宇瞻 (8271)-元大券商分點個股進出

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
69.7
漲跌
▼0.3
漲幅
-0.43%
成交量
1,108張
產業
上市半導體類股
376人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宇瞻 (8271)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	13	69.62	13	69.83	69.70	0	2,416	0.00%
2024/05/07	161.2	70.79	152.3	71.02	70.00	8.9	2,402	0.37%	大買/大賣/
2024/05/06	21	68.67	65.2	68.70	68.30	-44.2	2,312	-1.91%
2024/05/03	14	67.21	40	67.24	67.40	-26	2,277	-1.14%
2024/05/02	12	66.58	57.3	66.71	66.70	-45.3	2,267	-2.00%
2024/04/30	68	68.49	68	68.54	67.60	0	2,245	0.00%
2024/04/29	17	66.93	21.1	67.19	68.00	-4.1	2,208	-0.19%
2024/04/26	13.9	66.19	8.6	66.24	66.00	5.3	2,192	0.24%
2024/04/25	8	64.85	11.1	65.10	65.00	-3.1	2,179	-0.14%
2024/04/24	22.5	65.11	31.9	65.24	64.90	-9.5	2,176	-0.44%
2024/04/23	11	62.75	24.2	62.81	63.10	-13.2	2,164	-0.61%
2024/04/22	54.1	62.99	87.1	63.12	62.40	-33	2,159	-1.53%
2024/04/19	43.1	64.73	108.6	65.47	64.10	-65.5	2,153	-3.04%	大賣/
2024/04/18	44	67.48	138.9	67.82	67.20	-94.9	2,129	-4.46%	大賣/
2024/04/17	12	69.35	26.7	69.51	69.80	-14.7	2,112	-0.70%
2024/04/16	63	68.46	92.2	69.08	67.80	-29.2	2,104	-1.39%
2024/04/15	33	72.03	57.9	72.07	72.10	-24.9	2,073	-1.20%
2024/04/12	111.8	74.37	84.5	74.30	74.20	27.3	2,061	1.32%	大買/
2024/04/11	162	72.32	83	71.64	71.80	79	2,010	3.93%	大買/
2024/04/10	290	73.60	91	73.48	73.20	199	2,006	9.92%	大買/鉅額交易
2024/04/09	28	71.27	25.6	71.01	71.50	2.4	1,948	0.12%
2024/04/08	8	71.49	12.2	71.71	72.00	-4.2	1,932	-0.22%
2024/04/03	3	70.30	4	70.63	71.00	-1	1,931	-0.05%
2024/04/02	27	72.37	29.3	72.17	71.10	-2.3	1,931	-0.12%
2024/04/01	0	0.00	1	71.50	71.20	-1	1,951	-0.05%
2024/03/29	0	0.00	0.4	70.39	70.00	-0.4	1,939	-0.02%
2024/03/28	8	70.56	26.5	70.93	70.10	-18.5	1,932	-0.96%
2024/03/27	2.3	71.18	4	71.50	72.00	-1.7	1,928	-0.09%
2024/03/26	23	72.58	44.6	72.24	71.00	-21.5	1,907	-1.13%
2024/03/25	22	71.13	23	71.22	71.20	-1	1,840	-0.05%
2024/03/22	646	72.29	829.2	73.36	70.80	-183.2	1,813	-10.10%	大買/大賣/鉅額交易
2024/03/21	613	73.35	356.9	73.05	74.90	256.1	1,614	15.86%	大買/大賣/鉅額交易
2024/03/20	20	68.61	14.4	68.92	68.10	5.6	1,447	0.39%
2024/03/19	15	68.65	12.2	68.92	68.70	2.8	1,444	0.20%
2024/03/18	19	68.98	19.1	68.78	68.90	-0.1	1,425	-0.01%
2024/03/15	23	67.71	16.3	68.07	67.00	6.7	1,403	0.48%
2024/03/14	16	67.73	15.6	67.91	67.50	0.4	1,393	0.03%
2024/03/13	30	68.86	30.6	69.27	68.30	-0.6	1,401	-0.04%
2024/03/12	41	69.40	35.4	69.28	69.70	5.6	1,396	0.40%
2024/03/11	29	67.74	28.5	67.42	66.80	0.5	1,380	0.04%
2024/03/08	77.1	68.67	100.7	68.98	67.70	-23.6	1,361	-1.74%
2024/03/07	14.1	72.11	17.7	72.09	72.10	-3.6	1,330	-0.27%
2024/03/06	52	73.12	52	72.91	73.40	0	1,313	0.00%
2024/03/05	94	72.91	86.2	72.75	74.50	7.8	1,290	0.60%
2024/03/04	69.7	75.23	76	75.31	74.50	-6.3	1,250	-0.50%
2024/03/01	131	75.34	136.1	75.65	74.60	-5.1	1,208	-0.42%	大買/大賣/
2024/02/29	439	74.23	449.2	74.40	75.40	-10.2	1,139	-0.89%	大買/大賣/
2024/02/27	662	72.05	436.8	71.88	72.30	225.2	976	23.05%	大買/大賣/鉅額交易
2024/02/26	494	65.33	182	65.71	66.80	312	777	40.14%	大買/大賣/鉅額交易
2024/02/23	7	61.14	7	60.97	60.80	0	678	0.00%
2024/02/22	3	60.20	4.1	60.15	60.50	-1.1	668	-0.16%
2024/02/21	5	59.68	2.1	59.75	59.70	2.9	667	0.44%
2024/02/20	3	59.13	5.7	59.46	59.10	-2.7	662	-0.41%
2024/02/19	4	59.33	3.1	59.60	59.60	0.9	662	0.14%
2024/02/16	2	58.95	2	59.10	59.10	0	662	0.00%
2024/02/15	6	58.55	3.1	58.45	58.60	2.9	660	0.43%
2024/02/05	3	57.83	2.7	57.84	57.80	0.3	660	0.05%
2024/02/02	2	57.95	6	58.12	58.40	-4	658	-0.61%
2024/02/01	2	57.90	2.3	57.97	57.90	-0.3	657	-0.05%
2024/01/31	25	57.69	5.2	57.64	57.80	19.8	660	3.00%
2024/01/30	1	56.80	1	57.10	56.80	0	674	0.00%
2024/01/29	0	0.00	1	56.50	57.20	-1	683	-0.15%
2024/01/26	2	57.05	1	57.20	56.80	1	693	0.14%
2024/01/25	2	57.20	2.6	57.27	57.00	-0.6	713	-0.09%
2024/01/24	5	57.86	8	57.91	57.80	-3	714	-0.42%
2024/01/23	1	57.40	1	57.20	57.40	0	719	0.00%
2024/01/22	1	57.10	3.6	57.34	57.20	-2.6	722	-0.35%
2024/01/19	1	56.70	1.1	56.72	56.80	-0.1	724	-0.01%
2024/01/18	3	56.20	2.1	56.24	56.40	0.9	730	0.12%
2024/01/17	16	56.56	1.4	56.87	56.40	14.6	729	2.00%
2024/01/16	7	56.67	6.8	56.86	56.70	0.2	728	0.02%
2024/01/15	4	57.38	4.3	57.72	57.40	-0.3	729	-0.04%
2024/01/12	8	56.08	7.9	56.20	55.90	0.1	727	0.01%
2024/01/11	21	55.96	21.2	56.13	55.90	-0.2	735	-0.02%
2024/01/10	1	56.00	1.3	55.99	56.00	-0.3	744	-0.03%
2024/01/09	11	56.47	10	56.48	56.20	1	757	0.13%
2024/01/08	20	56.85	17	57.07	56.60	3	758	0.40%
2024/01/05	13	58.01	36.3	58.25	57.90	-23.3	753	-3.10%
2024/01/04	15	59.20	15.5	59.56	58.60	-0.5	761	-0.07%
2024/01/03	19	59.92	25.8	59.96	59.80	-6.8	765	-0.89%
2024/01/02	4	61.20	6	61.35	61.10	-2	782	-0.26%
2023/12/29	5	61.44	6	61.77	61.90	-1	895	-0.11%
2023/12/28	12	61.53	13	62.05	61.40	-1	982	-0.10%
2023/12/27	43	61.06	45.9	61.33	62.20	-2.9	1,026	-0.28%
2023/12/26	6	59.53	6.4	59.68	59.60	-0.4	988	-0.04%
2023/12/25	1	59.80	1.8	60.08	59.50	-0.8	986	-0.08%
2023/12/22	55	61.13	51	61.35	59.90	4	984	0.41%
2023/12/21	9	59.14	8.7	59.62	59.50	0.3	960	0.03%
2023/12/20	6	59.92	5	60.10	59.70	1	964	0.10%
2023/12/19	15	59.85	15.3	59.95	60.10	-0.3	962	-0.03%
2023/12/18	15	61.66	17.3	61.90	61.00	-2.3	958	-0.24%
2023/12/15	20	62.15	12	62.28	62.30	8	954	0.83%
2023/12/14	8	62.50	8.4	62.02	61.90	-0.4	948	-0.04%
2023/12/13	0	0.00	4	61.98	62.00	-4	944	-0.42%
2023/12/12	6	61.83	5	61.90	61.80	1	961	0.10%
2023/12/11	7	61.73	7	61.69	61.80	0	964	0.00%
2023/12/08	15	61.75	49	61.60	61.40	-34	963	-3.53%
2023/12/07	23	61.74	22	61.81	60.80	1	947	0.11%
2023/12/06	50	61.66	26	61.72	61.90	24	934	2.57%
2023/12/05	5	60.40	1	61.00	61.00	4	930	0.43%
2023/12/04	9	60.90	19	60.89	60.70	-10	944	-1.06%
2023/12/01	11	60.46	7	60.36	60.30	4	933	0.43%
2023/11/30	31	60.35	11	60.28	60.20	20	927	2.16%
2023/11/29	5	59.46	7	59.59	59.40	-2	916	-0.22%
2023/11/28	2	57.85	2	58.60	58.60	0	930	0.00%
2023/11/27	3	57.93	2.2	58.36	57.70	0.8	943	0.08%
2023/11/22	1	59.40	1	59.70	59.70	0	935	0.00%
2023/11/21	2	59.50	7	59.91	59.30	-5	934	-0.53%
2023/11/20	2.2	59.33	3	59.77	59.80	-0.8	935	-0.09%
2023/11/17	1	58.70	2	58.95	58.60	-1	927	-0.11%
2023/11/16	4	58.95	4	58.80	58.80	0	927	0.00%
2023/11/15	7	59.43	2	60.00	59.30	5	924	0.54%
2023/11/14	5	59.48	2	59.45	59.30	3	924	0.32%
2023/11/13	5	59.32	5	59.02	59.10	0	923	0.00%
2023/11/10	4	59.22	5	58.78	58.50	-1	923	-0.11%
2023/11/09	17	59.14	7	59.27	58.80	10	923	1.08%
2023/11/08	2	59.70	2	59.65	59.70	0	922	0.00%
2023/11/07	28	59.78	39	59.79	59.50	-11	918	-1.20%
2023/11/06	17	59.02	15	59.25	58.80	2	912	0.22%
