41%
2021/04/26	16.9	57.16	25.2	57.57	58.00	-8.3	2,931	-0.28%
2021/04/23	8.1	51.28	8.4	50.93	53.50	-0.3	2,468	-0.01%
2021/04/22	8	50.05	13	48.89	48.65	-5	2,238	-0.22%
2021/04/21	58.1	49.80	3.4	48.97	49.40	54.7	2,087	2.62%
2021/04/20	4	47.65	4.3	46.87	47.65	-0.3	1,811	-0.02%
2021/04/19	53	44.28	66	44.57	45.05	-13	1,934	-0.67%
2021/04/16	12	43.86	3	43.93	43.85	9	1,993	0.45%
2021/04/15	2	42.18	0	0.00	42.45	2	1,950	0.10%
2021/04/14	1	42.15	0	0.00	42.10	1	1,944	0.05%
2021/04/13	0.4	42.55	0.4	43.92	42.55	0	1,938	0.00%
2021/04/12	1	44.00	6	44.30	43.90	-5	1,923	-0.26%
2021/04/09	8.1	44.30	9.2	43.93	44.25	-1.1	1,899	-0.06%
2021/04/08	1	43.65	1	43.95	43.65	0	1,858	0.00%
2021/04/06	0	0.00	1	43.65	43.60	-1	1,828	-0.05%
2021/04/01	0	0.00	1.3	43.53	43.30	-1.3	1,835	-0.07%
2021/03/31	1	43.05	0	0.00	43.10	1	1,812	0.06%
2021/03/30	3	43.43	3	43.35	43.45	0	1,807	0.00%
2021/03/29	0.1	42.30	0	0.00	42.50	0.1	1,752	0.01%
2021/03/25	1	41.95	50	42.00	42.05	-49	1,755	-2.79%
2021/03/24	3	42.25	0	42.80	42.30	3	1,747	0.17%
2021/03/23	55	42.90	6.5	43.25	42.70	48.5	1,742	2.78%
2021/03/22	0.1	42.25	2	42.98	43.30	-2	1,655	-0.12%
2021/03/19	0	42.15	53	42.18	42.10	-53	1,650	-3.21%
2021/03/18	38	42.29	0	0.00	42.25	38	1,646	2.31%
2021/03/17	26	42.78	3	42.78	42.60	23	1,666	1.38%
2021/03/16	1.2	42.42	4	42.31	42.45	-2.8	1,607	-0.17%
2021/03/15	6	41.57	2	41.58	41.70	4	1,577	0.25%
2021/03/12	1	41.35	0	0.00	41.35	1	1,576	0.06%
2021/03/11	5.5	41.52	6	41.33	41.15	-0.5	1,591	-0.03%
2021/03/10	1	40.70	4	40.70	40.80	-3	1,583	-0.19%
2021/03/08	0	0.00	2	40.55	40.65	-2	1,733	-0.12%
2021/03/05	0	0.00	1	40.60	40.55	-1	1,799	-0.06%
2021/03/04	1	41.00	3	40.87	40.95	-2	1,805	-0.11%
2021/03/03	1	41.55	0	0.00	41.45	1	1,810	0.06%
2021/03/02	0	0.00	4	42.43	41.50	-4	1,808	-0.22%
2021/02/26	1	41.45	0.4	41.97	41.90	0.6	1,787	0.03%
2021/02/25	0	0.00	5	42.09	42.10	-5	1,776	-0.28%
2021/02/24	1	41.65	5	42.21	41.55	-4	1,748	-0.23%
2021/02/23	0	0.00	10	41.50	41.80	-10	1,723	-0.58%
2021/02/22	6	41.74	1	42.30	41.75	5	1,706	0.29%
2021/02/19	1	41.65	5	42.00	41.75	-4	1,679	-0.24%
2021/02/18	4	40.16	3	40.13	40.90	1	1,589	0.06%
2021/02/17	0	0.00	3	38.63	38.85	-3	1,566	-0.19%
2021/02/05	1	37.95	0	0.00	38.00	1	1,559	0.06%
2021/02/04	2	37.93	0	0.00	37.95	2	1,564	0.13%
2021/02/03	0	0.00	1	37.80	37.75	-1	1,564	-0.06%
2021/02/02	4	37.81	0	0.00	37.75	4	1,572	0.25%
