宇瞻 (8271)-新光-台中券商分點個股進出

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

宇瞻

(8271)

可現股當沖

股價
66.0
漲跌
▲1.0
漲幅
+1.54%
成交量
963張
產業
上市半導體類股
378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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	65.79	2	66.30	66.00	6	2,192	0.27%
2024/04/25	1.3	65.49	0	0.00	65.00	1.3	2,179	0.06%
2024/04/24	2	64.85	1	65.10	64.90	1	2,176	0.05%
2024/04/23	3	63.37	3	62.40	63.10	0	2,164	0.00%
2024/04/22	9	63.20	2	63.55	62.40	7	2,159	0.32%
2024/04/19	6.2	64.28	9	65.42	64.10	-2.8	2,153	-0.13%
2024/04/18	6.3	67.40	2	67.70	67.20	4.3	2,129	0.20%
2024/04/17	2	70.20	6	69.55	69.80	-4	2,112	-0.19%
2024/04/16	8	68.81	14	68.58	67.80	-6	2,104	-0.28%
2024/04/15	2	71.85	0	0.00	72.10	2	2,073	0.10%
2024/04/12	18.5	74.19	7.1	74.37	74.20	11.4	2,061	0.55%
2024/04/11	0	0.00	1	72.10	71.80	-1	2,010	-0.05%
2024/04/10	4.6	73.47	19	73.52	73.20	-14.4	2,006	-0.72%
2024/04/09	0	0.00	2	71.40	71.50	-2	1,948	-0.10%
2024/04/08	0	0.00	3	71.20	72.00	-3	1,932	-0.16%
2024/04/02	3	72.07	1	72.80	71.10	2	1,931	0.10%
2024/04/01	0	0.00	3	71.33	71.20	-3	1,951	-0.15%
2024/03/29	1.2	70.19	3.1	70.17	70.00	-1.9	1,939	-0.10%
2024/03/28	5	70.82	2	71.50	70.10	3	1,932	0.16%
2024/03/27	1	71.50	1	72.00	72.00	0	1,928	0.00%
2024/03/26	4	73.45	9.1	72.03	71.00	-5.1	1,907	-0.26%
2024/03/25	1	71.48	20	71.55	71.20	-19	1,840	-1.03%
2024/03/22	26.4	72.83	20.1	72.38	70.80	6.3	1,813	0.35%
2024/03/21	44.2	72.34	13.3	72.25	74.90	30.9	1,614	1.91%
2024/03/20	2	68.95	0	0.00	68.10	2	1,447	0.14%
2024/03/19	1	68.50	8	68.99	68.70	-7	1,444	-0.48%
2024/03/18	3	69.13	1	68.90	68.90	2	1,425	0.14%
2024/03/15	1	67.50	0	0.00	67.00	1	1,403	0.07%
2024/03/14	0	68.00	0	0.00	67.50	0	1,393	0.00%
2024/03/13	0	0.00	5	68.96	68.30	-5	1,401	-0.36%
2024/03/12	6	68.73	4	68.83	69.70	2	1,396	0.14%
2024/03/11	12	66.99	20	68.13	66.80	-8	1,380	-0.58%
2024/03/08	4.1	69.09	4	68.75	67.70	0.1	1,361	0.01%
2024/03/07	0	0.00	4.1	72.14	72.10	-4.1	1,330	-0.31%
2024/03/06	12	73.61	33	72.21	73.40	-21	1,313	-1.60%
2024/03/05	37.1	73.95	3	72.70	74.50	34.1	1,290	2.64%
2024/03/04	5	74.92	5	75.26	74.50	0	1,250	0.00%
2024/03/01	3.1	75.33	4.1	76.50	74.60	-1	1,208	-0.08%
2024/02/29	32	73.74	33	74.81	75.40	-1	1,139	-0.08%
2024/02/27	47.1	72.41	37	72.47	72.30	10.1	976	1.03%
2024/02/26	12	66.28	24.9	64.45	66.80	-12.9	777	-1.67%
2024/02/23	1	60.80	8	61.16	60.80	-7	678	-1.03%
2024/02/22	5	60.44	1	60.30	60.50	4	668	0.61%
2024/02/21	0	0.00	3	59.90	59.70	-3	667	-0.45%
2024/02/20	0.1	59.20	0	59.30	59.10	0.1	662	0.01%
2024/02/19	0	0.00	4	59.50	59.60	-4	662	-0.60%
2024/02/16	1	59.10	1	59.00	59.10	0	662	0.00%
2024/02/15	0	0.00	0	58.70	58.60	0	660	0.00%
2024/02/02	2	57.90	3	58.27	58.40	-1	658	-0.15%
2024/02/01	0	57.80	5	58.10	57.90	-5	657	-0.76%
2024/01/31	1	57.00	2	57.70	57.80	-1	660	-0.15%
2024/01/30	0	57.30	0	0.00	56.80	0	674	0.00%
2024/01/25	2	57.00	0	57.20	57.00	2	713	0.28%
2024/01/23	0	0.00	1	57.40	57.40	-1	719	-0.14%
2024/01/22	0	57.00	0	0.00	57.20	0	722	0.00%
2024/01/18	1	55.90	0	0.00	56.40	1	730	0.14%
2024/01/17	0	57.50	1	57.00	56.40	-1	729	-0.14%
2024/01/16	5	56.70	0	0.00	56.70	5	728	0.69%
2024/01/15	0.1	56.50	0	0.00	57.40	0.1	729	0.01%
2024/01/12	3	55.90	2	56.00	55.90	1	727	0.14%
2024/01/11	7	55.87	1	55.80	55.90	6	735	0.82%
2024/01/10	0	56.30	0	0.00	56.00	0	744	0.00%
2024/01/09	10	56.40	0	0.00	56.20	10	757	1.32%
2024/01/08	9	56.74	23	56.62	56.60	-14	758	-1.85%
2024/01/05	2	58.75	10	58.10	57.90	-8	753	-1.06%
2024/01/04	6	59.58	5	59.00	58.60	1	761	0.13%
2024/01/03	2	60.10	2	59.80	59.80	0	765	0.00%
2024/01/02	1	61.00	2	61.35	61.10	-1	782	-0.13%
2023/12/29	1	61.70	1	62.00	61.90	0	895	0.00%
2023/12/28	6	61.75	5	61.40	61.40	1	982	0.10%
2023/12/27	0	0.00	7.8	61.37	62.20	-7.8	1,026	-0.76%
2023/12/26	3	59.53	0	0.00	59.60	3	988	0.30%
2023/12/25	0	59.90	5	59.80	59.50	-5	986	-0.50%
2023/12/22	6	61.83	0	0.00	59.90	6	984	0.61%
2023/12/21	7.1	59.44	1	59.60	59.50	6.1	960	0.63%
2023/12/19	6	59.92	1.2	60.00	60.10	4.9	962	0.50%
2023/12/18	15	62.00	2	62.50	61.00	13	958	1.36%
2023/12/15	1	62.00	3	62.30	62.30	-2	954	-0.21%
2023/12/14	3	62.70	3	62.20	61.90	0	948	0.00%
2023/12/13	0	0.00	16	61.81	62.00	-16	944	-1.69%
2023/12/12	0	0.00	1	61.80	61.80	-1	961	-0.10%
2023/12/11	2.2	61.52	6	61.67	61.80	-3.9	964	-0.40%
2023/12/08	0	61.70	3.3	61.68	61.40	-3.3	963	-0.34%
2023/12/07	6	61.47	5	61.42	60.80	1	947	0.11%
2023/12/06	2	61.89	0	0.00	61.90	2	934	0.22%
2023/12/05	1.3	60.62	5	60.60	61.00	-3.7	930	-0.40%
2023/12/04	1.1	60.90	1	61.10	60.70	0.1	944	0.01%
2023/11/30	0	0.00	8	60.46	60.20	-8	927	-0.86%
2023/11/29	0	0.00	0.1	59.30	59.40	-0.1	916	-0.01%
2023/11/28	0	0.00	1	58.69	58.60	-1	930	-0.11%
2023/11/27	3	58.63	0	0.00	57.70	3	943	0.32%
2023/11/22	0	59.70	1	59.70	59.70	-1	935	-0.10%
2023/11/21	2	60.20	0	0.00	59.30	2	934	0.21%
2023/11/20	1	59.80	5	59.84	59.80	-4	935	-0.43%
2023/11/14	1	59.10	0	0.00	59.30	1	924	0.11%
2023/11/10	1	59.40	1	58.50	58.50	0	923	0.00%
2023/11/08	10	59.80	10	59.50	59.70	0	922	0.00%
2023/11/07	2	60.05	3	59.67	59.50	-1	918	-0.11%
2023/11/06	1	59.00	1.1	58.91	58.80	-0.1	912	-0.01%
2023/11/03	1	57.90	1	57.90	58.00	0	905	0.00%
2023/11/02	1.1	57.71	2	58.30	58.30	-0.9	910	-0.10%
2023/11/01	0	0.00	2	54.70	55.50	-2	893	-0.22%
2023/10/31	1	57.30	1	54.80	54.90	0	896	0.00%
2023/10/27	2	56.25	1	56.30	55.60	1	912	0.11%
2023/10/25	1	57.60	1	58.01	57.60	0	964	0.00%
2023/10/24	14	57.64	15	57.53	58.00	-1	990	-0.10%
2023/10/23	1	57.70	0	0.00	57.20	1	993	0.10%
2023/10/20	5	57.60	5	58.94	58.30	0	994	0.00%
2023/10/19	0	0.00	1	59.30	59.60	-1	1,002	-0.10%
2023/10/18	8	58.73	7	58.80	59.10	1	996	0.10%
2023/10/17	1	60.70	3	60.30	60.30	-2	981	-0.20%
2023/10/16	0	0.00	0	59.00	59.30	0	974	0.00%
2023/10/13	2	60.20	27	60.23	60.30	-25	981	-2.55%
2023/10/12	9	60.44	0	60.50	60.50	9	988	0.91%
2023/10/11	15	59.90	17	60.21	59.40	-2	974	-0.21%
2023/10/06	10.8	59.91	6	60.03	59.80	4.8	972	0.49%
2023/10/05	35.1	60.47	15	60.57	59.30	20.1	964	2.08%
2023/10/04	32	59.81	6	59.42	60.60	26	858	3.03%
2023/10/03	6	58.40	5.5	58.15	60.30	0.5	776	0.06%
2023/10/02	1	55.80	0	0.00	55.80	1	768	0.13%
2023/09/28	1	54.70	5	55.00	54.70	-4	784	-0.51%
2023/09/27	0	0.00	2	55.20	54.70	-2	823	-0.24%
2023/09/26	0	0.00	5	55.70	55.60	-5	868	-0.58%
2023/09/25	3	57.00	1.2	57.46	57.60	1.8	891	0.20%
2023/09/21	0	0.00	6	55.88	56.30	-6	959	-0.63%
2023/09/19	0	0.00	0	58.00	57.60	0	1,013	0.00%
2023/09/18	1	57.60	0	0.00	57.50	1	1,033	0.10%
2023/09/15	4.2	57.88	4	57.98	58.00	0.2	1,040	0.02%
2023/09/14	0	0.00	1	57.10	56.90	-1	1,039	-0.10%
2023/09/13	0	0.00	3	56.70	56.30	-3	1,066	-0.28%
2023/09/12	1	56.00	1	55.80	55.80	0	1,110	0.00%
2023/09/11	6	55.60	1	55.50	55.20	5	1,125	0.44%
2023/09/08	2	55.70	0	0.00	55.90	2	1,152	0.17%
