建準 (2421)-新光-桃園券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773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

建準 (2421)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/16	2.3	112.07	2	112.75	113.00	0.3	10,523	0.00%
2024/05/15	7.1	113.28	1	113.50	112.50	6.1	10,805	0.06%
2024/05/14	2	113.25	4	113.75	114.00	-2	11,284	-0.02%
2024/05/13	7.7	112.05	1	113.00	112.00	6.7	12,076	0.06%
2024/05/10	21.1	115.38	5.1	115.30	114.50	16	12,864	0.12%
2024/05/09	5.5	118.01	25.4	116.63	119.50	-19.9	13,255	-0.15%
2024/05/08	1	115.50	7.5	115.20	115.50	-6.5	13,367	-0.05%
2024/05/07	4	112.88	5	113.00	114.50	-1	14,078	-0.01%
2024/05/06	3.1	113.15	1	114.00	114.00	2.1	14,664	0.01%
2024/05/03	12.3	112.30	4	113.38	111.50	8.3	14,980	0.06%
2024/05/02	3.1	111.35	5	112.10	112.50	-1.9	15,317	-0.01%
2024/04/30	9.1	114.16	5	114.00	112.50	4.1	15,649	0.03%
2024/04/29	4.1	115.00	1	115.00	116.00	3.1	16,083	0.02%
2024/04/26	22	114.50	13	115.50	113.00	9	16,379	0.05%
2024/04/25	7	112.36	2	112.00	110.50	5	16,446	0.03%
2024/04/24	10	114.30	7	113.93	113.50	3	16,450	0.02%
2024/04/23	2	109.50	0	0.00	109.50	2	16,467	0.01%
2024/04/22	4.3	110.38	4	109.50	109.00	0.3	16,612	0.00%
2024/04/19	3.2	113.85	0	0.00	112.00	3.2	16,680	0.02%
2024/04/18	2.1	114.55	0	115.10	115.50	2.1	16,710	0.01%
2024/04/17	0	0.00	0	117.00	116.50	0	16,805	0.00%
2024/04/16	9.4	116.82	14.2	116.37	115.50	-4.7	16,969	-0.03%
2024/04/15	10.1	120.70	8	120.81	120.50	2.1	17,056	0.01%
2024/04/12	2	123.00	1	123.99	123.00	1	17,061	0.01%
2024/04/11	5.4	122.77	4	122.88	122.50	1.4	17,176	0.01%
2024/04/10	18.2	125.17	11	124.95	123.00	7.2	17,267	0.04%
2024/04/09	23	130.67	7	129.00	128.00	16	17,307	0.09%
2024/04/08	11	131.59	13	131.58	132.50	-2	17,458	-0.01%
2024/04/03	10	129.20	17	129.03	128.50	-7	17,543	-0.04%
2024/04/02	30.3	131.23	35	129.52	128.50	-4.7	17,602	-0.03%
2024/04/01	9.1	131.80	22	133.02	134.00	-12.9	17,668	-0.07%
2024/03/29	178.3	137.01	216.2	136.62	131.00	-37.9	17,620	-0.22%	大買/大賣/
2024/03/28	14	131.39	23.3	132.07	131.50	-9.3	17,305	-0.05%
2024/03/27	37.2	130.22	47.9	130.91	132.00	-10.7	17,599	-0.06%
2024/03/26	86	127.86	48.1	128.27	129.00	37.9	17,322	0.22%
2024/03/25	16	124.56	29.1	124.62	125.50	-13.1	16,892	-0.08%
2024/03/22	8.1	121.12	17	121.44	120.50	-8.9	16,746	-0.05%
2024/03/21	7	119.00	13	120.08	120.00	-6	16,697	-0.04%
2024/03/20	6	121.00	16	121.31	119.00	-10	16,679	-0.06%
2024/03/19	6.1	120.34	6	122.00	122.00	0.1	16,634	0.00%
2024/03/18	11	120.41	16.1	119.72	123.00	-5.1	16,533	-0.03%
2024/03/15	6	117.42	10	117.75	117.50	-4	16,458	-0.02%
2024/03/14	16.1	117.73	24	118.42	118.00	-7.9	16,399	-0.05%
2024/03/13	151.1	119.76	113	120.27	118.50	38.1	16,296	0.23%	大買/大賣/
2024/03/12	26	124.73	30.1	125.90	126.00	-4.1	16,042	-0.03%
2024/03/11	14.5	123.41	15	123.50	123.50	-0.5	16,071	0.00%
2024/03/08	97	127.98	127.3	126.25	123.00	-30.3	16,014	-0.19%	大賣/
2024/03/07	68.8	128.72	14	129.33	125.00	54.8	15,879	0.35%
2024/03/06	56	132.66	56.6	132.72	133.50	-0.6	15,534	0.00%
2024/03/05	21.4	130.05	30.1	130.42	131.00	-8.6	15,236	-0.06%
2024/03/04	45.3	129.83	74.3	131.61	127.00	-29	15,135	-0.19%
2024/03/01	74	130.41	43	129.83	131.00	31	14,965	0.21%
2024/02/29	42.1	126.55	30.5	126.22	127.00	11.6	14,759	0.08%
2024/02/27	35.1	124.87	25.2	125.14	124.50	9.9	14,539	0.07%
2024/02/26	23.1	125.48	25	125.96	127.50	-1.9	14,411	-0.01%
2024/02/23	75.7	128.74	45.2	128.81	125.00	30.6	14,288	0.21%
2024/02/22	48.1	135.02	48.5	135.11	132.50	-0.4	13,948	0.00%
2024/02/21	22.1	132.21	22	132.41	132.00	0.1	13,715	0.00%
2024/02/20	38.2	133.24	52.1	132.90	134.00	-13.9	13,634	-0.10%
2024/02/19	36	135.76	52	136.76	134.50	-16	13,535	-0.12%
2024/02/16	70.7	136.46	72.4	137.16	136.00	-1.7	13,404	-0.01%
2024/02/15	239.9	140.05	243	139.39	138.00	-3.1	13,144	-0.02%	大買/大賣/
2024/02/05	160.2	137.55	128	135.52	132.50	32.1	12,740	0.25%	大買/大賣/
2024/02/02	97.2	129.91	115.7	131.27	134.50	-18.5	12,054	-0.15%	大賣/
2024/02/01	164.1	121.12	186	121.61	122.50	-21.9	11,430	-0.19%	大買/大賣/
2024/01/31	42.7	116.83	28	116.68	116.50	14.7	11,199	0.13%
2024/01/30	128.5	119.64	100.2	119.68	118.00	28.3	11,261	0.25%	大買/
2024/01/29	91.4	116.80	92.9	115.62	117.00	-1.5	10,883	-0.01%
2024/01/26	50	109.74	61	111.72	109.00	-11	10,329	-0.11%
2024/01/25	103	109.96	117	109.12	109.00	-14	10,066	-0.14%	大買/大賣/
2024/01/24	399.6	112.51	357.8	113.11	111.50	41.8	9,756	0.43%	大買/大賣/
2024/01/23	62.9	109.04	53.3	108.74	111.50	9.7	9,444	0.10%
2024/01/22	51	104.64	118	105.31	107.50	-67	8,967	-0.75%	大賣/