2021/02/01	0	0.00	1	37.65	37.55	-1	1,582	-0.06%
2021/01/29	5	38.40	0	0.00	38.25	5	1,576	0.32%
2021/01/28	4	38.85	0	0.00	38.65	4	1,575	0.25%
2021/01/27	5	39.20	0	0.00	39.40	5	1,564	0.32%
2021/01/26	0	0.00	2	39.55	39.20	-2	1,558	-0.13%
2021/01/22	5	38.92	0	0.00	39.15	5	1,548	0.32%
2021/01/20	0	0.00	11	38.91	38.85	-11	1,537	-0.72%
2021/01/18	4	39.55	1	39.65	39.80	3	1,528	0.20%
2021/01/15	10	40.50	0	0.00	40.25	10	1,526	0.66%
2021/01/14	0	0.00	1	41.40	41.65	-1	1,497	-0.07%
2021/01/13	2	41.93	6	41.77	41.80	-4	1,470	-0.27%
2021/01/12	38	43.19	23	43.73	42.10	15	1,434	1.05%
2021/01/11	6	40.18	11	40.24	41.70	-5	1,145	-0.44%
2021/01/08	0	0.00	2	39.05	38.90	-2	1,019	-0.20%
2021/01/07	2	38.48	0	0.00	38.55	2	1,013	0.20%
2021/01/05	0	0.00	17	39.02	38.90	-17	1,005	-1.69%
2021/01/04	1	39.15	18	39.11	39.10	-17	999	-1.70%
2020/12/29	1	39.50	0	0.00	39.45	1	1,008	0.10%
2020/12/28	36	40.15	3	40.07	39.90	33	1,000	3.30%
2020/12/25	0	0.00	2	39.50	39.35	-2	980	-0.20%
2020/12/24	0.1	39.00	3	39.05	39.25	-3	977	-0.30%
2020/12/23	0.2	38.30	0	0.00	38.65	0.2	972	0.02%
2020/12/22	2.1	38.41	2	39.00	38.10	0.1	974	0.01%
2020/12/21	2	38.50	0	0.00	38.20	2	973	0.21%
2020/12/18	3	38.92	0	0.00	38.85	3	965	0.31%
2020/12/17	0	0.00	1	39.35	38.95	-1	965	-0.10%
2020/12/16	0.1	39.30	0	0.00	39.25	0.1	962	0.01%
2020/12/15	0	0.00	1	39.40	39.25	-1	958	-0.10%
2020/12/11	6	39.64	1	39.40	38.85	5	925	0.54%
2020/12/10	2	39.85	7	40.08	40.00	-5	892	-0.56%
2020/12/09	1.1	39.72	1	39.60	39.80	0.1	863	0.01%
2020/12/08	0	0.00	2	39.38	39.15	-2	855	-0.23%
2020/12/07	1	39.60	8	39.61	39.50	-7	850	-0.82%
2020/12/04	2	39.92	2	39.90	39.80	0	830	0.00%
2020/12/03	4	40.04	0	0.00	39.70	4	813	0.49%
2020/12/02	5	40.84	6	40.62	40.60	-1	785	-0.12%
2020/12/01	8	38.69	19.3	38.49	39.80	-11.3	678	-1.67%
2020/11/30	2	37.65	0	0.00	37.55	2	612	0.33%
2020/11/27	0.1	37.65	2	37.80	37.70	-1.9	604	-0.32%
2020/11/24	1	37.30	0	0.00	37.15	1	579	0.17%
2020/11/19	1.1	36.82	0	0.00	36.90	1.1	567	0.19%
2020/11/17	0	0.00	2	37.00	36.80	-2	581	-0.34%
2020/11/13	2	36.45	0	0.00	36.55	2	631	0.32%
2020/11/12	2	36.50	2	36.30	36.50	0	641	0.00%
2020/11/06	0	0.00	2	36.75	36.60	-2	683	-0.29%
2020/11/03	0	0.00	2	36.40	36.40	-2	705	-0.28%
2020/11/02	2	35.90	0	0.00	35.95	2	715	0.28%
2020/10/29	1	36.35	0	0.00	36.60	1	721	0.14%
2020/10/28	1	36.80	0	0.00	36.30	1	730	0.14%