2023/09/07	1	55.50	0	0.00	55.20	1	1,180	0.08%
2023/09/06	0	0.00	1.2	54.50	54.70	-1.2	1,187	-0.10%
2023/08/31	4	53.30	3.2	53.29	53.70	0.8	1,278	0.06%
2023/08/30	4	52.95	4	52.85	52.80	0	1,308	0.00%
2023/08/28	1.2	51.60	1	51.30	51.10	0.2	1,755	0.01%
2023/08/25	0	0.00	1	51.40	51.10	-1	1,815	-0.06%
2023/08/21	0	51.20	0	0.00	50.90	0	1,851	0.00%
2023/08/17	1	51.30	1	50.40	51.50	0	1,860	0.00%
2023/08/16	1	50.10	2	50.30	50.50	-1	1,865	-0.05%
2023/08/15	1	51.20	2	50.80	51.10	-1	1,883	-0.05%
2023/08/11	0	0.00	2	51.10	51.00	-2	1,915	-0.10%
2023/08/10	1.2	51.05	1	50.80	50.70	0.2	1,918	0.01%
2023/08/09	1	52.20	0	0.00	52.20	1	1,905	0.05%
2023/08/08	5	52.56	3	52.10	51.90	2	1,906	0.10%
2023/08/02	0.4	53.41	1	54.00	52.80	-0.6	1,912	-0.03%
2023/08/01	1.4	55.13	16	55.49	54.50	-14.6	1,904	-0.76%
2023/07/31	5	55.30	5	56.12	55.00	0	1,903	0.00%
2023/07/28	22	57.44	28	57.36	56.90	-6	1,887	-0.32%
2023/07/27	18	56.25	3.6	56.25	56.80	14.4	1,865	0.77%
2023/07/26	0	54.50	1	54.60	54.30	-1	1,844	-0.05%
2023/07/25	2	54.95	6	54.30	54.60	-4	1,843	-0.22%
2023/07/24	6	55.30	0	0.00	55.10	6	1,840	0.33%
2023/07/19	2	54.50	5	54.30	54.10	-3	1,837	-0.16%
2023/07/18	10.2	54.70	0	0.00	54.80	10.2	1,843	0.55%
2023/07/17	0.1	55.00	7	54.76	56.10	-6.9	1,849	-0.37%
2023/07/14	0	0.00	0	54.40	54.10	0	1,854	0.00%
2023/07/13	4	53.88	0	0.00	54.30	4	1,861	0.21%
2023/07/12	1	53.30	0	0.00	53.10	1	1,866	0.05%
2023/07/10	0	54.80	3	54.30	54.20	-3	1,861	-0.16%
2023/07/07	2.1	56.23	6	56.40	55.60	-3.9	1,883	-0.21%
2023/07/06	1.3	58.98	6	58.90	58.70	-4.7	1,903	-0.25%
2023/07/05	13.5	61.60	9	60.98	60.60	4.5	1,887	0.24%
2023/07/04	3	62.00	2	61.80	62.40	1	1,879	0.05%
2023/07/03	2.4	60.46	5.2	60.15	60.40	-2.8	1,872	-0.15%
2023/06/30	5	60.15	3	60.80	60.90	2	1,913	0.11%
2023/06/29	5.1	59.42	4	59.68	59.20	1.1	1,905	0.06%
2023/06/28	7	61.10	2	61.50	61.10	5	1,866	0.27%
2023/06/27	0.1	60.19	5	59.90	59.60	-4.9	1,831	-0.27%
2023/06/26	0.1	61.56	0.1	61.90	60.70	0	1,812	0.00%
2023/06/21	0.3	61.04	3	61.50	61.70	-2.7	1,803	-0.15%
2023/06/20	1.1	61.33	5	61.60	61.20	-3.9	1,791	-0.22%
2023/06/19	2	62.79	2	62.85	62.40	0	1,775	0.00%
2023/06/16	7.2	62.45	4	62.38	62.20	3.2	1,749	0.18%
2023/06/15	0.1	61.23	3	61.50	61.70	-2.9	1,702	-0.17%
2023/06/14	13	61.88	5.2	62.16	61.80	7.8	1,690	0.46%
2023/06/13	4.2	61.21	13	61.08	61.40	-8.8	1,664	-0.53%
2023/06/12	14	61.44	1	61.90	61.00	13	1,629	0.80%
2023/06/09	4	60.75	9.2	60.52	60.80	-5.2	1,608	-0.32%
2023/06/08	4	60.30	1	60.40	60.70	3	1,592	0.19%
2023/06/07	11	61.48	0	0.00	61.20	11	1,577	0.70%
2023/06/06	1	60.60	2	60.45	61.30	-1	1,548	-0.06%
2023/06/05	8.1	62.15	11.1	62.80	62.10	-3	1,516	-0.20%
2023/06/02	84.3	62.67	80	62.60	62.70	4.2	1,490	0.28%
2023/06/01	207	60.72	168.1	60.71	61.70	38.9	1,344	2.89%	大買/大賣/
2023/05/31	2	56.85	26.4	57.68	58.30	-24.4	1,046	-2.34%
2023/05/30	0.3	52.63	1.1	52.80	53.00	-0.8	998	-0.08%
2023/05/29	0	53.00	0.2	53.37	53.00	-0.2	1,001	-0.02%
2023/05/26	0	0.00	1	52.90	52.20	-1	1,003	-0.10%
2023/05/25	2	52.35	1	52.20	52.00	1	1,004	0.10%
2023/05/22	5	51.80	0	0.00	51.10	5	1,017	0.49%
2023/05/19	0	0.00	3.1	51.53	51.60	-3.1	1,016	-0.30%
2023/05/18	1.1	50.79	1	50.90	50.70	0.1	999	0.01%
2023/05/17	4	48.85	2	49.10	49.30	2	973	0.21%
2023/05/11	3	47.75	0	0.00	47.70	3	971	0.31%
2023/05/09	3.4	48.73	0	0.00	48.60	3.4	965	0.35%
2023/05/08	2.1	49.01	0	0.00	49.00	2.1	956	0.22%
2023/05/04	1	50.70	0	0.00	50.60	1	945	0.11%
2023/05/03	3	50.63	5	51.12	51.50	-2	946	-0.21%
2023/05/02	2	51.05	2	50.80	50.60	0	937	0.00%
2023/04/28	2	51.70	0	52.00	51.50	2	933	0.21%
2023/04/26	2	50.70	0	0.00	51.10	2	919	0.22%
2023/04/25	0	0.00	2	51.30	50.70	-2	911	-0.22%
2023/04/24	15	52.21	0	0.00	51.80	15	894	1.68%
2023/04/20	6.8	54.52	76	53.12	53.00	-69.2	875	-7.90%
2023/04/19	4.9	55.60	2.2	55.39	55.50	2.7	857	0.32%
2023/04/18	2.3	54.58	4	55.00	54.70	-1.7	835	-0.21%
2023/04/17	5	54.40	3	54.70	55.00	2	821	0.25%
2023/04/14	2	53.35	0	0.00	54.00	2	792	0.25%
2023/04/13	1	53.80	3	53.73	53.90	-2	778	-0.26%
2023/04/12	2	54.35	7	54.26	54.30	-5	761	-0.66%
2023/04/11	8	53.83	7.2	53.58	53.40	0.8	719	0.11%
2023/04/10	5	52.26	1	52.30	52.50	4	654	0.61%
2023/04/07	6.2	52.62	13.2	53.03	52.60	-7	641	-1.10%
2023/04/06	9	51.56	9	52.12	52.30	0	606	0.00%
2023/03/31	12.1	52.37	39.2	52.43	51.60	-27.2	564	-4.81%
2023/03/30	3	51.37	6.5	51.33	51.40	-3.5	496	-0.70%
2023/03/29	4.1	49.95	0	50.70	49.90	4.1	468	0.89%
2023/03/28	7	50.57	0	50.70	50.70	7	463	1.51%
2023/03/27	3	51.10	1	51.00	51.10	2	456	0.44%
2023/03/24	5.2	51.18	2	51.15	51.10	3.2	449	0.71%
2023/03/23	3	50.60	3	50.50	50.50	0	430	0.00%
2023/03/22	6.1	50.05	0	0.00	50.30	6.1	423	1.45%
2023/03/21	5	50.10	2	50.25	50.00	3	415	0.72%
2023/03/20	2	49.40	5	49.45	49.50	-3	402	-0.74%
2023/03/17	1	49.25	20	49.14	49.25	-19	397	-4.77%
2023/03/16	1	48.25	0	0.00	48.50	1	391	0.26%
2023/03/15	3	49.13	5.1	49.54	49.10	-2.1	387	-0.53%
2023/03/14	3.1	48.60	2	48.93	48.90	1.1	381	0.29%
2023/03/13	3	49.03	1	48.18	49.00	2	378	0.53%
2023/03/10	2	48.73	2	48.65	48.75	0	373	0.00%
2023/03/09	1	49.70	2	49.70	49.70	-1	367	-0.27%
2023/03/08	3	49.53	1.4	49.26	49.65	1.6	363	0.45%
2023/03/07	4	49.45	1	49.50	49.55	3	354	0.85%
2023/03/06	3	48.82	2	48.90	48.80	1	333	0.30%
2023/03/03	1	48.95	0	0.00	48.95	1	328	0.30%
2023/03/02	2	48.50	7.7	48.47	48.70	-5.7	321	-1.78%
2023/03/01	3	48.10	3	48.00	47.95	0	307	0.00%
2023/02/24	7	47.76	6	48.03	47.60	1	297	0.34%
2023/02/23	5	47.10	6	47.07	47.20	-1	281	-0.36%
2023/02/22	4.2	46.55	3	46.65	46.40	1.2	264	0.44%
2023/02/21	1	45.30	0	0.00	45.35	1	235	0.42%
2023/02/20	8	45.92	7	46.09	45.80	1	240	0.42%
2023/02/17	2	45.95	7	45.68	46.25	-5	243	-2.06%
2023/02/16	4	45.70	3	45.60	45.90	1	239	0.42%
2023/02/14	3	44.85	4	45.25	45.20	-1	229	-0.44%
2023/02/13	7	44.71	0	0.00	44.90	7	226	3.10%
2023/02/10	8	44.96	20	45.05	44.95	-12	225	-5.31%
2023/02/08	14	44.54	1	45.35	44.50	13	217	5.99%
2023/02/07	1.1	43.83	0	0.00	44.05	1.1	203	0.56%
2023/02/06	0	44.20	0	0.00	44.30	0	202	0.00%
2023/02/02	0	0.00	1	44.65	44.65	-1	210	-0.47%
2023/02/01	0.2	43.95	2	43.85	44.25	-1.8	203	-0.89%
2023/01/30	1.1	42.68	4	42.46	42.65	-2.9	189	-1.53%
2023/01/16	0.4	42.23	0	0.00	42.00	0.4	191	0.21%
2023/01/13	1	42.05	0	0.00	42.10	1	192	0.52%
2023/01/12	0	0.00	1	42.45	42.40	-1	195	-0.51%
2023/01/11	2	42.60	0	0.00	42.80	2	212	0.94%
2023/01/10	1	42.75	1	42.80	42.75	0	215	0.00%
2023/01/09	0	42.15	0	0.00	42.20	0	213	0.00%
2023/01/06	1	41.50	0	0.00	42.30	1	221	0.45%
2023/01/05	1	41.70	1	41.90	41.70	0	246	0.00%
2023/01/04	0	41.20	0	41.20	41.00	0	262	0.00%
2023/01/03	2	41.50	0	0.00	41.30	2	278	0.72%
2022/12/29	0	0.00	1	41.00	41.40	-1	300	-0.33%
2022/12/28	3	41.50	3	41.60	41.50	0	301	0.00%
2022/12/22	0.2	41.14	0	0.00	41.10	0.2	302	0.05%