2024/01/19	11	99.23	24	99.85	100.50	-13	8,676	-0.15%
2024/01/18	11.2	96.76	7	96.11	95.60	4.2	8,518	0.05%
2024/01/17	24	97.96	5	98.60	97.70	19	8,490	0.22%
2024/01/16	60.1	101.18	53	99.91	99.40	7.1	8,459	0.08%
2024/01/15	18	101.39	10	101.90	101.50	8	8,322	0.10%
2024/01/12	30.1	101.85	49.8	102.86	102.50	-19.7	8,275	-0.24%
2024/01/11	45.5	102.15	35	101.74	101.50	10.5	8,245	0.13%
2024/01/10	18.5	99.81	22	100.12	102.00	-3.5	8,263	-0.04%
2024/01/09	12.5	98.71	4	99.13	97.50	8.5	8,176	0.10%
2024/01/08	30	98.21	23	97.78	98.10	7	8,102	0.09%
2024/01/05	15.5	99.70	9	100.23	98.70	6.5	8,110	0.08%
2024/01/04	49	102.64	21	103.36	101.00	28	8,137	0.34%
2024/01/03	19.1	105.87	15	105.80	104.50	4.1	8,332	0.05%
2024/01/02	17	110.24	18.1	109.92	109.00	-1.1	8,274	-0.01%
2023/12/29	33	108.17	24.7	108.20	107.50	8.3	8,143	0.10%
2023/12/28	13.3	106.60	9.3	107.57	105.50	4	8,057	0.05%
2023/12/27	41	105.99	44	106.43	108.00	-3	8,127	-0.04%
2023/12/26	8	105.44	3	105.67	106.00	5	8,206	0.06%
2023/12/25	69	108.50	67	108.10	105.00	2	8,301	0.02%
2023/12/22	14	105.46	107.8	105.31	106.00	-93.8	7,963	-1.18%	大賣/
2023/12/21	5	96.30	8	95.74	96.50	-3	7,744	-0.04%
2023/12/20	7	94.69	2	95.45	94.70	5	7,812	0.06%
2023/12/19	16.2	92.80	1.1	93.46	93.60	15.1	7,904	0.19%
2023/12/18	0.1	94.00	0	0.00	93.60	0.1	7,947	0.00%
2023/12/15	1.7	94.48	0	0.00	93.80	1.7	8,032	0.02%
2023/12/14	0	0.00	4	95.28	95.10	-4	8,186	-0.05%
2023/12/13	7.1	94.54	5	95.00	94.10	2.1	8,232	0.03%
2023/12/12	5	93.98	1	93.50	93.50	4	8,288	0.05%
2023/12/11	10	94.71	4.1	94.90	94.20	6	8,382	0.07%
2023/12/08	4	95.88	7	95.74	95.30	-3	8,450	-0.04%
2023/12/07	18.2	94.94	8.1	95.39	94.70	10.1	8,538	0.12%
2023/12/06	31	97.52	23	97.67	95.40	8	8,671	0.09%
2023/12/05	15	96.01	19	96.35	96.20	-4	8,706	-0.05%
2023/12/04	14	94.98	1	97.80	94.00	13	8,737	0.15%
2023/12/01	8.1	98.77	7.1	98.73	99.00	1.1	8,752	0.01%
2023/11/30	1.1	100.37	8	98.31	98.40	-6.9	8,901	-0.08%
2023/11/29	3	99.70	3	99.47	99.60	0	8,945	0.00%
2023/11/28	3	97.54	5.2	98.19	98.50	-2.2	9,067	-0.02%
2023/11/27	9.7	95.58	1.2	93.82	93.60	8.5	9,242	0.09%
2023/11/22	10.1	99.34	8	99.24	99.10	2.1	10,020	0.02%
2023/11/21	10.1	102.09	6	102.00	101.50	4.1	10,285	0.04%
2023/11/20	8.1	101.74	32	101.82	102.00	-24	10,949	-0.22%
2023/11/17	7.1	100.20	26	100.35	100.00	-18.9	11,177	-0.17%
2023/11/16	29.1	99.60	9.1	100.51	101.00	20	11,857	0.17%
2023/11/15	12	98.98	19	99.04	98.80	-7	12,273	-0.06%
2023/11/14	12	97.75	6	97.85	97.10	6	12,830	0.05%
2023/11/13	9	97.88	14	98.19	97.90	-5	13,796	-0.04%
2023/11/10	12.1	97.18	3	97.17	95.20	9.1	14,333	0.06%
2023/11/09	32	98.80	35	99.10	99.60	-3	14,575	-0.02%
2023/11/08	50.2	99.52	29.1	100.29	98.90	21.1	14,633	0.14%
2023/11/07	37	96.86	31	96.73	97.50	6	14,402	0.04%
2023/11/06	24.2	96.68	28.1	96.86	99.70	-3.9	14,182	-0.03%
2023/11/03	9	91.48	5	91.44	90.80	4	13,849	0.03%
2023/11/02	3	92.23	4	92.95	93.00	-1	13,830	-0.01%
2023/11/01	1.1	88.02	3	88.10	89.50	-1.9	13,856	-0.01%
2023/10/31	6.1	89.75	10	87.56	87.00	-3.9	13,888	-0.03%
2023/10/30	7.1	91.68	4	91.15	90.40	3.1	13,898	0.02%
2023/10/27	3	91.17	2	90.15	90.10	1	13,997	0.01%
2023/10/26	1.2	90.50	18	90.10	89.40	-16.9	14,060	-0.12%
2023/10/25	2.1	93.43	2	93.90	93.10	0.1	14,076	0.00%
2023/10/24	8	93.20	11	92.47	94.50	-3	14,810	-0.02%
2023/10/23	4	93.60	5	93.70	92.20	-1	15,327	-0.01%
2023/10/20	7	92.99	10	92.47	92.50	-3	15,897	-0.02%
2023/10/19	7	93.84	6	94.02	93.80	1	16,900	0.01%
2023/10/18	11	96.30	10.1	96.12	95.00	0.9	17,819	0.01%
2023/10/17	11.1	100.41	11.1	100.72	99.90	0	17,877	0.00%
2023/10/16	17.5	103.86	2	103.50	103.00	15.5	18,907	0.08%
2023/10/13	21	106.02	13	107.00	106.00	8	19,585	0.04%
2023/10/12	28	107.41	21.6	107.96	108.50	6.4	20,038	0.03%
2023/10/11	25.3	108.35	33.2	109.82	105.00	-7.9	20,439	-0.04%
2023/10/06	7.2	116.94	6	118.42	116.50	1.2	20,700	0.01%
2023/10/05	20.6	117.55	33.1	117.74	118.50	-12.5	20,878	-0.06%
2023/10/04	15	116.70	15	115.70	117.00	0	20,883	0.00%
2023/10/03	61.6	123.13	46	120.24	119.50	15.6	20,916	0.07%
2023/10/02	87.3	122.68	116.1	121.97	122.00	-28.7	20,971	-0.14%	大賣/
2023/09/28	53.1	116.01	34	116.00	116.50	19.1	20,867	0.09%
2023/09/27	14.5	111.69	19	112.71	115.00	-4.5	20,852	-0.02%
2023/09/26	44.2	112.78	48.2	113.49	111.00	-4.1	21,236	-0.02%
2023/09/25	18	110.50	20.3	109.14	109.50	-2.3	21,345	-0.01%
2023/09/22	18.1	109.72	11	109.50	109.50	7.1	21,354	0.03%
2023/09/21	6	105.50	5	106.60	106.50	1	21,289	0.00%
2023/09/20	10.1	107.21	16.1	108.22	107.50	-6	21,308	-0.03%