2020/10/27	7	37.00	0	0.00	36.80	7	729	0.96%
2020/10/23	1	37.70	2	37.50	37.80	-1	727	-0.14%
2020/10/22	0	0.00	1	37.15	37.05	-1	723	-0.14%
2020/10/21	0	0.00	1	37.00	37.15	-1	730	-0.14%
2020/10/19	0	0.00	2	36.70	37.00	-2	739	-0.27%
2020/10/16	1	36.60	0	0.00	36.45	1	741	0.13%
2020/10/15	2	36.80	1	36.70	36.55	1	751	0.13%
2020/10/14	1	36.40	2	35.75	36.80	-1	758	-0.13%
2020/10/13	3	35.38	0	0.00	35.65	3	751	0.40%
2020/10/12	1	35.60	0	0.00	35.60	1	758	0.13%
2020/10/08	2	35.45	2	35.95	35.40	0	770	0.00%
2020/10/07	1	35.35	0	0.00	35.45	1	770	0.13%
2020/09/24	1	34.85	1	34.90	34.90	0	846	0.00%
2020/09/23	1	35.40	0	0.00	35.45	1	846	0.12%
2020/09/22	1	35.85	0	0.00	35.75	1	853	0.12%
2020/09/17	2	36.35	0	0.00	36.30	2	886	0.23%
2020/09/08	0	0.00	8	36.35	36.30	-8	958	-0.84%
2020/09/07	3	36.90	1	37.10	36.85	2	965	0.21%
2020/09/04	6	36.78	0	0.00	36.85	6	975	0.62%
2020/09/01	1	37.50	0	0.00	37.50	1	1,051	0.10%
2020/08/27	2	37.80	0	0.00	37.50	2	1,131	0.18%
2020/08/20	1	36.30	0	0.00	36.30	1	1,540	0.06%
2020/08/19	8	37.61	0	0.00	37.35	8	1,530	0.52%
2020/08/18	0	0.00	2	38.40	38.30	-2	1,529	-0.13%
2020/08/17	4	38.70	0	0.00	38.85	4	1,584	0.25%
2020/08/14	0	0.00	1	39.00	39.20	-1	1,622	-0.06%
2020/08/13	8	39.31	5	39.26	39.10	3	1,632	0.18%
2020/08/11	0	0.00	10	41.50	41.35	-10	1,647	-0.61%
2020/08/10	5	41.70	0	0.00	41.70	5	1,672	0.30%
2020/08/07	4	41.60	0	0.00	41.65	4	1,711	0.23%
2020/08/06	2	42.85	1	43.65	42.75	1	1,735	0.06%
2020/08/04	1	42.85	0	0.00	42.90	1	1,796	0.06%
2020/08/03	4	43.40	10	43.43	43.30	-6	1,825	-0.33%
2020/07/31	0	0.00	1	42.60	43.05	-1	1,865	-0.05%
2020/07/30	0	0.00	2	42.88	42.85	-2	1,935	-0.10%
2020/07/29	0	0.00	1	41.60	42.20	-1	1,951	-0.05%
2020/07/28	5.1	41.52	4	41.98	40.75	1.1	1,965	0.06%
2020/07/27	1	42.15	0	0.00	41.60	1	1,993	0.05%
2020/07/24	2	42.33	0	0.00	42.25	2	2,042	0.10%
2020/07/23	1	43.30	2	43.35	43.50	-1	2,084	-0.05%
2020/07/21	11	42.64	1	42.60	42.70	10	2,169	0.46%
2020/07/20	0	0.00	3	41.58	41.80	-3	2,202	-0.14%
2020/07/17	1	42.20	0	0.00	41.85	1	2,253	0.04%
2020/07/16	4	42.34	0	0.00	42.35	4	2,441	0.16%
2020/07/15	1	43.15	2	42.78	42.30	-1	2,459	-0.04%
2020/07/14	2	43.68	3	43.47	43.10	-1	2,480	-0.04%
2020/07/13	2	43.95	0	0.00	43.90	2	2,495	0.08%
2020/07/10	2	44.00	0	0.00	43.75	2	2,521	0.08%
2020/07/09	1	45.00	3	45.37	44.95	-2	2,536	-0.08%
2020/07/07	1	44.70	2	45.35	44.55	-1	2,540	-0.04%