2023/11/03	9	58.18	54	57.95	58.00	-45	905	-4.97%
2023/11/02	15	57.27	10.2	58.43	58.30	4.8	910	0.53%
2023/11/01	2	55.25	1	55.00	55.50	1	893	0.11%
2023/10/31	22	55.94	132.6	55.29	54.90	-110.6	896	-12.34%	大賣/鉅額交易
2023/10/30	3	56.30	2	56.52	56.30	1	909	0.11%
2023/10/27	4	56.00	4.6	56.17	55.60	-0.6	912	-0.06%
2023/10/26	4	56.43	8.2	56.70	56.10	-4.2	932	-0.45%
2023/10/25	0	0.00	58.2	57.87	57.60	-58.2	964	-6.04%
2023/10/24	8	57.81	7	57.93	58.00	1	990	0.10%
2023/10/23	6	57.73	12	57.85	57.20	-6	993	-0.60%
2023/10/20	7	58.06	9	58.47	58.30	-2	994	-0.20%
2023/10/19	7	59.37	7	59.44	59.60	0	1,002	0.00%
2023/10/18	15	59.06	17	59.57	59.10	-2	996	-0.20%
2023/10/17	18	60.08	15	60.33	60.30	3	981	0.31%
2023/10/16	2	59.35	4	59.10	59.30	-2	974	-0.21%
2023/10/13	2	60.25	4	59.88	60.30	-2	981	-0.20%
2023/10/12	23	60.41	18	60.58	60.50	5	988	0.51%
2023/10/11	18	60.08	22	60.07	59.40	-4	974	-0.41%
2023/10/06	51	59.90	12	59.88	59.80	39	972	4.01%
2023/10/05	114	60.48	93.3	60.80	59.30	20.7	964	2.15%	大買/
2023/10/04	100	58.85	99	58.88	60.60	1	858	0.12%
2023/10/03	66	57.94	35	58.38	60.30	31	776	3.99%
2023/10/02	31	55.77	3	55.80	55.80	28	768	3.64%
2023/09/28	37	54.91	11.3	54.97	54.70	25.7	784	3.27%
2023/09/27	1	54.80	4.3	54.84	54.70	-3.3	823	-0.40%
2023/09/26	5	55.64	6.9	56.36	55.60	-1.9	868	-0.21%
2023/09/25	1	57.60	1	56.60	57.60	0	891	0.00%
2023/09/22	1	56.20	1	56.20	56.30	0	917	0.00%
2023/09/21	6	56.00	5.8	56.12	56.30	0.2	959	0.02%
2023/09/20	7	57.03	6	57.50	56.70	1	996	0.10%
2023/09/19	7	57.61	2	57.75	57.60	5	1,013	0.49%
2023/09/18	5	58.72	10	58.20	57.50	-5	1,033	-0.48%
2023/09/15	19	57.97	10	57.74	58.00	9	1,040	0.86%
2023/09/14	12	57.00	12	57.00	56.90	0	1,039	0.00%
2023/09/13	5	56.38	5	56.18	56.30	0	1,066	0.00%
2023/09/12	2	56.10	2	56.05	55.80	0	1,110	0.00%
2023/09/11	3	55.30	3	55.67	55.20	0	1,125	0.00%
2023/09/08	3	55.53	3	55.63	55.90	0	1,152	0.00%
2023/09/07	7	55.21	8	55.44	55.20	-1	1,180	-0.08%
2023/09/06	0	0.00	5	54.58	54.70	-5	1,187	-0.42%
2023/09/05	1	54.70	1	54.80	54.70	0	1,207	0.00%
2023/09/04	1	54.50	2	54.50	54.50	-1	1,229	-0.08%
2023/09/01	3	54.50	4	54.35	54.50	-1	1,257	-0.08%
2023/08/31	14	53.69	6	53.80	53.70	8	1,278	0.63%
2023/08/30	2	52.40	1	52.80	52.80	1	1,308	0.08%
2023/08/29	0	0.00	0.1	52.10	51.70	-0.1	1,448	-0.01%
2023/08/28	0	0.00	0.3	51.60	51.10	-0.3	1,755	-0.01%
2023/08/25	0	0.00	1	51.10	51.10	-1	1,815	-0.06%
2023/08/24	4	51.63	3.3	51.61	51.60	0.7	1,822	0.04%
2023/08/23	0	0.00	0.2	51.47	51.40	-0.2	1,831	-0.01%
2023/08/22	3	50.63	2.7	50.80	50.70	0.3	1,847	0.02%
2023/08/21	0	0.00	0.6	51.00	50.90	-0.6	1,851	-0.03%
2023/08/18	1	50.80	2.1	51.34	50.50	-1.1	1,860	-0.06%
2023/08/17	2	50.95	2	50.90	51.50	0	1,860	0.00%
2023/08/16	3	50.17	2.7	50.29	50.50	0.3	1,865	0.02%
2023/08/15	3	51.20	6	51.15	51.10	-3	1,883	-0.16%
2023/08/14	3	50.43	2.4	50.50	50.20	0.6	1,912	0.03%
2023/08/11	2	51.00	2.2	51.03	51.00	-0.2	1,915	-0.01%
2023/08/10	22	50.87	12.3	51.19	50.70	9.7	1,918	0.51%
2023/08/09	2	52.20	2.3	52.25	52.20	-0.3	1,905	-0.01%
2023/08/08	12	52.24	13.7	52.43	51.90	-1.7	1,906	-0.09%
2023/08/07	6	52.58	6.7	52.82	53.80	-0.7	1,910	-0.04%
2023/08/04	3	52.03	5.4	52.41	52.80	-2.4	1,910	-0.12%
2023/08/02	14	53.07	16.2	53.33	52.80	-2.2	1,912	-0.12%
2023/08/01	7	54.54	6.7	55.31	54.50	0.3	1,904	0.02%
2023/07/31	17	55.74	17	55.83	55.00	0	1,903	0.00%
2023/07/28	62	57.30	54.9	57.36	56.90	7.1	1,887	0.38%
2023/07/27	10	56.15	9.7	56.10	56.80	0.3	1,865	0.02%
2023/07/26	4	54.43	3.7	54.51	54.30	0.3	1,844	0.02%
2023/07/25	3	54.37	4.1	54.81	54.60	-1.1	1,843	-0.06%
2023/07/24	18	54.97	6.1	54.28	55.10	11.9	1,840	0.65%
2023/07/21	11	54.13	6.1	54.07	54.40	4.9	1,831	0.27%
2023/07/20	11	55.18	2.5	55.10	55.10	8.5	1,839	0.46%
2023/07/19	17	54.80	17.5	54.77	54.10	-0.5	1,837	-0.03%
2023/07/18	11	54.92	11	54.86	54.80	0	1,843	0.00%
2023/07/17	6	54.49	6.2	55.02	56.10	-0.2	1,849	-0.01%
2023/07/14	10	54.14	5.8	54.32	54.10	4.2	1,854	0.22%
2023/07/13	66	54.45	10.1	53.57	54.30	55.9	1,861	3.00%
2023/07/12	19	53.55	21.6	53.45	53.10	-2.6	1,866	-0.14%
2023/07/11	15	54.15	10.9	54.22	54.00	4.1	1,858	0.22%
2023/07/10	21	54.46	24.2	54.64	54.20	-3.2	1,861	-0.17%
2023/07/07	69	56.00	66.9	56.29	55.60	2.1	1,883	0.11%
2023/07/06	41	59.05	39.4	59.18	58.70	1.6	1,903	0.09%
2023/07/05	45.1	61.93	48.5	62.03	60.60	-3.4	1,887	-0.18%
2023/07/04	16	61.34	15	62.16	62.40	1	1,879	0.05%
2023/07/03	13	60.60	44.2	60.37	60.40	-31.2	1,872	-1.67%
2023/06/30	4	60.50	4	60.90	60.90	0	1,913	0.00%
2023/06/29	19.3	59.01	17.5	59.33	59.20	1.8	1,905	0.10%
2023/06/28	10	60.73	8	61.56	61.10	2	1,866	0.11%
2023/06/27	5	60.16	5.4	60.01	59.60	-0.4	1,831	-0.02%
2023/06/26	6	61.33	4.4	61.10	60.70	1.6	1,812	0.09%
2023/06/21	10	60.96	12.3	61.39	61.70	-2.3	1,803	-0.12%
2023/06/20	7	61.23	5.3	61.45	61.20	1.7	1,791	0.09%
2023/06/19	16.1	62.45	16.8	62.71	62.40	-0.7	1,775	-0.04%
2023/06/16	9.1	62.09	9	62.33	62.20	0.1	1,749	0.01%
2023/06/15	4.1	61.24	24	61.35	61.70	-19.9	1,702	-1.17%
2023/06/14	14.2	62.04	12	62.17	61.80	2.2	1,690	0.13%
2023/06/13	47	61.36	29	61.04	61.40	18	1,664	1.08%
2023/06/12	9	61.24	9	61.21	61.00	0	1,629	0.00%
2023/06/09	19	60.58	14.2	60.72	60.80	4.8	1,608	0.30%
2023/06/08	12	60.61	13	60.72	60.70	-1	1,592	-0.06%
2023/06/07	16	61.31	14	61.40	61.20	2	1,577	0.13%
2023/06/06	18	60.92	45.7	60.77	61.30	-27.7	1,548	-1.79%
2023/06/05	14	62.16	14	62.29	62.10	0	1,516	0.00%
2023/06/02	60	62.91	69	62.95	62.70	-9	1,490	-0.61%
2023/06/01	141	61.52	153.4	61.56	61.70	-12.4	1,344	-0.92%	大買/大賣/
2023/05/31	34	56.69	104	57.05	58.30	-70	1,046	-6.69%	大賣/
2023/05/30	2	53.00	5	52.74	53.00	-3	998	-0.30%
2023/05/29	2	53.60	10	53.38	53.00	-8	1,001	-0.79%
2023/05/26	4	52.70	7	52.63	52.20	-3	1,003	-0.30%
2023/05/25	0	0.00	2	52.20	52.00	-2	1,004	-0.20%
2023/05/24	37	51.78	1	51.60	52.10	36	1,027	3.50%
2023/05/23	2	51.10	1	51.40	51.30	1	1,019	0.10%
2023/05/22	3	51.13	3	51.17	51.10	0	1,017	0.00%
2023/05/19	4	51.52	3	51.60	51.60	1	1,016	0.10%
2023/05/18	6	51.15	5	51.14	50.70	1	999	0.10%
2023/05/17	60	49.20	2	48.85	49.30	58	973	5.96%
2023/05/15	2	47.80	2	47.63	47.80	0	966	0.00%
2023/05/12	3	47.90	5.1	47.80	48.10	-2.1	974	-0.21%
2023/05/11	5	47.94	4.4	48.16	47.70	0.6	971	0.06%
2023/05/10	1	48.70	1.1	48.65	48.75	-0.1	968	-0.01%
2023/05/09	5	48.54	3.7	48.56	48.60	1.3	965	0.13%
2023/05/08	7	48.70	5.5	48.91	49.00	1.5	956	0.16%
2023/05/05	27	50.33	1.6	50.56	50.20	25.4	943	2.69%
2023/05/04	1	50.80	0.6	51.10	50.60	0.4	945	0.05%
2023/05/03	4	51.50	2.7	51.25	51.50	1.3	946	0.14%