2023/09/19	8.1	108.30	45	106.77	107.00	-37	21,372	-0.17%
2023/09/18	35.1	111.33	10.3	110.35	110.50	24.7	21,265	0.12%
2023/09/15	18	114.97	8	114.63	115.50	10	21,287	0.05%
2023/09/14	20	115.60	11.1	115.56	115.50	8.9	21,379	0.04%
2023/09/13	6.1	112.34	6.2	112.09	112.50	-0.1	21,744	0.00%
2023/09/12	13	115.00	6	114.58	113.50	7	21,932	0.03%
2023/09/11	16.2	116.38	15	116.03	115.50	1.2	22,143	0.01%
2023/09/08	10.2	121.55	8	120.69	120.50	2.1	22,151	0.01%
2023/09/07	11.4	124.47	7	124.50	124.50	4.4	22,155	0.02%
2023/09/06	8.2	128.01	4	127.75	127.00	4.2	22,432	0.02%
2023/09/05	28	125.46	18	125.22	126.50	10	22,712	0.04%
2023/09/04	16	127.34	14	126.61	128.00	2	22,644	0.01%
2023/09/01	21	130.95	17	131.03	128.50	4	22,782	0.02%
2023/08/31	7	131.93	19	132.95	136.00	-12	22,757	-0.05%
2023/08/30	23	133.78	13	134.31	132.00	10	22,673	0.04%
2023/08/29	19	133.92	17	134.09	132.00	2	22,883	0.01%
2023/08/28	36	133.64	35	132.76	132.50	1	22,896	0.00%
2023/08/25	45	143.18	33.3	143.39	141.00	11.7	22,831	0.05%
2023/08/24	123.5	150.59	121.1	151.08	144.50	2.4	22,784	0.01%	大買/大賣/
2023/08/23	35.2	147.13	40	146.10	145.00	-4.8	22,838	-0.02%
2023/08/22	112	149.67	68.1	149.66	145.50	43.9	23,738	0.18%	大買/
2023/08/21	83.4	144.70	99.7	146.24	151.00	-16.3	23,305	-0.07%
2023/08/18	133.2	147.36	96.1	146.23	137.50	37.1	22,972	0.16%	大買/
2023/08/17	113.1	147.18	104	147.11	147.50	9.1	22,528	0.04%	大買/大賣/
2023/08/16	58	136.42	106.2	138.44	143.50	-48.2	21,786	-0.22%	大賣/
2023/08/15	66	129.39	28	131.05	130.50	38	21,880	0.17%
2023/08/14	22	125.91	16.6	125.02	124.00	5.4	21,769	0.02%
2023/08/11	3	128.17	3	127.00	130.00	0	21,742	0.00%
2023/08/10	5	123.53	3	126.00	123.50	2	21,931	0.01%
2023/08/09	0	0.00	18	132.61	137.00	-18	21,988	-0.08%
2023/08/08	20	134.70	8.1	134.15	136.00	11.9	22,187	0.05%
2023/08/07	12	138.63	3	138.82	139.00	9	22,401	0.04%
2023/08/04	1.2	120.58	5	124.01	128.50	-3.8	22,641	-0.02%
2023/08/02	11	122.00	3	119.69	117.00	8	23,300	0.03%
2023/08/01	2	129.95	12	130.87	130.00	-10	24,394	-0.04%
2023/07/31	7	139.06	12.1	137.10	132.00	-5	24,482	-0.02%
2023/07/28	10.8	143.92	2.1	144.14	144.50	8.7	24,568	0.04%
2023/07/27	106.6	149.90	99.3	150.04	145.00	7.3	24,523	0.03%	大買/
2023/07/26	49	143.12	55	143.02	141.00	-6	23,764	-0.03%
2023/07/25	59.1	145.47	53.5	144.34	139.00	5.6	23,183	0.02%
2023/07/24	105.4	145.81	92	146.26	143.50	13.4	22,575	0.06%	大買/
2023/07/21	97	132.69	109.1	131.36	137.50	-12.1	21,528	-0.06%	大賣/
2023/07/20	15	120.37	14.2	123.55	125.00	0.9	20,557	0.00%
2023/07/19	70.1	113.30	74.3	114.01	114.00	-4.2	20,318	-0.02%
2023/07/18	90.3	107.36	201	106.91	112.50	-110.8	19,201	-0.58%	大賣/鉅額交易
2023/07/17	140.2	102.15	37.3	100.18	102.50	102.9	18,442	0.56%	大買/鉅額交易
2023/07/14	51.6	99.39	45	99.65	101.00	6.6	17,939	0.04%
2023/07/13	38	98.89	40.2	98.60	96.30	-2.2	17,454	-0.01%
2023/07/12	21.1	94.13	17	94.05	93.80	4.1	17,025	0.02%
2023/07/11	6.1	91.89	8	92.53	90.70	-1.9	16,783	-0.01%
2023/07/10	14.2	91.33	13.2	90.76	90.10	1	16,667	0.01%
2023/07/07	16.1	95.00	17.4	95.90	92.80	-1.3	16,520	-0.01%
2023/07/06	24.1	98.86	16	98.15	96.70	8.1	16,301	0.05%
2023/07/05	19	101.71	19.1	102.19	102.00	-0.1	16,095	0.00%
2023/07/04	50	104.21	37.1	105.26	108.00	12.9	15,884	0.08%
2023/07/03	32.4	98.69	31.3	99.87	102.00	1.1	15,347	0.01%
2023/06/30	15.1	92.03	17.4	92.47	93.00	-2.3	14,909	-0.02%
2023/06/29	5	90.86	5	91.04	91.40	0	14,811	0.00%
2023/06/28	12.1	89.29	13.3	89.24	89.30	-1.1	14,780	-0.01%
2023/06/27	7.1	87.60	31.3	87.29	87.00	-24.2	14,780	-0.16%
2023/06/26	6.2	90.06	1.1	89.40	89.80	5.2	14,745	0.03%
2023/06/21	19.4	91.18	19	91.05	92.10	0.4	14,717	0.00%
2023/06/20	26	90.77	32	91.49	90.40	-6	14,682	-0.04%
2023/06/19	57.2	93.62	36.3	92.28	90.20	20.9	14,599	0.14%
2023/06/16	15.1	91.87	27.4	92.26	92.00	-12.3	14,162	-0.09%
2023/06/15	50.2	91.86	48	90.67	90.10	2.2	13,900	0.02%
2023/06/14	8.4	90.57	23.2	90.09	92.70	-14.9	13,578	-0.11%
2023/06/13	31	88.04	17.1	88.01	88.30	14	13,405	0.10%
2023/06/12	33.4	87.58	40.3	86.00	85.10	-6.9	13,270	-0.05%
2023/06/09	39.4	91.56	47.2	91.78	91.20	-7.8	12,936	-0.06%
2023/06/08	18	89.28	20.2	88.70	88.40	-2.2	12,556	-0.02%
2023/06/07	30.5	89.98	29	90.00	89.80	1.5	12,450	0.01%
2023/06/06	8	88.19	10	88.10	87.60	-2	12,210	-0.02%
2023/06/05	17	87.42	14.2	87.57	87.90	2.8	12,078	0.02%
2023/06/02	56	89.24	47	89.10	87.90	9	11,920	0.08%
2023/06/01	20.5	87.87	24.5	87.10	88.20	-4.1	11,438	-0.04%
2023/05/31	14.3	86.44	11	86.49	86.80	3.3	11,172	0.03%
2023/05/30	86.1	88.00	132	88.62	87.90	-45.9	10,847	-0.42%	大賣/
