宇瞻 (8271)-國泰-板橋券商分點個股進出

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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	1	65.90	16	65.95	66.00	-15	2,192	-0.68%
2024/04/25	5.1	65.11	2	65.00	65.00	3.1	2,179	0.14%
2024/04/24	15	65.36	1	65.50	64.90	14	2,176	0.64%
2024/04/23	1.2	63.00	1	62.80	63.10	0.2	2,164	0.01%
2024/04/22	0	0.00	4	63.35	62.40	-4	2,159	-0.19%
2024/04/19	13	64.64	11	65.76	64.10	2	2,153	0.09%
2024/04/18	3.3	67.75	17	67.48	67.20	-13.7	2,129	-0.64%
2024/04/17	3.2	69.47	7	69.61	69.80	-3.8	2,112	-0.18%
2024/04/16	7.6	68.71	4.1	67.69	67.80	3.5	2,104	0.17%
2024/04/15	19.1	72.02	5	71.68	72.10	14.1	2,073	0.68%
2024/04/12	25.2	74.78	36	74.69	74.20	-10.9	2,061	-0.53%
2024/04/11	16.2	71.69	14	72.87	71.80	2.2	2,010	0.11%
2024/04/10	24.1	73.55	46.1	73.41	73.20	-22	2,006	-1.10%
2024/04/09	9.1	70.84	0	0.00	71.50	9.1	1,948	0.47%
2024/04/08	2	71.35	1	71.30	72.00	1	1,932	0.05%
2024/04/02	10.1	72.44	13	71.50	71.10	-2.9	1,931	-0.15%
2024/04/01	1	71.20	2.2	71.32	71.20	-1.2	1,951	-0.06%
2024/03/29	0	0.00	0	70.12	70.00	0	1,939	0.00%
2024/03/28	20.4	71.35	5	70.58	70.10	15.3	1,932	0.79%
2024/03/27	1	71.89	3	72.03	72.00	-2	1,928	-0.10%
2024/03/26	16.3	72.21	12	72.86	71.00	4.3	1,907	0.23%
2024/03/25	7	71.43	0	0.00	71.20	7	1,840	0.38%
2024/03/22	78.1	73.29	61	71.67	70.80	17.1	1,813	0.94%
2024/03/21	49.3	72.26	32.2	71.96	74.90	17.1	1,614	1.06%
2024/03/20	3.1	68.48	0	0.00	68.10	3.1	1,447	0.21%
2024/03/19	5.1	68.71	37	68.82	68.70	-31.9	1,444	-2.21%
2024/03/18	11	68.96	0	0.00	68.90	11	1,425	0.77%
2024/03/15	0.1	68.55	0	0.00	67.00	0.1	1,403	0.01%
2024/03/14	2	67.51	1	68.10	67.50	1	1,393	0.07%
2024/03/13	24.1	69.37	0.2	70.00	68.30	23.9	1,401	1.70%
2024/03/12	18	69.55	1	69.70	69.70	17	1,396	1.22%
2024/03/11	5	68.10	5.6	67.02	66.80	-0.6	1,380	-0.04%
2024/03/08	2.1	70.39	2.4	68.66	67.70	-0.3	1,361	-0.02%
2024/03/07	0	0.00	8	72.09	72.10	-8	1,330	-0.60%
2024/03/06	5	73.08	11	73.21	73.40	-6	1,313	-0.46%
2024/03/05	13	73.79	2	73.99	74.50	11	1,290	0.85%
2024/03/04	26	74.82	21.1	74.90	74.50	4.9	1,250	0.39%
2024/03/01	21.1	74.75	27	74.79	74.60	-5.9	1,208	-0.49%
2024/02/29	33.1	74.18	22.2	74.67	75.40	11	1,139	0.96%
2024/02/27	48.7	72.16	52.2	72.53	72.30	-3.5	976	-0.36%
2024/02/26	15.1	65.62	41.1	63.76	66.80	-26.1	777	-3.35%
2024/02/23	3	61.07	4	60.80	60.80	-1	678	-0.15%
2024/02/22	1	60.40	0	0.00	60.50	1	668	0.15%
2024/02/21	0	59.67	2	59.90	59.70	-2	667	-0.30%
2024/02/20	2	59.00	0	0.00	59.10	2	662	0.30%
2024/02/16	2	58.80	3	59.20	59.10	-1	662	-0.15%
2024/02/05	0	58.30	34	57.80	57.80	-34	660	-5.15%
2024/02/02	1	58.20	0	0.00	58.40	1	658	0.15%
2024/02/01	0	57.80	1	57.90	57.90	-1	657	-0.15%
2024/01/31	1	57.10	1	57.60	57.80	0	660	0.00%
2024/01/30	0	58.40	0	57.20	56.80	0	674	0.00%
2024/01/29	0	0.00	0	56.70	57.20	0	683	0.00%
2024/01/26	1	57.00	0	0.00	56.80	1	693	0.14%
2024/01/25	2	57.50	0	0.00	57.00	2	713	0.28%
2024/01/24	0	0.00	4	57.90	57.80	-4	714	-0.56%
2024/01/23	0	0.00	1	57.40	57.40	-1	719	-0.14%
2024/01/22	1	57.10	1	57.10	57.20	0	722	0.00%
2024/01/19	1	56.90	0	0.00	56.80	1	724	0.14%
2024/01/18	0	0.00	3	56.10	56.40	-3	730	-0.41%
2024/01/17	3	56.80	6	57.00	56.40	-3	729	-0.41%
2024/01/16	0	0.00	0	56.90	56.70	0	728	0.00%
2024/01/15	2	57.35	3	57.23	57.40	-1	729	-0.14%
2024/01/12	1.1	56.38	0	56.10	55.90	1.1	727	0.15%
2024/01/11	1	55.80	0	56.10	55.90	1	735	0.14%
2024/01/10	0	0.00	0	56.50	56.00	0	744	0.00%
2024/01/09	0	0.00	15	56.40	56.20	-15	757	-1.98%
2024/01/08	7	56.63	31	56.68	56.60	-24	758	-3.17%
2024/01/05	6.1	58.00	4	57.90	57.90	2.1	753	0.28%
2024/01/04	13	58.98	1	59.00	58.60	12	761	1.58%
2024/01/03	3	60.10	0	0.00	59.80	3	765	0.39%
2024/01/02	3	61.40	2.1	61.56	61.10	0.9	782	0.11%
2023/12/29	5.1	61.74	12	61.79	61.90	-6.9	895	-0.77%
2023/12/28	5.1	61.59	3	61.50	61.40	2.1	982	0.21%
2023/12/27	3	61.40	9	61.87	62.20	-6	1,026	-0.58%
2023/12/26	3.1	59.90	0	60.10	59.60	3	988	0.31%
2023/12/25	1	59.60	0	60.30	59.50	1	986	0.10%
2023/12/22	3	61.10	51.2	61.91	59.90	-48.2	984	-4.90%
2023/12/21	3	59.50	1	59.90	59.50	2	960	0.21%
2023/12/20	0	60.00	1	60.40	59.70	-1	964	-0.10%
2023/12/19	6	60.20	2	60.30	60.10	4	962	0.42%
2023/12/18	6.5	61.83	3	62.27	61.00	3.5	958	0.37%
2023/12/15	0	0.00	0	62.00	62.30	0	954	0.00%
2023/12/14	1	62.00	0	0.00	61.90	1	948	0.11%
2023/12/13	0	0.00	5	62.00	62.00	-5	944	-0.53%
2023/12/12	5	61.96	10	62.05	61.80	-5	961	-0.52%
2023/12/11	3	61.77	4.4	61.99	61.80	-1.4	964	-0.15%
2023/12/08	0	0.00	12.3	61.41	61.40	-12.3	963	-1.28%
2023/12/07	1	62.29	12.5	61.41	60.80	-11.5	947	-1.21%
2023/12/06	5.1	61.56	16	61.41	61.90	-11	934	-1.17%
2023/12/05	0.1	60.80	0	0.00	61.00	0.1	930	0.01%
2023/12/04	0.1	61.00	3.1	61.01	60.70	-3	944	-0.32%
2023/11/30	9	60.27	1	60.00	60.20	8	927	0.87%
2023/11/29	0	0.00	2.5	59.38	59.40	-2.5	916	-0.27%
2023/11/28	1.1	58.61	0	0.00	58.60	1.1	930	0.12%
2023/11/27	2.1	59.11	1.1	57.89	57.70	1	943	0.11%
2023/11/24	2.1	59.25	0	0.00	59.20	2.1	947	0.22%
2023/11/22	1.5	59.29	0	0.00	59.70	1.5	935	0.16%
2023/11/21	1.1	59.50	0	60.00	59.30	1.1	934	0.12%
2023/11/20	0.2	59.70	0	59.87	59.80	0.2	935	0.02%
2023/11/17	0.1	58.60	1	58.60	58.60	-1	927	-0.10%
2023/11/16	1	58.70	1	59.50	58.80	0	927	0.00%
2023/11/15	1	59.40	0.1	59.60	59.30	0.9	924	0.10%
2023/11/13	0	0.00	0	59.00	59.10	0	923	0.00%
2023/11/10	0.1	58.40	0	59.05	58.50	0	923	0.01%
2023/11/09	2	59.55	1	59.30	58.80	1	923	0.11%
2023/11/08	5	59.82	2	59.90	59.70	3	922	0.33%
2023/11/07	2	59.50	1.2	60.17	59.50	0.8	918	0.08%
2023/11/06	2.2	58.81	1	58.80	58.80	1.2	912	0.13%
2023/11/02	3	58.07	2.9	58.12	58.30	0.1	910	0.01%
2023/11/01	0.1	54.50	0	55.10	55.50	0.1	893	0.01%
2023/10/31	3.5	55.71	2.1	56.09	54.90	1.4	896	0.16%
2023/10/30	0	0.00	0	56.40	56.30	0	909	0.00%
2023/10/27	1.1	55.83	0	56.50	55.60	1.1	912	0.12%
2023/10/26	1.2	56.80	1	56.70	56.10	0.2	932	0.02%
2023/10/25	1.3	57.92	0	58.00	57.60	1.3	964	0.13%
2023/10/24	0	57.70	0	0.00	58.00	0	990	0.00%
2023/10/23	0.1	58.00	0	0.00	57.20	0.1	993	0.01%
2023/10/20	0	58.48	2.5	57.88	58.30	-2.5	994	-0.25%
2023/10/19	0	59.10	0	0.00	59.60	0	1,002	0.00%
2023/10/18	0	58.90	0	60.40	59.10	0	996	0.00%
2023/10/17	7	60.23	4	60.62	60.30	3	981	0.31%
2023/10/16	0.3	59.18	5	59.20	59.30	-4.8	974	-0.49%
2023/10/13	0	60.50	4	60.35	60.30	-4	981	-0.41%
2023/10/12	0.1	60.20	3	60.57	60.50	-2.9	988	-0.29%
2023/10/11	0	0.00	3	60.13	59.40	-3	974	-0.31%
2023/10/06	12.2	59.83	10	60.00	59.80	2.2	972	0.23%
2023/10/05	35.9	60.46	20.2	59.70	59.30	15.7	964	1.63%
2023/10/04	6	58.60	15.2	59.11	60.60	-9.2	858	-1.07%
2023/10/03	6	59.70	2	58.30	60.30	4	776	0.51%
2023/10/02	0	0.00	0	55.20	55.80	0	768	0.00%
2023/09/28	0	0.00	0	55.00	54.70	0	784	0.00%
2023/09/26	0	0.00	2	55.70	55.60	-2	868	-0.23%
2023/09/22	0	0.00	2.5	56.22	56.30	-2.5	917	-0.27%
2023/09/21	0	0.00	1	56.10	56.30	-1	959	-0.10%
2023/09/20	0	0.00	1.1	57.57	56.70	-1.1	996	-0.11%
2023/09/19	0	0.00	1	57.60	57.60	-1	1,013	-0.10%
2023/09/18	0	0.00	1	57.60	57.50	-1	1,033	-0.10%
2023/09/15	6.4	58.14	10	57.96	58.00	-3.6	1,040	-0.35%