2022/12/21	0.3	41.38	0	0.00	40.90	0.3	303	0.10%
2022/12/20	0.1	40.85	0	0.00	41.00	0.1	306	0.03%
2022/12/19	1	41.16	0	0.00	41.30	1	310	0.33%
2022/12/16	1	41.55	1	41.55	41.55	0	311	0.00%
2022/12/13	0	0.00	1	41.20	41.50	-1	313	-0.32%
2022/12/12	0	0.00	1	41.10	41.30	-1	313	-0.32%
2022/12/07	1	41.65	0.2	41.90	41.35	0.8	318	0.25%
2022/12/06	1	42.40	0	0.00	42.30	1	315	0.32%
2022/12/05	3	42.83	0	0.00	42.80	3	315	0.95%
2022/12/01	1	42.45	1.1	42.61	42.45	-0.1	312	-0.03%
2022/11/30	0.2	42.30	0	0.00	42.25	0.2	309	0.06%
2022/11/29	0	0.00	0	41.90	41.95	0	310	0.00%
2022/11/28	0	42.00	0	0.00	41.85	0	310	0.00%
2022/11/25	2	41.90	0	0.00	41.70	2	312	0.64%
2022/11/23	0	0.00	0.5	42.00	41.85	-0.5	309	-0.16%
2022/11/21	0	0.00	2	41.95	42.00	-2	309	-0.65%
2022/11/18	1	42.30	1	42.70	42.05	0	308	0.00%
2022/11/16	1	42.30	2	42.55	42.20	-1	304	-0.33%
2022/11/15	1	42.25	0	0.00	42.25	1	297	0.34%
2022/11/11	0	41.95	0	0.00	41.40	0	293	0.00%
2022/11/10	0	0.00	2	41.05	41.20	-2	291	-0.69%
2022/11/09	1	41.15	0	0.00	41.15	1	291	0.34%
2022/11/08	0	0.00	1	41.35	41.05	-1	298	-0.34%
2022/11/07	7	41.46	1	41.50	41.55	6	302	1.98%
2022/11/04	3	40.72	1	40.85	40.85	2	301	0.66%
2022/11/02	6	40.79	0	0.00	40.70	6	301	1.99%
2022/11/01	5	40.46	0	0.00	40.60	5	300	1.66%
2022/10/31	0	39.65	0	0.00	39.95	0	298	0.00%
2022/10/27	1	39.40	0	0.00	40.05	1	296	0.34%
2022/10/26	0	0.00	1	39.75	39.40	-1	301	-0.33%
2022/10/25	0.1	39.85	14	39.74	39.80	-13.9	303	-4.58%
2022/10/24	2	40.05	2	40.40	40.10	0	304	0.00%
2022/10/21	14	39.94	0	0.00	39.50	14	301	4.64%
2022/10/19	0	0.00	1	40.55	40.50	-1	297	-0.34%
2022/10/18	1	40.95	0	0.00	40.50	1	280	0.36%
2022/10/17	3	40.72	10	40.10	40.80	-7	277	-2.52%
2022/10/14	0	0.00	1	39.65	40.85	-1	275	-0.36%
2022/10/13	5.1	40.08	18.1	40.01	38.90	-13	265	-4.89%
2022/10/12	2	41.95	6	41.89	41.95	-4	237	-1.69%
2022/10/11	2	41.52	4	41.49	40.80	-2	222	-0.90%
2022/10/07	9.1	41.69	6	41.86	41.80	3.1	207	1.49%
2022/10/05	0	0.00	10	40.03	39.70	-10	189	-5.27%
2022/10/04	0	0.00	6	39.21	39.65	-6	189	-3.16%
2022/10/03	16	38.88	0	0.00	38.85	16	188	8.50%
2022/09/29	1	38.80	1	38.25	38.30	0	191	0.00%
2022/09/28	1.1	38.51	0	0.00	38.10	1.1	193	0.57%
2022/09/27	0	0.00	1	39.20	39.40	-1	192	-0.52%
2022/09/26	0.1	38.80	0	0.00	38.15	0.1	192	0.05%
2022/09/20	0	0.00	2	40.35	40.70	-2	197	-1.01%
2022/09/16	0	0.00	3	40.65	40.65	-3	201	-1.49%
2022/09/15	2	40.90	1	40.80	40.75	1	204	0.49%
2022/09/14	1	40.55	0	0.00	40.60	1	205	0.49%
2022/09/06	0	0.00	1	39.25	39.00	-1	215	-0.46%
2022/09/05	0.1	39.70	0	0.00	39.25	0.1	216	0.05%
2022/09/02	7	39.75	2	39.75	39.75	5	219	2.28%
2022/08/29	6	39.83	0	0.00	40.05	6	227	2.64%
2022/08/24	0.1	40.35	0	40.35	39.90	0.1	239	0.04%
2022/08/19	11	40.15	0	0.00	40.75	11	245	4.48%
2022/08/16	0	40.75	0	0.00	40.15	0	244	0.00%
2022/08/15	0	0.00	0	40.75	40.70	0	243	0.00%
2022/08/11	12	40.87	0	0.00	40.65	12	230	5.20%
2022/08/04	0	0.00	0	39.65	39.10	0	239	0.00%
2022/08/02	1	41.00	0	0.00	40.20	1	238	0.42%
2022/08/01	0.1	40.30	0	0.00	40.30	0.1	236	0.03%
2022/07/29	2	39.30	1	39.30	39.60	1	236	0.42%
2022/07/18	0	0.00	1	37.65	37.65	-1	263	-0.38%
2022/07/12	0	35.50	0	0.00	35.25	0	304	0.00%
2022/07/11	0	0.00	0	36.50	36.50	0	312	0.00%
2022/07/08	1	36.55	1	36.60	36.60	0	320	0.00%
2022/07/05	1	35.70	0	0.00	35.70	1	348	0.29%
2022/07/04	0.1	35.35	0	0.00	35.10	0.1	352	0.03%
2022/07/01	0	0.00	2	36.00	35.60	-2	364	-0.55%
2022/06/30	1	37.00	0	0.00	37.00	1	367	0.27%
2022/06/27	1	39.50	0	0.00	39.65	1	425	0.24%
2022/06/23	0	0.00	5	38.55	38.35	-5	448	-1.11%
2022/06/22	1	39.30	0	0.00	39.10	1	458	0.22%
2022/06/21	1	39.60	6	39.83	40.50	-5	461	-1.08%
2022/06/20	1.1	39.93	0	0.00	39.70	1.1	467	0.24%
2022/06/13	0	0.00	1	41.20	41.20	-1	496	-0.20%
2022/06/08	0	0.00	0.2	43.55	43.40	-0.2	514	-0.04%
2022/06/06	0	0.00	2	43.95	43.80	-2	536	-0.37%
2022/06/02	1	43.75	0	0.00	43.60	1	554	0.18%
2022/06/01	3	43.88	2	43.55	43.55	1	576	0.17%
2022/05/30	1	43.05	0	0.00	43.05	1	602	0.17%
2022/05/25	0	0.00	2	42.35	42.60	-2	668	-0.30%
2022/05/24	2	43.00	0	0.00	42.35	2	719	0.28%
2022/05/20	5	42.90	0	0.00	42.90	5	810	0.62%
2022/05/19	0	0.00	1	42.50	42.75	-1	950	-0.11%
2022/05/17	1	42.80	0	0.00	42.75	1	1,210	0.08%
2022/05/13	1	41.70	0	0.00	41.45	1	1,235	0.08%
2022/05/12	1	41.60	0	0.00	41.35	1	1,250	0.08%
2022/05/11	1	41.85	0	0.00	41.95	1	1,253	0.08%
2022/05/09	3	41.80	0	0.00	41.80	3	1,259	0.24%
2022/05/06	1	41.85	0	0.00	42.75	1	1,261	0.08%
2022/05/03	0	41.70	0	0.00	41.70	0	1,266	0.00%
2022/04/29	0	0.00	1	41.70	41.70	-1	1,270	-0.08%
2022/04/28	1	41.35	3	41.33	41.25	-2	1,274	-0.16%
2022/04/25	1	41.60	0	0.00	41.30	1	1,265	0.08%
2022/04/22	3	42.70	1	42.80	42.70	2	1,258	0.16%
2022/04/21	2	43.30	1	43.30	43.25	1	1,261	0.08%
2022/04/20	2	43.83	8	43.48	43.70	-6	1,258	-0.48%
2022/04/18	3	40.60	1	40.30	40.40	2	1,237	0.16%
2022/04/15	0.2	41.20	0	0.00	40.80	0.2	1,236	0.02%
2022/04/14	1	41.50	1	42.20	41.60	0	1,239	0.00%
2022/04/13	0	42.80	0	0.00	42.00	0	1,237	0.00%
2022/04/12	3	41.43	0	0.00	41.75	3	1,241	0.24%
2022/04/11	3.7	42.34	0	0.00	41.60	3.7	1,240	0.29%
2022/04/08	1	43.40	0	0.00	43.40	1	1,238	0.08%
2022/04/06	2	44.05	0.4	44.16	43.90	1.6	1,273	0.12%
2022/04/01	1	44.40	0	44.70	44.50	1	1,277	0.08%
2022/03/31	0.2	44.90	0	45.00	44.80	0.2	1,281	0.02%
2022/03/30	8.2	47.52	10	47.70	47.75	-1.8	1,274	-0.14%
2022/03/29	3	47.53	0	0.00	47.40	3	1,278	0.24%
2022/03/28	1	47.30	4	47.33	47.45	-3	1,315	-0.23%
2022/03/25	2.3	47.49	0	0.00	47.30	2.3	1,312	0.18%
2022/03/24	1	48.05	0	0.00	48.05	1	1,302	0.08%
2022/03/23	0	48.65	10	48.45	48.30	-10	1,301	-0.77%
2022/03/22	2	48.33	5	48.45	48.35	-3	1,303	-0.23%
2022/03/21	1	48.50	1	48.70	48.45	0	1,304	0.00%
2022/03/18	0	48.45	0	0.00	48.05	0	1,311	0.00%
2022/03/17	0	48.12	0	0.00	47.95	0	1,329	0.00%
2022/03/16	1	47.00	0	0.00	46.95	1	1,322	0.08%
2022/03/15	0	47.63	0	0.00	46.80	0	1,321	0.00%
2022/03/14	1	47.30	0	0.00	47.65	1	1,324	0.08%
2022/03/11	1	46.85	1	47.00	46.85	0	1,319	0.00%
2022/03/08	1.1	46.73	0	0.00	45.90	1.1	1,354	0.08%
2022/03/07	2	47.40	1	47.00	47.00	1	1,339	0.07%
2022/03/04	3	48.83	6	48.61	48.50	-3	1,321	-0.23%
2022/03/03	10.1	49.89	3	49.90	49.50	7.1	1,311	0.54%
2022/03/02	1	49.46	0	0.00	49.70	1	1,305	0.08%
2022/03/01	0	49.97	1	49.95	50.00	-1	1,300	-0.08%
2022/02/25	1	49.60	3	50.60	49.40	-2	1,284	-0.16%
2022/02/24	5	50.04	13	49.49	49.05	-8	1,267	-0.63%
2022/02/23	9.5	51.12	8.6	51.34	51.70	0.9	1,298	0.07%
2022/02/22	8	50.08	15	49.94	50.60	-7	1,280	-0.55%
2022/02/21	24	52.10	11.1	51.61	50.80	12.9	1,250	1.03%
2022/02/18	14.1	50.42	14.1	50.87	51.00	0	1,122	0.00%
2022/02/17	3	49.03	7.1	49.06	49.30	-4.1	945	-0.43%
2022/02/16	2	48.15	7	47.97	48.10	-5	895	-0.56%
2022/02/15	1	47.40	0	0.00	47.20	1	886	0.11%