2023/05/02	5	50.90	7.2	50.99	50.60	-2.1	937	-0.23%
2023/04/28	0	0.00	0.6	51.96	51.50	-0.6	933	-0.06%
2023/04/26	12	50.52	1.3	50.66	51.10	10.7	919	1.17%
2023/04/25	5	50.80	3	50.90	50.70	2	911	0.22%
2023/04/24	1	52.10	1	52.30	51.80	0	894	0.00%
2023/04/21	12	51.99	11.1	52.36	51.40	0.9	887	0.10%
2023/04/20	16	53.49	6.6	53.96	53.00	9.4	875	1.07%
2023/04/19	3	55.47	4	55.63	55.50	-1	857	-0.12%
2023/04/18	5	54.74	4	55.03	54.70	1	835	0.12%
2023/04/17	4	54.23	3	54.43	55.00	1	821	0.12%
2023/04/14	3	53.67	24	53.90	54.00	-21	792	-2.65%
2023/04/13	4	53.78	2	53.65	53.90	2	778	0.26%
2023/04/12	30	54.33	10	54.09	54.30	20	761	2.63%
2023/04/11	39	53.67	64.4	53.78	53.40	-25.4	719	-3.52%
2023/04/10	3	52.17	3	52.50	52.50	0	654	0.00%
2023/04/07	18.1	53.13	24	53.07	52.60	-5.9	641	-0.93%
2023/04/06	16	51.74	94.4	51.23	52.30	-78.4	606	-12.93%
2023/03/31	101	52.54	49.8	52.61	51.60	51.2	564	9.06%	大買/
2023/03/30	39	51.23	0	0.00	51.40	39	496	7.86%
2023/03/28	0	51.00	0	50.50	50.70	0	463	0.00%
2023/03/27	0	51.00	0	0.00	51.10	0	456	0.00%
2023/03/24	0	51.20	14	51.21	51.10	-14	449	-3.11%
2023/03/23	1	50.40	1	50.60	50.50	0	430	0.00%
2023/03/22	1	50.30	1.1	49.67	50.30	0	423	-0.01%
2023/03/21	3	50.33	4	50.53	50.00	-1	415	-0.24%
2023/03/20	0	0.00	0.1	49.50	49.50	-0.1	402	-0.01%
2023/03/17	0	0.00	3	49.00	49.25	-3	397	-0.75%
2023/03/16	0	0.00	1	48.65	48.50	-1	391	-0.26%
2023/03/15	1	49.30	8.1	48.98	49.10	-7.1	387	-1.82%
2023/03/14	0	48.71	0	0.00	48.90	0	381	0.00%
2023/03/13	5	48.52	6	48.59	49.00	-1	378	-0.26%
2023/03/10	0	0.00	3	48.90	48.75	-3	373	-0.80%
2023/03/09	1	49.65	1.1	49.70	49.70	-0.1	367	-0.02%
2023/03/08	6	49.70	1.1	49.41	49.65	4.9	363	1.35%
2023/03/07	4	49.54	4.2	49.21	49.55	-0.2	354	-0.06%
2023/03/06	8	48.87	2.1	49.00	48.80	5.9	333	1.78%
2023/03/03	0	0.00	1	48.30	48.95	-1	328	-0.30%
2023/03/02	4	48.69	8	48.64	48.70	-4	321	-1.24%
2023/03/01	0	47.95	11	48.01	47.95	-11	307	-3.58%
2023/02/24	0	0.00	13.2	47.84	47.60	-13.2	297	-4.44%
2023/02/23	0	0.00	4.1	47.00	47.20	-4.1	281	-1.46%
2023/02/22	4	46.53	29.5	46.46	46.40	-25.5	264	-9.64%
2023/02/21	0	0.00	3	45.58	45.35	-3	235	-1.27%
2023/02/20	0	0.00	1	45.85	45.80	-1	240	-0.42%
2023/02/16	1	45.60	1	45.90	45.90	0	239	0.00%
2023/02/15	46	45.34	2	45.05	45.25	44	233	18.87%
2023/02/10	0	44.95	6.1	44.66	44.95	-6.1	225	-2.69%
2023/02/09	0	0.00	1	44.40	44.50	-1	219	-0.46%
2023/02/08	7	45.05	5	45.12	44.50	2	217	0.92%
2023/02/06	23	44.50	0	0.00	44.30	23	202	11.36%
2023/02/03	3	44.35	4	44.45	44.55	-1	206	-0.48%
2023/02/02	0	0.00	4	44.43	44.65	-4	210	-1.90%
2023/01/31	1.1	43.38	0	0.00	43.40	1.1	193	0.57%
2023/01/30	0.1	42.40	1	42.40	42.65	-0.9	189	-0.47%
2023/01/16	0	0.00	1	42.00	42.00	-1	191	-0.54%
2023/01/13	0.4	42.20	0	0.00	42.10	0.4	192	0.21%
2023/01/11	0	0.00	1	42.75	42.80	-1	212	-0.47%
2023/01/10	0	42.35	5.2	42.54	42.75	-5.2	215	-2.40%
2023/01/09	0	0.00	0.2	42.15	42.20	-0.2	213	-0.07%
2023/01/06	0	0.00	0	41.95	42.30	0	221	-0.01%
2023/01/05	0.5	41.39	3	41.68	41.70	-2.5	246	-1.00%
2023/01/04	0	41.30	0	41.40	41.00	0	262	-0.01%
2023/01/03	1	41.35	1.1	41.72	41.30	-0.1	278	-0.05%
2022/12/30	0	0.00	0	41.85	41.40	0	298	0.00%
2022/12/28	0	0.00	7	41.51	41.50	-7	301	-2.32%
2022/12/27	0	0.00	0	41.55	41.55	0	301	-0.01%
2022/12/26	0	0.00	1	41.15	41.10	-1	301	-0.33%
2022/12/23	0	0.00	5	40.97	41.10	-5	301	-1.66%
2022/12/22	1	41.20	2.4	41.12	41.10	-1.4	302	-0.46%
2022/12/21	0	0.00	7	40.94	40.90	-7	303	-2.31%
2022/12/20	0	0.00	2.9	41.09	41.00	-2.9	306	-0.96%
2022/12/19	0	0.00	1	41.26	41.30	-1	310	-0.33%
2022/12/16	0	0.00	7	41.63	41.55	-7	311	-2.25%
2022/12/15	0	0.00	4	41.96	41.95	-4	312	-1.28%
2022/12/14	8	41.74	1	41.85	41.85	7	313	2.23%
2022/12/13	0	0.00	0	41.75	41.50	0	313	0.00%
2022/12/12	0	40.85	0	41.40	41.30	0	313	0.01%
2022/12/09	1	41.55	0.1	42.00	41.35	0.9	314	0.29%
2022/12/08	1	41.45	1	41.15	41.45	0	317	0.00%
2022/12/02	0	0.00	3	42.63	42.80	-3	315	-0.95%
2022/12/01	0	0.00	4	42.56	42.45	-4	312	-1.29%
2022/11/30	2	42.20	0	0.00	42.25	2	309	0.65%
2022/11/28	0	0.00	3	41.75	41.85	-3	310	-0.97%
2022/11/25	0	0.00	0.3	42.09	41.70	-0.3	312	-0.09%
2022/11/24	1	41.85	0	41.90	42.10	1	313	0.32%
2022/11/22	1	41.85	0	0.00	42.10	1	309	0.32%
2022/11/18	1	42.05	0	0.00	42.05	1	308	0.32%
2022/11/16	0	0.00	8	42.17	42.20	-8	304	-2.62%
2022/11/11	1	41.55	2.8	41.60	41.40	-1.8	293	-0.60%
2022/11/10	0	0.00	0.5	41.20	41.20	-0.5	291	-0.16%
2022/11/09	3	41.18	2	41.15	41.15	1	291	0.34%
2022/11/08	1	41.15	0	41.65	41.05	1	298	0.33%
2022/11/04	2	40.75	3	40.70	40.85	-1	301	-0.33%
2022/11/02	0	0.00	0	40.95	40.70	0	301	0.00%
2022/11/01	1	40.60	0	40.65	40.60	1	300	0.33%
2022/10/31	2	39.60	2	39.90	39.95	0	298	0.00%
2022/10/28	4	39.70	0	0.00	39.50	4	294	1.36%
2022/10/27	1	39.40	0	0.00	40.05	1	296	0.34%
2022/10/26	15	39.58	1	39.60	39.40	14	301	4.64%
2022/10/25	16	39.96	1	40.10	39.80	15	303	4.94%
2022/10/24	3	40.17	0	0.00	40.10	3	304	0.99%
2022/10/20	1	39.40	0.4	39.75	39.85	0.6	301	0.20%
2022/10/19	5	41.28	0.3	41.00	40.50	4.7	297	1.58%
2022/10/18	5	40.69	0	0.00	40.50	5	280	1.78%
2022/10/17	1	40.15	0	0.00	40.80	1	277	0.36%
2022/10/14	4	41.11	0.1	40.15	40.85	3.9	275	1.43%
2022/10/13	1	40.30	1.1	39.08	38.90	-0.1	265	-0.04%
2022/10/12	2	41.80	1	41.90	41.95	1	237	0.42%
2022/10/11	13	41.38	7.1	41.33	40.80	5.9	222	2.65%
2022/10/07	16	41.71	4	41.16	41.80	12	207	5.78%
2022/10/05	1	39.95	1	39.90	39.70	0	189	0.00%
2022/10/04	3	39.63	0	0.00	39.65	3	189	1.58%
2022/09/30	2	38.90	2	38.55	38.90	0	190	0.00%
2022/09/29	1	38.15	1	38.50	38.30	0	191	0.00%
2022/09/27	2	38.88	2	39.35	39.40	0	192	0.00%
2022/09/26	1	38.55	1.2	39.00	38.15	-0.2	192	-0.09%
2022/09/22	0	0.00	3	40.27	40.50	-3	198	-1.51%
2022/09/21	0	0.00	5	40.64	40.65	-5	198	-2.52%
2022/09/16	0	0.00	8	40.62	40.65	-8	201	-3.98%
2022/09/15	0	0.00	1	40.60	40.75	-1	204	-0.49%
2022/09/14	0	0.00	4	40.59	40.60	-4	205	-1.95%
2022/09/13	0	0.00	0	40.30	40.20	0	206	0.00%
2022/09/08	1	39.20	0.4	39.55	39.50	0.6	212	0.30%
2022/09/07	0	0.00	9.5	39.14	39.25	-9.5	214	-4.42%
2022/09/06	1	39.10	0.7	39.34	39.00	0.3	215	0.13%
2022/09/05	0	0.00	0.3	39.68	39.25	-0.3	216	-0.14%
2022/09/02	1	39.70	0.7	40.02	39.75	0.3	219	0.13%
2022/09/01	0	0.00	4	40.20	39.95	-4	220	-1.83%
2022/08/31	2	40.63	0	0.00	40.60	2	227	0.88%
2022/08/29	0	0.00	1	40.05	40.05	-1	227	-0.44%
2022/08/24	0	0.00	0.6	40.75	39.90	-0.6	239	-0.27%
2022/08/23	0	0.00	0	40.66	40.10	0	243	0.00%
2022/08/22	1	40.60	0	40.95	40.55	1	245	0.41%
2022/08/19	0	0.00	0.1	42.34	40.75	-0.1	245	-0.04%