2023/05/29	131.5	88.63	130	88.23	89.00	1.5	10,580	0.01%	大買/大賣/
2023/05/26	196	85.88	163	85.93	84.50	33	9,771	0.34%	大買/大賣/
2023/05/25	21	79.31	26.2	80.26	81.50	-5.2	8,547	-0.06%
2023/05/24	9	71.46	17	72.27	74.10	-8	8,237	-0.10%
2023/05/23	29	73.31	32	72.27	72.00	-3	8,023	-0.04%
2023/05/22	18.2	72.16	60.3	72.13	72.30	-42.1	7,791	-0.54%
2023/05/19	172.1	71.19	142.7	71.58	71.70	29.4	7,502	0.39%	大買/大賣/
2023/05/18	45.8	67.53	16	67.63	68.20	29.8	6,752	0.44%
2023/05/17	34.1	66.52	15	66.23	66.30	19.1	6,480	0.29%
2023/05/16	23	66.04	16.2	65.24	64.80	6.8	6,224	0.11%
2023/05/15	16	65.10	15	64.42	65.50	1	5,967	0.02%
2023/05/12	13	64.58	18	63.80	65.00	-5	5,841	-0.09%
2023/05/11	10.2	65.63	9	66.51	65.00	1.2	5,603	0.02%
2023/05/10	22	67.45	58.2	67.43	68.20	-36.2	5,334	-0.68%
2023/05/09	76.2	67.73	98.3	67.52	67.60	-22	4,964	-0.44%
2023/05/08	210	64.54	174	64.38	66.00	36	4,214	0.85%	大買/大賣/
2023/05/05	11	60.69	13	61.22	61.60	-2	3,060	-0.07%
2023/05/04	32.1	54.90	13	55.34	56.00	19.1	2,856	0.67%
2023/05/03	5	52.42	2	52.30	52.50	3	2,667	0.11%
2023/05/02	3	54.20	1	54.40	54.00	2	2,645	0.08%
2023/04/28	0	0.00	3	52.27	52.60	-3	2,610	-0.11%
2023/04/27	6	52.07	5	52.00	51.80	1	2,589	0.04%
2023/04/26	0	0.00	3	52.03	52.50	-3	2,571	-0.12%
2023/04/25	0	51.69	0	0.00	50.90	0	2,543	0.00%
2023/04/24	0	0.00	1	53.10	53.10	-1	2,492	-0.04%
2023/04/21	3.1	52.56	34	51.30	51.30	-30.9	2,474	-1.25%
2023/04/20	5	53.22	2	53.20	53.30	3	2,475	0.12%
2023/04/19	2	53.95	1	54.40	53.70	1	2,460	0.04%
2023/04/18	8	54.75	5	54.90	55.00	3	2,436	0.12%
2023/04/17	36.2	55.17	5	55.24	56.00	31.2	2,334	1.34%
2023/04/14	1	53.10	0	0.00	52.90	1	2,157	0.05%
2023/04/12	0	0.00	0	52.70	52.80	0	2,106	0.00%
2023/04/11	3	52.63	2	52.50	53.00	1	2,068	0.05%
2023/04/10	0.4	51.60	1	51.70	51.80	-0.6	2,011	-0.03%
2023/04/07	4	52.20	4	52.40	51.70	0	1,988	0.00%
2023/04/06	6	52.93	3	53.17	53.50	3	1,946	0.15%
2023/03/31	1	52.80	0	0.00	52.40	1	1,896	0.05%
2023/03/30	0	0.00	1	53.40	52.50	-1	1,873	-0.05%
2023/03/29	10	52.44	9	52.02	52.00	1	1,822	0.06%
2023/03/28	1	51.60	8	51.14	51.80	-7	1,782	-0.39%
2023/03/27	10	53.01	11	53.27	52.90	-1	1,692	-0.06%
2023/03/24	8	50.43	28	51.24	51.40	-20	1,583	-1.26%
2023/03/23	4	51.68	5	51.40	51.30	-1	1,535	-0.07%
2023/03/22	19	50.34	11	50.40	50.50	8	1,470	0.54%
2023/03/21	15.5	49.13	3	49.05	49.10	12.5	1,364	0.92%
2023/03/20	0	48.05	1	48.25	47.60	-1	1,311	-0.08%
2023/03/17	0	47.88	1	48.20	48.10	-1	1,344	-0.07%
2023/03/15	2	47.85	3	48.18	47.85	-1	1,490	-0.07%
2023/03/14	1	46.45	6	46.78	46.95	-5	1,519	-0.33%
2023/03/13	0	45.84	0	0.00	46.10	0	1,515	0.00%
2023/03/10	1	45.80	3	45.13	45.20	-2	1,529	-0.13%
2023/03/09	3	46.08	26	46.22	45.05	-23	1,548	-1.49%
2023/03/08	1	44.80	23	45.21	45.30	-22	1,570	-1.40%
2023/03/07	0	0.00	1	44.10	43.85	-1	1,554	-0.06%
2023/03/06	0	0.00	1	44.30	44.20	-1	1,556	-0.06%
2023/03/02	0	0.00	5	43.80	43.35	-5	1,573	-0.32%
2023/03/01	3	43.78	0	0.00	43.80	3	1,594	0.19%
2023/02/24	6	43.30	6	43.35	43.40	0	1,578	0.00%
2023/02/23	3	42.50	0	0.00	42.85	3	1,576	0.19%
2023/02/21	0	0.00	4	43.00	42.80	-4	1,625	-0.25%
2023/02/20	0	0.00	43	43.00	43.00	-43	1,678	-2.56%
2023/02/17	0	0.00	1	42.60	42.60	-1	1,699	-0.06%
2023/02/16	1	42.45	0	0.00	42.60	1	1,714	0.06%
2023/02/15	3	42.28	0	0.00	42.40	3	1,773	0.17%
2023/02/10	0	0.00	5	42.55	42.10	-5	1,911	-0.26%
2023/02/08	0	0.00	2	43.30	43.25	-2	2,138	-0.09%
2023/02/07	0	43.50	0	0.00	43.30	0	2,150	0.00%
2023/02/06	0	0.00	5	43.25	43.40	-5	2,158	-0.23%
2023/02/01	2	42.70	4.6	42.65	42.60	-2.6	2,171	-0.12%
2023/01/31	0.5	42.50	0.9	42.48	42.55	-0.4	2,203	-0.02%
2023/01/30	0	0.00	2	42.45	42.40	-2	2,213	-0.09%
2023/01/17	1	41.40	0	0.00	41.35	1	2,223	0.04%
2023/01/16	3	41.20	0	0.00	41.40	3	2,246	0.13%
2023/01/12	3	42.20	0	0.00	41.35	3	2,292	0.13%
2023/01/11	0	0.00	1	42.40	42.30	-1	2,302	-0.04%
2023/01/10	14	42.15	2	42.25	42.10	12	2,314	0.52%
2023/01/09	2	43.45	0	0.00	43.85	2	2,288	0.09%
2023/01/05	1	42.80	3	42.90	42.80	-2	2,346	-0.09%
2023/01/03	0	0.00	1	42.00	42.95	-1	2,417	-0.04%
2022/12/30	9	43.55	0	0.00	42.70	9	2,419	0.37%
2022/12/29	1	42.95	6	43.01	42.95	-5	2,441	-0.20%
2022/12/28	2	44.05	0	0.00	43.40	2	2,443	0.08%
2022/12/27	0	0.00	1	44.85	44.90	-1	2,426	-0.04%
2022/12/26	0	0.00	1	44.50	44.55	-1	2,422	-0.04%
2022/12/23	10	44.87	0	0.00	44.85	10	2,420	0.41%
2022/12/22	0	0.00	2	46.35	46.15	-2	2,406	-0.08%
2022/12/21	10	45.80	0	0.00	45.80	10	2,399	0.42%
2022/12/20	1	46.40	10	46.18	44.85	-9	2,388	-0.38%
2022/12/19	6	46.26	0	0.00	45.85	6	2,374	0.25%