2022/02/14	0	0.00	0	47.00	47.00	0	881	0.00%
2022/02/08	0	0.00	1	45.80	45.95	-1	872	-0.11%
2022/01/25	0	0.00	5	43.65	43.60	-5	904	-0.55%
2022/01/21	0	45.25	0	0.00	44.55	0	926	0.00%
2022/01/18	20	45.90	0	0.00	45.60	20	934	2.14%
2022/01/11	1	45.80	0	0.00	45.25	1	928	0.11%
2022/01/10	1	45.80	0.2	45.82	45.80	0.8	920	0.09%
2022/01/07	0	0.00	1	45.75	45.80	-1	923	-0.11%
2022/01/05	5.1	47.10	0	0.00	46.85	5.1	914	0.55%
2022/01/04	1	47.25	4	47.48	47.30	-3	909	-0.33%
2022/01/03	12	47.64	1	47.65	47.55	11	908	1.21%
2021/12/30	1	49.65	5.4	48.87	48.65	-4.4	897	-0.49%
2021/12/29	1	48.20	1	48.20	48.20	0	859	0.00%
2021/12/28	8.1	47.41	3	47.70	47.40	5.1	855	0.60%
2021/12/27	1	48.05	0	0.00	48.05	1	850	0.12%
2021/12/24	6	48.25	5.2	48.15	48.00	0.8	852	0.09%
2021/12/23	5.4	48.05	4	48.05	47.80	1.4	832	0.17%
2021/12/22	10	47.80	11	47.83	47.80	-1	817	-0.12%
2021/12/17	1.2	46.23	0	0.00	46.20	1.2	768	0.16%
2021/12/15	0	0.00	1	47.00	46.90	-1	758	-0.13%
2021/12/14	1	47.05	5	46.50	46.60	-4	753	-0.53%
2021/12/10	0	0.00	6	47.15	46.75	-6	718	-0.83%
2021/12/09	0	0.00	4	46.70	46.70	-4	713	-0.56%
2021/12/08	4	47.15	1	46.80	46.85	3	711	0.42%
2021/12/06	5	47.05	5	46.45	46.50	0	698	0.00%
2021/12/03	0	0.00	7	47.11	47.00	-7	695	-1.01%
2021/12/02	0	0.00	18	46.47	45.70	-18	679	-2.65%
2021/11/30	1	44.85	0	0.00	44.80	1	663	0.15%
2021/11/29	1.4	43.59	1	43.65	44.10	0.4	673	0.06%
2021/11/26	14	44.54	0	0.00	44.45	14	682	2.05%
2021/11/25	1	45.90	19	45.56	45.55	-18	677	-2.66%
2021/11/24	3	46.28	3	45.58	45.75	0	683	0.00%
2021/11/23	3	45.98	0	0.00	45.85	3	680	0.44%
2021/11/22	42.1	47.92	24	47.86	46.90	18.1	672	2.69%
2021/11/19	5	45.75	0	0.00	45.85	5	597	0.84%
2021/11/18	2	46.88	6	46.60	47.00	-4	584	-0.68%
2021/11/17	0.1	46.70	2	46.70	46.45	-1.9	576	-0.33%
2021/11/16	22	46.71	22	46.64	46.10	0	581	0.00%
2021/11/15	13	46.15	9	46.04	45.95	4	570	0.70%
2021/11/12	3.2	45.66	6	45.65	45.75	-2.8	574	-0.49%
2021/11/11	0	44.91	7	45.19	45.05	-7	575	-1.21%
2021/11/10	2.1	45.00	1	45.15	45.20	1.1	597	0.18%
2021/11/09	5	45.03	0	0.00	45.00	5	640	0.78%
2021/11/05	2	45.05	1	44.85	44.85	1	711	0.14%
2021/11/04	0	0.00	2	45.10	44.90	-2	774	-0.26%
2021/11/03	2	44.78	3	44.88	45.15	-1	901	-0.11%
2021/11/02	3	44.72	15	45.55	44.45	-12	1,168	-1.03%
2021/11/01	15	44.92	2	44.60	44.90	13	1,362	0.95%
2021/10/29	1	43.35	0	0.00	43.40	1	1,346	0.07%
2021/10/28	0	0.00	10	43.05	43.20	-10	1,347	-0.74%
2021/10/26	0	0.00	2	42.30	42.20	-2	1,371	-0.15%
2021/10/25	1	42.20	0	0.00	42.20	1	1,394	0.07%
2021/10/22	0	0.00	1	42.20	42.05	-1	1,429	-0.07%
2021/10/21	0	0.00	1	42.25	41.95	-1	1,457	-0.07%
2021/10/19	11	41.81	2	41.88	41.75	9	1,518	0.59%
2021/10/18	2	41.15	0	0.00	41.35	2	1,557	0.13%
2021/10/15	0	0.00	3	41.08	40.85	-3	1,583	-0.19%
2021/10/14	2	40.10	3	40.63	40.30	-1	1,602	-0.06%
2021/10/13	2	40.23	0	0.00	40.30	2	1,630	0.12%
2021/10/12	2	40.68	0	0.00	40.70	2	1,650	0.12%
2021/10/07	0	0.00	8	41.08	41.35	-8	1,774	-0.45%
2021/10/06	6.2	40.52	2.3	41.28	40.10	3.9	1,811	0.22%
2021/10/05	4	39.65	7	40.47	40.95	-3	1,830	-0.16%
2021/10/04	4	40.18	4	40.63	40.15	0	1,844	0.00%
2021/10/01	19	40.60	7	40.58	40.20	12	1,863	0.64%
2021/09/29	1.5	42.16	0	0.00	41.70	1.5	1,920	0.08%
2021/09/28	3	43.30	0.1	43.30	43.10	2.9	2,026	0.14%
2021/09/27	1	43.20	0	0.00	43.25	1	2,050	0.05%
2021/09/23	3	42.60	0	0.00	42.60	3	2,260	0.13%
2021/09/17	0	0.00	4	43.00	43.35	-4	2,448	-0.16%
2021/09/16	0.3	43.45	0	0.00	43.05	0.3	2,471	0.01%
2021/09/15	1	43.30	3	43.00	43.20	-2	2,477	-0.08%
2021/09/13	3	43.70	0	0.00	43.65	3	2,499	0.12%
2021/09/10	0	0.00	7	43.88	43.90	-7	2,522	-0.28%
2021/09/07	5.3	43.17	0	0.00	43.15	5.3	2,542	0.21%
2021/09/06	2	43.60	0	0.00	43.60	2	2,553	0.08%
2021/09/03	0.2	44.67	1	44.75	44.45	-0.9	2,556	-0.03%
2021/09/02	0.1	44.45	15	44.59	44.25	-15	2,564	-0.58%
2021/09/01	1	45.10	4	44.69	45.10	-3	2,563	-0.12%
2021/08/31	5.1	43.71	0	0.00	44.00	5.1	2,566	0.20%
2021/08/30	1	43.60	1	43.90	43.60	0	2,584	0.00%
2021/08/27	10.1	43.80	1	43.60	43.80	9.1	2,607	0.35%
2021/08/25	1	44.20	1	44.25	44.25	0	2,644	0.00%
2021/08/24	1	43.60	0	0.00	43.55	1	2,676	0.04%
2021/08/23	3	44.48	7	44.49	44.70	-4	2,691	-0.15%
2021/08/20	0	0.00	5	44.15	44.00	-5	2,702	-0.19%
2021/08/19	6	43.69	0	0.00	43.15	6	2,700	0.22%
2021/08/18	4	44.25	5	43.65	44.75	-1	2,712	-0.04%
2021/08/17	14	43.30	7	43.94	43.50	7	2,744	0.26%
2021/08/16	7	42.92	5	43.85	43.85	2	2,760	0.07%
2021/08/13	14	44.21	15	44.88	43.15	-1	2,746	-0.04%
2021/08/12	13	45.83	5	46.20	45.55	8	2,719	0.29%
2021/08/11	10	46.93	15	46.92	46.15	-5	2,721	-0.18%
2021/08/10	10.1	48.49	10	49.16	47.70	0.1	2,706	0.00%
2021/08/09	15.5	50.32	10.3	50.09	49.90	5.2	2,679	0.20%
2021/08/06	59.1	53.55	73.5	53.60	53.30	-14.4	2,593	-0.55%
2021/08/05	45.1	51.25	44	51.76	52.40	1.1	2,360	0.04%
2021/08/03	0	0.00	0	47.85	47.85	0	2,298	0.00%
2021/08/02	0	0.00	1	48.20	47.80	-1	2,350	-0.04%
2021/07/30	3	46.93	5	47.10	46.75	-2	2,405	-0.08%
2021/07/28	18	48.07	14	47.89	48.00	4	2,534	0.16%
2021/07/27	1	49.95	1.2	50.81	49.95	-0.2	2,644	-0.01%
2021/07/26	2	50.50	2	50.70	50.80	0	2,789	0.00%
2021/07/23	1	50.00	1	51.10	50.00	0	2,894	0.00%
2021/07/22	14	49.99	14.1	50.53	50.40	-0.1	2,996	0.00%
2021/07/21	3	49.83	3	49.25	48.70	0	3,161	0.00%
2021/07/20	3	49.98	3	49.83	49.25	0	3,616	0.00%
2021/07/19	4	51.18	21	50.71	51.00	-17	3,856	-0.44%
2021/07/16	1	50.40	3	50.37	50.60	-2	4,008	-0.05%
2021/07/15	6	50.19	23	50.18	50.00	-17	4,307	-0.39%
2021/07/14	14.1	50.41	19	50.34	50.20	-4.9	4,445	-0.11%
2021/07/13	26	49.66	6	50.03	49.05	20	4,417	0.45%
2021/07/12	5	49.26	16	49.26	49.20	-11	4,432	-0.25%
2021/07/09	3	48.80	4	48.64	48.85	-1	4,420	-0.02%
2021/07/08	2.2	49.10	7	48.80	48.80	-4.8	4,425	-0.11%
2021/07/07	6.2	50.06	8	49.85	49.50	-1.9	4,422	-0.04%
2021/07/06	16	50.88	9	50.59	50.20	7	4,420	0.16%
2021/07/05	160.1	52.04	110	52.43	51.40	50.1	4,426	1.13%	大買/大賣/
2021/07/02	3	49.43	5	49.21	49.20	-2	4,336	-0.05%
2021/07/01	9	50.01	25	49.67	48.90	-16	4,324	-0.37%
2021/06/30	40	50.50	28	50.69	50.60	12	4,293	0.28%
2021/06/29	7.2	48.76	14.6	48.17	49.45	-7.4	4,156	-0.18%
2021/06/28	47.6	48.23	29	48.84	49.45	18.6	4,093	0.45%
2021/06/25	1.2	45.88	9.2	45.76	46.30	-8	4,038	-0.20%
2021/06/24	4	45.29	1	45.40	45.40	3	4,028	0.07%
2021/06/23	5.1	44.88	10.3	45.15	45.35	-5.2	4,027	-0.13%
2021/06/22	3	44.83	0	0.00	44.25	3	4,027	0.07%
2021/06/21	1.2	44.54	1	44.75	44.55	0.2	4,028	0.00%
2021/06/18	0	0.00	7	46.20	46.10	-7	4,100	-0.17%
2021/06/17	1	45.95	0	0.00	46.70	1	4,133	0.02%
2021/06/16	1	46.45	0	0.00	46.05	1	4,143	0.02%
2021/06/15	6.1	46.61	25	46.52	46.90	-18.9	4,150	-0.46%
2021/06/11	19	46.40	7.1	46.54	45.80	11.9	4,224	0.28%
2021/06/10	4	46.45	10	46.63	46.40	-6	4,257	-0.14%
2021/06/09	0.1	46.60	1.1	46.87	46.35	-1.1	4,255	-0.03%