2023/09/14	0.3	56.80	2	56.95	56.90	-1.7	1,039	-0.17%
2023/09/13	0	0.00	0.6	56.20	56.30	-0.6	1,066	-0.06%
2023/09/12	3	55.93	1	56.00	55.80	2	1,110	0.18%
2023/09/11	1	55.40	2	55.65	55.20	-1	1,125	-0.09%
2023/09/07	3.1	55.54	3	55.33	55.20	0.1	1,180	0.01%
2023/09/05	1.1	54.51	1	54.90	54.70	0.1	1,207	0.01%
2023/09/04	0	54.50	0	0.00	54.50	0	1,229	0.00%
2023/09/01	17.1	54.49	0	0.00	54.50	17.1	1,257	1.36%
2023/08/31	3.1	53.56	0	0.00	53.70	3.1	1,278	0.24%
2023/08/30	6	52.67	1	52.60	52.80	5	1,308	0.38%
2023/08/29	1	51.80	0	0.00	51.70	1	1,448	0.07%
2023/08/28	0	0.00	1	51.20	51.10	-1	1,755	-0.06%
2023/08/25	5.1	51.50	0.1	51.20	51.10	5.1	1,815	0.28%
2023/08/24	0	51.52	0	0.00	51.60	0	1,822	0.00%
2023/08/23	0	51.60	0	0.00	51.40	0	1,831	0.00%
2023/08/22	0	0.00	1	50.80	50.70	-1	1,847	-0.05%
2023/08/21	1	50.70	0	0.00	50.90	1	1,851	0.05%
2023/08/18	11.1	51.10	0	0.00	50.50	11.1	1,860	0.59%
2023/08/17	0	51.20	0	0.00	51.50	0	1,860	0.00%
2023/08/15	1	51.30	0	0.00	51.10	1	1,883	0.05%
2023/08/14	0	0.00	7	50.80	50.20	-7	1,912	-0.37%
2023/08/10	4.1	51.20	0	0.00	50.70	4.1	1,918	0.21%
2023/08/09	2	52.50	0	0.00	52.20	2	1,905	0.10%
2023/08/08	1	52.01	0	0.00	51.90	1	1,906	0.05%
2023/08/04	1	53.30	0	0.00	52.80	1	1,910	0.05%
2023/08/02	4.1	53.64	1	53.60	52.80	3.1	1,912	0.16%
2023/07/31	0	0.00	1	55.40	55.00	-1	1,903	-0.05%
2023/07/28	50	57.04	0	0.00	56.90	50	1,887	2.65%
2023/07/27	0	0.00	4	56.53	56.80	-4	1,865	-0.21%
2023/07/26	1	54.40	1	54.70	54.30	0	1,844	0.00%
2023/07/25	0.2	54.78	5	54.80	54.60	-4.8	1,843	-0.26%
2023/07/24	6	54.80	1	55.00	55.10	5	1,840	0.27%
2023/07/21	11	54.46	0	0.00	54.40	11	1,831	0.60%
2023/07/20	2	55.00	1	55.50	55.10	1	1,839	0.05%
2023/07/19	1.1	54.95	2	54.50	54.10	-0.9	1,837	-0.05%
2023/07/18	1.2	54.99	0	0.00	54.80	1.2	1,843	0.07%
2023/07/17	0.1	56.30	2	55.40	56.10	-1.9	1,849	-0.10%
2023/07/14	0	0.00	1	53.70	54.10	-1	1,854	-0.05%
2023/07/13	5	54.66	0	53.30	54.30	5	1,861	0.27%
2023/07/12	2	53.55	44	53.26	53.10	-42	1,866	-2.25%
2023/07/11	2	54.40	1	54.50	54.00	1	1,858	0.05%
2023/07/10	0	0.00	42	54.41	54.20	-42	1,861	-2.26%
2023/07/07	11.3	55.60	3.3	57.00	55.60	8	1,883	0.42%
2023/07/06	10.1	58.68	2	59.58	58.70	8.1	1,903	0.43%
2023/07/05	8.3	61.45	2	60.60	60.60	6.2	1,887	0.33%
2023/07/04	19.7	61.71	23.1	61.14	62.40	-3.4	1,879	-0.18%
2023/07/03	16.2	60.12	11	60.07	60.40	5.2	1,872	0.28%
2023/06/30	16.1	60.19	1	60.90	60.90	15.1	1,913	0.79%
2023/06/29	3.5	59.69	4	59.03	59.20	-0.5	1,905	-0.03%
2023/06/28	7	61.11	8	61.11	61.10	-1	1,866	-0.05%
2023/06/27	22.6	60.30	27	59.76	59.60	-4.5	1,831	-0.24%
2023/06/26	1.1	61.88	2	61.90	60.70	-1	1,812	-0.05%
2023/06/21	2.1	60.52	1	61.20	61.70	1.1	1,803	0.06%
2023/06/20	0	0.00	7.2	61.21	61.20	-7.2	1,791	-0.40%
2023/06/19	7.1	62.79	0	0.00	62.40	7.1	1,775	0.40%
2023/06/16	3	62.77	6	62.18	62.20	-3	1,749	-0.17%
2023/06/15	4	62.40	2	61.50	61.70	2	1,702	0.12%
2023/06/14	0.3	61.70	2	62.00	61.80	-1.7	1,690	-0.10%
2023/06/13	1	61.50	2	61.10	61.40	-1	1,664	-0.06%
2023/06/12	4	61.37	0	61.60	61.00	4	1,629	0.24%
2023/06/09	2	61.00	1.2	60.97	60.80	0.8	1,608	0.05%
2023/06/08	15.3	60.44	10	60.26	60.70	5.2	1,592	0.33%
2023/06/07	36	61.53	3.1	61.69	61.20	33	1,577	2.09%
2023/06/06	5.5	60.89	3	60.83	61.30	2.5	1,548	0.16%
2023/06/05	11	62.54	12.5	62.43	62.10	-1.5	1,516	-0.10%
2023/06/02	62.1	62.03	39.1	62.90	62.70	22.9	1,490	1.54%
2023/06/01	105.4	61.09	70.2	60.95	61.70	35.3	1,344	2.62%	大買/
2023/05/31	0	0.00	20.1	57.97	58.30	-20.1	1,046	-1.92%
2023/05/30	6.1	52.85	0.1	52.80	53.00	6	998	0.60%
2023/05/29	0	0.00	2	53.35	53.00	-2	1,001	-0.20%
2023/05/26	0	0.00	0	52.20	52.20	0	1,003	0.00%
2023/05/25	4	51.65	0	0.00	52.00	4	1,004	0.40%
2023/05/24	1	51.60	1	52.00	52.10	0	1,027	0.00%
2023/05/23	0	51.00	0	0.00	51.30	0	1,019	0.00%
2023/05/22	4	51.00	0	0.00	51.10	4	1,017	0.39%
2023/05/19	1	51.40	5.1	51.17	51.60	-4.1	1,016	-0.41%
2023/05/18	1	51.50	1.1	50.90	50.70	-0.1	999	-0.01%
2023/05/17	1	49.20	0	0.00	49.30	1	973	0.10%
2023/05/16	5.2	48.66	0	0.00	48.65	5.2	969	0.53%
2023/05/15	0	0.00	2	47.75	47.80	-2	966	-0.21%
2023/05/12	3	47.85	1	48.40	48.10	2	974	0.21%
2023/05/11	1	48.20	5	47.88	47.70	-4	971	-0.41%
2023/05/10	1	48.95	18	48.64	48.75	-17	968	-1.76%
2023/05/09	1.1	48.70	0	0.00	48.60	1.1	965	0.11%
2023/05/08	1	48.40	1	49.05	49.00	0	956	0.00%
2023/05/05	4.2	50.41	2	50.40	50.20	2.2	943	0.23%
2023/05/04	16.1	50.89	1	50.90	50.60	15.1	945	1.60%
2023/05/03	1.1	50.43	2	51.80	51.50	-0.9	946	-0.09%
2023/05/02	3	51.07	16	50.70	50.60	-13	937	-1.39%
2023/04/28	0	0.00	24	51.64	51.50	-24	933	-2.57%
2023/04/26	3	50.13	3	50.43	51.10	0	919	0.00%
2023/04/25	2.1	50.50	6.5	50.36	50.70	-4.4	911	-0.48%
2023/04/24	5	52.12	1	51.90	51.80	4	894	0.45%
2023/04/21	1.2	52.47	1.5	51.93	51.40	-0.3	887	-0.03%
2023/04/20	2	53.65	1.1	53.78	53.00	0.9	875	0.11%
2023/04/19	5	55.56	7.1	55.57	55.50	-2.1	857	-0.24%
2023/04/18	0.1	54.90	1	55.00	54.70	-0.9	835	-0.11%
2023/04/17	6	54.63	6.1	54.95	55.00	-0.1	821	-0.01%
2023/04/14	1	53.80	0	0.00	54.00	1	792	0.13%
2023/04/13	0	53.80	6	53.73	53.90	-6	778	-0.77%
2023/04/12	5	54.40	2	54.30	54.30	3	761	0.39%
2023/04/11	9	53.79	7.1	53.57	53.40	2	719	0.27%
2023/04/10	1	52.30	0	0.00	52.50	1	654	0.15%
2023/04/07	1	53.30	3.4	53.08	52.60	-2.4	641	-0.37%
2023/04/06	1	50.60	0	52.48	52.30	1	606	0.16%
2023/03/31	3.4	52.88	3	52.33	51.60	0.4	564	0.07%
2023/03/30	2	51.45	7	51.06	51.40	-5	496	-1.01%
2023/03/29	1.1	49.90	6	50.32	49.90	-4.9	468	-1.04%
2023/03/28	2	50.60	6	50.90	50.70	-4	463	-0.86%
2023/03/27	1	51.00	0.2	51.07	51.10	0.9	456	0.19%
2023/03/24	1.3	51.27	6.1	51.07	51.10	-4.7	449	-1.05%
2023/03/23	1	50.40	4	50.50	50.50	-3	430	-0.70%
2023/03/22	2	49.85	0	49.75	50.30	2	423	0.47%
2023/03/21	4	50.23	5	50.40	50.00	-1	415	-0.24%
2023/03/20	0	49.41	1.2	49.40	49.50	-1.2	402	-0.30%
2023/03/17	0	49.10	0.5	49.20	49.25	-0.5	397	-0.12%
2023/03/16	0	48.20	5	48.36	48.50	-5	391	-1.28%
2023/03/15	0	49.19	1	49.35	49.10	-1	387	-0.26%
2023/03/14	1	48.65	0	0.00	48.90	1	381	0.26%
2023/03/13	0.4	48.23	1	49.00	49.00	-0.6	378	-0.16%
2023/03/10	0	0.00	3.1	48.99	48.75	-3.1	373	-0.83%
2023/03/09	0	49.50	0	0.00	49.70	0	367	0.00%
2023/03/08	0.1	49.30	4	49.34	49.65	-3.9	363	-1.07%
2023/03/07	0	49.49	3	49.47	49.55	-3	354	-0.84%
2023/03/06	3	48.82	17.3	48.86	48.80	-14.3	333	-4.28%
2023/03/03	1.2	48.65	0.1	48.70	48.95	1.1	328	0.33%
2023/03/02	2.4	48.68	1	48.70	48.70	1.4	321	0.43%
2023/03/01	5	47.81	3	47.80	47.95	2	307	0.66%
2023/02/24	3	47.70	3	47.73	47.60	0	297	0.00%
2023/02/23	1	46.80	6	47.00	47.20	-5	281	-1.78%
2023/02/22	15	46.48	2	46.50	46.40	13	264	4.92%
2023/02/21	0	45.45	0	45.45	45.35	0	235	0.00%
2023/02/20	2	45.83	0	0.00	45.80	2	240	0.83%
2023/02/17	0	45.90	11	46.20	46.25	-11	243	-4.52%
2023/02/16	0	0.00	10	45.77	45.90	-10	239	-4.17%
2023/02/14	0	44.90	0	0.00	45.20	0	229	0.00%
2023/02/13	5	44.80	0	44.80	44.90	5	226	2.21%
2023/02/10	2	45.10	2	44.95	44.95	0	225	0.00%
2023/02/08	0	44.49	1	45.00	44.50	-1	217	-0.46%
2023/02/07	0	0.00	1	44.15	44.05	-1	203	-0.49%
2023/02/06	0	44.60	0	0.00	44.30	0	202	0.00%