2022/12/16	2	46.90	9	46.76	46.70	-7	2,366	-0.30%
2022/12/15	0	0.00	5	46.90	46.90	-5	2,336	-0.21%
2022/12/14	6	45.82	7	45.80	46.00	-1	2,312	-0.04%
2022/12/13	0	0.00	8	44.81	44.85	-8	2,286	-0.35%
2022/12/12	4	44.33	3	44.23	44.40	1	2,268	0.04%
2022/12/09	19	45.97	4	45.35	45.20	15	2,253	0.67%
2022/12/08	13	45.08	25	45.37	45.80	-12	2,185	-0.55%
2022/12/07	19	45.09	14	44.77	43.85	5	2,109	0.24%
2022/12/06	14	48.80	12	49.34	48.15	2	1,977	0.10%
2022/12/05	7	47.98	5	47.96	48.10	2	1,859	0.11%
2022/12/02	7	47.71	8	48.01	47.95	-1	1,809	-0.06%
2022/12/01	3	47.03	5	46.52	47.20	-2	1,744	-0.11%
2022/11/30	10	47.25	6	47.33	47.00	4	1,695	0.24%
2022/11/29	6	46.10	0	0.00	45.95	6	1,630	0.37%
2022/11/25	0	0.00	3	45.35	44.90	-3	1,600	-0.19%
2022/11/24	1	46.35	1	45.50	45.40	0	1,592	0.00%
2022/11/23	2	46.00	5	45.90	46.05	-3	1,564	-0.19%
2022/11/22	2	45.25	2	45.10	45.20	0	1,545	0.00%
2022/11/21	1	44.80	1	45.65	44.65	0	1,543	0.00%
2022/11/18	4	45.65	6	45.67	45.40	-2	1,535	-0.13%
2022/11/17	5	45.69	2	46.00	45.75	3	1,515	0.20%
2022/11/16	9	45.38	4	45.56	45.55	5	1,485	0.34%
2022/11/15	1	44.10	1	44.00	44.60	0	1,449	0.00%
2022/11/14	0	0.00	13	44.41	44.35	-13	1,431	-0.91%
2022/11/11	10	45.21	0	0.00	44.25	10	1,424	0.70%
2022/11/10	11	45.53	2	45.63	45.65	9	1,376	0.65%
2022/11/09	3	44.87	5	44.95	45.05	-2	1,349	-0.15%
2022/11/08	11	45.76	17	44.87	45.00	-6	1,335	-0.45%
2022/11/07	13	45.44	14.3	45.66	46.10	-1.3	1,279	-0.10%
2022/11/04	11	43.40	16	42.58	43.55	-5	1,161	-0.43%
2022/11/03	9	41.77	8	41.00	42.00	1	1,083	0.09%
2022/11/02	0	0.00	1	41.15	41.40	-1	1,121	-0.09%
2022/11/01	8	40.45	0	0.00	40.75	8	1,176	0.68%
2022/10/31	0.1	40.15	8	40.85	40.20	-7.9	1,199	-0.66%
2022/10/28	16	40.83	16	40.72	40.60	0	1,219	0.00%
2022/10/27	11	40.77	1	40.20	42.15	10	1,254	0.80%
2022/10/26	0	0.00	8	39.10	39.25	-8	1,289	-0.62%
2022/10/25	10	40.94	16	41.49	40.10	-6	1,366	-0.44%
2022/10/24	16	41.61	0	0.00	41.70	16	1,405	1.14%
2022/10/21	2	38.95	2	39.05	39.95	0	1,383	0.00%
2022/10/20	1.2	38.71	0	0.00	38.85	1.2	1,381	0.09%
2022/10/19	1	41.70	2	41.23	40.50	-1	1,351	-0.07%
2022/10/17	2	41.80	3	40.68	40.70	-1	1,368	-0.07%
2022/10/14	0	0.00	0	41.50	41.75	0	1,371	0.00%
2022/10/13	15	41.80	15	41.44	40.85	0	1,401	0.00%
2022/10/12	0	0.00	2	40.43	40.90	-2	1,376	-0.15%
2022/10/11	1	39.45	0	0.00	39.45	1	1,324	0.08%
2022/10/06	3	38.32	6	38.53	38.90	-3	1,308	-0.23%
2022/10/05	0	0.00	4	37.63	37.05	-4	1,298	-0.31%
2022/10/04	2	36.88	0	36.80	36.60	2	1,324	0.15%
2022/10/03	0	0.00	0	36.10	36.30	0	1,340	0.00%
2022/09/29	4	35.90	0	0.00	36.30	4	1,391	0.29%
2022/09/21	0	0.00	2	40.18	39.55	-2	1,492	-0.13%
2022/09/20	3	40.57	0	0.00	40.60	3	1,498	0.20%
2022/09/15	2	41.95	0	0.00	41.85	2	1,509	0.13%
2022/09/13	1	41.60	5	41.70	41.65	-4	1,505	-0.27%
2022/09/12	0	0.00	7	40.30	40.10	-7	1,495	-0.47%
2022/09/08	2	39.35	0	0.00	39.65	2	1,497	0.13%
2022/09/07	3	39.15	0	0.00	39.30	3	1,498	0.20%
2022/09/02	3	41.12	0	0.00	40.75	3	1,494	0.20%
2022/09/01	0	0.00	1	41.00	41.15	-1	1,500	-0.07%
2022/08/29	1	41.95	1	41.45	42.10	0	1,491	0.00%
2022/08/25	1	42.75	0	0.00	42.40	1	1,466	0.07%
2022/08/22	0	43.30	0	0.00	42.20	0	1,453	0.00%
2022/08/16	0	0.00	2	43.55	43.50	-2	1,416	-0.14%
2022/08/15	1	43.70	0	0.00	43.10	1	1,409	0.07%
2022/08/12	0	0.00	2	43.10	42.70	-2	1,391	-0.14%
2022/08/11	1	43.00	0	0.00	43.25	1	1,374	0.07%
2022/08/10	0	0.00	3	43.55	43.55	-3	1,356	-0.22%
2022/08/09	5	42.96	8	43.19	43.60	-3	1,335	-0.22%
2022/08/08	1	42.20	4	41.98	42.40	-3	1,285	-0.23%
2022/08/05	3	41.98	1	42.25	41.25	2	1,223	0.16%
2022/08/04	2	41.20	1	40.70	41.70	1	1,199	0.08%
2022/08/03	1	40.85	0	0.00	41.75	1	1,176	0.09%
2022/08/02	12	41.26	16	41.41	41.85	-4	1,120	-0.36%
2022/08/01	9	41.06	2	41.00	40.75	7	1,048	0.67%
2022/07/29	1	39.00	1	39.60	38.75	0	972	0.00%
2022/07/28	1	38.50	0	0.00	38.25	1	913	0.11%
2022/07/26	0	38.10	0	0.00	38.10	0	902	0.00%
2022/07/25	7	38.80	1	38.80	38.45	6	893	0.67%
2022/07/22	1	38.60	0	0.00	38.65	1	871	0.11%
2022/07/21	1	37.10	2	37.50	37.70	-1	839	-0.12%
2022/07/20	4	37.54	4	37.48	37.40	0	816	0.00%
2022/07/19	3	35.18	4	35.59	35.75	-1	758	-0.13%
2022/07/18	0	0.00	1	33.90	34.20	-1	724	-0.14%
2022/07/15	0	0.00	1	33.45	33.60	-1	722	-0.14%
2022/07/13	0	0.00	1	32.60	32.95	-1	711	-0.14%
2022/07/12	1	32.10	0	0.00	31.30	1	708	0.14%
2022/07/11	2	33.50	0	0.00	33.50	2	681	0.29%
2022/07/08	2	33.38	0	0.00	33.30	2	668	0.30%
2022/07/04	0	0.00	2	32.63	33.30	-2	629	-0.32%
2022/06/30	1	33.60	2	33.60	33.30	-1	592	-0.17%
2022/06/29	1	34.50	0	0.00	34.45	1	573	0.17%