2021/06/08	4	46.65	17.1	46.47	46.75	-13.1	4,256	-0.31%
2021/06/07	12	45.77	4	46.10	45.90	8	4,270	0.19%
2021/06/04	2	46.98	9	46.61	46.90	-7	4,255	-0.16%
2021/06/03	10	46.43	14.3	46.36	46.10	-4.3	4,230	-0.10%
2021/06/02	4	46.39	2	45.80	45.70	2	4,216	0.05%
2021/06/01	13	46.71	3	47.08	46.55	10	4,192	0.24%
2021/05/31	3.2	45.76	4	45.71	45.65	-0.8	4,161	-0.02%
2021/05/28	4	45.31	29.1	45.10	45.15	-25.1	4,150	-0.61%
2021/05/27	24	43.94	13	44.00	44.05	11	4,156	0.26%
2021/05/26	2	44.63	4	44.38	44.05	-2	4,159	-0.05%
2021/05/25	8	44.07	3	44.78	44.55	5	4,173	0.12%
2021/05/24	33	42.65	47.1	42.91	43.15	-14.1	4,161	-0.34%
2021/05/21	19	41.78	13	41.73	41.85	6	4,150	0.14%
2021/05/20	1	41.70	4	41.89	41.05	-3	4,168	-0.07%
2021/05/19	13	42.16	13	42.08	42.10	0	4,240	0.00%
2021/05/18	9.1	41.02	8	40.38	42.15	1.1	4,240	0.03%
2021/05/17	11.1	39.88	22	39.18	38.80	-10.9	4,211	-0.26%
2021/05/14	22	42.94	23	41.92	41.90	-1	4,176	-0.02%
2021/05/13	37	41.86	11	42.43	42.30	26	4,130	0.63%
2021/05/12	13	43.81	19	42.70	41.60	-6	4,091	-0.15%
2021/05/11	20.1	46.11	27	45.56	44.60	-6.9	4,017	-0.17%
2021/05/10	56	50.23	46	49.67	48.90	10	3,942	0.25%
2021/05/07	42	49.66	41	50.74	50.70	1	3,891	0.03%
2021/05/06	26.5	49.76	22	49.85	48.80	4.5	3,833	0.12%
2021/05/05	10.8	51.36	7	52.57	52.60	3.8	3,721	0.10%
2021/05/04	22.2	51.88	28.6	51.90	51.60	-6.4	3,676	-0.17%
2021/05/03	68.6	57.05	88.2	57.23	54.60	-19.6	3,538	-0.55%
2021/04/29	76.2	54.71	80	55.93	56.40	-3.9	3,373	-0.11%
2021/04/28	81	56.62	85	57.15	56.00	-4	3,251	-0.12%
2021/04/27	86.5	56.97	56.2	56.68	55.90	30.3	3,127	0.97%
2021/04/26	154.5	57.56	144.3	57.90	58.00	10.2	2,931	0.35%	大買/大賣/
2021/04/23	84	50.63	98.2	50.45	53.50	-14.2	2,468	-0.58%
2021/04/22	103.2	49.98	99	48.98	48.65	4.2	2,238	0.19%	大買/
2021/04/21	78.2	48.47	76.1	48.76	49.40	2.2	2,087	0.10%
2021/04/20	52.4	47.36	35	47.15	47.65	17.4	1,811	0.96%
2021/04/19	7	45.01	8.1	44.91	45.05	-1.1	1,934	-0.06%
2021/04/16	16	43.98	18	44.00	43.85	-2	1,993	-0.10%
2021/04/14	1	42.55	5	41.80	42.10	-4	1,944	-0.21%
2021/04/13	2	43.33	1	42.85	42.55	1	1,938	0.05%
2021/04/12	2	44.08	2	44.18	43.90	0	1,923	0.00%
2021/04/09	4	44.01	7	44.21	44.25	-3	1,899	-0.16%
2021/04/08	1	43.75	3	43.70	43.65	-2	1,858	-0.11%
2021/04/07	1	43.65	0	0.00	43.55	1	1,834	0.05%
2021/04/06	3	43.67	9	43.63	43.60	-6	1,828	-0.33%
2021/04/01	12	43.55	15	43.47	43.30	-3	1,835	-0.16%
2021/03/31	1	43.10	0	0.00	43.10	1	1,812	0.06%
2021/03/30	3	43.43	18.1	43.44	43.45	-15.1	1,807	-0.83%
2021/03/29	0	0.00	5	42.46	42.50	-5	1,752	-0.29%
2021/03/26	2	42.10	0	42.15	42.20	2	1,747	0.11%
2021/03/25	2	42.18	1	42.45	42.05	1	1,755	0.06%
2021/03/24	9.4	42.31	9.9	42.36	42.30	-0.5	1,747	-0.03%
2021/03/23	17.2	43.58	2	43.35	42.70	15.2	1,742	0.87%
2021/03/22	2.2	42.46	6.3	42.86	43.30	-4.1	1,655	-0.25%
2021/03/19	2	42.03	2	42.05	42.10	0	1,650	0.00%
2021/03/18	1	42.25	0	0.00	42.25	1	1,646	0.06%
2021/03/17	23	42.80	24	42.78	42.60	-1	1,666	-0.06%
2021/03/16	5	42.31	5.1	42.43	42.45	-0.1	1,607	-0.01%
2021/03/15	2	41.50	0	0.00	41.70	2	1,577	0.13%
2021/03/12	3	41.33	0.2	41.32	41.35	2.8	1,576	0.18%
2021/03/11	7.1	41.41	2	41.43	41.15	5.1	1,591	0.32%
2021/03/10	2	40.78	1	40.95	40.80	1	1,583	0.06%
2021/03/09	1	40.05	1	40.10	40.65	0	1,611	0.00%
2021/03/08	0	41.85	0	0.00	40.65	0	1,733	0.00%
2021/03/05	2	40.60	0	0.00	40.55	2	1,799	0.11%
2021/03/04	2	40.95	0.3	41.76	40.95	1.7	1,805	0.10%
2021/03/03	0.2	41.34	3	41.08	41.45	-2.8	1,810	-0.15%
2021/03/02	7	42.39	7	41.90	41.50	0	1,808	0.00%
2021/02/26	0	41.90	1	41.70	41.90	-1	1,787	-0.06%
2021/02/25	8	41.92	11	42.20	42.10	-3	1,776	-0.17%
2021/02/24	5	42.34	14	42.00	41.55	-9	1,748	-0.51%
2021/02/23	4.2	41.18	8	41.25	41.80	-3.8	1,723	-0.22%
2021/02/22	7	42.02	19.1	41.73	41.75	-12.1	1,706	-0.71%
2021/02/19	48	41.91	25	41.77	41.75	23	1,679	1.37%
2021/02/18	7.1	40.02	9	40.21	40.90	-1.9	1,589	-0.12%
2021/02/17	0	0.00	1	39.05	38.85	-1	1,566	-0.06%
2021/02/05	0	39.35	2	38.00	38.00	-2	1,559	-0.13%
2021/02/04	2	37.90	0	0.00	37.95	2	1,564	0.13%
2021/02/03	0	39.60	0	0.00	37.75	0	1,564	0.00%
2021/02/02	1	37.80	1	37.80	37.75	0	1,572	0.00%
2021/02/01	5	37.60	0	0.00	37.55	5	1,582	0.32%
2021/01/28	1	38.70	0	0.00	38.65	1	1,575	0.06%
2021/01/27	5	39.35	2	39.35	39.40	3	1,564	0.19%
2021/01/26	2	39.13	1	39.80	39.20	1	1,558	0.06%
2021/01/25	0	0.00	1	39.05	39.05	-1	1,551	-0.06%
2021/01/22	1	38.80	0	0.00	39.15	1	1,548	0.06%
2021/01/21	1	39.05	1	39.30	39.00	0	1,544	0.00%
2021/01/20	2	39.45	1	38.85	38.85	1	1,537	0.06%
2021/01/18	3	39.25	5	39.70	39.80	-2	1,528	-0.13%
2021/01/15	4	41.26	13	40.43	40.25	-9	1,526	-0.59%
2021/01/14	8.5	42.18	2	41.68	41.65	6.5	1,497	0.43%
2021/01/13	8	41.73	12	41.85	41.80	-4	1,470	-0.27%
2021/01/12	157	43.18	143.2	43.10	42.10	13.8	1,434	0.96%	大買/大賣/
2021/01/11	36	41.07	34	41.10	41.70	2	1,145	0.17%
2021/01/08	2	38.80	2	38.80	38.90	0	1,019	0.00%
2021/01/06	2	38.45	1	39.15	38.60	1	1,022	0.10%
2021/01/05	1	38.80	0	0.00	38.90	1	1,005	0.10%
2021/01/04	1	39.05	1	39.15	39.10	0	999	0.00%
2020/12/31	3	39.55	0	0.00	39.30	3	1,003	0.30%
2020/12/30	3	39.70	0	0.00	39.50	3	1,006	0.30%
2020/12/28	1	40.15	12	40.10	39.90	-11	1,000	-1.10%
2020/12/25	0	0.00	1	39.35	39.35	-1	980	-0.10%
2020/12/24	0	0.00	2	39.10	39.25	-2	977	-0.20%
2020/12/23	0	0.00	1	38.40	38.65	-1	972	-0.10%
2020/12/22	1	38.05	5	38.84	38.10	-4	974	-0.41%
2020/12/21	5	38.28	0	0.00	38.20	5	973	0.51%
2020/12/17	1	39.10	0.3	39.35	38.95	0.7	965	0.07%
2020/12/16	0	0.00	4	39.25	39.25	-4	962	-0.42%
2020/12/15	3	39.63	53	39.36	39.25	-50	958	-5.21%
2020/12/14	52	39.08	4	39.19	39.35	48	929	5.17%
2020/12/11	5	39.30	1	39.70	38.85	4	925	0.43%
2020/12/10	8	40.13	9	40.27	40.00	-1	892	-0.11%
2020/12/09	1	39.55	6	39.59	39.80	-5	863	-0.58%
2020/12/08	5	39.22	0	0.00	39.15	5	855	0.58%
2020/12/07	2	40.23	24.1	39.79	39.50	-22.1	850	-2.59%
2020/12/04	21	39.79	2	39.95	39.80	19	830	2.29%
2020/12/03	3.4	40.02	0	0.00	39.70	3.4	813	0.42%
2020/12/02	37.1	41.04	100	40.58	40.60	-63	785	-8.02%
2020/12/01	74	38.50	14	38.79	39.80	60	678	8.85%
2020/11/30	5	37.60	3	37.78	37.55	2	612	0.33%
2020/11/27	4	37.65	1	37.80	37.70	3	604	0.50%
2020/11/26	0	0.00	0	37.35	37.60	0	592	0.00%
2020/11/25	1	37.40	10	36.95	36.95	-9	582	-1.54%
2020/11/24	4	37.42	23	37.31	37.15	-19	579	-3.28%
2020/11/23	9	37.57	1	37.45	37.40	8	577	1.39%
2020/11/20	25	37.26	9	37.17	37.20	16	571	2.80%
2020/11/19	0	37.00	1	36.80	36.90	-1	567	-0.18%
2020/11/18	4	36.71	0	0.00	36.75	4	573	0.70%
2020/11/17	4	36.80	2	37.00	36.80	2	581	0.34%
2020/11/16	0	0.00	4	36.81	36.80	-4	608	-0.66%
2020/11/13	1	36.40	3	36.25	36.55	-2	631	-0.32%
2020/11/12	5.1	36.51	4	36.48	36.50	1.1	641	0.17%
2020/11/11	0	0.00	0	36.95	35.80	0	643	0.00%
2020/11/10	4	35.65	0.1	36.00	35.70	3.9	656	0.59%