2020/07/06	2	45.10	3	45.17	45.10	-1	2,564	-0.04%
2020/07/03	0	0.00	1	45.10	44.75	-1	2,593	-0.04%
2020/06/24	3	44.27	3	44.32	44.25	0	2,689	0.00%
2020/06/23	2	46.95	0	0.00	46.60	2	2,705	0.07%
2020/06/22	4	47.45	1	47.90	47.25	3	2,696	0.11%
2020/06/19	3	47.83	0	0.00	47.55	3	2,742	0.11%
2020/06/18	2	47.55	0	0.00	47.70	2	2,760	0.07%
2020/06/17	1	47.55	0	0.00	47.65	1	2,767	0.04%
2020/06/16	2.6	47.62	1	47.70	47.70	1.6	2,794	0.06%
2020/06/15	3	46.92	1	47.30	46.95	2	2,849	0.07%
2020/06/12	1	46.30	6	46.73	46.75	-5	2,898	-0.17%
2020/06/11	0	0.00	1	48.00	47.30	-1	2,932	-0.03%
2020/06/10	3	47.85	4	48.05	47.95	-1	2,977	-0.03%
2020/06/09	0	0.00	4	47.80	47.75	-4	3,041	-0.13%
2020/06/08	4	48.86	5	48.60	48.20	-1	3,102	-0.03%
2020/06/05	1	51.20	0	0.00	50.50	1	3,120	0.03%
2020/06/03	0	0.00	2	50.25	49.90	-2	3,347	-0.06%
2020/06/02	0	0.00	2	49.45	50.10	-2	3,765	-0.05%
2020/06/01	2	49.63	0	0.00	49.65	2	3,932	0.05%
2020/05/29	0	0.00	4	49.91	49.55	-4	3,929	-0.10%
2020/05/28	18	52.12	8	53.08	49.50	10	3,917	0.26%
2020/05/27	6	50.87	37	49.78	52.00	-31	3,725	-0.83%
2020/05/26	3	48.43	1	48.15	48.05	2	3,625	0.06%
2020/05/25	3	48.08	1	48.25	48.35	2	3,637	0.05%
2020/05/22	5	48.11	16	48.48	47.55	-11	3,626	-0.30%
2020/05/21	1	47.35	2	48.53	48.35	-1	3,578	-0.03%
2020/05/19	1	47.60	2	47.45	47.40	-1	3,533	-0.03%
2020/05/18	2	48.05	2	48.78	47.90	0	3,531	0.00%
2020/05/15	1	47.40	1	48.00	47.95	0	3,514	0.00%
2020/05/14	2	47.80	7	48.30	47.40	-5	3,523	-0.14%
2020/05/13	5	47.25	10	47.99	48.10	-5	3,533	-0.14%
2020/05/12	3	46.73	2	46.70	46.60	1	3,526	0.03%
2020/05/11	4	47.46	2	47.50	47.35	2	3,528	0.06%
2020/05/08	1	48.80	2	48.90	48.70	-1	3,490	-0.03%
2020/05/07	5	49.29	6	49.13	49.00	-1	3,481	-0.03%
2020/05/06	37	48.49	8	48.56	48.80	29	3,469	0.84%
2020/05/05	8	47.73	12	47.93	47.30	-4	3,435	-0.12%
2020/05/04	12	47.19	3	47.22	47.40	9	3,452	0.26%
2020/04/30	5	47.35	1	47.80	47.20	4	3,463	0.12%
2020/04/29	2	47.53	1	48.10	47.60	1	3,463	0.03%
2020/04/28	0	0.00	10	47.72	47.15	-10	3,461	-0.29%
2020/04/27	11	46.57	0	0.00	46.60	11	3,462	0.32%
2020/04/24	3	47.12	8	47.29	46.55	-5	3,581	-0.14%
2020/04/23	6	46.18	7	46.94	46.20	-1	3,622	-0.03%
2020/04/22	3	45.10	15	45.42	46.70	-12	3,621	-0.33%
2020/04/21	13	46.83	9	47.40	45.40	4	3,585	0.11%
2020/04/20	0	0.00	3.4	45.95	45.95	-3.4	3,419	-0.10%
2020/04/17	1	41.65	1	42.10	41.80	0	3,414	0.00%