2022/06/28	0	0.00	1	35.20	34.95	-1	575	-0.17%
2022/06/27	4	36.45	6	36.38	36.30	-2	577	-0.35%
2022/06/23	1	35.65	1	35.95	35.95	0	578	0.00%
2022/06/22	1	35.65	0	0.00	35.65	1	578	0.17%
2022/06/21	1	35.75	6	36.17	36.75	-5	574	-0.87%
2022/06/20	1	35.85	0	0.00	35.30	1	573	0.17%
2022/06/17	1	36.35	0	0.00	36.35	1	581	0.17%
2022/06/14	1	38.10	1	37.85	38.60	0	621	0.00%
2022/06/10	0	38.75	0	0.00	38.85	0	653	0.00%
2022/05/30	0	38.05	0	0.00	37.95	0	789	0.00%
2022/05/25	0	0.00	1	37.60	37.60	-1	838	-0.12%
2022/05/23	1	38.25	0	0.00	38.25	1	923	0.11%
2022/05/12	3	35.97	3	36.80	35.80	0	1,465	0.00%
2022/05/11	1	36.70	1	36.30	36.75	0	1,493	0.00%
2022/05/06	3	36.00	2	36.43	36.70	1	1,698	0.06%
2022/05/03	1	39.00	0	0.00	38.05	1	1,893	0.05%
2022/04/29	0	0.00	3	38.50	38.50	-3	1,993	-0.15%
2022/04/28	0	37.48	0	0.00	37.35	0	2,264	0.00%
2022/04/27	1	36.75	0	0.00	37.00	1	2,599	0.04%
2022/04/22	0	0.00	5	39.05	39.20	-5	3,112	-0.16%
2022/04/21	0	0.00	1	39.60	39.55	-1	3,128	-0.03%
2022/04/20	1	39.60	1	39.35	39.55	0	3,141	0.00%
2022/04/19	4	39.33	1	39.75	39.10	3	3,157	0.10%
2022/04/18	0	38.34	0	0.00	39.45	0	3,163	0.00%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/13	2	39.38	1	39.30	39.20	1	3,175	0.03%
2022/04/12	2	39.18	1	39.50	39.20	1	3,180	0.03%
2022/04/11	1	39.45	1	39.35	39.45	0	3,185	0.00%
2022/04/08	1	42.25	1	41.80	40.90	0	3,206	0.00%
2022/04/07	0	0.00	1	42.70	42.10	-1	3,221	-0.03%
2022/04/01	2	42.50	1	42.40	42.60	1	3,465	0.03%
2022/03/31	1	42.65	2	43.05	43.05	-1	3,475	-0.03%
2022/03/30	0	0.00	3	42.80	43.10	-3	3,489	-0.09%
2022/03/29	1	42.20	0	0.00	42.20	1	3,531	0.03%
2022/03/21	0	43.50	0	0.00	43.25	0	3,699	0.00%
2022/03/18	0	0.00	0.2	43.15	43.00	-0.2	3,691	0.00%
2022/03/17	0	42.48	0	0.00	42.75	0	3,691	0.00%
2022/03/16	4	41.32	5	41.34	41.20	-1	3,692	-0.03%
2022/03/15	0.1	41.50	11	41.59	41.20	-10.9	3,701	-0.29%
2022/03/14	3	42.63	1.4	42.53	42.50	1.6	3,701	0.04%
2022/03/09	2	42.55	2	42.75	42.65	0	3,717	0.00%
2022/03/08	0	42.80	1	42.10	42.25	-1	3,734	-0.03%
2022/03/07	1	42.60	2	42.65	43.05	-1	3,754	-0.03%
2022/03/04	2	44.28	1	43.90	43.90	1	3,814	0.03%
2022/03/02	2	44.95	1	45.10	45.05	1	3,900	0.03%
2022/02/25	3	45.17	0	0.00	45.15	3	4,259	0.07%
2022/02/24	14	46.02	8	46.44	45.35	6	4,296	0.14%
2022/02/23	9	46.19	18	46.03	46.75	-9	4,430	-0.20%
2022/02/22	5.2	45.04	1	45.60	45.20	4.2	4,542	0.09%
2022/02/21	13	46.22	1	46.65	45.80	12	4,501	0.27%
2022/02/18	7	48.13	33	48.08	48.45	-26	4,363	-0.60%
2022/02/17	8	47.36	6	46.59	45.70	2	4,183	0.05%
2022/02/16	6	46.93	1	46.85	46.85	5	4,080	0.12%
2022/02/15	0	0.00	3	46.30	45.75	-3	4,056	-0.07%
2022/02/14	4	46.21	6.3	46.17	46.55	-2.3	4,027	-0.06%
2022/02/11	3	46.55	5	46.93	46.20	-2	3,992	-0.05%
2022/02/10	12	46.79	4	46.93	47.10	8	3,964	0.20%
2022/02/09	9	47.16	13	47.33	47.60	-4	3,925	-0.10%
2022/02/08	11	47.08	4	46.38	47.05	7	3,864	0.18%
2022/02/07	23	43.67	16	44.83	45.25	7	3,761	0.19%
2022/01/26	1	42.30	1	42.50	42.30	0	3,695	0.00%
2022/01/25	14.2	43.45	13	41.73	41.80	1.2	3,663	0.03%
2022/01/24	11	44.93	14	44.85	44.45	-3	3,558	-0.08%
2022/01/21	30	46.78	40.1	47.55	44.65	-10.1	3,453	-0.29%
2022/01/20	50.1	47.32	52	47.30	48.10	-1.9	3,180	-0.06%
2022/01/19	35.1	46.86	43	46.83	47.20	-7.9	2,850	-0.28%
2022/01/18	23	45.49	15	45.51	45.75	8	2,558	0.31%
2022/01/17	9	44.52	8	44.71	44.35	1	2,454	0.04%
2022/01/14	1	42.50	0	0.00	42.90	1	2,341	0.04%
2022/01/13	1	43.20	0	0.00	42.85	1	2,343	0.04%
2022/01/12	1	42.00	0	0.00	42.55	1	2,328	0.04%
2022/01/11	3	42.68	0	0.00	42.40	3	2,312	0.13%
2022/01/10	1	42.65	1	42.35	43.50	0	2,297	0.00%
2022/01/07	1	42.65	0	0.00	42.65	1	2,294	0.04%
2022/01/04	1	43.45	3	43.15	43.45	-2	2,256	-0.09%
2022/01/03	2	43.45	17	43.33	43.15	-15	2,240	-0.67%
2021/12/30	4	44.60	0	0.00	44.40	4	2,207	0.18%
2021/12/29	25	44.76	4	45.11	45.05	21	2,186	0.96%
2021/12/28	2	43.00	2.1	44.81	46.15	-0.1	2,072	0.00%
2021/12/24	0	0.00	1	42.45	42.00	-1	1,948	-0.05%
2021/12/23	9	42.58	7.2	42.51	42.50	1.8	1,931	0.09%
2021/12/22	10	42.60	9	43.14	42.25	1	1,879	0.05%
2021/12/17	1	40.00	0	0.00	39.70	1	1,708	0.06%
2021/12/10	0	0.00	1	41.00	40.95	-1	1,661	-0.06%
2021/12/09	1	41.65	0	0.00	41.75	1	1,645	0.06%
2021/12/08	1	41.25	0	0.00	41.05	1	1,622	0.06%
2021/12/07	2	40.90	0	0.00	40.80	2	1,600	0.12%
2021/12/06	2	41.38	0	0.00	41.45	2	1,574	0.13%
2021/12/02	1	42.25	0	42.25	41.80	1	1,563	0.06%
2021/12/01	2	42.28	1	42.30	43.45	1	1,533	0.07%
2021/11/30	1	42.05	0	0.00	41.70	1	1,492	0.07%
2021/11/29	1	41.85	0	0.00	41.70	1	1,395	0.07%
2021/11/26	12	44.74	13	44.82	43.20	-1	1,356	-0.07%