2020/11/09	13	36.10	2	36.23	35.85	11	695	1.58%
2020/11/06	4	36.70	0	0.00	36.60	4	683	0.59%
2020/11/05	1	37.10	6	36.98	37.05	-5	682	-0.73%
2020/10/29	1	36.05	0	37.00	36.60	1	721	0.14%
2020/10/28	1	36.55	0	0.00	36.30	1	730	0.14%
2020/10/27	2	36.75	1	36.85	36.80	1	729	0.14%
2020/10/26	6	37.57	0	0.00	37.15	6	732	0.82%
2020/10/23	1	37.65	12	37.62	37.80	-11	727	-1.51%
2020/10/22	1	37.25	3	37.18	37.05	-2	723	-0.28%
2020/10/21	1	36.80	5	37.06	37.15	-4	730	-0.55%
2020/10/20	12	36.97	11	37.17	36.90	1	742	0.13%
2020/10/19	3	37.00	3	37.05	37.00	0	739	0.00%
2020/10/14	2	36.58	26	36.13	36.80	-24	758	-3.16%
2020/10/13	0	0.00	2	35.70	35.65	-2	751	-0.27%
2020/10/12	2	35.55	2	35.75	35.60	0	758	0.00%
2020/10/08	11	35.70	11	35.87	35.40	0	770	0.00%
2020/10/07	2	35.10	6	35.12	35.45	-4	770	-0.52%
2020/10/06	0	35.10	0	0.00	35.05	0	775	0.00%
2020/09/29	6	35.22	6	35.43	34.95	0	816	0.00%
2020/09/28	8	34.99	9	35.07	35.00	-1	826	-0.12%
2020/09/25	0	0.00	3	34.33	34.30	-3	840	-0.36%
2020/09/24	1	35.10	5	34.93	34.90	-4	846	-0.47%
2020/09/23	3	35.58	0.1	35.60	35.45	2.9	846	0.34%
2020/09/22	2	35.88	0	0.00	35.75	2	853	0.23%
2020/09/21	1	36.20	0	0.00	36.20	1	856	0.12%
2020/09/18	1	36.35	0	0.00	36.50	1	863	0.12%
2020/09/17	1	36.35	0	0.00	36.30	1	886	0.11%
2020/09/16	1	36.45	2	36.45	36.30	-1	931	-0.11%
2020/09/15	6	36.33	5	36.56	36.40	1	940	0.11%
2020/09/14	2	36.00	2	36.05	36.20	0	943	0.00%
2020/09/11	5	35.94	4	35.90	35.90	1	949	0.11%
2020/09/10	1	36.05	0	0.00	36.05	1	949	0.11%
2020/09/09	2	35.95	2	36.00	36.20	0	952	0.00%
2020/09/08	0	0.00	14	36.25	36.30	-14	958	-1.46%
2020/09/04	7	36.66	3	36.73	36.85	4	975	0.41%
2020/09/02	2	37.80	2	37.40	37.40	0	982	0.00%
2020/09/01	3	37.53	0	0.00	37.50	3	1,051	0.29%
2020/08/28	0	0.00	1	37.60	37.60	-1	1,108	-0.09%
2020/08/27	2	37.80	3	37.92	37.50	-1	1,131	-0.09%
2020/08/25	6	37.98	0	0.00	37.80	6	1,179	0.51%
2020/08/24	20	37.77	2	37.90	37.85	18	1,201	1.50%
2020/08/21	0	0.00	1	37.40	37.35	-1	1,407	-0.07%
2020/08/20	9	37.45	8	36.43	36.30	1	1,540	0.06%
2020/08/19	7	37.70	3	37.40	37.35	4	1,530	0.26%
2020/08/18	4	38.38	6	38.40	38.30	-2	1,529	-0.13%
2020/08/17	7	38.77	0	0.00	38.85	7	1,584	0.44%
2020/08/14	8	39.00	7	39.08	39.20	1	1,622	0.06%
2020/08/13	13	39.64	4	39.29	39.10	9	1,632	0.55%
2020/08/11	2	41.30	1	41.35	41.35	1	1,647	0.06%
2020/08/07	7	41.68	2	41.70	41.65	5	1,711	0.29%
2020/08/06	2	43.25	2	43.60	42.75	0	1,735	0.00%
2020/08/05	1	43.15	0	0.00	43.45	1	1,750	0.06%
2020/08/04	5	42.94	1	42.75	42.90	4	1,796	0.22%
2020/08/03	9	43.51	10	43.58	43.30	-1	1,825	-0.05%
2020/07/31	4	42.78	2	42.90	43.05	2	1,865	0.11%
2020/07/30	3	42.93	2	43.05	42.85	1	1,935	0.05%
2020/07/28	4	41.44	4	42.13	40.75	0	1,965	0.00%
2020/07/27	1	42.35	2	42.40	41.60	-1	1,993	-0.05%
2020/07/24	5	42.75	3	42.48	42.25	2	2,042	0.10%
2020/07/23	1	43.40	3	43.35	43.50	-2	2,084	-0.10%
2020/07/22	2	43.10	0	0.00	43.15	2	2,114	0.09%
2020/07/21	0	0.00	3	42.80	42.70	-3	2,169	-0.14%
2020/07/20	0	0.00	4	41.45	41.80	-4	2,202	-0.18%
2020/07/17	3	42.30	0	0.00	41.85	3	2,253	0.13%
2020/07/16	2	42.40	1	42.55	42.35	1	2,441	0.04%
2020/07/15	2	42.38	1	43.10	42.30	1	2,459	0.04%
2020/07/14	3	43.33	6	43.21	43.10	-3	2,480	-0.12%
2020/07/13	5	44.00	3	43.73	43.90	2	2,495	0.08%
2020/07/10	2	43.85	0	0.00	43.75	2	2,521	0.08%
2020/07/09	1	45.10	0	0.00	44.95	1	2,536	0.04%
2020/07/08	2	44.90	1	44.90	44.85	1	2,536	0.04%
2020/07/07	21	44.84	13	45.24	44.55	8	2,540	0.31%
2020/07/06	1	45.30	2	45.05	45.10	-1	2,564	-0.04%
2020/07/03	5	44.82	4	45.18	44.75	1	2,593	0.04%
2020/07/02	4	44.40	4	44.53	44.65	0	2,624	0.00%
2020/07/01	2	44.60	0	0.00	44.45	2	2,651	0.08%
2020/06/30	5	43.56	0	0.00	43.40	5	2,656	0.19%
2020/06/29	4	43.75	0	0.00	43.70	4	2,670	0.15%
2020/06/24	4	44.18	7	44.26	44.25	-3	2,689	-0.11%
2020/06/23	9	46.58	4	46.68	46.60	5	2,705	0.18%
2020/06/22	10	47.58	11	47.49	47.25	-1	2,696	-0.04%
2020/06/19	5.1	47.71	2	47.55	47.55	3.1	2,742	0.11%
2020/06/18	2	47.50	4	47.30	47.70	-2	2,760	-0.07%
2020/06/17	0	0.00	10	47.68	47.65	-10	2,767	-0.36%
2020/06/16	1	47.60	0	0.00	47.70	1	2,794	0.04%
2020/06/15	14	47.21	2	47.40	46.95	12	2,849	0.42%
2020/06/12	8	46.40	9	46.66	46.75	-1	2,898	-0.03%
2020/06/11	3	47.40	1	47.55	47.30	2	2,932	0.07%
2020/06/10	0	0.00	8	47.87	47.95	-8	2,977	-0.27%
2020/06/09	8	48.13	4	48.66	47.75	4	3,041	0.13%
2020/06/08	39	48.61	17	48.64	48.20	22	3,102	0.71%
2020/06/05	0	0.00	5	50.60	50.50	-5	3,120	-0.16%
2020/06/04	10	50.75	4	50.58	50.00	6	3,245	0.18%
2020/06/03	0	0.00	3	50.13	49.90	-3	3,347	-0.09%
2020/06/02	43	49.49	74	49.77	50.10	-31	3,765	-0.82%
2020/06/01	12	49.50	10	49.62	49.65	2	3,932	0.05%
2020/05/29	42	49.51	41	49.86	49.55	1	3,929	0.03%
2020/05/28	85	51.64	83	51.23	49.50	2	3,917	0.05%
2020/05/27	51	50.67	35	49.67	52.00	16	3,725	0.43%
2020/05/26	6	48.23	2	48.00	48.05	4	3,625	0.11%
2020/05/25	16	48.30	27	47.23	48.35	-11	3,637	-0.30%
2020/05/22	2	48.40	6	48.50	47.55	-4	3,626	-0.11%
2020/05/21	10	47.50	9	47.67	48.35	1	3,578	0.03%
2020/05/20	0	0.00	7	47.21	46.90	-7	3,540	-0.20%
2020/05/19	5	47.77	0	0.00	47.40	5	3,533	0.14%
2020/05/18	4	48.28	14	48.68	47.90	-10	3,531	-0.28%
2020/05/15	14	47.95	2	47.75	47.95	12	3,514	0.34%
2020/05/14	10	48.13	6	48.30	47.40	4	3,523	0.11%
2020/05/13	13	47.83	6	47.79	48.10	7	3,533	0.20%
2020/05/12	3	46.78	3	46.62	46.60	0	3,526	0.00%
2020/05/11	6	47.71	18	47.33	47.35	-12	3,528	-0.34%
2020/05/08	1	48.80	3	49.02	48.70	-2	3,490	-0.06%
2020/05/07	32	49.06	6	48.91	49.00	26	3,481	0.75%
2020/05/06	20	48.17	28	48.47	48.80	-8	3,469	-0.23%
2020/05/05	1	47.00	4	48.08	47.30	-3	3,435	-0.09%
2020/05/04	1	46.20	9	47.57	47.40	-8	3,452	-0.23%
2020/04/30	19	47.62	1	47.65	47.20	18	3,463	0.52%
2020/04/29	10	47.70	13	48.09	47.60	-3	3,463	-0.09%
2020/04/28	7	47.26	10.2	47.30	47.15	-3.2	3,461	-0.09%
2020/04/27	11	46.55	5	46.68	46.60	6	3,462	0.17%
2020/04/24	13	46.82	8	47.19	46.55	5	3,581	0.14%
2020/04/23	5	46.18	15	46.22	46.20	-10	3,622	-0.28%
2020/04/22	8	44.68	6	45.46	46.70	2	3,621	0.06%
2020/04/21	51	47.23	42	46.52	45.40	9	3,585	0.25%
2020/04/20	0	0.00	12	45.95	45.95	-12	3,419	-0.35%
2020/04/17	11	41.94	9	41.82	41.80	2	3,414	0.06%
2020/04/16	8	41.44	13	41.34	41.30	-5	3,398	-0.15%
2020/04/15	6	41.11	1	41.30	41.15	5	3,441	0.15%
2020/04/14	9	40.52	3	40.55	40.65	6	3,468	0.17%
2020/04/13	1	39.95	1	40.10	39.80	0	3,466	0.00%
2020/04/10	1	39.35	0	0.00	39.60	1	3,482	0.03%
2020/04/09	1	39.75	3	40.50	39.85	-2	3,496	-0.06%
2020/04/08	5	40.05	6	40.20	40.40	-1	3,506	-0.03%
2020/04/07	7	39.00	4	38.98	39.10	3	3,477	0.09%
2020/04/06	1	36.70	0	0.00	37.75	1	3,461	0.03%
2020/04/01	1	36.30	2	36.33	36.50	-1	3,511	-0.03%
2020/03/31	5	36.52	4	36.43	36.05	1	3,533	0.03%
2020/03/30	0	37.00	5	36.16	36.45	-5	3,523	-0.14%