2022/08/18	0	0.00	0	41.20	40.10	0	243	-0.02%
2022/08/17	0	0.00	0	40.35	40.05	0	243	-0.01%
2022/08/16	4	40.28	4.7	40.34	40.15	-0.7	244	-0.27%
2022/08/15	1	41.00	1	41.05	40.70	0	243	0.00%
2022/08/12	4	39.88	3.4	40.18	40.15	0.6	235	0.24%
2022/08/10	0	0.00	2	40.25	40.30	-2	230	-0.87%
2022/08/09	1	39.90	1	39.60	39.90	0	235	0.00%
2022/08/08	0	0.00	0.7	39.74	39.45	-0.7	237	-0.31%
2022/08/05	1	39.80	3	39.83	39.80	-2	238	-0.84%
2022/08/04	2	39.13	5.4	39.15	39.10	-3.4	239	-1.42%
2022/08/03	1	39.70	0	40.10	39.60	1	238	0.42%
2022/08/02	2	40.10	5	40.46	40.20	-3	238	-1.26%
2022/08/01	0	0.00	4	40.30	40.30	-4	236	-1.69%
2022/07/26	2	38.55	2.4	38.66	38.70	-0.4	238	-0.17%
2022/07/25	1	38.70	0.5	39.15	38.70	0.5	241	0.19%
2022/07/22	0	0.00	0.6	39.35	39.05	-0.6	243	-0.23%
2022/07/21	0	38.90	0	0.00	39.05	0	248	0.00%
2022/07/20	1	38.80	0.2	38.90	38.40	0.8	250	0.31%
2022/07/19	0	0.00	0.2	37.85	37.85	-0.2	257	-0.09%
2022/07/18	0	0.00	0.1	37.55	37.65	-0.1	263	-0.04%
2022/07/15	3	36.85	0.1	37.74	36.80	2.9	270	1.09%
2022/07/14	0	0.00	0.4	36.17	36.40	-0.4	299	-0.15%
2022/07/13	8	35.97	0.5	36.19	35.95	7.6	300	2.51%
2022/07/12	1	35.30	3.2	35.53	35.25	-2.2	304	-0.72%
2022/07/11	0	0.00	2.1	36.22	36.50	-2.1	312	-0.68%
2022/07/08	0	0.00	0	36.95	36.60	0	320	-0.01%
2022/07/07	1	35.50	2	35.95	36.05	-1	324	-0.31%
2022/07/06	3	34.85	5	35.08	34.85	-2	332	-0.62%
2022/07/05	6	35.63	0.5	35.54	35.70	5.5	348	1.59%
2022/07/04	9	35.57	6.9	35.43	35.10	2.1	352	0.58%
2022/07/01	13	36.63	4.3	36.58	35.60	8.8	364	2.40%
2022/06/30	5	37.16	4.7	37.26	37.00	0.3	367	0.09%
2022/06/29	1	38.45	1	38.67	38.50	0	370	0.01%
2022/06/28	1	39.00	3.6	39.02	38.85	-2.6	401	-0.64%
2022/06/27	5	39.65	0	39.80	39.65	5	425	1.17%
2022/06/24	25	38.98	1.2	38.80	38.75	23.8	442	5.38%
2022/06/23	11	38.93	2.5	38.63	38.35	8.5	448	1.89%
2022/06/22	8.1	39.36	3.2	39.44	39.10	4.8	458	1.05%
2022/06/21	5	39.76	10.2	40.16	40.50	-5.2	461	-1.13%
2022/06/20	1.1	39.96	0.6	40.24	39.70	0.5	467	0.11%
2022/06/17	3.2	40.62	2.2	40.71	40.75	1	468	0.21%
2022/06/16	6	41.56	0.7	41.59	40.85	5.3	475	1.11%
2022/06/15	0	0.00	4.3	41.55	41.70	-4.3	478	-0.89%
2022/06/14	4	40.78	1.1	40.98	40.95	2.9	492	0.60%
2022/06/13	1	41.35	0.3	41.64	41.20	0.7	496	0.14%
2022/06/10	1	42.05	30.2	42.05	42.05	-29.2	505	-5.77%
2022/06/09	1.2	42.27	0.9	42.44	42.20	0.3	515	0.05%
2022/06/08	4	43.48	0	0.00	43.40	4	514	0.78%
2022/06/06	1	44.00	0	44.10	43.80	1	536	0.18%
2022/06/02	0	0.00	1	43.55	43.60	-1	554	-0.18%
2022/06/01	1	43.65	2	43.75	43.55	-1	576	-0.17%
2022/05/31	1	43.10	0	0.00	43.05	1	588	0.17%
2022/05/30	3	42.87	0.9	43.15	43.05	2.1	602	0.34%
2022/05/27	2	43.03	0	0.00	42.50	2	612	0.33%
2022/05/26	1	43.00	0	0.00	42.65	1	634	0.16%
2022/05/25	10	42.53	0	0.00	42.60	10	668	1.50%
2022/05/23	2	42.93	0	0.00	42.95	2	761	0.26%
2022/05/20	0	0.00	10	42.90	42.90	-10	810	-1.23%
2022/05/19	0	0.00	0.6	42.90	42.75	-0.6	950	-0.07%
2022/05/17	8	42.54	0.1	42.50	42.75	7.9	1,210	0.65%
2022/05/16	15	41.86	0	0.00	41.90	15	1,226	1.22%
2022/05/13	3	41.55	0	0.00	41.45	3	1,235	0.24%
2022/05/11	1	42.00	0	42.15	41.95	1	1,253	0.08%
2022/05/10	1	41.60	0	0.00	42.05	1	1,257	0.08%
2022/05/09	0	0.00	3.1	42.03	41.80	-3.1	1,259	-0.24%
2022/05/06	1	42.65	0	42.30	42.75	1	1,261	0.08%
2022/05/05	3	42.40	0.8	42.85	42.35	2.2	1,261	0.17%
2022/05/04	1	42.00	0.2	42.10	41.85	0.8	1,260	0.07%
2022/05/03	1	41.45	0.4	41.71	41.70	0.7	1,266	0.05%
2022/04/29	0	0.00	0.1	41.97	41.70	-0.1	1,270	-0.01%
2022/04/28	0	0.00	0	41.55	41.25	0	1,274	0.00%
2022/04/27	1	41.00	5.7	41.07	41.10	-4.7	1,273	-0.37%
2022/04/26	0	0.00	1	41.51	41.80	-1	1,266	-0.08%
2022/04/25	6	41.30	5.6	41.49	41.30	0.4	1,265	0.04%
2022/04/21	0	0.00	0.2	43.50	43.25	-0.2	1,261	-0.02%
2022/04/20	6	43.42	15.1	43.53	43.70	-9.1	1,258	-0.72%
2022/04/19	1	40.75	7.1	40.77	40.75	-6.1	1,230	-0.49%
2022/04/18	3	40.50	2.2	40.69	40.40	0.8	1,237	0.07%
2022/04/15	2	41.00	2.8	41.29	40.80	-0.8	1,236	-0.07%
2022/04/14	59	41.58	2.4	41.86	41.60	56.6	1,239	4.57%
2022/04/13	5	41.91	0.5	41.94	42.00	4.5	1,237	0.36%
2022/04/12	3	41.53	2.2	41.86	41.75	0.8	1,241	0.06%
2022/04/11	3	41.98	3.6	42.24	41.60	-0.6	1,240	-0.05%
2022/04/08	1	43.25	0.4	43.58	43.40	0.6	1,238	0.05%
2022/04/07	3	43.57	3	43.75	43.35	0	1,275	0.00%
2022/04/06	0	0.00	1.5	43.99	43.90	-1.5	1,273	-0.12%
2022/04/01	4	44.50	0.6	44.81	44.50	3.4	1,277	0.26%
2022/03/31	2	44.80	0.8	45.02	44.80	1.2	1,281	0.09%
2022/03/30	9	47.67	3	47.60	47.75	6	1,274	0.47%
2022/03/29	0	0.00	5	47.70	47.40	-5	1,278	-0.39%
2022/03/28	8	47.21	4	46.80	47.45	4	1,315	0.30%
2022/03/25	3	47.75	2	47.85	47.30	1	1,312	0.08%
2022/03/24	0	0.00	1.2	48.08	48.05	-1.2	1,302	-0.10%
2022/03/23	5	48.40	0.3	48.65	48.30	4.7	1,301	0.36%
2022/03/22	0	48.50	0	0.00	48.35	0	1,303	0.00%
2022/03/21	1	48.55	5	48.65	48.45	-4	1,304	-0.31%
2022/03/18	3	47.90	3	48.08	48.05	0	1,311	0.00%
2022/03/17	15	48.00	0	0.00	47.95	15	1,329	1.13%
2022/03/16	1	47.10	1	46.60	46.95	0	1,322	0.00%
2022/03/15	0	47.25	0	0.00	46.80	0	1,321	0.00%
2022/03/11	0	0.00	5	46.85	46.85	-5	1,319	-0.38%
2022/03/10	0	47.00	0	0.00	46.70	0	1,322	0.00%
2022/03/09	2	46.20	1	46.20	46.15	1	1,336	0.07%
2022/03/08	3	45.93	0	0.00	45.90	3	1,354	0.22%
2022/03/07	4	47.10	1	47.20	47.00	3	1,339	0.22%
2022/03/04	7	48.65	1	48.65	48.50	6	1,321	0.45%
2022/03/03	1	50.00	13	50.05	49.50	-12	1,311	-0.91%
2022/03/02	8	49.75	0	0.00	49.70	8	1,305	0.61%
2022/03/01	1	50.30	0	0.00	50.00	1	1,300	0.08%
2022/02/25	10	49.55	10	49.59	49.40	0	1,284	0.00%
2022/02/24	9	49.99	83	50.00	49.05	-74	1,267	-5.84%
2022/02/23	42	51.31	18	51.18	51.70	24	1,298	1.85%
2022/02/22	14	50.09	3	49.80	50.60	11	1,280	0.86%
2022/02/21	70	51.58	43	51.85	50.80	27	1,250	2.16%
2022/02/18	21	50.95	26	50.39	51.00	-5	1,122	-0.45%
2022/02/17	4	48.91	79	49.14	49.30	-75	945	-7.93%
2022/02/16	15.1	48.00	8	48.10	48.10	7.1	895	0.79%
2022/02/15	7	47.24	5	47.40	47.20	2	886	0.23%
2022/02/14	1	46.90	2	46.78	47.00	-1	881	-0.11%
2022/02/10	3	46.53	1	46.70	46.40	2	873	0.23%
2022/02/09	13	46.26	0	0.00	46.35	13	872	1.49%
2022/02/07	1	45.15	7	45.11	45.20	-6	875	-0.69%
2022/01/25	5	43.75	2	43.88	43.60	3	904	0.33%
2022/01/24	10	44.11	0	0.00	44.20	10	926	1.08%
2022/01/21	2	44.65	0.3	45.10	44.55	1.7	926	0.19%
2022/01/19	1	45.50	4	45.31	45.35	-3	931	-0.32%
2022/01/18	0	0.00	5	46.05	45.60	-5	934	-0.54%
2022/01/17	0	0.00	1	45.00	45.65	-1	933	-0.11%
2022/01/14	6	45.00	0.1	45.30	45.00	5.9	933	0.64%
2022/01/13	0	0.00	0.3	45.80	45.70	-0.3	928	-0.03%
2022/01/12	7	45.13	1	45.30	45.30	6	926	0.65%
2022/01/06	5	46.35	0	0.00	46.50	5	915	0.55%