2020/04/16	1	41.35	3	41.70	41.30	-2	3,398	-0.06%
2020/04/15	1	40.85	2	41.10	41.15	-1	3,441	-0.03%
2020/04/14	1	40.40	4	40.55	40.65	-3	3,468	-0.09%
2020/04/10	1	39.85	0	0.00	39.60	1	3,482	0.03%
2020/04/09	1	40.20	1	41.00	39.85	0	3,496	0.00%
2020/04/08	1	40.10	3	40.27	40.40	-2	3,506	-0.06%
2020/04/07	3	38.80	3	38.92	39.10	0	3,477	0.00%
2020/04/06	0	0.00	2	37.03	37.75	-2	3,461	-0.06%
2020/04/01	0	0.00	5	36.20	36.50	-5	3,511	-0.14%
2020/03/31	1	36.05	0	0.00	36.05	1	3,533	0.03%
2020/03/30	2	36.20	0	0.00	36.45	2	3,523	0.06%
2020/03/27	5	36.84	2	36.85	35.80	3	3,533	0.08%
2020/03/26	1	36.10	0	0.00	36.65	1	3,557	0.03%
2020/03/25	1	35.65	7	36.67	36.60	-6	3,541	-0.17%
2020/03/24	0	0.00	6	34.34	34.10	-6	3,545	-0.17%
2020/03/23	1	32.00	0	0.00	32.15	1	3,708	0.03%
2020/03/20	13	32.92	4	32.63	33.25	9	3,876	0.23%
2020/03/19	3	31.43	7	30.88	30.25	-4	3,869	-0.10%
2020/03/18	6	34.82	4	35.31	33.55	2	3,815	0.05%
2020/03/17	8	35.43	1	36.05	35.70	7	3,765	0.19%
2020/03/16	7	38.63	1	38.00	36.90	6	3,727	0.16%
2020/03/13	4	38.91	4	38.34	40.35	0	3,670	0.00%
2020/03/12	30	44.07	31	41.95	41.50	-1	3,600	-0.03%
2020/03/11	4	46.25	5	45.70	45.60	-1	3,554	-0.03%
2020/03/10	32	46.67	29	45.99	47.45	3	3,515	0.09%
2020/03/09	18	48.02	17	48.00	46.85	1	3,372	0.03%
2020/03/06	15	47.76	22	48.25	47.65	-7	3,238	-0.22%
2020/03/05	4	45.66	25	45.73	46.65	-21	2,797	-0.75%
2020/03/04	0	0.00	2	42.35	42.45	-2	2,599	-0.08%
2020/03/02	2	39.98	1	40.50	41.00	1	2,566	0.04%
2020/02/27	9	41.64	1	43.10	41.10	8	2,549	0.31%
2020/02/26	0	0.00	16	43.65	43.10	-16	2,511	-0.64%
2020/02/20	1	44.05	7	44.21	44.05	-6	2,453	-0.24%
2020/02/19	3	44.07	0	0.00	44.00	3	2,458	0.12%
2020/02/18	1	44.05	0	0.00	44.05	1	2,449	0.04%
2020/02/17	8	45.59	1	45.40	45.40	7	2,429	0.29%
2020/02/14	4	45.64	10	45.34	45.90	-6	2,398	-0.25%
2020/02/13	1	44.45	4	44.41	43.80	-3	2,346	-0.13%
2020/02/12	4	43.59	2.3	43.91	44.00	1.7	2,320	0.07%
2020/02/11	1	42.50	14	42.61	42.55	-13	2,301	-0.56%
2020/02/10	0	0.00	11	42.92	42.25	-11	2,297	-0.48%
2020/02/07	4	43.39	1	44.10	43.10	3	2,292	0.13%
2020/02/06	1	44.35	7	44.01	43.80	-6	2,368	-0.25%
2020/02/05	11	43.85	6	43.62	43.05	5	2,365	0.21%
2020/02/04	4	42.74	0	0.00	42.80	4	2,321	0.17%
2020/02/03	2	39.50	1	40.50	42.00	1	2,290	0.04%
2020/01/31	11	42.48	0	0.00	42.00	11	2,248	0.49%
2020/01/30	16	43.04	7	42.48	42.05	9	2,186	0.41%