2023/02/03	0	44.65	0	44.00	44.55	0	206	0.00%
2023/02/02	0	44.45	0	0.00	44.65	0	210	0.01%
2023/02/01	0	44.00	0	0.00	44.25	0	203	0.00%
2023/01/31	1	43.60	4	43.40	43.40	-3	193	-1.55%
2023/01/13	0	42.13	1	42.35	42.10	-1	192	-0.51%
2023/01/10	0	42.70	7	42.79	42.75	-7	215	-3.24%
2023/01/09	0	42.60	0	0.00	42.20	0	213	0.00%
2023/01/06	0	0.00	1	42.10	42.30	-1	221	-0.45%
2023/01/04	0	41.84	0	0.00	41.00	0	262	0.00%
2022/12/30	0	41.30	0	0.00	41.40	0	298	0.00%
2022/12/28	0	0.00	1	41.90	41.50	-1	301	-0.33%
2022/12/26	1	41.05	0	0.00	41.10	1	301	0.33%
2022/12/23	0	41.85	1	41.00	41.10	-1	301	-0.33%
2022/12/22	0	41.25	0.1	41.15	41.10	-0.1	302	-0.03%
2022/12/20	1	41.50	0	0.00	41.00	1	306	0.33%
2022/12/19	1	41.35	0	0.00	41.30	1	310	0.32%
2022/12/14	3	41.70	0	0.00	41.85	3	313	0.96%
2022/12/12	0	41.35	0	0.00	41.30	0	313	0.00%
2022/12/05	0	42.75	0	0.00	42.80	0	315	0.00%
2022/12/02	1	42.75	0	0.00	42.80	1	315	0.32%
2022/12/01	0	43.05	0.2	42.60	42.45	-0.2	312	-0.06%
2022/11/28	0	43.60	0	0.00	41.85	0	310	0.00%
2022/11/25	0	42.68	0	0.00	41.70	0	312	0.00%
2022/11/24	0	0.00	3	42.00	42.10	-3	313	-0.96%
2022/11/23	0	42.10	0	0.00	41.85	0	309	0.00%
2022/11/18	0	0.00	4	42.53	42.05	-4	308	-1.30%
2022/11/17	0	0.00	11	42.25	42.25	-11	305	-3.60%
2022/11/16	4	42.58	0	0.00	42.20	4	304	1.31%
2022/11/15	2	41.70	0	0.00	42.25	2	297	0.67%
2022/11/14	0	41.60	12	41.64	41.70	-12	295	-4.06%
2022/11/11	0	0.00	1	41.45	41.40	-1	293	-0.34%
2022/11/10	2	41.15	6	41.20	41.20	-4	291	-1.37%
2022/11/09	0	41.65	3	41.40	41.15	-3	291	-1.03%
2022/11/08	3	41.60	1	41.70	41.05	2	298	0.68%
2022/11/07	18	41.46	0	0.00	41.55	18	302	5.95%
2022/11/04	1	40.70	5	40.80	40.85	-4	301	-1.33%
2022/11/03	3	40.62	10	40.60	40.75	-7	302	-2.32%
2022/11/02	4	40.81	2	40.85	40.70	2	301	0.66%
2022/11/01	2	40.40	4	40.30	40.60	-2	300	-0.67%
2022/10/31	6	39.84	0	0.00	39.95	6	298	2.01%
2022/10/28	3	39.53	0	0.00	39.50	3	294	1.02%
2022/10/27	1	40.00	0	0.00	40.05	1	296	0.34%
2022/10/26	1	39.50	15	39.37	39.40	-14	301	-4.64%
2022/10/25	10	39.75	10	40.10	39.80	0	303	0.00%
2022/10/24	0	40.22	0	0.00	40.10	0	304	0.00%
2022/10/21	1	40.10	1	39.55	39.50	0	301	0.00%
2022/10/20	2	39.75	2	39.93	39.85	0	301	0.00%
2022/10/19	5	40.80	5	41.20	40.50	0	297	0.00%
2022/10/18	5	40.60	0	0.00	40.50	5	280	1.78%
2022/10/17	0	40.20	0	0.00	40.80	0	277	0.00%
2022/10/14	3	41.28	2	41.13	40.85	1	275	0.36%
2022/10/13	4	41.55	13	41.36	38.90	-9	265	-3.37%
2022/10/12	3	41.52	6.1	41.81	41.95	-3.1	237	-1.32%
2022/10/11	9	41.71	0	0.00	40.80	9	222	4.05%
2022/10/07	7	41.78	4.3	41.76	41.80	2.7	207	1.29%
2022/10/06	0	40.00	0	0.00	39.70	0	189	0.00%
2022/10/05	5	40.00	1	40.20	39.70	4	189	2.11%
2022/10/03	4	38.98	0	0.00	38.85	4	188	2.12%
2022/09/29	0	0.00	4	38.50	38.30	-4	191	-2.09%
2022/09/27	0	0.00	4	38.30	39.40	-4	192	-2.08%
2022/09/26	0	40.10	0	0.00	38.15	0	192	0.00%
2022/09/23	0	40.45	0	0.00	40.25	0	193	0.00%
2022/09/22	0	40.75	0	0.00	40.50	0	198	0.00%
2022/09/21	0	40.70	0	0.00	40.65	0	198	0.00%
2022/09/19	0	40.95	0	0.00	40.35	0	199	0.00%
2022/09/16	2	40.63	0	0.00	40.65	2	201	0.99%
2022/09/15	1	40.75	0	0.00	40.75	1	204	0.49%
2022/09/13	0.1	41.00	0	0.00	40.20	0.1	206	0.03%
2022/09/12	0	0.00	1	40.05	40.15	-1	210	-0.48%
2022/09/07	1	39.10	0	0.00	39.25	1	214	0.47%
2022/09/06	0.1	39.25	0	0.00	39.00	0.1	215	0.05%
2022/09/01	1	40.05	0	0.00	39.95	1	220	0.45%
2022/08/30	0.1	40.35	0	0.00	40.30	0.1	227	0.03%
2022/08/29	5	39.96	0	0.00	40.05	5	227	2.20%
2022/08/26	0	40.65	1	40.60	40.60	-1	229	-0.42%
2022/08/24	1	40.25	0	0.00	39.90	1	239	0.42%
2022/08/23	0	0.00	2	40.10	40.10	-2	243	-0.82%
2022/08/15	0	0.00	1	40.90	40.70	-1	243	-0.41%
2022/08/12	3	39.88	0	0.00	40.15	3	235	1.27%
2022/08/11	0	0.00	2	40.95	40.65	-2	230	-0.87%
2022/08/10	1	40.30	0	0.00	40.30	1	230	0.43%
2022/08/05	1	39.80	1	39.80	39.80	0	238	0.00%
2022/08/03	0	40.22	0	0.00	39.60	0	238	0.01%
2022/07/27	0	39.50	1	38.70	39.10	-1	238	-0.42%
2022/07/20	1	38.55	0	0.00	38.40	1	250	0.40%
2022/07/18	0	0.00	1	37.35	37.65	-1	263	-0.38%
2022/07/13	2	35.90	0	0.00	35.95	2	300	0.66%
2022/07/12	0	0.00	3	35.50	35.25	-3	304	-0.99%
2022/07/08	0.1	36.85	0	0.00	36.60	0.1	320	0.02%
2022/07/07	0	0.00	1	35.95	36.05	-1	324	-0.31%
2022/07/06	0	35.00	0	0.00	34.85	0	332	0.00%
2022/07/04	0	0.00	3	35.17	35.10	-3	352	-0.85%
2022/07/01	2	36.45	1	37.60	35.60	1	364	0.27%
2022/06/30	2	37.18	0	0.00	37.00	2	367	0.54%
2022/06/29	1	38.50	0	0.00	38.50	1	370	0.27%
2022/06/28	0	0.00	1	39.30	38.85	-1	401	-0.25%
2022/06/24	0	0.00	4	38.98	38.75	-4	442	-0.90%
2022/06/23	6	38.60	0	0.00	38.35	6	448	1.34%
2022/06/22	0	40.05	5	39.10	39.10	-5	458	-1.09%
2022/06/20	0.1	40.00	0	0.00	39.70	0.1	467	0.01%
2022/06/17	2.1	40.50	0	0.00	40.75	2.1	468	0.44%
2022/06/16	0	0.00	1	41.70	40.85	-1	475	-0.21%
2022/06/15	1	41.60	0	0.00	41.70	1	478	0.21%
2022/06/14	3	41.00	0	0.00	40.95	3	492	0.61%
2022/06/09	3	42.20	0	0.00	42.20	3	515	0.58%
2022/06/06	2	43.77	2	43.85	43.80	0	536	0.00%
2022/06/02	1	43.60	0	0.00	43.60	1	554	0.18%
2022/06/01	3	43.70	0	0.00	43.55	3	576	0.52%
2022/05/31	0	0.00	2	43.10	43.05	-2	588	-0.34%
2022/05/27	2	42.68	0	0.00	42.50	2	612	0.33%
2022/05/25	0	0.00	1	42.55	42.60	-1	668	-0.15%
2022/05/17	1	42.80	0	0.00	42.75	1	1,210	0.08%
2022/05/16	1	41.65	0	0.00	41.90	1	1,226	0.08%
2022/05/10	0	0.00	1	41.55	42.05	-1	1,257	-0.08%
2022/05/06	1	42.15	0	0.00	42.75	1	1,261	0.08%
2022/05/05	0	42.55	0.1	42.40	42.35	0	1,261	0.00%
2022/05/04	0	42.15	3	42.00	41.85	-3	1,260	-0.24%
2022/05/03	3	41.52	0	0.00	41.70	3	1,266	0.24%
2022/04/29	3	41.67	0	0.00	41.70	3	1,270	0.24%
2022/04/27	3	40.95	3	41.25	41.10	0	1,273	0.00%
2022/04/25	0	41.50	0	0.00	41.30	0	1,265	0.00%
2022/04/22	1.1	42.70	2	42.70	42.70	-1	1,258	-0.08%
2022/04/21	2	43.35	0	0.00	43.25	2	1,261	0.16%
2022/04/20	0	43.95	14	43.28	43.70	-14	1,258	-1.11%
2022/04/19	1	40.85	0	40.95	40.75	1	1,230	0.08%
2022/04/18	0.1	40.60	0	0.00	40.40	0.1	1,237	0.00%
2022/04/15	1	41.00	0	0.00	40.80	1	1,236	0.08%
2022/04/14	5	41.57	0	0.00	41.60	5	1,239	0.40%
2022/04/13	0	0.00	2	41.70	42.00	-2	1,237	-0.16%
2022/04/12	2	41.75	20	41.50	41.75	-18	1,241	-1.45%
2022/04/11	28.1	41.98	21	42.31	41.60	7.1	1,240	0.57%
2022/04/08	1	43.40	1	43.30	43.40	0	1,238	0.00%
2022/04/07	7	43.60	0	0.00	43.35	7	1,275	0.55%
2022/04/06	2	43.98	0	44.10	43.90	2	1,273	0.16%
2022/04/01	8.1	44.50	0	0.00	44.50	8.1	1,277	0.63%
2022/03/31	10.6	44.93	1	44.95	44.80	9.6	1,281	0.75%
2022/03/30	3.3	47.57	1	47.75	47.75	2.3	1,274	0.18%
2022/03/29	4	47.44	0	0.00	47.40	4	1,278	0.31%
2022/03/28	21.3	47.21	5	47.20	47.45	16.3	1,315	1.24%
2022/03/25	1	47.61	1	47.70	47.30	0	1,312	0.00%
2022/03/24	0	48.35	1.1	48.08	48.05	-1.1	1,302	-0.08%
2022/03/23	0	48.73	1	48.35	48.30	-1	1,301	-0.08%
2022/03/22	0	48.40	0	0.00	48.35	0	1,303	0.00%
2022/03/21	4	48.54	5	48.60	48.45	-1	1,304	-0.08%
2022/03/18	2	47.95	0	0.00	48.05	2	1,311	0.15%
2022/03/17	6.1	47.70	2.1	47.74	47.95	4	1,329	0.30%
2022/03/16	1	47.15	0	0.00	46.95	1	1,322	0.08%
2022/03/15	0	48.45	0.1	48.00	46.80	0	1,321	0.00%
2022/03/14	0	47.75	2	47.25	47.65	-2	1,324	-0.15%