2022/01/05	0	0.00	7	47.04	46.85	-7	914	-0.77%
2022/01/03	5	47.55	0	0.00	47.55	5	908	0.55%
2021/12/30	0	0.00	29.2	49.35	48.65	-29.2	897	-3.25%
2021/12/29	2	48.13	15	48.13	48.20	-13	859	-1.51%
2021/12/28	5	47.40	10	48.05	47.40	-5	855	-0.58%
2021/12/24	17	48.27	12	48.25	48.00	5	852	0.59%
2021/12/23	14	47.71	11	48.14	47.80	3	832	0.36%
2021/12/22	0	0.00	7	47.74	47.80	-7	817	-0.86%
2021/12/17	6	46.16	0	0.00	46.20	6	768	0.78%
2021/12/14	1	46.60	0	0.00	46.60	1	753	0.13%
2021/12/13	0	0.00	4	47.43	47.70	-4	739	-0.54%
2021/12/09	2	46.90	2.1	46.70	46.70	-0.1	713	-0.01%
2021/12/08	1	46.80	0	0.00	46.85	1	711	0.14%
2021/12/03	0	0.00	30	46.88	47.00	-30	695	-4.31%
2021/12/02	13	45.99	2	46.10	45.70	11	679	1.62%
2021/12/01	4	45.74	0	0.00	45.80	4	662	0.60%
2021/11/29	1	43.20	1.4	43.64	44.10	-0.4	673	-0.06%
2021/11/26	1	44.60	0.7	44.91	44.45	0.3	682	0.05%
2021/11/25	0	0.00	0	46.11	45.55	0	677	0.00%
2021/11/24	7	45.74	0.6	46.23	45.75	6.4	683	0.94%
2021/11/23	2	45.88	0.3	46.15	45.85	1.7	680	0.24%
2021/11/22	9.3	47.82	13.7	47.90	46.90	-4.4	672	-0.65%
2021/11/19	1	45.80	0.7	46.06	45.85	0.3	597	0.05%
2021/11/18	0.1	46.68	0	0.00	47.00	0.1	584	0.02%
2021/11/17	0	46.25	5.2	46.51	46.45	-5.2	576	-0.90%
2021/11/16	21.2	46.70	2	46.73	46.10	19.2	581	3.30%
2021/11/15	1.1	46.09	1	46.00	45.95	0.1	570	0.02%
2021/11/12	0	45.10	2	45.75	45.75	-2	574	-0.35%
2021/11/10	3	45.07	1	45.05	45.20	2	597	0.33%
2021/11/09	0.1	45.30	7	45.10	45.00	-6.9	640	-1.07%
2021/11/05	0.1	44.55	0	0.00	44.85	0.1	711	0.02%
2021/11/04	5	44.95	0	0.00	44.90	5	774	0.65%
2021/11/03	0	0.00	2	44.75	45.15	-2	901	-0.22%
2021/11/02	4	45.71	4	45.75	44.45	0	1,168	0.00%
2021/11/01	54.9	44.95	9	44.79	44.90	45.9	1,362	3.37%
2021/10/29	5	43.30	0	0.00	43.40	5	1,346	0.37%
2021/10/28	1.1	42.75	1	43.05	43.20	0.1	1,347	0.00%
2021/10/27	2	42.48	1	42.35	42.70	1	1,357	0.07%
2021/10/26	1	42.25	1	42.70	42.20	0	1,371	0.00%
2021/10/25	0	0.00	0	42.50	42.20	0	1,394	0.00%
2021/10/21	0	0.00	1	42.49	41.95	-1	1,457	-0.07%
2021/10/19	1	41.20	31.3	41.71	41.75	-30.3	1,518	-2.00%
2021/10/15	3	41.03	7	41.03	40.85	-4	1,583	-0.25%
2021/10/14	0	0.00	9.5	40.31	40.30	-9.5	1,602	-0.59%
2021/10/13	3	40.22	1.6	40.69	40.30	1.4	1,630	0.09%
2021/10/12	0	0.00	1.4	41.26	40.70	-1.4	1,650	-0.09%
2021/10/07	0	0.00	1	41.50	41.35	-1	1,774	-0.06%
2021/10/06	1	40.40	5.1	40.69	40.10	-4.1	1,811	-0.23%
2021/10/05	6	40.80	0.5	40.87	40.95	5.5	1,830	0.30%
2021/10/04	2	40.15	1.5	40.25	40.15	0.5	1,844	0.03%
2021/10/01	88	40.68	5	41.16	40.20	83	1,863	4.45%
2021/09/30	1	41.90	0.2	41.82	41.85	0.8	1,884	0.04%
2021/09/29	6	42.11	14	41.82	41.70	-8	1,920	-0.42%
2021/09/28	2	43.25	0.5	43.30	43.10	1.5	2,026	0.08%
2021/09/27	0	0.00	1.1	43.55	43.25	-1.1	2,050	-0.05%
2021/09/24	3	42.73	0	43.04	42.85	3	2,095	0.14%
2021/09/23	9	42.83	1.5	43.06	42.60	7.5	2,260	0.33%
2021/09/22	0	0.00	11.3	42.59	42.70	-11.3	2,336	-0.48%
2021/09/17	0	0.00	6.4	43.22	43.35	-6.4	2,448	-0.26%
2021/09/16	1	43.05	0.8	43.40	43.05	0.2	2,471	0.01%
2021/09/15	2	43.00	8.1	43.10	43.20	-6.1	2,477	-0.25%
2021/09/14	1	43.65	0.5	44.00	43.60	0.5	2,488	0.02%
2021/09/13	0	0.00	0.2	43.99	43.65	-0.2	2,499	-0.01%
2021/09/10	0	43.40	0	0.00	43.90	0	2,522	0.00%
2021/09/09	0	0.00	1	43.50	43.30	-1	2,530	-0.04%
2021/09/08	0	0.00	0.1	43.20	43.00	-0.1	2,535	0.00%
2021/09/07	17	43.07	2	43.40	43.15	15	2,542	0.59%
2021/09/06	1	44.00	0.1	44.47	43.60	0.9	2,553	0.03%
2021/09/03	0	0.00	0.2	44.72	44.45	-0.2	2,556	-0.01%
2021/09/02	3	44.62	2.2	44.70	44.25	0.8	2,564	0.03%
2021/09/01	95.1	44.87	5	44.88	45.10	90.1	2,563	3.52%
2021/08/30	0	0.00	1	44.00	43.60	-1	2,584	-0.04%
2021/08/27	1	43.85	1	43.80	43.80	0	2,607	0.00%
2021/08/26	2	43.85	30	43.99	43.80	-28	2,623	-1.07%
2021/08/25	1	44.20	0	0.00	44.25	1	2,644	0.04%
2021/08/24	0	0.00	14	43.56	43.55	-14	2,676	-0.52%
2021/08/20	0	0.00	3	44.13	44.00	-3	2,702	-0.11%
2021/08/19	2	43.98	0	0.00	43.15	2	2,700	0.07%
2021/08/18	1	43.80	1	44.75	44.75	0	2,712	0.00%
2021/08/17	1	43.50	10	43.50	43.50	-9	2,744	-0.33%
2021/08/16	11	43.60	11	43.09	43.85	0	2,760	0.00%
2021/08/13	27	43.81	16	43.89	43.15	11	2,746	0.40%
2021/08/12	2	45.60	10	45.60	45.55	-8	2,719	-0.29%
2021/08/11	25	46.36	3	47.07	46.15	22	2,721	0.81%
2021/08/10	3	48.75	2	49.40	47.70	1	2,706	0.04%
2021/08/09	84	50.95	57	50.48	49.90	27	2,679	1.01%
2021/08/06	132.1	53.63	93.2	53.14	53.30	38.9	2,593	1.50%	大買/
2021/08/05	38	50.59	55.4	51.61	52.40	-17.4	2,360	-0.73%
2021/08/04	1	48.30	0	0.00	48.50	1	2,222	0.05%
2021/07/30	13	47.02	13	47.10	46.75	0	2,405	0.00%
2021/07/29	20	48.27	25	48.25	48.60	-5	2,504	-0.20%
2021/07/28	20	48.17	28.7	48.30	48.00	-8.7	2,534	-0.34%
2021/07/27	14	49.95	13	49.87	49.95	1	2,644	0.04%
2021/07/26	30.1	50.75	30	50.71	50.80	0.1	2,789	0.00%
2021/07/23	54.3	50.52	46	50.55	50.00	8.3	2,894	0.29%
2021/07/22	34.1	50.20	39	50.20	50.40	-4.9	2,996	-0.16%
2021/07/21	38.2	49.44	38.1	49.47	48.70	0.1	3,161	0.00%
2021/07/20	37	49.69	29	49.60	49.25	8	3,616	0.22%
2021/07/19	15	50.93	13	50.98	51.00	2	3,856	0.05%
2021/07/16	31.4	50.37	55	50.32	50.60	-23.6	4,008	-0.59%
2021/07/15	79.5	50.14	89.3	50.06	50.00	-9.8	4,307	-0.23%
2021/07/14	127.8	50.36	132.2	50.34	50.20	-4.4	4,445	-0.10%	大買/大賣/
2021/07/13	82	49.65	84.4	49.75	49.05	-2.4	4,417	-0.05%
2021/07/12	78.1	49.42	78	49.27	49.20	0.1	4,432	0.00%
2021/07/09	0	48.95	0.1	49.05	48.85	-0.1	4,420	0.00%
2021/07/08	1	48.95	1.5	49.26	48.80	-0.5	4,425	-0.01%
2021/07/07	5.1	49.73	2.1	50.21	49.50	2.9	4,422	0.07%
2021/07/06	37	50.89	11	50.68	50.20	26	4,420	0.59%
2021/07/05	103	52.02	29.1	51.96	51.40	74	4,426	1.67%	大買/
2021/07/02	8	49.19	8	49.41	49.20	0	4,336	0.00%
2021/07/01	12	49.79	1	49.25	48.90	11	4,324	0.25%
2021/06/30	27	50.75	38	50.65	50.60	-11	4,293	-0.26%
2021/06/29	17	48.92	10	48.10	49.45	7	4,156	0.17%
2021/06/28	27	47.88	22	48.44	49.45	5	4,093	0.12%
2021/06/25	0	0.00	4	46.43	46.30	-4	4,038	-0.10%
2021/06/21	7	45.06	1	44.55	44.55	6	4,028	0.15%
2021/06/17	0	0.00	1	46.15	46.70	-1	4,133	-0.02%
2021/06/16	1	46.25	0	0.00	46.05	1	4,143	0.02%
2021/06/15	1	46.90	1	46.75	46.90	0	4,150	0.00%
2021/06/11	6	45.84	0	0.00	45.80	6	4,224	0.14%
2021/06/10	15	46.94	0	0.00	46.40	15	4,257	0.35%
2021/06/09	12	46.40	0	0.00	46.35	12	4,255	0.28%
2021/06/08	0	0.00	2	46.68	46.75	-2	4,256	-0.05%
2021/06/07	2	45.35	1	45.35	45.90	1	4,270	0.02%
2021/06/04	1	47.40	3	47.30	46.90	-2	4,255	-0.05%
2021/06/03	1	46.15	13	46.50	46.10	-12	4,230	-0.28%
2021/06/02	6	45.68	50	45.67	45.70	-44	4,216	-1.04%
2021/06/01	9	46.88	8	47.22	46.55	1	4,192	0.02%