2020/01/20	31	47.38	13	47.50	46.70	18	2,126	0.85%
2020/01/17	17	44.89	23	45.10	46.20	-6	1,968	-0.30%
2020/01/16	22	43.77	8.4	43.91	43.85	13.7	1,860	0.73%
2020/01/15	1	43.10	4	43.20	43.20	-3	1,816	-0.17%
2020/01/14	6	42.89	4	42.93	42.90	2	1,789	0.11%
2020/01/13	0	0.00	5	42.20	42.25	-5	1,758	-0.28%
2020/01/10	1	41.90	13	41.93	42.35	-12	1,735	-0.69%
2020/01/09	6	43.02	6	42.93	42.25	0	1,714	0.00%
2020/01/08	16	42.97	5	42.98	42.95	11	1,642	0.67%
2020/01/07	2	42.53	21	41.87	42.00	-19	1,576	-1.21%
2020/01/06	4	42.98	5	42.88	42.75	-1	1,542	-0.06%
2020/01/03	2	43.15	3	42.57	42.90	-1	1,504	-0.07%
2020/01/02	2	42.95	0	0.00	42.75	2	1,468	0.14%
2019/12/31	2	41.90	2	41.85	41.85	0	1,421	0.00%
2019/12/30	1	42.30	0	0.00	41.85	1	1,404	0.07%
2019/12/27	3	43.23	8.3	43.06	42.60	-5.3	1,377	-0.39%
2019/12/26	0	0.00	6	42.08	42.35	-6	1,289	-0.47%
2019/12/25	15	41.60	2	41.78	41.65	13	1,249	1.04%
2019/12/24	5	41.90	0	0.00	41.75	5	1,240	0.40%
2019/12/23	3	41.85	2	42.40	42.45	1	1,199	0.08%
2019/12/20	4	41.90	1	41.45	41.70	3	1,129	0.27%
2019/12/19	4	41.70	11	41.25	41.45	-7	1,099	-0.64%
2019/12/18	0	0.00	41	42.61	41.70	-41	1,028	-3.99%
2019/12/17	16	41.41	24	40.93	41.60	-8	834	-0.96%
2019/12/16	1	38.60	3	38.43	38.65	-2	647	-0.31%
2019/12/13	1	37.60	1	38.20	37.75	0	618	0.00%
2019/12/12	1	37.70	0	0.00	37.85	1	607	0.16%
2019/12/11	5	38.25	6	38.08	38.05	-1	594	-0.17%
2019/12/10	1	37.55	0	0.00	37.55	1	577	0.17%
2019/12/05	9	37.59	20	37.83	38.30	-11	528	-2.09%
2019/12/04	0	0.00	1	36.80	36.85	-1	480	-0.21%
2019/11/27	1	36.55	1	36.65	36.50	0	478	0.00%
2019/11/26	2	36.58	0	36.55	36.70	2	476	0.41%
2019/11/22	10	37.10	3	36.78	36.70	7	468	1.49%
2019/11/21	1	36.45	0	0.00	36.55	1	459	0.22%
2019/11/20	1	36.10	1	36.05	36.05	0	455	0.00%
2019/11/19	0	0.00	1	36.30	36.30	-1	469	-0.21%
2019/11/18	11	36.62	1	36.80	36.45	10	470	2.12%
2019/11/15	0	0.00	2	36.13	36.00	-2	448	-0.45%
2019/11/13	0	0.00	2	35.95	35.75	-2	427	-0.47%
2019/11/07	1	36.00	2	36.30	36.00	-1	389	-0.26%
2019/11/06	1	35.80	0	0.00	36.00	1	377	0.27%
2019/11/05	24	36.96	16	36.68	36.35	8	355	2.25%
2019/11/04	5	35.16	13	35.82	35.85	-8	239	-3.34%
2019/10/16	0	0.00	1	31.90	31.85	-1	261	-0.38%
2019/09/27	1	31.50	0	0.00	31.60	1	326	0.31%
2019/09/20	1	32.55	0	0.00	32.60	1	343	0.29%
2019/09/18	1	32.60	1	32.90	32.75	0	359	0.00%
2019/09/05	0	0.00	4	33.50	33.45	-4	356	-1.12%