2022/03/11	1	46.86	0	0.00	46.85	1	1,319	0.08%
2022/03/10	1	46.80	1	47.00	46.70	0	1,322	0.00%
2022/03/09	1	46.30	8	46.23	46.15	-7	1,336	-0.52%
2022/03/08	2	46.53	0	0.00	45.90	2	1,354	0.15%
2022/03/07	0	0.00	14	46.77	47.00	-14	1,339	-1.05%
2022/03/04	3	48.90	1	48.65	48.50	2	1,321	0.15%
2022/03/03	14	50.15	2	49.83	49.50	12	1,311	0.91%
2022/03/02	2	49.75	4	49.68	49.70	-2	1,305	-0.15%
2022/03/01	6.1	49.85	0	0.00	50.00	6.1	1,300	0.47%
2022/02/25	1	50.40	4	49.86	49.40	-3	1,284	-0.23%
2022/02/24	14	49.95	6	50.08	49.05	8	1,267	0.63%
2022/02/23	6	51.30	6	51.32	51.70	0	1,298	0.00%
2022/02/22	11	50.13	17	50.27	50.60	-6	1,280	-0.47%
2022/02/21	31.1	51.84	15.2	52.21	50.80	15.9	1,250	1.27%
2022/02/18	40.1	50.72	24.2	51.04	51.00	15.8	1,122	1.41%
2022/02/17	6	49.00	18	48.93	49.30	-12	945	-1.27%
2022/02/16	10	48.04	5.1	48.00	48.10	4.9	895	0.55%
2022/02/14	3	46.80	8	46.83	47.00	-5	881	-0.57%
2022/02/09	1	46.35	0	0.00	46.35	1	872	0.11%
2022/02/08	0	0.00	2	45.75	45.95	-2	872	-0.23%
2022/01/26	0	0.00	4	43.64	43.95	-4	881	-0.45%
2022/01/25	3	43.50	2	43.80	43.60	1	904	0.11%
2022/01/24	0	0.00	50	44.02	44.20	-50	926	-5.40%
2022/01/21	3	45.02	0	0.00	44.55	3	926	0.32%
2022/01/20	1	45.60	0	0.00	45.55	1	926	0.11%
2022/01/19	0	0.00	2	45.40	45.35	-2	931	-0.21%
2022/01/18	1	45.55	0	0.00	45.60	1	934	0.11%
2022/01/17	1	45.46	6	45.43	45.65	-5	933	-0.53%
2022/01/14	5	45.02	0	0.00	45.00	5	933	0.54%
2022/01/13	0	0.00	3	45.52	45.70	-3	928	-0.32%
2022/01/12	2	45.18	0	0.00	45.30	2	926	0.22%
2022/01/11	2	45.23	2	45.13	45.25	0	928	0.00%
2022/01/10	1	45.95	0.1	45.80	45.80	0.9	920	0.10%
2022/01/07	1	45.65	1	45.85	45.80	0	923	0.00%
2022/01/06	1.1	46.33	0	0.00	46.50	1.1	915	0.12%
2022/01/05	12	47.00	0	0.00	46.85	12	914	1.31%
2022/01/04	3	47.40	0	0.00	47.30	3	909	0.33%
2022/01/03	6	47.70	2	47.70	47.55	4	908	0.44%
2021/12/30	10	49.02	8	48.86	48.65	2	897	0.22%
2021/12/29	5	48.18	6	47.75	48.20	-1	859	-0.11%
2021/12/28	6	47.54	0	0.00	47.40	6	855	0.70%
2021/12/27	1	48.15	9	48.04	48.05	-8	850	-0.94%
2021/12/24	2	48.03	6	48.26	48.00	-4	852	-0.47%
2021/12/23	8	47.81	3	48.02	47.80	5	832	0.60%
2021/12/22	8	47.74	5	47.58	47.80	3	817	0.37%
2021/12/21	0	0.00	3	46.47	46.60	-3	767	-0.39%
2021/12/20	1	46.20	0	0.00	46.30	1	769	0.13%
2021/12/17	4	46.65	0	0.00	46.20	4	768	0.52%
2021/12/16	2	47.05	3.1	47.51	46.90	-1.1	764	-0.14%
2021/12/15	0	0.00	3	46.87	46.90	-3	758	-0.40%
2021/12/14	6	46.83	1	46.80	46.60	5	753	0.66%
2021/12/13	1	47.80	3.1	47.30	47.70	-2.1	739	-0.29%
2021/12/09	0	0.00	1	46.85	46.70	-1	713	-0.14%
2021/12/08	5	47.14	1.1	46.90	46.85	3.9	711	0.55%
2021/12/07	1	46.20	2	46.40	46.40	-1	698	-0.14%
2021/12/06	8	46.87	14	46.68	46.50	-6	698	-0.86%
2021/12/03	13	46.82	4	46.65	47.00	9	695	1.29%
2021/12/02	12	46.57	15.1	46.21	45.70	-3.1	679	-0.45%
2021/12/01	0	45.80	0	0.00	45.80	0	662	0.00%
2021/11/30	0	0.00	4	44.81	44.80	-4	663	-0.60%
2021/11/29	2	43.60	3	43.78	44.10	-1	673	-0.15%
2021/11/26	1	44.80	2	44.68	44.45	-1	682	-0.15%
2021/11/24	2	45.60	0	0.00	45.75	2	683	0.29%
2021/11/23	8	46.44	9	46.14	45.85	-1	680	-0.15%
2021/11/22	53	48.15	25.1	47.41	46.90	27.9	672	4.15%
2021/11/19	8.4	46.29	0	0.00	45.85	8.4	597	1.40%
2021/11/18	1	47.00	2.1	46.96	47.00	-1.1	584	-0.19%
2021/11/17	0	0.00	1	46.80	46.45	-1	576	-0.17%
2021/11/16	1.1	46.64	10.1	46.66	46.10	-9.1	581	-1.56%
2021/11/15	8.1	46.03	1	46.20	45.95	7.1	570	1.24%
2021/11/12	0	0.00	2	45.90	45.75	-2	574	-0.35%
2021/11/11	6	45.16	4	45.28	45.05	2	575	0.35%
2021/11/10	0	0.00	2	45.35	45.20	-2	597	-0.33%
2021/11/09	2	45.10	2.2	45.53	45.00	-0.2	640	-0.02%
2021/11/04	2	44.70	1	45.30	44.90	1	774	0.13%
2021/11/03	0	45.00	3	44.83	45.15	-3	901	-0.33%
2021/11/02	1	44.45	5.1	45.60	44.45	-4.1	1,168	-0.35%
2021/11/01	7.2	44.90	10	44.80	44.90	-2.9	1,362	-0.21%
2021/10/26	2	42.30	2	42.70	42.20	0	1,371	0.00%
2021/10/25	0	0.00	1	42.10	42.20	-1	1,394	-0.07%
2021/10/20	1	41.75	1	42.05	41.80	0	1,482	0.00%
2021/10/19	0	0.00	1	41.90	41.75	-1	1,518	-0.07%
2021/10/15	0	0.00	3	41.22	40.85	-3	1,583	-0.19%
2021/10/13	1	40.10	0	0.00	40.30	1	1,630	0.06%
2021/10/12	0	0.00	1	40.80	40.70	-1	1,650	-0.06%
2021/10/07	0	41.25	0	0.00	41.35	0	1,774	0.00%
2021/10/06	2.1	40.39	0	0.00	40.10	2.1	1,811	0.11%
2021/10/05	1	40.55	3	40.48	40.95	-2	1,830	-0.11%
2021/10/04	0.1	40.30	0	0.00	40.15	0.1	1,844	0.00%
2021/10/01	1.1	41.30	1	40.25	40.20	0.1	1,863	0.00%
2021/09/29	0.1	42.00	0	0.00	41.70	0.1	1,920	0.01%
2021/09/28	1	43.05	10	43.21	43.10	-9	2,026	-0.44%
2021/09/23	1	42.85	0	0.00	42.60	1	2,260	0.04%
2021/09/22	0.1	42.70	2	42.65	42.70	-2	2,336	-0.08%
2021/09/17	0	0.00	2	43.40	43.35	-2	2,448	-0.08%
2021/09/15	2.1	43.00	0.1	43.40	43.20	1.9	2,477	0.08%
2021/09/14	0	43.75	0	0.00	43.60	0	2,488	0.00%
2021/09/09	1	43.00	0	0.00	43.30	1	2,530	0.04%
2021/09/08	0	43.40	7	43.21	43.00	-7	2,535	-0.28%
2021/09/07	1.2	43.13	1	43.10	43.15	0.2	2,542	0.01%
2021/09/06	26	44.13	3	43.87	43.60	23	2,553	0.90%
2021/09/03	1	44.80	0	0.00	44.45	1	2,556	0.04%
2021/09/02	5	45.00	1	44.35	44.25	4	2,564	0.16%
2021/09/01	1	44.85	42	44.74	45.10	-41	2,563	-1.60%
2021/08/31	0	0.00	1	43.85	44.00	-1	2,566	-0.04%
2021/08/30	2	43.85	0	44.45	43.60	2	2,584	0.08%
2021/08/27	1	43.75	0	0.00	43.80	1	2,607	0.04%
2021/08/26	1	43.80	0.4	43.80	43.80	0.6	2,623	0.02%
2021/08/25	0	0.00	3	44.15	44.25	-3	2,644	-0.11%
2021/08/24	4	43.69	1	43.55	43.55	3	2,676	0.11%
2021/08/23	2	44.60	6	44.42	44.70	-4	2,691	-0.15%
2021/08/20	8	43.62	5	43.25	44.00	3	2,702	0.11%
2021/08/19	1	43.70	0	0.00	43.15	1	2,700	0.04%
2021/08/18	0	0.00	1	44.00	44.75	-1	2,712	-0.04%
2021/08/17	0.1	43.20	0	0.00	43.50	0.1	2,744	0.00%
2021/08/16	0	0.00	1	42.75	43.85	-1	2,760	-0.04%
2021/08/13	7	43.99	11.1	44.18	43.15	-4.1	2,746	-0.15%
2021/08/12	6	45.74	3	45.87	45.55	3	2,719	0.11%
2021/08/11	7	46.35	16	46.27	46.15	-9	2,721	-0.33%
2021/08/10	43	48.46	26.1	48.63	47.70	16.9	2,706	0.62%
2021/08/09	22.1	50.27	18	50.90	49.90	4.1	2,679	0.15%
2021/08/06	126.3	53.61	125	53.66	53.30	1.3	2,593	0.05%	大買/大賣/
2021/08/05	22	51.36	30	51.28	52.40	-8	2,360	-0.34%
2021/08/04	0	48.50	0	0.00	48.50	0	2,222	0.00%
2021/08/03	1	47.70	13	47.73	47.85	-12	2,298	-0.52%
2021/08/02	20	48.04	1	48.00	47.80	19	2,350	0.81%
2021/07/30	5	46.66	0	0.00	46.75	5	2,405	0.21%
2021/07/29	0	0.00	2	48.47	48.60	-2	2,504	-0.08%
2021/07/28	3	48.00	5	48.32	48.00	-2	2,534	-0.08%
2021/07/26	0	0.00	2	50.50	50.80	-2	2,789	-0.07%
2021/07/23	2	50.25	1	50.40	50.00	1	2,894	0.03%
2021/07/22	7	50.54	16	50.32	50.40	-9	2,996	-0.30%
2021/07/21	3	48.93	4	49.62	48.70	-1	3,161	-0.03%
2021/07/20	4	49.54	6	49.95	49.25	-2	3,616	-0.06%
2021/07/19	5	50.94	4	50.88	51.00	1	3,856	0.03%
2021/07/16	1	50.50	11	50.44	50.60	-10	4,008	-0.25%
2021/07/15	5	50.28	1	50.00	50.00	4	4,307	0.09%
2021/07/14	18	50.08	9	50.60	50.20	9	4,445	0.20%
2021/07/13	5	50.08	0.3	50.00	49.05	4.7	4,417	0.11%
2021/07/12	0	0.00	2	49.45	49.20	-2	4,432	-0.05%
2021/07/09	3	49.12	3	48.65	48.85	0	4,420	0.00%
2021/07/08	3	49.17	2	49.45	48.80	1	4,425	0.02%
2021/07/07	3	50.53	9.1	49.97	49.50	-6.1	4,422	-0.14%