2021/11/25	13	46.41	7.1	45.71	46.00	5.9	1,264	0.47%
2021/11/24	24.1	45.63	25	46.43	45.55	-0.9	1,162	-0.08%
2021/11/23	3.1	43.93	69	44.10	44.00	-65.9	873	-7.55%
2021/11/22	137	43.99	74	44.31	44.50	63	822	7.66%	大買/
2021/11/19	8	41.46	4	41.46	42.55	4	645	0.62%
2021/11/18	2	38.60	0	0.00	38.70	2	488	0.41%
2021/11/17	0	0.00	1	38.75	38.70	-1	488	-0.20%
2021/11/16	1	38.40	1	38.55	38.45	0	489	0.00%
2021/11/12	1	38.50	0	0.00	38.50	1	494	0.20%
2021/11/10	2	38.45	1	38.65	38.50	1	504	0.20%
2021/11/09	1	38.65	0	0.00	38.50	1	516	0.19%
2021/11/05	7	40.25	8	40.44	40.20	-1	515	-0.19%
2021/11/04	0	0.00	3	39.80	39.70	-3	499	-0.60%
2021/11/01	1	39.05	3	39.10	39.00	-2	554	-0.36%
2021/10/29	2	38.50	0	0.00	38.50	2	572	0.35%
2021/10/22	0	38.85	0	0.00	39.05	0	590	0.00%
2021/10/21	0	0.00	1	38.50	40.45	-1	580	-0.17%
2021/10/18	0	0.00	1	38.00	38.10	-1	577	-0.17%
2021/10/13	0	0.00	1	36.65	36.70	-1	624	-0.16%
2021/10/12	1	36.70	0	0.00	36.70	1	632	0.16%
2021/10/08	1	37.00	0	0.00	37.20	1	639	0.16%
2021/10/07	0	0.00	1	37.00	37.15	-1	657	-0.15%
2021/10/06	5	36.52	5	37.18	36.10	0	700	0.00%
2021/10/05	2	35.80	0	0.00	35.85	2	730	0.27%
2021/10/04	6	36.48	6	36.35	36.25	0	727	0.00%
2021/10/01	1	37.15	0	0.00	36.20	1	730	0.14%
2021/09/30	1	38.55	0	0.00	38.35	1	740	0.14%
2021/09/13	0	0.00	1	39.55	39.40	-1	867	-0.12%
2021/09/09	1	39.50	0	0.00	39.50	1	902	0.11%
2021/09/06	0	0.00	2	39.30	39.05	-2	913	-0.22%
2021/09/02	2	39.35	0	0.00	39.35	2	926	0.22%
2021/08/25	0	0.00	2	40.25	39.95	-2	981	-0.20%
2021/08/24	0	0.00	4	39.01	39.20	-4	1,001	-0.40%
2021/08/23	1	38.40	1	38.60	38.70	0	1,006	0.00%
2021/08/20	0	0.00	1	37.25	37.90	-1	1,011	-0.10%
2021/08/19	6	36.33	10	36.26	36.75	-4	1,014	-0.39%
2021/08/18	7	36.41	6	36.67	36.90	1	1,014	0.10%
2021/08/17	5	36.30	4	36.55	36.45	1	1,022	0.10%
2021/08/16	8	36.81	3	36.52	36.40	5	1,023	0.49%
2021/08/13	6	37.80	12	37.92	37.70	-6	1,025	-0.59%
2021/08/11	7	38.44	6	38.16	38.10	1	1,042	0.10%
2021/08/10	0	0.00	1	39.10	39.10	-1	1,042	-0.10%
2021/08/06	6	39.78	5	39.68	39.55	1	1,087	0.09%
2021/08/05	4	40.35	9	40.59	40.15	-5	1,126	-0.44%
2021/08/04	1	42.60	8	41.82	41.80	-7	1,156	-0.61%
2021/08/03	4	42.73	2	42.68	42.60	2	1,210	0.17%
2021/07/26	1	44.50	0	0.00	44.45	1	1,430	0.07%
2021/07/20	1	46.50	0	0.00	46.50	1	1,502	0.07%
2021/07/16	2	47.70	2	47.70	47.30	0	1,545	0.00%
2021/07/15	4	47.75	2	47.50	47.45	2	1,573	0.13%
2021/07/14	2	47.70	2	47.55	47.65	0	1,602	0.00%
2021/07/13	3	48.43	2	48.00	48.05	1	1,600	0.06%
2021/07/12	1	47.25	2	47.45	47.45	-1	1,566	-0.06%
2021/07/08	0	0.00	1	45.35	45.45	-1	1,582	-0.06%
2021/07/07	2	45.43	1	45.45	45.40	1	1,622	0.06%
2021/07/05	0	0.00	1	46.10	46.15	-1	1,666	-0.06%
2021/07/02	1	45.00	0	0.00	45.10	1	1,695	0.06%
2021/07/01	0	0.00	1	45.10	45.15	-1	1,727	-0.06%
2021/06/30	0.2	45.10	1	45.20	45.20	-0.8	1,753	-0.05%
2021/06/29	0	0.00	1	45.00	45.00	-1	1,778	-0.06%
2021/06/25	2	45.73	0	0.00	45.50	2	1,829	0.11%
2021/06/24	2	46.20	11	46.25	46.15	-9	1,837	-0.49%
2021/06/23	10	46.42	1	46.00	46.75	9	1,835	0.49%
2021/06/21	5	45.52	7	45.39	45.50	-2	1,832	-0.11%
2021/06/18	2	45.50	6	46.22	46.50	-4	1,846	-0.22%
2021/06/17	8	44.73	0	0.00	44.80	8	1,868	0.43%
2021/06/08	0	0.00	1	44.75	45.00	-1	2,061	-0.05%
2021/06/07	0	0.00	1	43.50	44.45	-1	2,097	-0.05%
2021/06/04	2	44.75	1	44.80	44.65	1	2,109	0.05%
2021/06/03	2	44.98	1	44.90	45.00	1	2,158	0.05%
2021/06/02	2	45.10	1	45.55	45.00	1	2,191	0.05%
2021/06/01	5	45.53	3	44.88	45.95	2	2,234	0.09%
2021/05/31	0	0.00	2	43.43	43.45	-2	2,243	-0.09%
2021/05/28	1	43.35	1	43.45	43.35	0	2,285	0.00%
2021/05/27	1	42.35	1	42.95	43.50	0	2,320	0.00%
2021/05/25	1	42.75	2	43.10	42.50	-1	2,453	-0.04%
2021/05/24	0	0.00	1	42.35	42.65	-1	2,505	-0.04%
2021/05/20	2	41.18	0	0.00	40.65	2	2,689	0.07%
2021/05/19	1	42.00	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1	43.00	0	0.00	42.70	1	2,772	0.04%
2021/05/17	0	0.00	43	40.84	42.00	-43	2,832	-1.52%
2021/05/14	2.3	41.96	0	0.00	42.30	2.3	2,850	0.08%
2021/05/13	3	40.60	11	39.93	41.50	-8	2,835	-0.28%
2021/05/12	1	41.50	6	39.88	40.05	-5	2,810	-0.18%
2021/05/11	5	43.68	7	44.36	43.75	-2	2,768	-0.07%
2021/05/10	0	0.00	3	47.12	46.95	-3	2,716	-0.11%
2021/05/07	2	47.73	4	47.43	48.10	-2	2,715	-0.07%
2021/05/06	5	49.13	5	49.35	48.90	0	2,696	0.00%
2021/05/05	15	49.14	2	49.30	48.80	13	2,706	0.48%
2021/05/04	11	49.98	2	49.03	49.30	9	2,745	0.33%
2021/05/03	8	52.96	6	52.45	51.70	2	2,763	0.07%
2021/04/29	1	52.90	2	53.00	52.90	-1	2,757	-0.04%
2021/04/28	2	53.00	20	52.95	53.00	-18	2,750	-0.65%