2019/09/03	0	0.00	1	33.20	33.10	-1	347	-0.29%
2019/09/02	0	0.00	1	33.10	33.00	-1	335	-0.30%
2019/08/29	0	0.00	2	32.95	32.85	-2	330	-0.60%
2019/08/27	0	0.00	2	33.10	33.00	-2	326	-0.61%
2019/08/22	3	33.47	1	32.85	32.80	2	314	0.64%
2019/08/21	2	32.50	3	32.43	32.70	-1	296	-0.34%
2019/08/20	0	0.00	1	32.10	32.10	-1	288	-0.35%
2019/08/08	1	31.45	0	0.00	31.20	1	284	0.35%
2019/08/05	0	0.00	1	31.40	31.20	-1	286	-0.35%
2019/08/02	1	31.50	1	31.65	31.65	0	287	0.00%
2019/08/01	2	32.55	0	0.00	32.70	2	287	0.70%
2019/07/30	2	33.65	2	33.58	32.95	0	283	0.00%
2019/07/29	0	0.00	2	32.80	32.80	-2	260	-0.77%
2019/07/18	0	0.00	1	31.80	31.80	-1	242	-0.41%
2019/07/15	0	0.00	1	32.30	32.40	-1	236	-0.42%
2019/07/12	5	32.42	4	32.49	32.40	1	226	0.44%
2019/07/11	2	32.18	4	32.13	32.50	-2	206	-0.97%
2019/07/10	0	0.00	1	31.00	30.85	-1	184	-0.54%
2019/07/01	1	31.10	0	0.00	31.15	1	190	0.52%
2019/06/28	2	30.80	0	0.00	30.80	2	190	1.05%
2019/06/27	0	0.00	5	30.62	30.75	-5	188	-2.65%
2019/06/25	2	32.95	0	0.00	32.95	2	164	1.21%
2019/06/20	0	0.00	1	32.90	32.90	-1	161	-0.62%
2019/06/18	1	32.05	1	32.15	32.05	0	164	0.00%
2019/05/17	3	31.50	0	0.00	31.80	3	465	0.64%
2019/05/10	3	32.90	0	0.00	32.80	3	467	0.64%
2019/04/26	1	34.20	0	0.00	34.20	1	449	0.22%
2019/04/24	2	34.30	0	0.00	34.15	2	449	0.44%
2019/04/17	0	0.00	1	34.45	34.35	-1	444	-0.23%
2019/04/16	2	34.35	0	0.00	34.20	2	441	0.45%
2019/04/10	2	34.30	0	0.00	34.35	2	435	0.46%
2019/04/09	1	34.35	0	0.00	34.55	1	431	0.23%
2019/03/28	1	34.00	0	0.00	34.05	1	420	0.24%
2019/03/18	2	34.45	0	0.00	34.35	2	401	0.50%
2019/03/07	1	34.65	4	34.79	34.35	-3	379	-0.79%
2019/03/06	11	36.00	4	36.01	36.10	7	352	1.98%
2019/03/04	2	34.15	1	34.90	34.90	1	249	0.40%
2019/02/27	1	34.60	0	0.00	34.25	1	231	0.43%
2019/02/26	0	0.00	1	34.15	34.15	-1	202	-0.49%
2019/02/21	0	0.00	1	31.80	31.80	-1	144	-0.69%
2019/02/20	0	0.00	1	31.40	31.30	-1	142	-0.70%
2019/01/23	0	0.00	2	29.10	29.10	-2	155	-1.28%
2019/01/21	0	0.00	1	29.20	29.20	-1	156	-0.64%
2019/01/18	2	29.15	0	0.00	29.15	2	158	1.26%
2019/01/17	0	0.00	1	29.10	29.05	-1	164	-0.61%
2018/12/22	0	0.00	1	28.80	28.90	-1	212	-0.47%
2018/12/20	1	28.30	0	0.00	28.55	1	214	0.47%
2018/12/13	0	0.00	1	29.25	29.25	-1	221	-0.45%
2018/12/11	1	28.50	0	0.00	28.60	1	222	0.45%
2018/12/10	2	28.48	0	0.00	28.30	2	223	0.90%
2018/12/05	1	30.45	0	0.00	30.50	1	218	0.46%