2021/07/06	2	50.75	2	51.15	50.20	0	4,420	0.00%
2021/07/05	7.1	52.08	8	51.99	51.40	-0.9	4,426	-0.02%
2021/07/02	5	49.13	8	49.06	49.20	-3	4,336	-0.07%
2021/07/01	23	49.82	27.1	49.76	48.90	-4.1	4,324	-0.09%
2021/06/30	70.1	50.54	13	50.44	50.60	57.1	4,293	1.33%
2021/06/29	7	48.49	1	48.45	49.45	6	4,156	0.14%
2021/06/28	39	48.53	26	47.97	49.45	13	4,093	0.32%
2021/06/25	14	46.69	2.1	45.83	46.30	11.9	4,038	0.30%
2021/06/24	0	0.00	40	45.27	45.40	-40	4,028	-0.99%
2021/06/23	1	45.45	2.1	45.08	45.35	-1.1	4,027	-0.03%
2021/06/22	3.1	44.49	3	44.62	44.25	0.1	4,027	0.00%
2021/06/21	2	44.53	81	44.56	44.55	-79	4,028	-1.96%
2021/06/18	3.1	46.42	10	46.35	46.10	-6.9	4,100	-0.17%
2021/06/17	2	46.28	30	46.57	46.70	-28	4,133	-0.68%
2021/06/16	0.1	46.79	0	0.00	46.05	0.1	4,143	0.00%
2021/06/15	0.1	46.96	0	0.00	46.90	0.1	4,150	0.00%
2021/06/09	0	0.00	4	46.75	46.35	-4	4,255	-0.09%
2021/06/08	0	0.00	4.1	46.45	46.75	-4.1	4,256	-0.10%
2021/06/07	2	45.98	2	45.88	45.90	0	4,270	0.00%
2021/06/04	4	47.15	2	46.78	46.90	2	4,255	0.05%
2021/06/03	0	0.00	51	46.41	46.10	-51	4,230	-1.21%
2021/06/02	7	45.79	3	45.90	45.70	4	4,216	0.09%
2021/06/01	1	47.25	3	46.63	46.55	-2	4,192	-0.05%
2021/05/31	0.1	45.50	2	45.80	45.65	-1.9	4,161	-0.05%
2021/05/28	1	45.00	2	45.25	45.15	-1	4,150	-0.02%
2021/05/27	0	0.00	5	43.73	44.05	-5	4,156	-0.12%
2021/05/26	13	44.10	16	44.51	44.05	-3	4,159	-0.07%
2021/05/25	21	44.75	10	44.85	44.55	11	4,173	0.26%
2021/05/24	1	43.35	1	41.80	43.15	0	4,161	0.00%
2021/05/21	0	0.00	5	41.75	41.85	-5	4,150	-0.12%
2021/05/20	7	41.46	12	41.85	41.05	-5	4,168	-0.12%
2021/05/19	0	0.00	1	41.20	42.10	-1	4,240	-0.02%
2021/05/18	13	41.87	4	42.05	42.15	9	4,240	0.21%
2021/05/17	11	39.16	12	40.47	38.80	-1	4,211	-0.02%
2021/05/14	21	41.62	3	42.15	41.90	18	4,176	0.43%
2021/05/13	2	42.10	0	0.00	42.30	2	4,130	0.05%
2021/05/12	17.2	41.81	18.6	40.99	41.60	-1.5	4,091	-0.04%
2021/05/11	24.2	47.32	10.2	46.19	44.60	14	4,017	0.35%
2021/05/10	7.5	49.37	15	49.43	48.90	-7.5	3,942	-0.19%
2021/05/07	4.1	51.04	17.2	51.01	50.70	-13.1	3,891	-0.34%
2021/05/06	33.1	50.60	47	49.23	48.80	-13.9	3,833	-0.36%
2021/05/05	5	51.52	29	52.14	52.60	-24	3,721	-0.65%
2021/05/04	29	50.52	26	50.95	51.60	3	3,676	0.08%
2021/05/03	52	56.89	45	56.27	54.60	7	3,538	0.20%
2021/04/29	52	54.75	37.3	55.24	56.40	14.7	3,373	0.44%
2021/04/28	22.1	56.35	77.1	56.42	56.00	-55.1	3,251	-1.69%
2021/04/27	70.1	56.86	43	56.50	55.90	27.1	3,127	0.87%
2021/04/26	190.9	57.04	71.4	57.72	58.00	119.5	2,931	4.08%	大買/鉅額交易
2021/04/23	37	50.56	52	50.90	53.50	-15	2,468	-0.61%
2021/04/22	48.1	49.17	18.3	48.17	48.65	29.8	2,238	1.33%
2021/04/21	100.3	49.18	35.3	48.87	49.40	65	2,087	3.11%
2021/04/20	41.5	47.55	31.1	47.74	47.65	10.4	1,811	0.57%
2021/04/19	24.1	44.81	10	44.64	45.05	14.1	1,934	0.73%
2021/04/16	1	43.85	5	44.20	43.85	-4	1,993	-0.20%
2021/04/15	1	42.00	11	42.32	42.45	-10	1,950	-0.51%
2021/04/14	18	41.94	1	42.80	42.10	17	1,944	0.87%
2021/04/13	0.1	43.65	5	43.90	42.55	-4.9	1,938	-0.25%
2021/04/12	1	44.10	4.1	44.29	43.90	-3.1	1,923	-0.16%
2021/04/09	2.1	44.05	5.1	44.25	44.25	-3.1	1,899	-0.16%
2021/04/08	0	0.00	1	43.75	43.65	-1	1,858	-0.05%
2021/04/07	0	0.00	6	43.55	43.55	-6	1,834	-0.33%
2021/04/06	1	43.55	6	43.64	43.60	-5	1,828	-0.27%
2021/04/01	5	43.27	1	43.30	43.30	4	1,835	0.22%
2021/03/31	5	43.02	0	0.00	43.10	5	1,812	0.28%
2021/03/30	6	43.57	11.1	43.33	43.45	-5.1	1,807	-0.28%
2021/03/29	0.1	42.30	7	42.52	42.50	-7	1,752	-0.40%
2021/03/26	2	42.20	0	0.00	42.20	2	1,747	0.11%
2021/03/25	7	42.14	1	42.10	42.05	6	1,755	0.34%
2021/03/24	7.6	42.31	0	42.45	42.30	7.6	1,747	0.43%
2021/03/23	13	43.59	7	42.91	42.70	6	1,742	0.35%
2021/03/22	2	42.52	16	42.93	43.30	-14	1,655	-0.84%
2021/03/19	4	42.13	1	42.10	42.10	3	1,650	0.18%
2021/03/18	15	42.31	13.1	42.29	42.25	1.9	1,646	0.12%
2021/03/17	5.1	42.77	8	42.76	42.60	-2.9	1,666	-0.17%
2021/03/16	12.2	42.33	7	42.21	42.45	5.2	1,607	0.32%
2021/03/15	0.3	41.60	0	0.00	41.70	0.3	1,577	0.02%
2021/03/12	1	41.30	1	41.40	41.35	0	1,576	0.00%
2021/03/11	2	41.35	0	0.00	41.15	2	1,591	0.13%
2021/03/10	0.1	40.85	0	0.00	40.80	0.1	1,583	0.01%
2021/03/09	1	40.35	1	40.50	40.65	0	1,611	0.00%
2021/03/05	1	40.45	0	0.00	40.55	1	1,799	0.06%
2021/03/04	2	41.15	0	0.00	40.95	2	1,805	0.11%
2021/03/03	1	40.91	2	41.15	41.45	-1	1,810	-0.05%
2021/03/02	2	41.45	1	42.20	41.50	1	1,808	0.06%
2021/02/26	2	41.80	0	0.00	41.90	2	1,787	0.11%
2021/02/25	2	42.15	6	42.01	42.10	-4	1,776	-0.23%
2021/02/24	5.1	41.87	2	42.00	41.55	3.1	1,748	0.18%
2021/02/23	0	0.00	4	41.29	41.80	-4	1,723	-0.23%
2021/02/22	2	41.75	5.1	41.77	41.75	-3.1	1,706	-0.18%
2021/02/19	3	42.10	7.1	41.91	41.75	-4.1	1,679	-0.25%
2021/02/18	21	39.86	3.1	39.93	40.90	18	1,589	1.13%
2021/02/17	7	38.80	1	38.60	38.85	6	1,566	0.38%
2021/02/05	0	39.95	0	0.00	38.00	0	1,559	0.00%
2021/02/04	0	0.00	2.5	37.99	37.95	-2.5	1,564	-0.16%
2021/02/03	1	37.80	0	0.00	37.75	1	1,564	0.06%
2021/02/02	1	37.90	0	0.00	37.75	1	1,572	0.06%
2021/02/01	5	37.60	0	0.00	37.55	5	1,582	0.32%
2021/01/29	2	38.60	3	38.37	38.25	-1	1,576	-0.06%
2021/01/28	2	38.65	0	0.00	38.65	2	1,575	0.13%
2021/01/27	2	39.50	1	39.60	39.40	1	1,564	0.06%
2021/01/26	3	39.12	2	39.70	39.20	1	1,558	0.06%
2021/01/25	1	39.00	0	0.00	39.05	1	1,551	0.06%
2021/01/22	5	39.05	2	39.00	39.15	3	1,548	0.19%
2021/01/21	0	0.00	2	39.50	39.00	-2	1,544	-0.13%
2021/01/20	6	39.45	7	38.83	38.85	-1	1,537	-0.07%
2021/01/19	2	40.05	3	40.08	39.95	-1	1,527	-0.07%
2021/01/18	4	39.40	3	39.53	39.80	1	1,528	0.07%
2021/01/15	20	40.81	1	40.30	40.25	19	1,526	1.24%
2021/01/14	4	41.80	1	41.95	41.65	3	1,497	0.20%
2021/01/13	5	41.76	9.4	41.79	41.80	-4.4	1,470	-0.30%
2021/01/12	27.1	43.53	42.2	43.07	42.10	-15.1	1,434	-1.05%
2021/01/11	14.4	41.21	7.5	40.99	41.70	6.9	1,145	0.60%
2021/01/08	3	38.90	35	39.05	38.90	-32	1,019	-3.14%
2021/01/07	1	38.50	0	0.00	38.55	1	1,013	0.10%
2021/01/06	6.4	38.43	0	0.00	38.60	6.4	1,022	0.62%
2021/01/05	3.4	39.03	19	38.81	38.90	-15.6	1,005	-1.55%
2020/12/28	0	0.00	0	40.05	39.90	0	1,000	0.00%
2020/12/25	0	39.30	0	0.00	39.35	0	980	0.00%
2020/12/24	11	38.90	3	39.35	39.25	8	977	0.82%
2020/12/23	0.2	38.82	0	0.00	38.65	0.2	972	0.02%
2020/12/22	0	0.00	3	38.78	38.10	-3	974	-0.31%
2020/12/18	0	0.00	5	39.05	38.85	-5	965	-0.52%
2020/12/15	0	0.00	0	40.40	39.25	0	958	0.00%
2020/12/11	2	40.00	5	39.15	38.85	-3	925	-0.32%
2020/12/10	7	40.33	1	40.19	40.00	6	892	0.67%
2020/12/09	4	39.80	2	39.58	39.80	2	863	0.23%
2020/12/08	0.4	39.15	0	0.00	39.15	0.4	855	0.05%
2020/12/07	27	39.62	1	39.50	39.50	26	850	3.06%
2020/12/04	8	40.17	0	0.00	39.80	8	830	0.96%
2020/12/03	0	40.60	0	0.00	39.70	0	813	0.00%
2020/12/02	30	40.69	10.1	40.90	40.60	19.9	785	2.54%
2020/12/01	0	0.00	2	39.50	39.80	-2	678	-0.29%
2020/11/27	4	37.66	1.3	37.65	37.70	2.7	604	0.45%
2020/11/25	1	36.95	0	0.00	36.95	1	582	0.17%
2020/11/24	1	37.39	0	0.00	37.15	1	579	0.18%
2020/11/23	1.1	37.31	2	37.63	37.40	-0.9	577	-0.16%
2020/11/20	3	37.10	3	37.23	37.20	0	571	0.00%
2020/11/19	1	36.90	2	36.88	36.90	-1	567	-0.18%