2020/03/27	8	36.74	0	0.00	35.80	8	3,533	0.23%
2020/03/26	1	35.50	2	36.28	36.65	-1	3,557	-0.03%
2020/03/25	1	36.60	6	36.82	36.60	-5	3,541	-0.14%
2020/03/24	5	34.04	7	33.92	34.10	-2	3,545	-0.06%
2020/03/23	1	31.75	1	32.10	32.15	0	3,708	0.00%
2020/03/20	6	32.14	9	32.70	33.25	-3	3,876	-0.08%
2020/03/19	2	31.23	4	30.88	30.25	-2	3,869	-0.05%
2020/03/18	11	35.38	8	34.28	33.55	3	3,815	0.08%
2020/03/17	10	35.29	25	34.85	35.70	-15	3,765	-0.40%
2020/03/16	22	39.41	17	39.21	36.90	5	3,727	0.13%
2020/03/13	27	38.20	31	38.86	40.35	-4	3,670	-0.11%
2020/03/12	8	42.55	7	43.13	41.50	1	3,600	0.03%
2020/03/11	36	46.04	33	45.83	45.60	3	3,554	0.08%
2020/03/10	61	46.91	78	46.30	47.45	-17	3,515	-0.48%
2020/03/09	55	47.94	77	48.01	46.85	-22	3,372	-0.65%
2020/03/06	164	48.11	155	48.16	47.65	9	3,238	0.28%	大買/大賣/
2020/03/05	11	45.63	26	45.67	46.65	-15	2,797	-0.54%
2020/03/04	2	41.95	0	0.00	42.45	2	2,599	0.08%
2020/03/03	3	42.62	3	42.20	41.80	0	2,583	0.00%
2020/03/02	4	40.13	5	40.78	41.00	-1	2,566	-0.04%
2020/02/27	7	41.61	0	0.00	41.10	7	2,549	0.27%
2020/02/26	2	43.43	2	43.95	43.10	0	2,511	0.00%
2020/02/25	3	42.87	2	43.15	43.35	1	2,487	0.04%
2020/02/24	3	43.25	9	43.77	43.50	-6	2,477	-0.24%
2020/02/21	2	43.80	5	43.91	43.80	-3	2,461	-0.12%
2020/02/20	5	44.19	14	44.51	44.05	-9	2,453	-0.37%
2020/02/19	9	43.88	4	43.88	44.00	5	2,458	0.20%
2020/02/18	3	44.45	13	44.52	44.05	-10	2,449	-0.41%
2020/02/17	32	45.76	8	45.75	45.40	24	2,429	0.99%
2020/02/14	4	45.60	15	45.32	45.90	-11	2,398	-0.46%
2020/02/13	10	44.27	14	44.70	43.80	-4	2,346	-0.17%
2020/02/12	7	43.70	2	43.55	44.00	5	2,320	0.22%
2020/02/11	4	42.70	4	42.66	42.55	0	2,301	0.00%
2020/02/10	8	42.68	7	42.59	42.25	1	2,297	0.04%
2020/02/07	17	43.67	22	43.93	43.10	-5	2,292	-0.22%
2020/02/06	22	44.08	8	44.14	43.80	14	2,368	0.59%
2020/02/05	18	43.71	11	43.77	43.05	7	2,365	0.30%
2020/02/04	8	42.78	1	42.85	42.80	7	2,321	0.30%
2020/02/03	3	39.60	7	40.89	42.00	-4	2,290	-0.17%
2020/01/31	15	42.37	6	42.21	42.00	9	2,248	0.40%
2020/01/30	10	42.33	99	42.55	42.05	-89	2,186	-4.07%
2020/01/20	27	47.67	84	47.67	46.70	-57	2,126	-2.68%
2020/01/17	46	45.06	74	45.17	46.20	-28	1,968	-1.42%
2020/01/16	19	43.93	28	43.75	43.85	-9	1,860	-0.48%
2020/01/15	7	43.20	4	43.20	43.20	3	1,816	0.17%
2020/01/14	8	43.02	14	42.92	42.90	-6	1,789	-0.34%
2020/01/13	3	41.98	2	42.15	42.25	1	1,758	0.06%
2020/01/10	9	41.99	9	41.94	42.35	0	1,735	0.00%
2020/01/09	98	42.93	33	42.58	42.25	65	1,714	3.79%
2020/01/08	37	43.00	9	42.69	42.95	28	1,642	1.70%
2020/01/07	3	41.78	6	41.99	42.00	-3	1,576	-0.19%
2020/01/06	15	43.07	13	42.86	42.75	2	1,542	0.13%
2020/01/03	0	0.00	3	42.15	42.90	-3	1,504	-0.20%
2020/01/02	11	42.92	9	42.96	42.75	2	1,468	0.14%
2019/12/31	2	41.83	0	0.00	41.85	2	1,421	0.14%
2019/12/30	2	41.97	2	42.08	41.85	0	1,404	0.00%
2019/12/27	7	43.26	8	43.44	42.60	-1	1,377	-0.07%
2019/12/26	6	42.21	3	42.00	42.35	3	1,289	0.23%
2019/12/24	4	42.28	3	41.75	41.75	1	1,240	0.08%
2019/12/23	43	42.96	42	41.68	42.45	1	1,199	0.08%
2019/12/20	3	41.48	10	41.69	41.70	-7	1,129	-0.62%
2019/12/19	44	41.67	45	41.49	41.45	-1	1,099	-0.09%
2019/12/18	83	42.53	94	42.43	41.70	-11	1,028	-1.07%
2019/12/17	59	41.38	55	41.53	41.60	4	834	0.48%
2019/12/16	9	38.38	1	38.30	38.65	8	647	1.24%
2019/12/12	2	37.70	3	37.93	37.85	-1	607	-0.16%
2019/12/11	0	0.00	2	37.93	38.05	-2	594	-0.34%
2019/12/10	2	37.50	0	0.00	37.55	2	577	0.35%
2019/12/09	3	37.33	0	0.00	37.50	3	572	0.52%
2019/12/06	4	37.95	7	38.43	37.55	-3	563	-0.53%
2019/12/05	9	37.68	8	37.81	38.30	1	528	0.19%
2019/12/04	2	36.75	0	0.00	36.85	2	480	0.42%
2019/12/03	0	0.00	2	35.95	36.65	-2	478	-0.42%
2019/12/02	0	0.00	5	35.50	35.80	-5	474	-1.05%
2019/11/29	1	36.05	0	0.00	36.15	1	481	0.21%
2019/11/27	3	36.65	1	36.55	36.50	2	478	0.42%
2019/11/26	6	36.69	0	0.00	36.70	6	476	1.26%
2019/11/25	0	0.00	1	36.35	36.15	-1	472	-0.21%
2019/11/22	5	37.06	11	36.88	36.70	-6	468	-1.28%
2019/11/21	1	36.30	0	0.00	36.55	1	459	0.22%
2019/11/20	1	36.05	0	0.00	36.05	1	455	0.22%
2019/11/19	2	36.65	0	0.00	36.30	2	469	0.43%
2019/11/13	10	35.83	0	0.00	35.75	10	427	2.34%
2019/11/11	0	0.00	1	34.85	35.00	-1	413	-0.24%
2019/11/06	2	35.85	2	35.98	36.00	0	377	0.00%
2019/11/05	6	36.81	3	37.07	36.35	3	355	0.84%
2019/10/29	0	0.00	1	32.20	32.25	-1	211	-0.47%
2019/10/18	0	0.00	3	32.10	32.05	-3	258	-1.16%
2019/10/08	1	31.65	0	0.00	31.50	1	301	0.33%
2019/10/07	0	0.00	1	31.60	31.50	-1	324	-0.31%
2019/10/02	2	31.90	0	0.00	31.85	2	324	0.62%
2019/09/18	2	32.50	2	32.68	32.75	0	359	0.00%
2019/09/06	0	0.00	1	33.70	33.65	-1	362	-0.28%
2019/09/05	0	0.00	1	33.50	33.45	-1	356	-0.28%
2019/08/29	0	0.00	1	32.95	32.85	-1	330	-0.30%
2019/08/26	1	32.50	2	32.85	32.75	-1	323	-0.31%
2019/08/22	0	0.00	2	33.25	32.80	-2	314	-0.64%
2019/08/21	0	0.00	21	32.48	32.70	-21	296	-7.08%
2019/08/20	1	32.05	1	32.10	32.10	0	288	0.00%
2019/08/19	0	0.00	8	32.10	32.05	-8	286	-2.79%
2019/08/15	0	0.00	9.6	31.55	31.70	-9.6	285	-3.36%
2019/08/14	0	0.00	17	31.48	31.45	-17	283	-6.00%
2019/08/12	0	0.00	4	31.18	31.10	-4	285	-1.40%
2019/08/08	0	0.00	14	31.23	31.20	-14	284	-4.92%
2019/08/06	3	30.00	3	31.00	31.05	0	286	0.00%
2019/08/02	1	31.80	0	0.00	31.65	1	287	0.35%
2019/08/01	1	32.70	0	0.00	32.70	1	287	0.35%
2019/07/30	14	33.69	15	33.10	32.95	-1	283	-0.35%
2019/07/29	8	32.60	5	32.76	32.80	3	260	1.15%
2019/07/23	1	31.90	0	0.00	32.10	1	246	0.40%
2019/07/15	1	32.70	1	32.55	32.40	0	236	0.00%
2019/07/11	0	0.00	10	32.18	32.50	-10	206	-4.85%
2019/07/05	1	31.00	1	31.05	31.05	0	185	0.00%
2019/07/03	0	0.00	1	30.95	31.00	-1	190	-0.52%
2019/07/02	1	31.15	1	31.15	31.15	0	191	0.00%
2019/06/27	38	30.65	47	30.70	30.75	-9	188	-4.77%
2019/06/26	7.1	32.90	0	0.00	32.90	7.1	172	4.12%
2019/06/25	0	0.00	9	32.90	32.95	-9	164	-5.46%
2019/06/24	3	33.15	0	0.00	33.20	3	161	1.86%
2019/06/20	0	0.00	2	32.50	32.90	-2	161	-1.24%
2019/06/19	1	32.25	0	0.00	32.35	1	162	0.61%
2019/06/18	1	32.05	0	0.00	32.05	1	164	0.61%
2019/05/30	0	0.00	2	32.40	32.35	-2	347	-0.58%
2019/05/03	0	0.00	1	34.10	34.15	-1	456	-0.22%
2019/04/29	1	33.90	0	0.00	33.80	1	452	0.22%
2019/04/26	0	0.00	1	34.10	34.20	-1	449	-0.22%
2019/04/19	1	34.20	0	0.00	34.10	1	447	0.22%
2019/04/15	0	0.00	1	34.15	34.30	-1	441	-0.23%
2019/04/11	0	0.00	4	34.10	34.10	-4	437	-0.91%
2019/04/09	1	34.50	0	0.00	34.55	1	431	0.23%
2019/03/29	0	34.05	2	34.00	34.20	-2	421	-0.47%
2019/03/27	0	0.00	2	34.40	34.45	-2	419	-0.48%
2019/03/25	0	34.05	0	0.00	34.05	0	415	0.00%
2019/03/22	1	34.60	0	0.00	34.50	1	412	0.24%
2019/03/21	0	34.50	0	0.00	34.65	0	407	0.00%
2019/03/18	1	34.40	0	0.00	34.35	1	401	0.25%
2019/03/14	0	0.00	1	33.90	34.15	-1	399	-0.25%
2019/03/12	0	33.90	1	33.85	33.85	-1	396	-0.25%
2019/03/11	1	33.75	1	33.85	33.85	0	394	0.00%