2021/05/31	1.3	45.39	7	45.56	45.65	-5.7	4,161	-0.14%
2021/05/28	2	45.40	2	45.23	45.15	0	4,150	0.00%
2021/05/27	3	44.50	1	43.50	44.05	2	4,156	0.05%
2021/05/26	4	44.31	5	45.07	44.05	-1	4,159	-0.02%
2021/05/25	11	44.85	11	44.98	44.55	0	4,173	0.00%
2021/05/24	3	42.58	5	43.04	43.15	-2	4,161	-0.05%
2021/05/21	1	41.65	0	0.00	41.85	1	4,150	0.02%
2021/05/20	2	41.58	0	0.00	41.05	2	4,168	0.05%
2021/05/19	7	41.41	6	41.57	42.10	1	4,240	0.02%
2021/05/18	10	41.26	6	40.56	42.15	4	4,240	0.09%
2021/05/17	39	39.44	19	39.94	38.80	20	4,211	0.47%
2021/05/14	10	42.68	9	42.56	41.90	1	4,176	0.02%
2021/05/13	13	41.47	72	42.09	42.30	-59	4,130	-1.43%
2021/05/12	21	42.79	27	42.50	41.60	-6	4,091	-0.15%
2021/05/11	13	45.43	16.1	46.06	44.60	-3.1	4,017	-0.08%
2021/05/10	21	49.39	7	49.99	48.90	14	3,942	0.36%
2021/05/07	3	49.80	11	50.45	50.70	-8	3,891	-0.21%
2021/05/06	34	49.74	21	51.09	48.80	13	3,833	0.34%
2021/05/05	10.1	52.38	3	51.57	52.60	7.1	3,721	0.19%
2021/05/04	21.1	52.40	20	51.86	51.60	1.1	3,676	0.03%
2021/05/03	41.1	55.36	64.1	56.84	54.60	-23	3,538	-0.65%
2021/04/29	72.1	54.75	28	55.30	56.40	44.1	3,373	1.31%
2021/04/28	37	55.95	13	56.35	56.00	24	3,251	0.74%
2021/04/27	51	56.40	33	56.84	55.90	18	3,127	0.58%
2021/04/26	170	57.80	188	57.86	58.00	-18	2,931	-0.61%	大買/大賣/
2021/04/23	81	50.80	32	50.14	53.50	49	2,468	1.98%
2021/04/22	42	49.58	45	49.35	48.65	-3	2,238	-0.13%
2021/04/21	71	48.51	71	48.76	49.40	0	2,087	0.00%
2021/04/20	21	47.40	56	47.07	47.65	-35	1,811	-1.93%
2021/04/19	25	44.59	6	44.55	45.05	19	1,934	0.98%
2021/04/16	19	43.87	3	44.13	43.85	16	1,993	0.80%
2021/04/15	21	42.30	0	0.00	42.45	21	1,950	1.08%
2021/04/14	1	41.10	1	41.25	42.10	0	1,944	0.00%
2021/04/13	0	0.00	2	43.95	42.55	-2	1,938	-0.10%
2021/04/12	25	44.40	1	44.60	43.90	24	1,923	1.25%
2021/04/09	4	44.34	1	44.25	44.25	3	1,899	0.16%
2021/04/08	2	43.65	2	43.90	43.65	0	1,858	0.00%
2021/04/07	0	0.00	30	43.21	43.55	-30	1,834	-1.63%
2021/04/06	0	0.00	1	43.70	43.60	-1	1,828	-0.05%
2021/04/01	15	43.30	9	43.52	43.30	6	1,835	0.33%
2021/03/31	1	43.25	5	43.05	43.10	-4	1,812	-0.22%
2021/03/30	35	43.50	2	43.10	43.45	33	1,807	1.83%
2021/03/29	0	0.00	1	42.50	42.50	-1	1,752	-0.06%
2021/03/25	2	42.25	2	42.10	42.05	0	1,755	0.00%
2021/03/24	2	42.30	0	0.00	42.30	2	1,747	0.11%
2021/03/23	4	43.98	1	42.80	42.70	3	1,742	0.17%
2021/03/22	0	0.00	27	42.88	43.30	-27	1,655	-1.63%
2021/03/19	1	41.80	1	42.10	42.10	0	1,650	0.00%
2021/03/18	1.4	42.21	0	0.00	42.25	1.4	1,646	0.08%
2021/03/17	1	42.70	4	42.95	42.60	-3	1,666	-0.18%
2021/03/16	0.7	42.40	1	42.45	42.45	-0.3	1,607	-0.02%
2021/03/15	0	41.45	1	41.60	41.70	-1	1,577	-0.06%
2021/03/12	0	0.00	3	41.45	41.35	-3	1,576	-0.19%
2021/03/11	3	41.60	6	41.40	41.15	-3	1,591	-0.19%
2021/03/09	1	40.10	0	0.00	40.65	1	1,611	0.06%
2021/03/08	2	40.75	1	41.05	40.65	1	1,733	0.06%
2021/03/03	0	41.45	2	41.10	41.45	-2	1,810	-0.11%
2021/02/26	1	41.70	2	42.10	41.90	-1	1,787	-0.06%
2021/02/25	2	42.15	41	42.02	42.10	-39	1,776	-2.20%
2021/02/24	7	41.73	5	42.22	41.55	2	1,748	0.11%
2021/02/23	3	41.43	0	0.00	41.80	3	1,723	0.17%
2021/02/22	5	41.92	1	41.90	41.75	4	1,706	0.23%
2021/02/19	24	42.15	3	41.95	41.75	21	1,679	1.25%
2021/02/18	0	0.00	2	40.70	40.90	-2	1,589	-0.13%
2021/02/01	1	37.40	0	0.00	37.55	1	1,582	0.06%
2021/01/29	0	0.00	50	38.80	38.25	-50	1,576	-3.17%
2021/01/26	1	39.25	46	39.37	39.20	-45	1,558	-2.89%
2021/01/22	2	38.90	0.1	39.10	39.15	1.9	1,548	0.12%
2021/01/21	0	0.00	5	39.07	39.00	-5	1,544	-0.32%
2021/01/20	2	39.30	0	0.00	38.85	2	1,537	0.13%
2021/01/19	12	39.96	12	40.20	39.95	0	1,527	0.00%
2021/01/18	2	39.28	0	0.00	39.80	2	1,528	0.13%
2021/01/15	2	40.63	4	40.55	40.25	-2	1,526	-0.13%
2021/01/14	1	41.45	10	41.77	41.65	-9	1,497	-0.60%
2021/01/13	5	41.81	8	41.88	41.80	-3	1,470	-0.20%
2021/01/12	39	43.44	193	43.63	42.10	-154	1,434	-10.74%	大賣/鉅額交易
2021/01/11	14	40.73	11	40.93	41.70	3	1,145	0.26%
2021/01/06	0	0.00	17	39.19	38.60	-17	1,022	-1.66%
2021/01/05	0	0.00	101	38.86	38.90	-101	1,005	-10.05%	大賣/鉅額交易
2021/01/04	5	39.20	59	39.10	39.10	-54	999	-5.40%
2020/12/29	0	0.00	0.7	39.57	39.45	-0.7	1,008	-0.07%
2020/12/25	1	39.35	0	0.00	39.35	1	980	0.10%
2020/12/22	1	38.05	1.2	38.10	38.10	-0.2	974	-0.02%
2020/12/21	2	38.05	2	38.35	38.20	0	973	0.00%
2020/12/15	3	39.35	8	39.69	39.25	-5	958	-0.52%
2020/12/10	7	39.98	5	39.90	40.00	2	892	0.22%
2020/12/09	0	0.00	3	39.62	39.80	-3	863	-0.35%
2020/12/08	1	39.15	0	0.00	39.15	1	855	0.12%
2020/12/07	5	39.52	2	40.40	39.50	3	850	0.35%
2020/12/04	1	39.85	10	39.85	39.80	-9	830	-1.08%
2020/12/03	7	39.71	31	39.70	39.70	-24	813	-2.95%
2020/12/02	15	40.89	11	40.94	40.60	4	785	0.51%
2020/12/01	31	39.04	2	38.28	39.80	29	678	4.28%
2020/11/30	6	37.63	4	37.75	37.55	2	612	0.33%
2020/11/27	9	37.62	2	37.80	37.70	7	604	1.16%
2020/11/26	0	0.00	1	37.65	37.60	-1	592	-0.17%
2020/11/24	1	37.25	0	0.00	37.15	1	579	0.17%
2020/11/23	0	0.00	1	37.50	37.40	-1	577	-0.17%
2020/11/20	0	0.00	1	37.35	37.20	-1	571	-0.18%
2020/11/10	1	35.30	0	0.00	35.70	1	656	0.15%
2020/11/05	0	0.00	1	37.15	37.05	-1	682	-0.15%
2020/11/02	1	35.90	0	0.00	35.95	1	715	0.14%
2020/10/23	1	37.90	0	0.00	37.80	1	727	0.14%
2020/10/20	1	37.00	0	0.00	36.90	1	742	0.13%
2020/10/14	0	0.00	1	36.60	36.80	-1	758	-0.13%
2020/10/07	0	0.00	1	35.20	35.45	-1	770	-0.13%
2020/10/05	1	34.70	0	0.00	34.50	1	788	0.13%
2020/09/30	0	0.00	1	34.80	34.90	-1	806	-0.12%
2020/09/25	10	34.05	12	34.25	34.30	-2	840	-0.24%
2020/09/23	1	35.35	0	0.00	35.45	1	846	0.12%
2020/09/21	0	0.00	20	36.23	36.20	-20	856	-2.33%
2020/09/16	0	0.00	4	36.65	36.30	-4	931	-0.43%
2020/09/14	0	0.00	70	36.16	36.20	-70	943	-7.42%
2020/09/11	0	0.00	56	35.98	35.90	-56	949	-5.90%
2020/09/10	0	36.20	10	36.17	36.05	-10	949	-1.05%
2020/09/09	1	36.10	2	36.00	36.20	-1	952	-0.10%
2020/09/08	3	36.40	0	0.00	36.30	3	958	0.31%
2020/08/28	1	37.50	0	0.00	37.60	1	1,108	0.09%
2020/08/27	5	37.50	0	0.00	37.50	5	1,131	0.44%
2020/08/26	0	0.00	1	37.80	37.75	-1	1,161	-0.09%
2020/08/25	0	0.00	2	37.78	37.80	-2	1,179	-0.17%
2020/08/24	0	0.00	3	37.87	37.85	-3	1,201	-0.25%
2020/08/21	9	36.83	2	37.45	37.35	7	1,407	0.50%
2020/08/20	15	37.06	5	37.25	36.30	10	1,540	0.65%
2020/08/19	11	37.74	0	0.00	37.35	11	1,530	0.72%
2020/08/18	7	38.44	0	0.00	38.30	7	1,529	0.46%
2020/08/17	2	38.83	2	38.65	38.85	0	1,584	0.00%
2020/08/13	59	39.35	0	0.00	39.10	59	1,632	3.61%
2020/08/10	0	0.00	10	41.70	41.70	-10	1,672	-0.60%
2020/08/07	2	41.60	0	0.00	41.65	2	1,711	0.12%
2020/08/06	4	43.28	5	43.10	42.75	-1	1,735	-0.06%