2020/11/17	1	36.80	4	36.91	36.80	-3	581	-0.52%
2020/11/13	3	36.29	2	36.55	36.55	1	631	0.16%
2020/11/12	2	36.50	0	0.00	36.50	2	641	0.31%
2020/11/11	0	36.95	0	0.00	35.80	0	643	0.00%
2020/11/10	1	35.50	52	35.37	35.70	-51	656	-7.77%
2020/11/09	8	35.95	68	36.06	35.85	-60	695	-8.63%
2020/11/06	0	0.00	1	36.65	36.60	-1	683	-0.15%
2020/11/05	2	36.88	0	0.00	37.05	2	682	0.29%
2020/11/04	2	36.55	0	0.00	36.60	2	683	0.29%
2020/11/02	4	35.94	0	0.00	35.95	4	715	0.56%
2020/10/30	1	36.60	0	0.00	36.40	1	718	0.14%
2020/10/29	1	36.40	0	0.00	36.60	1	721	0.14%
2020/10/28	0	0.00	2	36.80	36.30	-2	730	-0.27%
2020/10/27	10	36.95	0	0.00	36.80	10	729	1.37%
2020/10/26	30	37.35	0	0.00	37.15	30	732	4.10%
2020/10/23	31	37.79	4	37.54	37.80	27	727	3.71%
2020/10/22	11	37.19	2	37.08	37.05	9	723	1.24%
2020/10/21	5	36.90	1	37.00	37.15	4	730	0.55%
2020/10/20	40	37.17	6	36.95	36.90	34	742	4.58%
2020/10/19	5	36.90	2	36.85	37.00	3	739	0.41%
2020/10/15	2	36.40	0	0.00	36.55	2	751	0.27%
2020/10/14	5	36.56	0	0.00	36.80	5	758	0.66%
2020/10/08	3	35.57	0	0.00	35.40	3	770	0.39%
2020/10/06	1	35.00	0	0.00	35.05	1	775	0.13%
2020/10/05	1	34.40	0	0.00	34.50	1	788	0.13%
2020/09/30	0	0.00	47	34.84	34.90	-47	806	-5.83%
2020/09/29	0	0.00	1	35.50	34.95	-1	816	-0.12%
2020/09/25	1	34.00	0	0.00	34.30	1	840	0.12%
2020/09/24	3	35.00	0	0.00	34.90	3	846	0.35%
2020/09/23	0	0.00	1	35.40	35.45	-1	846	-0.12%
2020/09/22	2	35.80	5	35.70	35.75	-3	853	-0.35%
2020/09/16	5	36.35	0	0.00	36.30	5	931	0.54%
2020/09/14	0	0.00	1	36.15	36.20	-1	943	-0.11%
2020/09/08	2	36.38	4	36.31	36.30	-2	958	-0.21%
2020/09/07	2	36.90	1	36.85	36.85	1	965	0.10%
2020/09/03	0	0.00	3	37.55	37.55	-3	965	-0.31%
2020/09/01	5	37.30	3	37.33	37.50	2	1,051	0.19%
2020/08/28	0	0.00	1	37.55	37.60	-1	1,108	-0.09%
2020/08/27	2	37.60	0	0.00	37.50	2	1,131	0.18%
2020/08/26	1	37.80	1	37.65	37.75	0	1,161	0.00%
2020/08/24	3	37.80	0	0.00	37.85	3	1,201	0.25%
2020/08/21	10	36.80	7	37.30	37.35	3	1,407	0.21%
2020/08/20	21	36.68	5	37.25	36.30	16	1,540	1.04%
2020/08/19	35	37.98	0	0.00	37.35	35	1,530	2.29%
2020/08/18	0	0.00	4	38.48	38.30	-4	1,529	-0.26%
2020/08/17	0	39.30	3	38.95	38.85	-3	1,584	-0.19%
2020/08/14	6	38.95	14	38.55	39.20	-8	1,622	-0.49%
2020/08/13	12	39.65	8	39.33	39.10	4	1,632	0.25%
2020/08/11	2	41.45	0	0.00	41.35	2	1,647	0.12%
2020/08/10	0	0.00	45	41.52	41.70	-45	1,672	-2.69%
2020/08/07	15	41.86	0	0.00	41.65	15	1,711	0.88%
2020/08/06	18	43.29	0	0.00	42.75	18	1,735	1.04%
2020/08/05	1	42.95	12	43.06	43.45	-11	1,750	-0.63%
2020/08/04	5	42.85	0	0.00	42.90	5	1,796	0.28%
2020/08/03	0	0.00	3	43.45	43.30	-3	1,825	-0.16%
2020/07/31	1	42.70	0	0.00	43.05	1	1,865	0.05%
2020/07/28	1	40.80	3	41.63	40.75	-2	1,965	-0.10%
2020/07/27	4	41.80	2	42.08	41.60	2	1,993	0.10%
2020/07/24	0	0.00	1	42.30	42.25	-1	2,042	-0.05%
2020/07/23	16	43.33	5	43.21	43.50	11	2,084	0.53%
2020/07/22	32	42.98	0	0.00	43.15	32	2,114	1.51%
2020/07/16	1	42.20	0	0.00	42.35	1	2,441	0.04%
2020/07/15	4	42.45	10	43.17	42.30	-6	2,459	-0.24%
2020/07/14	3	43.43	0	0.00	43.10	3	2,480	0.12%
2020/07/10	5	43.91	0	0.00	43.75	5	2,521	0.20%
2020/07/09	3	44.95	0	0.00	44.95	3	2,536	0.12%
2020/07/08	1	44.70	2	44.85	44.85	-1	2,536	-0.04%
2020/07/07	4	44.74	0	0.00	44.55	4	2,540	0.16%
2020/07/06	0	0.00	2	45.20	45.10	-2	2,564	-0.08%
2020/07/03	12	44.90	4	44.89	44.75	8	2,593	0.31%
2020/07/02	12	44.53	2	44.65	44.65	10	2,624	0.38%
2020/06/30	0	43.50	0	0.00	43.40	0	2,656	0.00%
2020/06/23	1	46.30	0	0.00	46.60	1	2,705	0.04%
2020/06/22	3	47.45	0	0.00	47.25	3	2,696	0.11%
2020/06/18	3	47.80	0	0.00	47.70	3	2,760	0.11%
2020/06/17	6	47.65	0	0.00	47.65	6	2,767	0.22%
2020/06/16	3	47.70	1	47.65	47.70	2	2,794	0.07%
2020/06/15	2	47.05	0	0.00	46.95	2	2,849	0.07%
2020/06/12	0	0.00	4	46.70	46.75	-4	2,898	-0.14%
2020/06/11	2	47.40	2	47.80	47.30	0	2,932	0.00%
2020/06/10	5	47.80	1	48.00	47.95	4	2,977	0.13%
2020/06/09	4	48.01	19.2	48.32	47.75	-15.2	3,041	-0.50%
2020/06/08	10	48.61	5	48.64	48.20	5	3,102	0.16%
2020/06/05	4	50.93	0	0.00	50.50	4	3,120	0.13%
2020/06/04	1	50.20	3	50.70	50.00	-2	3,245	-0.06%
2020/06/03	4	49.90	0	0.00	49.90	4	3,347	0.12%
2020/06/02	1	49.75	2	50.13	50.10	-1	3,765	-0.03%
2020/06/01	1	49.95	2	49.70	49.65	-1	3,932	-0.03%
2020/05/29	4	49.46	5	49.44	49.55	-1	3,929	-0.03%
2020/05/28	28	52.34	14	49.81	49.50	14	3,917	0.36%
2020/05/27	0.2	51.70	8	49.91	52.00	-7.8	3,725	-0.21%
2020/05/26	6	48.20	2	48.50	48.05	4	3,625	0.11%
2020/05/22	5	48.54	3	49.12	47.55	2	3,626	0.06%
2020/05/21	6	47.20	2	48.65	48.35	4	3,578	0.11%
2020/05/20	2	46.90	0	0.00	46.90	2	3,540	0.06%
2020/05/19	1	47.50	0	0.00	47.40	1	3,533	0.03%
2020/05/15	2	47.78	3	47.83	47.95	-1	3,514	-0.03%
2020/05/13	0	0.00	1	47.80	48.10	-1	3,533	-0.03%
2020/05/12	0	0.00	3	47.00	46.60	-3	3,526	-0.09%
2020/05/11	1	47.60	5	47.69	47.35	-4	3,528	-0.11%
2020/05/08	3	48.77	2	49.05	48.70	1	3,490	0.03%
2020/05/07	0	0.00	1	48.95	49.00	-1	3,481	-0.03%
2020/05/06	1	47.30	0	0.00	48.80	1	3,469	0.03%
2020/05/05	1	47.88	1	47.35	47.30	0	3,435	0.00%
2020/05/04	2	46.45	1	47.40	47.40	1	3,452	0.03%
2020/04/30	3	47.67	4	47.39	47.20	-1	3,463	-0.03%
2020/04/29	2	47.63	10	47.51	47.60	-8	3,463	-0.23%
2020/04/28	3	47.13	4	47.76	47.15	-1	3,461	-0.03%
2020/04/27	0	0.00	1	46.75	46.60	-1	3,462	-0.03%
2020/04/24	3	46.85	1	46.75	46.55	2	3,581	0.06%
2020/04/23	7	46.22	1	45.95	46.20	6	3,622	0.17%
2020/04/22	13	45.53	13	45.03	46.70	0	3,621	0.00%
2020/04/21	39	47.64	45	47.25	45.40	-6	3,585	-0.17%
2020/04/20	0	0.00	3	45.95	45.95	-3	3,419	-0.09%
2020/04/17	1	41.00	11	41.65	41.80	-10	3,414	-0.29%
2020/04/16	0	0.00	1	41.45	41.30	-1	3,398	-0.03%
2020/04/15	3	41.15	18	40.96	41.15	-15	3,441	-0.44%
2020/04/14	4	40.43	23	40.63	40.65	-19	3,468	-0.55%
2020/04/13	0	0.00	1	39.50	39.80	-1	3,466	-0.03%
2020/04/10	5	39.70	0	0.00	39.60	5	3,482	0.14%
2020/04/09	9	40.69	16	40.99	39.85	-7	3,496	-0.20%
2020/04/08	4	40.21	1	39.70	40.40	3	3,506	0.09%
2020/04/07	1	38.50	5	38.85	39.10	-4	3,477	-0.12%
2020/04/06	2	37.05	3	37.50	37.75	-1	3,461	-0.03%
2020/04/01	3	36.00	5	36.12	36.50	-2	3,511	-0.06%
2020/03/31	1	36.20	0	0.00	36.05	1	3,533	0.03%
2020/03/30	1	35.05	7	36.00	36.45	-6	3,523	-0.17%
2020/03/27	6	36.45	26	36.52	35.80	-20	3,533	-0.57%
2020/03/26	2	36.45	3	36.62	36.65	-1	3,557	-0.03%
2020/03/25	11	36.25	8	36.68	36.60	3	3,541	0.08%
2020/03/24	4	34.39	1	34.15	34.10	3	3,545	0.08%
2020/03/23	15	31.99	3	31.98	32.15	12	3,708	0.32%
2020/03/20	0	33.25	1	33.10	33.25	-1	3,876	-0.03%
2020/03/19	24	31.48	3	31.52	30.25	21	3,869	0.54%
2020/03/18	28	34.65	3	35.83	33.55	25	3,815	0.66%
2020/03/17	13	35.32	8	35.70	35.70	5	3,765	0.13%
2020/03/16	23	38.04	6	38.99	36.90	17	3,727	0.46%
2020/03/13	19	38.93	11	38.10	40.35	8	3,670	0.22%
2020/03/12	5	41.56	10	43.48	41.50	-5	3,600	-0.14%
2020/03/11	9	46.57	5	46.07	45.60	4	3,554	0.11%
2020/03/10	12	47.20	5	45.97	47.45	7	3,515	0.20%
2020/03/09	9	47.70	28.4	47.69	46.85	-19.4	3,372	-0.58%
2020/03/06	19	48.36	37	48.10	47.65	-18	3,238	-0.56%
2020/03/05	2	45.30	35.7	46.44	46.65	-33.7	2,797	-1.21%
2020/03/04	2	42.08	0	0.00	42.45	2	2,599	0.08%