2019/03/08	0	34.00	2	33.98	34.00	-2	390	-0.51%
2019/03/07	3	34.60	3	34.67	34.35	0	379	0.00%
2019/03/06	33	35.95	20	36.04	36.10	13	352	3.68%
2019/03/05	0	0.00	1	35.00	35.70	-1	277	-0.36%
2019/03/04	1	34.10	1	34.65	34.90	0	249	0.00%
2019/02/27	4	34.08	3	34.25	34.25	1	231	0.43%
2019/02/26	2	33.68	2	33.68	34.15	0	202	0.00%
2019/02/25	2	33.33	2	33.28	33.20	0	184	0.00%
2019/02/22	3	33.27	9	32.97	33.00	-6	171	-3.50%
2019/02/21	0	0.00	1	31.60	31.80	-1	144	-0.69%
2019/02/20	1	30.95	2	31.28	31.30	-1	142	-0.70%
2019/02/18	2	30.60	0	0.00	30.80	2	150	1.33%
2019/02/15	1	30.90	0	0.00	30.75	1	158	0.63%
2019/02/13	0	0.00	2	30.30	30.70	-2	154	-1.30%
2019/02/12	0.7	30.25	0	0.00	30.30	0.7	152	0.43%
2019/02/11	1	29.90	0	0.00	29.95	1	152	0.66%
2019/01/29	1	29.80	0	0.00	29.75	1	152	0.66%
2019/01/28	0	30.00	0	0.00	30.00	0	152	0.00%
2019/01/24	0	0.00	1	29.45	29.45	-1	154	-0.65%
2019/01/21	1	29.25	0	0.00	29.20	1	156	0.64%
2019/01/11	1	28.50	0	0.00	28.70	1	169	0.59%
2019/01/09	1	28.80	0	0.00	28.75	1	172	0.58%
2019/01/08	5	28.85	0	0.00	28.85	5	176	2.83%
2019/01/07	1	28.45	0	0.00	28.60	1	180	0.55%
2019/01/04	2.1	27.86	0	0.00	28.20	2.1	184	1.13%
2018/12/26	0	0.00	2	28.45	28.50	-2	211	-0.95%
2018/12/25	2	28.40	0	0.00	28.60	2	213	0.94%
2018/12/21	2	28.20	0	0.00	28.60	2	214	0.93%
2018/12/14	2	29.00	0	0.00	29.15	2	222	0.90%
2018/12/06	5	29.32	0	0.00	29.40	5	220	2.27%
2018/12/03	0	0.00	7	31.00	31.40	-7	226	-3.09%
2018/11/29	4	30.20	2	30.35	30.10	2	223	0.90%
2018/11/28	0	0.00	1	29.60	29.65	-1	220	-0.45%
2018/11/20	1	29.15	0	0.00	29.20	1	232	0.43%
2018/11/15	0	0.00	1	29.30	29.25	-1	227	-0.44%
2018/11/14	0	0.00	1	27.90	28.30	-1	220	-0.45%
2018/11/09	1	26.85	0	0.00	26.90	1	211	0.47%
2018/11/02	0	0.00	1	27.00	27.25	-1	230	-0.43%
2018/10/26	2	25.00	0	0.00	25.00	2	238	0.84%
2018/10/25	4	25.13	0	0.00	25.10	4	238	1.68%
2018/10/24	2	26.20	0	0.00	26.05	2	234	0.85%
2018/10/23	2	26.65	0	0.00	26.50	2	233	0.86%
2018/10/22	1	26.70	0	0.00	27.00	1	235	0.42%
2018/10/17	2	27.10	0	0.00	27.00	2	237	0.84%
2018/10/16	2	27.05	0	0.00	27.10	2	237	0.84%
2018/10/09	0	0.00	1	31.45	31.05	-1	219	-0.45%
2018/10/08	0	0.00	2	31.10	31.20	-2	219	-0.91%
2018/10/05	0	0.00	1	31.80	31.10	-1	218	-0.46%
2018/10/03	0	33.15	0	0.00	32.80	0	208	0.00%
2018/10/02	0	33.45	0	0.00	33.15	0	208	0.00%
2018/10/01	14	33.34	0	0.00	33.35	14	214	6.53%
2018/09/13	0	36.70	0	0.00	33.80	0	322	0.00%
2018/09/11	1	34.05	0	0.00	34.10	1	329	0.30%
2018/09/10	0	0.00	4	34.34	33.85	-4	332	-1.20%
2018/09/07	0	0.00	2	35.40	35.60	-2	329	-0.61%
2018/09/05	0	0.00	1	36.60	36.30	-1	341	-0.29%
2018/08/31	1	36.35	0	0.00	36.40	1	360	0.28%
2018/08/28	1.2	36.38	0	0.00	36.25	1.2	393	0.31%
2018/08/27	1	35.90	0	0.00	36.05	1	403	0.25%
2018/08/22	0.3	36.30	0	0.00	36.30	0.3	456	0.05%
2018/08/21	0	36.35	0	0.00	36.35	0	464	0.00%
2018/08/20	0	36.50	0	0.00	36.30	0	478	0.01%
2018/08/17	2	36.55	1	36.80	36.35	1	484	0.21%
2018/08/08	1	36.70	0	0.00	36.80	1	600	0.17%
2018/08/03	1	37.20	0	0.00	37.15	1	632	0.16%
2018/07/27	1	37.30	0	0.00	37.65	1	633	0.16%
2018/07/23	1	36.80	0	0.00	36.85	1	635	0.16%
2018/07/16	1	37.35	0	0.00	37.35	1	650	0.15%
2018/07/06	1.3	36.53	0	0.00	36.45	1.3	667	0.19%
2018/07/05	1	37.50	2	37.20	37.00	-1	668	-0.15%
2018/07/04	1	37.20	0.1	37.30	37.20	0.9	668	0.13%
2018/07/03	1	37.65	0	0.00	37.50	1	669	0.15%
2018/07/02	0	0.00	1	37.65	37.65	-1	669	-0.15%
2018/06/29	0	0.00	1	37.50	37.50	-1	669	-0.15%
2018/06/28	0.1	37.80	0	0.00	37.55	0.1	671	0.01%
2018/06/27	2	37.78	2	37.75	37.75	0	671	0.00%
2018/06/26	1	39.65	3	40.00	39.95	-2	646	-0.31%
2018/06/25	0.1	40.20	0	0.00	40.20	0.1	623	0.02%
2018/06/21	1	40.20	0	0.00	40.35	1	613	0.16%
2018/06/15	1	41.15	0	0.00	41.10	1	639	0.16%
2018/06/14	0	0.00	1	41.40	41.25	-1	661	-0.15%
2018/06/08	0	0.00	1	40.80	40.75	-1	656	-0.15%
2018/06/07	0	0.00	0.1	41.00	40.60	-0.1	669	-0.01%
2018/06/05	1	41.15	0	0.00	41.05	1	662	0.15%
2018/06/04	0	41.35	4	41.60	41.55	-4	682	-0.59%
2018/05/31	7	41.59	10	41.44	41.50	-3	748	-0.40%
2018/05/30	0	0.00	2	40.50	40.85	-2	710	-0.28%
2018/05/29	0	0.00	1	40.90	40.80	-1	709	-0.14%
2018/05/28	1	40.85	0	0.00	40.85	1	710	0.14%
2018/05/25	2	40.60	0	0.00	40.35	2	734	0.27%
2018/05/23	0	0.00	1	40.55	40.70	-1	769	-0.13%
2018/05/17	6	40.92	3	40.30	40.30	3	728	0.41%
2018/05/16	4	40.90	3	40.50	40.60	1	700	0.14%
2018/05/15	1	39.40	0	0.00	39.35	1	666	0.15%
2018/05/14	2	39.65	0	0.00	39.65	2	674	0.30%
2018/05/10	1	38.40	0	0.00	38.50	1	647	0.15%
2018/04/26	0	0.00	3	38.48	38.10	-3	646	-0.46%
2018/04/25	0	0.00	1	38.10	38.70	-1	644	-0.16%
2018/04/24	1	39.30	0	0.00	38.60	1	643	0.16%
2018/04/23	0	0.00	1	39.45	39.45	-1	640	-0.16%
2018/04/20	0	0.00	1	39.75	39.75	-1	642	-0.16%
2018/04/19	0	0.00	2	39.50	39.75	-2	642	-0.31%
2018/04/18	1	39.75	0	0.00	39.70	1	637	0.16%
2018/04/17	0	0.00	3	39.80	39.70	-3	641	-0.47%
2018/04/16	0	0.00	1	40.20	39.85	-1	643	-0.16%
2018/04/13	1	40.25	0	0.00	40.05	1	657	0.15%
2018/04/11	3	40.15	3	40.32	40.20	0	656	0.00%
2018/04/10	0	0.00	1	40.00	40.10	-1	654	-0.15%
2018/04/09	1	39.95	0	0.00	39.95	1	651	0.15%
2018/04/03	1	39.90	0	0.00	40.10	1	647	0.15%
2018/03/30	1	40.25	1	40.55	40.15	0	637	0.00%
2018/03/29	2	40.40	0	0.00	40.50	2	635	0.31%
2018/03/28	1	40.45	0	0.00	40.40	1	649	0.15%
2018/03/27	1	40.60	2	40.60	40.60	-1	647	-0.15%
2018/03/26	5	40.18	4	40.24	40.30	1	642	0.16%
2018/03/23	0	40.00	2	39.50	39.70	-2	636	-0.31%
2018/03/22	0	40.50	3	40.65	40.20	-3	629	-0.48%
2018/03/21	0	41.00	0	0.00	41.00	0	612	0.00%
2018/03/20	0	41.20	4	41.28	41.30	-4	602	-0.66%
2018/03/19	1	40.70	0	0.00	40.65	1	579	0.17%
2018/03/14	0.2	40.20	0	0.00	40.40	0.2	564	0.03%
2018/03/13	0	40.30	0	0.00	40.45	0	561	0.00%
2018/03/12	1	40.05	1	40.15	40.05	0	550	0.00%
2018/03/09	0	40.05	1	40.30	40.05	-1	545	-0.18%
2018/03/08	2	40.50	0	0.00	40.15	2	543	0.37%
2018/03/07	2	40.20	2	39.98	39.80	0	520	0.00%
2018/03/06	2	39.80	7	40.02	40.00	-5	477	-1.05%
2018/03/05	2	39.45	0	0.00	39.40	2	457	0.44%
2018/03/02	1	39.35	1	39.50	39.45	0	454	0.00%
2018/03/01	1	39.65	3	39.70	39.70	-2	455	-0.44%
2018/02/27	0	0.00	3	39.58	39.50	-3	452	-0.66%
2018/02/26	5	39.52	1	38.95	39.65	4	417	0.96%
2018/02/12	3	37.28	0	0.00	37.35	3	400	0.75%
2018/02/09	2	36.60	0	0.00	37.10	2	417	0.48%
2018/02/08	0	0.00	1	37.85	37.65	-1	459	-0.22%
2018/02/07	1	36.80	0	0.00	36.50	1	469	0.21%
2018/02/06	2	36.95	5	36.69	35.95	-3	474	-0.63%
2018/02/01	2	38.20	0	0.00	38.30	2	522	0.38%
2018/01/31	1	38.00	0	0.00	38.25	1	557	0.18%
2018/01/29	1	38.40	0	0.00	38.45	1	655	0.15%
2018/01/19	1	38.55	0	0.00	38.55	1	670	0.15%
2018/01/12	1	38.00	0	0.00	38.00	1	669	0.15%
2018/01/11	1	37.80	0	0.00	37.85	1	668	0.15%
2018/01/09	1	38.35	0	0.00	38.25	1	679	0.15%
2018/01/02	0	0.00	0.3	38.65	38.65	-0.3	676	-0.04%