2020/08/05	0	0.00	16	43.06	43.45	-16	1,750	-0.91%
2020/08/04	1	42.85	0	0.00	42.90	1	1,796	0.06%
2020/07/30	0	0.00	2	42.98	42.85	-2	1,935	-0.10%
2020/07/29	0	0.00	4	41.18	42.20	-4	1,951	-0.20%
2020/07/28	5	41.52	12	40.65	40.75	-7	1,965	-0.36%
2020/07/24	2	42.20	0	0.00	42.25	2	2,042	0.10%
2020/07/23	0	0.00	3	43.20	43.50	-3	2,084	-0.14%
2020/07/21	0	0.00	2	42.78	42.70	-2	2,169	-0.09%
2020/07/17	2	41.85	0	0.00	41.85	2	2,253	0.09%
2020/07/16	0	0.00	1	42.35	42.35	-1	2,441	-0.04%
2020/07/15	3	42.33	0	0.00	42.30	3	2,459	0.12%
2020/07/14	1	43.15	5	43.20	43.10	-4	2,480	-0.16%
2020/07/10	140	43.89	0	0.00	43.75	140	2,521	5.55%	大買/鉅額交易
2020/07/08	5	44.60	0	0.00	44.85	5	2,536	0.20%
2020/07/06	0	0.00	1	45.25	45.10	-1	2,564	-0.04%
2020/07/01	0	0.00	1	44.40	44.45	-1	2,651	-0.04%
2020/06/30	2	43.55	2	43.65	43.40	0	2,656	0.00%
2020/06/29	0	0.00	1	43.70	43.70	-1	2,670	-0.04%
2020/06/24	2	44.15	1	44.25	44.25	1	2,689	0.04%
2020/06/23	4	46.51	146	46.57	46.60	-142	2,705	-5.25%	大賣/鉅額交易
2020/06/22	0	0.00	202.8	47.56	47.25	-202.8	2,696	-7.52%	大賣/鉅額交易
2020/06/19	0	0.00	3	47.60	47.55	-3	2,742	-0.11%
2020/06/18	1	47.30	0	0.00	47.70	1	2,760	0.04%
2020/06/16	1	47.50	0	0.00	47.70	1	2,794	0.04%
2020/06/15	53	47.10	1	46.95	46.95	52	2,849	1.82%
2020/06/10	1	47.55	0	0.00	47.95	1	2,977	0.03%
2020/06/09	1	48.30	0	0.00	47.75	1	3,041	0.03%
2020/06/08	122	48.46	10	48.20	48.20	112	3,102	3.61%	大買/鉅額交易
2020/06/05	0	0.00	20	50.55	50.50	-20	3,120	-0.64%
2020/06/03	31	50.15	3	50.10	49.90	28	3,347	0.84%
2020/06/01	1	49.70	0	0.00	49.65	1	3,932	0.03%
2020/05/28	27.5	49.86	25	50.63	49.50	2.5	3,917	0.06%
2020/05/27	31	49.17	7.2	51.16	52.00	23.8	3,725	0.64%
2020/05/26	20	48.70	0	0.00	48.05	20	3,625	0.55%
2020/05/25	20	46.90	0	0.00	48.35	20	3,637	0.55%
2020/05/22	63	47.85	0	0.00	47.55	63	3,626	1.74%
2020/05/19	0	0.00	10	47.68	47.40	-10	3,533	-0.28%
2020/05/18	40	48.38	0	0.00	47.90	40	3,531	1.13%
2020/05/15	108	47.62	6	47.84	47.95	102	3,514	2.90%	大買/鉅額交易
2020/05/14	138	48.20	10	48.20	47.40	128	3,523	3.63%	大買/鉅額交易
2020/05/13	0	0.00	1	47.45	48.10	-1	3,533	-0.03%
2020/05/12	15	46.60	0	0.00	46.60	15	3,526	0.43%
2020/05/11	20	48.63	0	0.00	47.35	20	3,528	0.57%
2020/05/08	95	48.79	3	49.05	48.70	92	3,490	2.64%
2020/05/07	12	48.96	2	49.23	49.00	10	3,481	0.29%
2020/05/06	4	49.05	15	48.57	48.80	-11	3,469	-0.32%
2020/05/04	0	0.00	5	46.20	47.40	-5	3,452	-0.14%
2020/04/30	1	47.80	25	47.38	47.20	-24	3,463	-0.69%
2020/04/29	1	47.80	9	47.53	47.60	-8	3,463	-0.23%
2020/04/28	5	47.45	0	0.00	47.15	5	3,461	0.14%
2020/04/27	3	46.70	0	0.00	46.60	3	3,462	0.09%
2020/04/24	1	46.90	5	46.55	46.55	-4	3,581	-0.11%
2020/04/23	5	46.20	1	46.15	46.20	4	3,622	0.11%
2020/04/22	6	44.82	19	45.46	46.70	-13	3,621	-0.36%
2020/04/21	124	46.77	127	46.60	45.40	-3	3,585	-0.08%	大買/大賣/
2020/04/20	10	45.95	0	0.00	45.95	10	3,419	0.29%
2020/04/17	734	41.81	0	0.00	41.80	734	3,414	21.50%	大買/鉅額交易
2020/04/16	451	41.42	5	41.65	41.30	446	3,398	13.12%	大買/鉅額交易
2020/04/15	639	41.11	450	41.05	41.15	189	3,441	5.49%	大買/大賣/鉅額交易
2020/04/14	566	40.53	46	40.54	40.65	520	3,468	14.99%	大買/鉅額交易
2020/04/13	0	0.00	14	39.51	39.80	-14	3,466	-0.40%
2020/04/10	10	39.66	11	39.83	39.60	-1	3,482	-0.03%
2020/04/09	0	0.00	1	40.10	39.85	-1	3,496	-0.03%
2020/04/08	0	0.00	2	40.35	40.40	-2	3,506	-0.06%
2020/04/07	28	39.08	2	38.98	39.10	26	3,477	0.75%
2020/04/06	2	37.20	15	37.02	37.75	-13	3,461	-0.38%
2020/04/01	2	36.10	0	0.00	36.50	2	3,511	0.06%
2020/03/31	11	36.79	7	36.45	36.05	4	3,533	0.11%
2020/03/30	2	36.30	29	35.80	36.45	-27	3,523	-0.77%
2020/03/27	11	36.47	48	36.85	35.80	-37	3,533	-1.05%
2020/03/26	10	35.90	15	36.17	36.65	-5	3,557	-0.14%
2020/03/25	46	36.68	15	36.18	36.60	31	3,541	0.88%
2020/03/24	21	33.98	7	34.16	34.10	14	3,545	0.39%
2020/03/20	2	32.85	2	32.88	33.25	0	3,876	0.00%
2020/03/19	5	30.42	6	30.48	30.25	-1	3,869	-0.03%
2020/03/18	2	35.00	2	35.13	33.55	0	3,815	0.00%
2020/03/17	0	0.00	2	34.55	35.70	-2	3,765	-0.05%
2020/03/16	4	38.68	10	38.72	36.90	-6	3,727	-0.16%
2020/03/13	3	37.88	1	40.35	40.35	2	3,670	0.05%
2020/03/12	10	41.50	3	42.82	41.50	7	3,600	0.19%
2020/03/11	3	46.43	33	46.51	45.60	-30	3,554	-0.84%
2020/03/10	9	46.69	4	46.60	47.45	5	3,515	0.14%
2020/03/09	4	48.24	125	48.18	46.85	-121	3,372	-3.59%	大賣/鉅額交易
2020/03/06	275	47.75	413	48.23	47.65	-138	3,238	-4.26%	大買/大賣/鉅額交易
2020/03/05	722	46.59	488.3	46.63	46.65	233.7	2,797	8.35%	大買/大賣/鉅額交易
2020/03/04	40	42.30	46	41.37	42.45	-6	2,599	-0.23%
2020/03/03	2	42.70	3	42.27	41.80	-1	2,583	-0.04%
2020/02/27	1	41.00	11	41.05	41.10	-10	2,549	-0.39%
2020/02/26	4	43.83	77	43.88	43.10	-73	2,511	-2.91%
2020/02/20	10	44.30	2	44.08	44.05	8	2,453	0.33%
2020/02/19	0	0.00	3	44.35	44.00	-3	2,458	-0.12%
2020/02/18	1	44.05	2	44.70	44.05	-1	2,449	-0.04%
2020/02/17	2	45.58	10	45.45	45.40	-8	2,429	-0.33%
2020/02/14	0	0.00	18	44.35	45.90	-18	2,398	-0.75%
2020/02/13	21	44.32	1	44.25	43.80	20	2,346	0.85%
2020/02/12	6	43.70	2	44.00	44.00	4	2,320	0.17%
2020/02/11	2	42.65	0	0.00	42.55	2	2,301	0.09%
2020/02/07	0	0.00	14	44.03	43.10	-14	2,292	-0.61%
2020/02/06	0	0.00	4	44.10	43.80	-4	2,368	-0.17%
2020/02/05	70	43.43	2	43.30	43.05	68	2,365	2.87%
2020/02/04	14	42.61	5	42.76	42.80	9	2,321	0.39%
2020/02/03	0	0.00	2	40.23	42.00	-2	2,290	-0.09%
2020/01/31	2	42.25	1	41.10	42.00	1	2,248	0.04%
2020/01/30	5	42.60	2	42.58	42.05	3	2,186	0.14%
2020/01/20	5	47.33	9	47.21	46.70	-4	2,126	-0.19%
2020/01/17	7	44.62	11	45.56	46.20	-4	1,968	-0.20%
2020/01/16	0	0.00	0	43.70	43.85	0	1,860	0.00%
2020/01/15	10	43.15	4	43.20	43.20	6	1,816	0.33%
2020/01/14	4	42.90	21.7	42.74	42.90	-17.7	1,789	-0.99%
2020/01/13	20	42.21	0	0.00	42.25	20	1,758	1.14%
2020/01/10	2	41.98	0	0.00	42.35	2	1,735	0.12%
2020/01/09	4	42.85	0	0.00	42.25	4	1,714	0.23%
2020/01/08	0	0.00	20	43.05	42.95	-20	1,642	-1.22%
2020/01/06	0	0.00	6	42.89	42.75	-6	1,542	-0.39%
2020/01/03	0	0.00	5	42.90	42.90	-5	1,504	-0.33%
2020/01/02	2	42.93	75	42.85	42.75	-73	1,468	-4.97%
2019/12/31	1	42.00	0	0.00	41.85	1	1,421	0.07%
2019/12/27	2	43.05	2	43.23	42.60	0	1,377	0.00%
2019/12/26	20	41.80	0	0.00	42.35	20	1,289	1.55%
2019/12/25	20	41.79	0	0.00	41.65	20	1,249	1.60%
2019/12/23	1	43.20	1	41.85	42.45	0	1,199	0.00%
2019/12/20	0	0.00	3	41.70	41.70	-3	1,129	-0.27%
2019/12/19	0	0.00	8	41.05	41.45	-8	1,099	-0.73%
2019/12/18	15	42.48	2	42.65	41.70	13	1,028	1.26%
2019/12/17	5	41.78	3	41.80	41.60	2	834	0.24%
2019/12/09	0	0.00	0.7	37.40	37.50	-0.7	572	-0.11%
2019/12/03	0	0.00	1	36.20	36.65	-1	478	-0.21%
2019/11/29	1	36.15	0	0.00	36.15	1	481	0.21%