2020/03/03	1	42.35	1	42.45	41.80	0	2,583	0.00%
2020/03/02	3	40.43	0	0.00	41.00	3	2,566	0.12%
2020/02/27	9	41.70	0	0.00	41.10	9	2,549	0.35%
2020/02/26	11	43.65	2	43.75	43.10	9	2,511	0.36%
2020/02/25	0	0.00	4	42.95	43.35	-4	2,487	-0.16%
2020/02/24	1	43.70	0	0.00	43.50	1	2,477	0.04%
2020/02/21	0	0.00	1.1	43.76	43.80	-1.1	2,461	-0.04%
2020/02/20	0	0.00	2	44.30	44.05	-2	2,453	-0.08%
2020/02/19	8	43.91	3	43.87	44.00	5	2,458	0.20%
2020/02/18	0	44.15	1	45.10	44.05	-1	2,449	-0.04%
2020/02/17	7	45.94	9	45.75	45.40	-2	2,429	-0.08%
2020/02/14	3	45.90	5	45.02	45.90	-2	2,398	-0.08%
2020/02/13	2	44.43	2	44.95	43.80	0	2,346	0.00%
2020/02/12	3.4	43.23	2	43.73	44.00	1.4	2,320	0.06%
2020/02/11	4	42.55	1	42.75	42.55	3	2,301	0.13%
2020/02/10	4	42.88	5	42.59	42.25	-1	2,297	-0.04%
2020/02/07	6	43.70	4	44.03	43.10	2	2,292	0.09%
2020/02/06	17	43.81	0	0.00	43.80	17	2,368	0.72%
2020/02/05	5	43.39	8	43.43	43.05	-3	2,365	-0.13%
2020/02/04	3	42.82	6.7	42.89	42.80	-3.7	2,321	-0.16%
2020/02/03	3	41.02	7	41.29	42.00	-4	2,290	-0.17%
2020/01/31	8	41.52	3	42.60	42.00	5	2,248	0.22%
2020/01/30	17	42.48	4	42.31	42.05	13	2,186	0.60%
2020/01/20	10	47.25	13	47.20	46.70	-3	2,126	-0.14%
2020/01/17	18	45.48	31	44.99	46.20	-13	1,968	-0.66%
2020/01/16	8	44.10	6	43.49	43.85	2	1,860	0.11%
2020/01/15	1	43.35	0	0.00	43.20	1	1,816	0.06%
2020/01/14	5	42.91	6.2	43.05	42.90	-1.2	1,789	-0.07%
2020/01/10	14	42.25	8	41.90	42.35	6	1,735	0.35%
2020/01/09	20	43.05	2.8	43.10	42.25	17.3	1,714	1.01%
2020/01/08	6	43.05	37	42.79	42.95	-31	1,642	-1.89%
2020/01/07	8	42.35	9	41.69	42.00	-1	1,576	-0.06%
2020/01/06	1	42.70	1	43.25	42.75	0	1,542	0.00%
2020/01/03	5	42.17	1	42.60	42.90	4	1,504	0.27%
2020/01/02	3	42.70	4	42.80	42.75	-1	1,468	-0.07%
2019/12/31	3	41.82	4	42.00	41.85	-1	1,421	-0.07%
2019/12/30	5	42.07	5	42.23	41.85	0	1,404	0.00%
2019/12/27	17	43.06	4.4	43.42	42.60	12.6	1,377	0.92%
2019/12/26	1	41.65	1	41.90	42.35	0	1,289	0.00%
2019/12/25	13	41.70	2	41.78	41.65	11	1,249	0.88%
2019/12/24	4	41.68	0	0.00	41.75	4	1,240	0.32%
2019/12/23	8	41.98	1	41.45	42.45	7	1,199	0.58%
2019/12/20	3	41.55	1	41.55	41.70	2	1,129	0.18%
2019/12/19	9	41.76	4	41.76	41.45	5	1,099	0.45%
2019/12/18	30	42.49	30	42.31	41.70	0	1,028	0.00%
2019/12/17	24	41.03	32	41.05	41.60	-8	834	-0.96%
2019/12/16	2	38.60	16	38.32	38.65	-14	647	-2.16%
2019/12/13	2	37.70	0	0.00	37.75	2	618	0.32%
2019/12/12	3	37.78	0	0.00	37.85	3	607	0.49%
2019/12/11	2	37.70	0	0.00	38.05	2	594	0.34%
2019/12/09	1	37.35	0	0.00	37.50	1	572	0.17%
2019/12/06	0	37.40	2	38.40	37.55	-2	563	-0.35%
2019/12/05	0	0.00	4	37.85	38.30	-4	528	-0.76%
2019/12/04	0	0.00	1	36.70	36.85	-1	480	-0.21%
2019/12/02	0	0.00	1	35.75	35.80	-1	474	-0.21%
2019/11/27	1	36.59	0	0.00	36.50	1	478	0.22%
2019/11/25	0	36.00	0	0.00	36.15	0	472	0.01%
2019/11/22	2	36.75	1	37.00	36.70	1	468	0.21%
2019/11/21	0	0.00	9	36.44	36.55	-9	459	-1.96%
2019/11/20	0	0.00	3	36.05	36.05	-3	455	-0.66%
2019/11/18	1	36.69	0	36.45	36.45	1	470	0.21%
2019/11/15	0	0.00	1	36.10	36.00	-1	448	-0.22%
2019/11/11	0	34.90	1	34.90	35.00	-1	413	-0.23%
2019/11/08	0	35.80	9	35.96	35.90	-9	398	-2.25%
2019/11/06	10	36.10	0	0.00	36.00	10	377	2.65%
2019/11/05	7	36.77	4	36.78	36.35	3	355	0.84%
2019/11/04	0	0.00	1.6	35.85	35.85	-1.6	239	-0.65%
2019/11/01	1	32.50	0	0.00	32.60	1	201	0.50%
2019/10/30	0.5	32.40	0	0.00	32.40	0.5	207	0.22%
2019/10/29	1	32.30	0	0.00	32.25	1	211	0.47%
2019/10/25	1	32.25	0	0.00	32.20	1	246	0.41%
2019/10/23	0	0.00	2	32.35	32.20	-2	253	-0.79%
2019/10/18	0.1	31.90	0	0.00	32.05	0.1	258	0.04%
2019/10/15	0.6	31.85	1	31.80	31.75	-0.5	263	-0.17%
2019/10/03	2	31.60	0	0.00	31.60	2	323	0.62%
2019/10/02	1	31.75	0	0.00	31.85	1	324	0.31%
2019/09/26	0	0.00	0.3	32.35	32.35	-0.3	320	-0.11%
2019/09/11	0	0.00	1	33.00	33.00	-1	367	-0.27%
2019/09/06	0	0.00	1	33.70	33.65	-1	362	-0.28%
2019/09/05	0	0.00	2	33.48	33.45	-2	356	-0.56%
2019/09/04	1	33.10	0	0.00	33.10	1	348	0.29%
2019/09/03	1	32.95	2	33.25	33.10	-1	347	-0.29%
2019/09/02	1	32.80	0	0.00	33.00	1	335	0.30%
2019/08/30	0	0.00	0.4	32.80	32.80	-0.4	332	-0.13%
2019/08/27	0	0.00	1	33.25	33.00	-1	326	-0.31%
2019/08/23	0	0.00	4	33.15	32.90	-4	320	-1.25%
2019/08/22	4	33.79	3	33.20	32.80	1	314	0.32%
2019/08/21	0	0.00	1	32.90	32.70	-1	296	-0.34%
2019/08/15	0	0.00	3	31.10	31.70	-3	285	-1.05%
2019/08/14	3	31.40	0	0.00	31.45	3	283	1.06%
2019/08/02	0	0.00	3	31.55	31.65	-3	287	-1.04%
2019/08/01	0	0.00	1	32.75	32.70	-1	287	-0.35%
2019/07/30	14	33.67	19	33.31	32.95	-5	283	-1.77%
2019/07/29	1.6	32.73	0	0.00	32.80	1.6	260	0.60%
2019/07/12	0	0.00	2	32.45	32.40	-2	226	-0.88%
2019/07/11	0	0.00	3	31.87	32.50	-3	206	-1.46%
2019/07/10	1.2	30.90	0	0.00	30.85	1.2	184	0.68%
2019/07/03	1	30.95	0	0.00	31.00	1	190	0.52%
2019/07/02	1	31.20	25	31.15	31.15	-24	191	-12.53%
2019/07/01	2	31.00	3	30.90	31.15	-1	190	-0.52%
2019/06/27	1	30.75	1	30.80	30.75	0	188	0.00%
2019/06/25	12	33.04	0	0.00	32.95	12	164	7.28%
2019/06/24	1	33.10	0	0.00	33.20	1	161	0.62%
2019/06/21	0.4	33.20	0	0.00	33.15	0.4	160	0.27%
2019/06/20	0	0.00	4	32.55	32.90	-4	161	-2.48%
2019/06/19	6	32.23	1.5	32.32	32.35	4.5	162	2.75%
2019/06/18	0	0.00	1	32.15	32.05	-1	164	-0.61%
2019/06/05	1	32.50	0	0.00	32.50	1	199	0.50%
2019/06/04	0	0.00	2	32.40	32.55	-2	212	-0.94%
2019/05/29	1	32.00	1.3	32.25	32.25	-0.3	365	-0.09%
2019/05/23	0	0.00	1	32.00	32.05	-1	454	-0.22%
2019/05/21	1	31.65	0	0.00	32.05	1	464	0.22%
2019/05/20	1	31.60	0	0.00	31.75	1	463	0.22%
2019/05/14	0.2	32.10	0	0.00	32.10	0.2	470	0.03%
2019/05/13	0	0.00	1	32.10	32.15	-1	468	-0.21%
2019/05/10	1	32.90	0	0.00	32.80	1	467	0.21%
2019/05/09	4	33.10	0	0.00	33.10	4	464	0.86%
2019/05/07	1	34.15	0	0.00	33.90	1	459	0.22%
2019/05/02	1	34.00	0	0.00	34.15	1	453	0.22%
2019/04/29	0.1	33.85	0	0.00	33.80	0.1	452	0.03%
2019/04/25	0	0.00	0.4	34.25	34.30	-0.4	450	-0.09%
2019/04/22	2.1	34.25	0	0.00	34.30	2.1	447	0.46%
2019/04/19	2	33.95	0	0.00	34.10	2	447	0.45%
2019/04/18	3	34.18	0	0.00	33.95	3	446	0.67%
2019/04/17	2	34.35	0	0.00	34.35	2	444	0.45%
2019/04/16	1	34.05	0	0.00	34.20	1	441	0.23%
2019/04/11	1.3	34.20	0	0.00	34.10	1.3	437	0.30%
2019/03/27	0	0.00	0	34.55	34.45	0	419	0.00%
2019/03/26	0	0.00	0	34.30	34.25	0	417	0.00%
2019/03/25	0.2	34.05	0	0.00	34.05	0.2	415	0.04%
2019/03/22	2	34.70	0	0.00	34.50	2	412	0.49%
2019/03/21	0.3	34.50	0	0.00	34.65	0.3	407	0.07%
2019/03/19	0	34.30	0	0.00	34.25	0	402	0.00%
2019/03/15	0	0.00	2	34.48	34.40	-2	404	-0.50%
2019/03/11	1	33.85	1	33.95	33.85	0	394	0.00%
2019/03/08	3	33.75	2	33.93	34.00	1	390	0.25%
2019/03/07	3	34.57	4	34.63	34.35	-1	379	-0.26%
2019/03/06	6	36.04	2	36.23	36.10	4	352	1.13%
2019/03/05	0	0.00	5	35.30	35.70	-5	277	-1.80%
2019/03/04	4	34.16	0	0.00	34.90	4	249	1.60%
2019/02/27	0	0.00	0.5	34.25	34.25	-0.5	231	-0.19%
2019/02/25	0	0.00	1	33.50	33.20	-1	184	-0.54%
2019/02/22	1	33.30	1	32.45	33.00	0	171	0.00%
2019/02/15	1	30.75	0	0.00	30.75	1	158	0.63%
2019/02/14	2	31.05	0	0.00	31.00	2	157	1.27%
2019/02/13	3	30.30	0	0.00	30.70	3	154	1.94%
2019/02/12	0	0.00	1	30.00	30.30	-1	152	-0.66%