2018/12/03	0	0.00	2	31.08	31.40	-2	226	-0.88%
2018/11/30	1	30.05	0	0.00	30.10	1	223	0.45%
2018/11/29	1	30.05	0	0.00	30.10	1	223	0.45%
2018/11/19	1	29.50	0	0.00	29.45	1	233	0.43%
2018/11/02	2	27.25	0	0.00	27.25	2	230	0.87%
2018/10/11	1	28.05	0	0.00	27.95	1	230	0.43%
2018/10/08	1	31.40	0	0.00	31.20	1	219	0.46%
2018/09/10	1	33.95	0	0.00	33.85	1	332	0.30%
2018/08/13	0	0.00	2	36.25	36.55	-2	531	-0.38%
2018/08/03	0	0.00	3	37.15	37.15	-3	632	-0.47%
2018/07/20	0	0.00	1	37.10	37.05	-1	638	-0.16%
2018/07/09	0	36.20	0	0.00	36.20	0	671	0.00%
2018/07/03	0	0.00	4	37.58	37.50	-4	669	-0.60%
2018/06/27	2	37.70	0	0.00	37.75	2	671	0.30%
2018/06/25	1	40.05	0	0.00	40.20	1	623	0.16%
2018/06/14	0	0.00	1	41.30	41.25	-1	661	-0.15%
2018/06/12	0	0.00	1	41.05	40.95	-1	661	-0.15%
2018/06/11	1	40.90	0	0.00	41.10	1	656	0.15%
2018/06/08	0	0.00	10	40.80	40.75	-10	656	-1.52%
2018/06/06	1	40.95	0	0.00	40.70	1	669	0.15%
2018/05/31	5	41.70	1	41.50	41.50	4	748	0.53%
2018/05/28	1	40.90	0	0.00	40.85	1	710	0.14%
2018/05/23	5	40.80	3	40.55	40.70	2	769	0.26%
2018/05/22	1	40.70	2	40.78	40.50	-1	750	-0.13%
2018/05/17	10	41.01	0	0.00	40.30	10	728	1.37%
2018/05/16	0	0.00	2	40.68	40.60	-2	700	-0.29%
2018/05/03	1	38.10	0	0.00	38.15	1	644	0.16%
2018/04/24	0	0.00	5	38.95	38.60	-5	643	-0.78%
2018/04/23	1	39.50	0	0.00	39.45	1	640	0.16%
2018/04/19	1	39.60	0	0.00	39.75	1	642	0.16%
2018/04/16	1	40.10	51	39.88	39.85	-50	643	-7.77%
2018/03/31	9	40.15	0	0.00	40.00	9	642	1.40%
2018/03/22	1	40.15	0	0.00	40.20	1	629	0.16%
2018/03/20	0	0.00	1	41.15	41.30	-1	602	-0.17%
2018/03/13	1	40.45	0	0.00	40.45	1	561	0.18%
2018/03/12	0	40.05	0	0.00	40.05	0	550	0.00%
2018/03/08	0	0.00	2	40.28	40.15	-2	543	-0.37%
2018/03/07	5	40.05	0	0.00	39.80	5	520	0.96%
2018/03/05	0	0.00	3	39.55	39.40	-3	457	-0.66%
2018/03/01	3	39.10	5	39.65	39.70	-2	455	-0.44%
2018/02/26	6	39.72	4	39.61	39.65	2	417	0.48%
2018/02/09	1	36.50	0	0.00	37.10	1	417	0.24%
2018/02/01	0	0.00	20	38.33	38.30	-20	522	-3.83%
2018/01/11	1	37.85	21	37.87	37.85	-20	668	-2.99%
2018/01/10	0	0.00	121	38.03	38.00	-121	668	-18.09%	大賣/鉅額交易
2018/01/09	5	38.25	65	38.29	38.25	-60	679	-8.83%
2018/01/08	1	38.65	0	0.00	38.65	1	670	0.15%
2018/01/05	0	0.00	6	39.03	38.90	-6	670	-0.90%
2018/01/04	0	0.00	16	39.09	39.05	-16	671	-2.38%
2018/01/03	0	0.00	6	39.08	39.05	-6	675	-0.89%
2018/01/02	0	0.00	6	38.58	38.65	-6	676	-0.89%