2019/11/20	0	0.00	1	36.15	36.05	-1	455	-0.22%
2019/11/15	1	36.25	0	0.00	36.00	1	448	0.22%
2019/11/13	40	35.90	0	0.00	35.75	40	427	9.37%
2019/11/11	35	35.52	0	0.00	35.00	35	413	8.46%
2019/11/06	1	35.95	2	35.85	36.00	-1	377	-0.27%
2019/11/05	37	36.95	859	37.04	36.35	-822	355	-231.12%	大賣/鉅額交易
2019/11/04	836	35.85	14	35.81	35.85	822	239	342.86%	大買/鉅額交易
2019/10/31	0	0.00	1	32.60	32.65	-1	207	-0.48%
2019/10/21	2	32.00	0	0.00	32.15	2	258	0.77%
2019/09/20	0	0.00	4	32.60	32.60	-4	343	-1.16%
2019/09/05	0	0.00	4	33.41	33.45	-4	356	-1.12%
2019/09/04	0	0.00	1	33.20	33.10	-1	348	-0.29%
2019/08/23	0	0.00	5	33.10	32.90	-5	320	-1.56%
2019/08/12	0	0.00	1	31.20	31.10	-1	285	-0.35%
2019/08/06	1	30.25	0	0.00	31.05	1	286	0.35%
2019/07/31	0	0.00	1	32.90	32.90	-1	285	-0.35%
2019/07/30	1	32.90	3	33.42	32.95	-2	283	-0.71%
2019/07/29	1	32.85	1	32.80	32.80	0	260	0.00%
2019/07/25	0	0.00	1	32.05	32.15	-1	248	-0.40%
2019/07/24	1	32.10	5	32.09	32.00	-4	247	-1.62%
2019/07/23	1	32.05	0	0.00	32.10	1	246	0.40%
2019/07/12	3	32.57	1	32.45	32.40	2	226	0.88%
2019/07/11	5	31.80	4	32.21	32.50	1	206	0.49%
2019/07/09	0	0.00	10	30.88	30.90	-10	184	-5.42%
2019/07/08	10	31.25	0	0.00	31.25	10	186	5.37%
2019/07/01	3	31.30	0	0.00	31.15	3	190	1.57%
2019/06/28	0	0.00	3	30.80	30.80	-3	190	-1.57%
2019/06/27	1	30.75	0	0.00	30.75	1	188	0.53%
2019/06/26	2	32.90	0	0.00	32.90	2	172	1.16%
2019/06/25	1	32.90	0	0.00	32.95	1	164	0.61%
2019/05/20	2	31.70	0	0.00	31.75	2	463	0.43%
2019/05/14	10	31.56	0	0.00	32.10	10	470	2.12%
2019/05/10	1	33.10	10	32.71	32.80	-9	467	-1.92%
2019/05/08	0	0.00	5	33.70	33.95	-5	459	-1.09%
2019/04/25	1	34.25	0	0.00	34.30	1	450	0.22%
2019/04/11	3	34.32	0	0.00	34.10	3	437	0.69%
2019/04/09	1	34.50	0	0.00	34.55	1	431	0.23%
2019/04/01	1	34.20	0	0.00	34.00	1	423	0.24%
2019/03/25	1	33.80	0	0.00	34.05	1	415	0.24%
2019/03/22	0	0.00	8	34.79	34.50	-8	412	-1.94%
2019/03/21	8	34.57	0	0.00	34.65	8	407	1.96%
2019/03/18	0	0.00	6	34.52	34.35	-6	401	-1.49%
2019/03/15	6	34.43	0	0.00	34.40	6	404	1.49%
2019/03/13	0	0.00	1	33.70	33.70	-1	398	-0.25%
2019/03/12	0	0.00	1	33.90	33.85	-1	396	-0.25%
2019/03/07	25	35.25	7	34.63	34.35	18	379	4.75%
2019/03/06	2	35.93	1	36.25	36.10	1	352	0.28%
2019/02/27	0	0.00	1	33.90	34.25	-1	231	-0.43%
2019/02/25	2	33.45	0	0.00	33.20	2	184	1.08%
2019/02/18	0	0.00	10	30.55	30.80	-10	150	-6.63%
2019/02/14	0	0.00	1	31.00	31.00	-1	157	-0.64%
2019/02/12	1	30.25	0.7	30.25	30.30	0.3	152	0.21%
2019/01/11	0	0.00	10	28.62	28.70	-10	169	-5.91%
2018/12/26	0	0.00	5	28.50	28.50	-5	211	-2.37%
2018/12/19	10	28.86	0	0.00	28.85	10	214	4.66%
2018/12/04	1	31.10	0	0.00	31.10	1	224	0.45%
2018/11/26	0	0.00	1	28.95	28.85	-1	222	-0.45%
2018/11/15	0	0.00	1	29.20	29.25	-1	227	-0.44%
2018/11/14	1	28.30	0	0.00	28.30	1	220	0.45%
2018/09/21	2	33.10	0	0.00	33.10	2	239	0.84%
2018/09/20	0	0.00	62	33.60	33.50	-62	239	-25.90%
2018/09/18	2	33.85	0	0.00	33.90	2	274	0.73%
2018/09/12	1	33.90	0	0.00	33.65	1	327	0.31%
2018/09/10	1	34.40	1	35.00	33.85	0	332	0.00%
2018/08/22	0.3	36.30	0	0.00	36.30	0.3	456	0.07%
2018/08/21	4	36.40	0	0.00	36.35	4	464	0.86%
2018/08/20	5	36.27	0	0.00	36.30	5	478	1.04%
2018/08/17	0	0.00	1	36.65	36.35	-1	484	-0.21%
2018/08/15	0	0.00	17	36.73	36.75	-17	510	-3.33%
2018/08/10	1	37.00	0	0.00	36.90	1	530	0.19%
2018/08/02	0	0.00	1	37.40	37.15	-1	633	-0.16%
2018/07/17	0	0.00	1	37.40	37.45	-1	649	-0.15%
2018/07/16	0	0.00	4	37.31	37.35	-4	650	-0.62%
2018/07/06	3	36.40	10	36.31	36.45	-7	667	-1.05%
2018/07/05	5	37.70	0	0.00	37.00	5	668	0.75%
2018/07/03	0	0.00	2	37.50	37.50	-2	669	-0.30%
2018/07/02	0	0.00	2	37.65	37.65	-2	669	-0.30%
2018/06/28	1	37.80	1	37.55	37.55	0	671	0.00%
2018/06/27	5	37.83	6	37.70	37.75	-1	671	-0.15%
2018/06/26	6	39.93	0	0.00	39.95	6	646	0.93%
2018/06/20	0	0.00	11	40.56	40.35	-11	617	-1.78%
2018/06/15	0	0.00	1	41.30	41.10	-1	639	-0.16%
2018/06/14	0	0.00	3	41.15	41.25	-3	661	-0.45%
2018/06/12	0	0.00	61	40.92	40.95	-61	661	-9.22%
2018/06/08	1	40.85	1	40.80	40.75	0	656	0.00%
2018/06/06	0	0.00	2	40.85	40.70	-2	669	-0.30%
2018/06/05	10	41.30	0	0.00	41.05	10	662	1.51%
2018/06/04	4	41.65	2	41.45	41.55	2	682	0.29%
2018/06/01	1	41.40	0	0.00	41.35	1	723	0.14%
2018/05/31	21	41.50	6	41.50	41.50	15	748	2.00%
2018/05/30	0	0.00	2	40.50	40.85	-2	710	-0.28%
2018/05/29	2	40.73	0	0.00	40.80	2	709	0.28%
2018/05/24	0	0.00	4	40.60	40.65	-4	769	-0.52%
2018/05/23	61	40.85	7	40.74	40.70	54	769	7.02%
2018/05/22	1	40.65	7	40.67	40.50	-6	750	-0.80%
2018/05/18	1	40.10	0	0.00	40.00	1	729	0.14%
2018/05/17	5	40.58	1	40.70	40.30	4	728	0.55%
2018/05/16	1	40.20	7	40.46	40.60	-6	700	-0.86%
2018/05/15	0	0.00	2	39.48	39.35	-2	666	-0.30%
2018/05/14	3	39.62	2	39.50	39.65	1	674	0.15%
2018/05/11	3	38.60	25	38.55	39.15	-22	654	-3.36%
2018/05/03	1	38.05	0	0.00	38.15	1	644	0.16%
2018/04/27	3	38.10	0	0.00	38.15	3	647	0.46%
2018/04/25	2	38.70	0	0.00	38.70	2	644	0.31%
2018/04/24	2	38.50	0	0.00	38.60	2	643	0.31%
2018/04/17	0	0.00	2	39.80	39.70	-2	641	-0.31%
2018/04/16	1	39.90	10	39.95	39.85	-9	643	-1.40%
2018/04/13	1	39.95	3	39.95	40.05	-2	657	-0.30%
2018/04/11	0	0.00	1	40.45	40.20	-1	656	-0.15%
2018/04/09	0	0.00	1	40.40	39.95	-1	651	-0.15%
2018/04/02	0	0.00	1	40.10	40.05	-1	644	-0.16%
2018/03/31	1	40.00	5	39.95	40.00	-4	642	-0.62%
2018/03/30	0	0.00	5	40.20	40.15	-5	637	-0.78%
2018/03/28	0	40.35	1	40.40	40.40	-1	649	-0.15%
2018/03/26	0	0.00	1	40.20	40.30	-1	642	-0.16%
2018/03/23	0	0.00	20	39.36	39.70	-20	636	-3.14%
2018/03/22	9	40.41	7	40.56	40.20	2	629	0.32%
2018/03/21	2	41.15	2	41.40	41.00	0	612	0.00%
2018/03/20	10	41.25	0	0.00	41.30	10	602	1.66%
2018/03/14	0	0.00	1	40.50	40.40	-1	564	-0.18%
2018/03/13	0	0.00	23	40.27	40.45	-23	561	-4.10%
2018/03/12	0	0.00	21.4	40.12	40.05	-21.4	550	-3.90%
2018/03/09	2	40.15	1	40.10	40.05	1	545	0.18%
2018/03/08	5	40.48	2	40.33	40.15	3	543	0.55%
2018/03/07	7	40.46	4	40.61	39.80	3	520	0.58%
2018/03/06	11	40.00	11	39.83	40.00	0	477	0.00%
2018/02/27	35	39.68	0	0.00	39.50	35	452	7.74%
2018/02/23	0	0.00	4	38.40	38.40	-4	382	-1.04%
2018/02/22	0	0.00	2	37.75	37.90	-2	391	-0.51%
2018/02/08	0	0.00	6	37.80	37.65	-6	459	-1.31%
2018/02/06	1	37.30	0	0.00	35.95	1	474	0.21%
2018/01/29	1	38.45	0	0.00	38.45	1	655	0.15%
2018/01/26	1	38.45	6	38.52	38.45	-5	658	-0.76%
2018/01/24	10	38.79	10	38.75	38.65	0	663	0.00%
2018/01/17	5	38.55	0	0.00	38.70	5	674	0.74%
2018/01/16	5	38.45	6	38.46	38.50	-1	671	-0.15%
2018/01/12	2	38.00	0	0.00	38.00	2	669	0.30%
2018/01/05	0	0.00	4	38.95	38.90	-4	670	-0.60%