2019/02/11	0.2	30.15	0	0.00	29.95	0.2	152	0.10%
2019/01/22	0.5	29.30	0	0.00	29.20	0.5	156	0.29%
2019/01/14	1	28.50	2	28.70	28.70	-1	167	-0.60%
2019/01/11	2	28.50	0	0.00	28.70	2	169	1.18%
2019/01/09	2	28.50	4	28.76	28.75	-2	172	-1.16%
2019/01/08	0	0.00	2	28.85	28.85	-2	176	-1.13%
2019/01/02	6.2	28.51	0	0.00	28.45	6.2	196	3.13%
2018/12/27	1	28.60	0	0.00	28.60	1	206	0.48%
2018/12/25	2	28.30	0	0.00	28.60	2	213	0.94%
2018/12/20	2	28.35	0	0.00	28.55	2	214	0.93%
2018/12/19	0	28.80	0	0.00	28.85	0	214	0.00%
2018/12/18	2	28.80	0	0.00	28.80	2	214	0.93%
2018/12/14	2	28.80	2	29.15	29.15	0	222	0.00%
2018/12/13	1	29.20	0	0.00	29.25	1	221	0.45%
2018/12/12	1	28.85	1	28.90	29.00	0	222	0.00%
2018/12/11	0	0.00	1	28.50	28.60	-1	222	-0.45%
2018/12/10	2	28.35	0	0.00	28.30	2	223	0.90%
2018/12/07	2	29.50	1	29.65	29.70	1	217	0.46%
2018/12/06	1	29.20	0	0.00	29.40	1	220	0.45%
2018/12/05	2	30.45	0	0.00	30.50	2	218	0.92%
2018/12/04	2	30.95	2	31.30	31.10	0	224	0.00%
2018/12/03	0	0.00	2	31.18	31.40	-2	226	-0.88%
2018/11/29	1	30.10	4	30.21	30.10	-3	223	-1.34%
2018/11/21	0	0.00	1	29.30	29.25	-1	225	-0.44%
2018/11/19	1	29.05	1	29.65	29.45	0	233	0.00%
2018/11/16	1.2	29.09	0	0.00	29.05	1.2	231	0.50%
2018/11/15	0	0.00	2	29.23	29.25	-2	227	-0.88%
2018/11/14	0	0.00	3	28.12	28.30	-3	220	-1.36%
2018/10/31	0	0.00	2	25.75	26.05	-2	234	-0.85%
2018/10/26	0	0.00	1	25.10	25.00	-1	238	-0.42%
2018/10/24	5	26.00	0	0.00	26.05	5	234	2.13%
2018/10/17	0.2	27.25	14	27.20	27.00	-13.8	237	-5.82%
2018/10/16	1.1	27.26	0	0.00	27.10	1.1	237	0.46%
2018/10/15	4	27.50	0.7	27.75	27.40	3.3	232	1.43%
2018/10/12	0.3	27.95	0	0.00	27.75	0.3	229	0.13%
2018/10/11	6	28.11	0	0.00	27.95	6	230	2.61%
2018/10/09	0	0.00	3	31.45	31.05	-3	219	-1.36%
2018/10/05	4	31.26	0	0.00	31.10	4	218	1.83%
2018/10/04	0	0.00	1	32.20	32.10	-1	213	-0.47%
2018/10/03	3	33.02	0	0.00	32.80	3	208	1.44%
2018/09/27	1	33.30	0	0.00	33.25	1	228	0.44%
2018/09/26	0	0.00	1	33.50	33.40	-1	231	-0.43%
2018/09/21	3	33.15	0	0.00	33.10	3	239	1.25%
2018/09/17	0.1	36.70	0	0.00	33.90	0.1	300	0.04%
2018/09/11	0	0.00	1	33.95	34.10	-1	329	-0.30%
2018/09/10	8	35.09	0	0.00	33.85	8	332	2.41%
2018/09/07	3	35.85	0	0.00	35.60	3	329	0.91%
2018/09/06	0	0.00	2	36.20	36.30	-2	337	-0.59%
2018/09/05	2	36.33	3	36.42	36.30	-1	341	-0.29%
2018/09/03	1	36.60	1	36.65	36.65	0	358	0.00%
2018/08/30	0	0.00	1	36.45	36.40	-1	370	-0.27%
2018/08/28	0	0.00	1	36.35	36.25	-1	393	-0.25%
2018/08/27	1	35.75	2	35.73	36.05	-1	403	-0.25%
2018/08/22	1	36.15	0	0.00	36.30	1	456	0.22%
2018/08/21	1	36.35	3	36.25	36.35	-2	464	-0.43%
2018/08/17	1.1	36.40	0	0.00	36.35	1.1	484	0.23%
2018/08/15	0	0.00	2	36.75	36.75	-2	510	-0.39%
2018/08/14	0	0.00	4	36.81	36.70	-4	529	-0.76%
2018/08/13	5	36.50	2	36.50	36.55	3	531	0.56%
2018/08/10	0	0.00	2	37.00	36.90	-2	530	-0.38%
2018/08/09	0	0.00	1	36.75	36.60	-1	565	-0.18%
2018/08/08	12	36.72	18	36.65	36.80	-6	600	-1.00%
2018/08/07	6	36.93	0	0.00	36.85	6	600	1.00%
2018/08/06	2	37.20	1	37.15	37.10	1	624	0.16%
2018/08/01	0	0.00	4	37.40	37.40	-4	633	-0.63%
2018/07/31	0	0.00	4	37.46	37.40	-4	634	-0.63%
2018/07/24	5	36.95	0	0.00	37.20	5	632	0.79%
2018/07/20	1	37.15	0	0.00	37.05	1	638	0.16%
2018/07/17	0.1	37.80	0	0.00	37.45	0.1	649	0.02%
2018/07/16	1	37.30	0	0.00	37.35	1	650	0.15%
2018/07/13	1	37.15	0	0.00	37.20	1	658	0.15%
2018/07/12	1	36.70	0	0.00	36.90	1	659	0.15%
2018/07/11	0	0.00	1	36.65	36.70	-1	663	-0.15%
2018/07/09	1	36.15	6	36.25	36.20	-5	671	-0.74%
2018/07/06	2	36.48	0	0.00	36.45	2	667	0.30%
2018/07/04	0	0.00	2	37.35	37.20	-2	668	-0.30%
2018/07/03	5	37.75	0	0.00	37.50	5	669	0.75%
2018/07/02	1	37.75	0	0.00	37.65	1	669	0.15%
2018/06/29	2	37.53	0	0.00	37.50	2	669	0.30%
2018/06/27	9.1	37.83	0	0.00	37.75	9.1	671	1.36%
2018/06/26	0	0.00	1	39.95	39.95	-1	646	-0.15%
2018/06/25	0	0.00	1	40.20	40.20	-1	623	-0.16%
2018/06/22	0	0.00	2	40.20	40.15	-2	617	-0.32%
2018/06/21	3	40.32	0	0.00	40.35	3	613	0.49%
2018/06/20	6	40.25	1	40.45	40.35	5	617	0.81%
2018/06/19	1	40.60	0	0.00	40.55	1	632	0.16%
2018/06/14	0	0.00	1	41.40	41.25	-1	661	-0.15%
2018/06/13	0	0.00	1	41.10	41.05	-1	655	-0.15%
2018/06/12	1	41.00	0	0.00	40.95	1	661	0.15%
2018/06/07	0	0.00	1	40.95	40.60	-1	669	-0.15%
2018/06/06	1	41.00	0	0.00	40.70	1	669	0.15%
2018/06/05	0	0.00	3	41.35	41.05	-3	662	-0.45%
2018/06/04	1	41.50	3	41.47	41.55	-2	682	-0.29%
2018/06/01	2	41.50	2	41.45	41.35	0	723	0.00%
2018/05/31	3	41.57	1	41.60	41.50	2	748	0.27%
2018/05/30	0	0.00	3	40.53	40.85	-3	710	-0.42%
2018/05/29	0	0.00	1	40.70	40.80	-1	709	-0.14%
2018/05/28	4	40.63	0	40.80	40.85	4	710	0.56%
2018/05/25	7	40.44	2	40.55	40.35	5	734	0.68%
2018/05/24	1	40.60	0	0.00	40.65	1	769	0.13%
2018/05/23	3	40.88	2	40.55	40.70	1	769	0.13%
2018/05/22	2	40.85	0.1	40.50	40.50	1.9	750	0.26%
2018/05/21	1	40.25	1	40.25	40.25	0	732	0.00%
2018/05/18	1	39.95	0	0.00	40.00	1	729	0.14%
2018/05/17	1	40.95	4	40.58	40.30	-3	728	-0.41%
2018/05/16	2	40.70	1	40.85	40.60	1	700	0.14%
2018/05/14	0	0.00	5	39.65	39.65	-5	674	-0.74%
2018/05/10	1	38.55	0	0.00	38.50	1	647	0.15%
2018/05/08	2	38.38	0	0.00	38.70	2	643	0.31%
2018/05/07	0	0.00	6	38.43	38.55	-6	643	-0.93%
2018/04/30	1	38.30	0	0.00	38.35	1	645	0.15%
2018/04/27	2	38.20	6	38.15	38.15	-4	647	-0.62%
2018/04/25	2	38.70	0	0.00	38.70	2	644	0.31%
2018/04/24	1.1	38.60	0	0.00	38.60	1.1	643	0.18%
2018/04/23	4	39.65	0	0.00	39.45	4	640	0.62%
2018/04/20	1	39.70	0	0.00	39.75	1	642	0.16%
2018/04/19	2	39.68	0	0.00	39.75	2	642	0.31%
2018/04/11	0	40.20	1	40.35	40.20	-1	656	-0.15%
2018/04/10	1	39.90	0	0.00	40.10	1	654	0.15%
2018/03/31	1	39.95	0	0.00	40.00	1	642	0.16%
2018/03/30	1	40.50	0	0.00	40.15	1	637	0.16%
2018/03/29	1	40.50	0	0.00	40.50	1	635	0.16%
2018/03/23	1	39.70	0	0.00	39.70	1	636	0.16%
2018/03/22	2	40.53	2	40.60	40.20	0	629	0.00%
2018/03/20	2	41.25	0	0.00	41.30	2	602	0.33%
2018/03/19	0	0.00	1	40.85	40.65	-1	579	-0.17%
2018/03/16	1	40.85	2	40.85	40.65	-1	574	-0.17%
2018/03/15	1	40.45	0	0.00	40.40	1	564	0.18%
2018/03/14	2	40.40	1	40.40	40.40	1	564	0.18%
2018/03/13	0	40.30	5	40.55	40.45	-5	561	-0.89%
2018/03/12	1	40.10	0	0.00	40.05	1	550	0.18%
2018/03/09	0	0.00	3	40.10	40.05	-3	545	-0.55%
2018/03/07	0	39.80	2	40.00	39.80	-2	520	-0.38%
2018/03/06	0	0.00	3	39.80	40.00	-3	477	-0.63%
2018/03/05	2	39.50	0	0.00	39.40	2	457	0.44%
2018/03/02	1	39.45	0	0.00	39.45	1	454	0.22%
2018/03/01	0	0.00	1	39.20	39.70	-1	455	-0.22%
2018/02/27	2	39.55	0	0.00	39.50	2	452	0.44%
2018/02/26	3	39.13	9	39.22	39.65	-6	417	-1.44%
2018/02/08	0	0.00	1	37.50	37.65	-1	459	-0.22%
2018/02/07	2	36.93	0	0.00	36.50	2	469	0.43%
2018/02/06	1	36.80	0	0.00	35.95	1	474	0.21%
2018/02/05	0.1	38.10	0	0.00	38.05	0.1	486	0.03%
2018/02/01	1	38.30	0	0.00	38.30	1	522	0.19%
2018/01/31	0	0.00	2	38.30	38.25	-2	557	-0.36%
2018/01/29	0	0.00	2	38.50	38.45	-2	655	-0.31%
2018/01/22	0	0.00	0.2	38.55	38.55	-0.2	665	-0.02%
2018/01/10	0	0.00	4	38.10	38.00	-4	668	-0.60%
2018/01/08	0	0.00	6	38.70	38.65	-6	670	-0.89%
2018/01/04	0	0.00	10	39.10	39.05	-10	671	-1.49%
2018/01/03	0	0.00	6	38.98	39.05	-6	675	-0.89%