2021/04/26	1	52.00	0	0.00	52.20	1	2,777	0.04%
2021/04/23	5	52.34	5.1	52.36	52.50	-0.1	2,778	0.00%
2021/04/22	2	52.35	2	53.20	52.30	0	2,794	0.00%
2021/04/21	3	53.53	4.5	53.49	53.50	-1.5	2,770	-0.05%
2021/04/20	8	53.19	10.1	53.40	53.20	-2.1	2,771	-0.08%
2021/04/19	1	52.20	0.1	52.50	52.20	0.9	2,781	0.03%
2021/04/16	3.2	52.37	0	53.20	52.40	3.2	2,810	0.11%
2021/04/15	6	52.00	4.1	52.10	52.30	1.9	2,852	0.07%
2021/04/14	12	51.68	3	51.63	52.20	9	2,873	0.31%
2021/04/13	30	53.27	5.1	53.41	52.30	24.9	2,848	0.87%
2021/04/12	3	53.27	3	53.43	53.70	0	2,817	0.00%
2021/04/09	23	52.97	24	52.80	52.80	-1	2,803	-0.04%
2021/04/08	13.6	53.10	5.2	53.20	53.10	8.5	2,782	0.30%
2021/04/07	9.3	52.50	0.1	53.10	52.80	9.2	2,760	0.33%
2021/04/06	12.2	52.79	4.5	52.83	53.00	7.7	2,729	0.28%
2021/04/01	6.3	52.49	1	52.40	52.30	5.3	2,699	0.20%
2021/03/31	4.2	52.80	3	52.90	52.90	1.2	2,672	0.04%
2021/03/30	3	52.67	0	0.00	52.70	3	2,650	0.11%
2021/03/29	0	0.00	12	52.58	52.60	-12	2,669	-0.45%
2021/03/26	1	52.00	0	0.00	52.30	1	2,679	0.04%
2021/03/25	5	52.10	2	52.15	52.00	3	2,683	0.11%
2021/03/24	12	52.20	8	52.20	52.20	4	2,687	0.15%
2021/03/23	2	52.50	47	52.54	52.50	-45	2,706	-1.66%
2021/03/22	19	51.98	1	52.00	52.30	18	2,713	0.66%
2021/03/19	27	52.25	0	0.00	52.30	27	2,690	1.00%
2021/03/18	22	52.71	0	0.00	52.70	22	2,684	0.82%
2021/03/17	1	52.60	1	52.50	52.40	0	2,696	0.00%
2021/03/16	15	51.92	0	0.00	52.00	15	2,744	0.55%
2021/03/15	3	52.40	1	52.50	52.10	2	2,730	0.07%
2021/03/12	7	51.86	0	0.00	51.90	7	2,729	0.26%
2021/03/11	2	53.25	2	53.05	52.60	0	2,699	0.00%
2021/03/10	3	52.17	2	52.60	52.80	1	2,713	0.04%
2021/03/09	7	51.77	1	51.80	51.30	6	2,760	0.22%
2021/03/08	2	53.00	2	53.35	52.50	0	2,765	0.00%
2021/03/05	5.5	53.40	1	53.10	53.10	4.5	2,816	0.16%
2021/03/04	4	54.88	7	55.27	54.70	-3	2,902	-0.10%
2021/03/03	5	55.92	6	55.48	55.10	-1	2,931	-0.03%
2021/03/02	0	55.90	12	55.60	55.00	-12	2,896	-0.41%
2021/02/26	6	56.17	4	56.35	56.00	2	2,884	0.07%
2021/02/25	7	56.53	4.1	56.39	57.30	2.9	2,866	0.10%
2021/02/24	8	55.76	44	55.42	55.20	-36	2,833	-1.27%
2021/02/23	10.1	55.90	3	56.30	56.10	7.1	2,788	0.25%
2021/02/22	43	57.28	4.3	56.21	57.30	38.7	2,772	1.40%
2021/02/19	12.7	55.30	5	55.44	55.60	7.7	2,704	0.28%
2021/02/18	8	54.00	3	54.27	54.20	5	2,649	0.19%
2021/02/17	5.1	54.41	14	54.95	54.50	-8.9	2,654	-0.34%
2021/02/05	4	54.05	3	54.03	54.20	1	2,600	0.04%
2021/02/04	1	53.30	0	0.00	52.60	1	2,600	0.04%
2021/02/03	0	0.00	4	53.78	53.00	-4	2,633	-0.15%
2021/02/02	0	0.00	1	51.80	53.10	-1	2,639	-0.04%
2021/02/01	3	51.47	6.2	51.57	51.10	-3.2	2,682	-0.12%
2021/01/29	2	52.40	4	53.18	52.30	-2	2,704	-0.07%
2021/01/28	6	52.98	1.3	53.85	52.50	4.7	2,685	0.17%
2021/01/27	3	53.37	3.1	53.64	53.60	-0.1	2,654	0.00%
2021/01/26	8.1	54.36	2.3	54.69	53.30	5.9	2,652	0.22%
2021/01/25	7.5	54.05	5	53.80	54.10	2.5	2,617	0.10%
2021/01/22	4	52.60	2	52.85	53.00	2	2,547	0.08%
2021/01/21	1	51.90	2	52.10	52.00	-1	2,522	-0.04%
2021/01/20	3	51.43	7	51.29	51.40	-4	2,523	-0.16%
2021/01/19	1.3	51.96	5	51.72	51.60	-3.8	2,495	-0.15%
2021/01/18	3	49.73	0	0.00	51.00	3	2,478	0.12%
2021/01/15	8	51.04	3	50.73	50.60	5	2,457	0.20%
2021/01/14	0	52.10	1	52.10	51.80	-1	2,439	-0.04%
2021/01/12	1	52.20	1	52.30	51.20	0	2,398	0.00%
2021/01/11	4	52.63	0	0.00	52.60	4	2,366	0.17%
2021/01/08	5	53.58	1	53.70	54.00	4	2,380	0.17%
2021/01/06	1	53.20	5	53.80	52.60	-4	2,379	-0.17%
2021/01/05	0	0.00	20	53.76	53.10	-20	2,399	-0.83%
2021/01/04	1	54.00	1	54.40	54.00	0	2,411	0.00%
2020/12/31	0	0.00	0	53.80	53.80	0	2,413	0.00%
2020/12/30	1	53.70	3	53.50	53.40	-2	2,417	-0.08%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/25	1	53.10	0	0.00	53.20	1	2,503	0.04%
2020/12/23	0	0.00	2	53.10	52.80	-2	2,826	-0.07%
2020/12/22	1	52.40	3	53.17	52.40	-2	2,821	-0.07%
2020/12/21	1	51.60	0	0.00	52.00	1	2,824	0.04%
2020/12/18	1	52.00	0	0.00	52.10	1	2,896	0.03%
2020/12/17	4	52.98	3	52.90	52.90	1	2,906	0.03%
2020/12/16	4	52.40	12	52.53	52.60	-8	2,888	-0.28%
2020/12/15	0	0.00	1	51.00	50.90	-1	2,928	-0.03%
2020/12/11	1	51.60	1	52.50	51.60	0	3,064	0.00%
2020/12/10	2	52.80	7	52.46	52.00	-5	3,077	-0.16%
2020/12/09	1	54.40	0	0.00	53.60	1	3,033	0.03%
2020/12/08	4	54.18	3	54.10	54.00	1	3,029	0.03%
2020/12/07	3	53.77	8	53.85	53.80	-5	3,020	-0.17%
2020/12/04	3	53.30	2	53.25	53.20	1	3,079	0.03%
2020/12/03	1	53.80	5	53.80	53.80	-4	3,101	-0.13%
2020/12/02	4	54.90	13	54.82	54.80	-9	3,198	-0.28%
2020/12/01	6	55.57	36	54.88	55.40	-30	3,251	-0.92%
2020/11/30	59	56.27	8	56.18	56.30	51	3,454	1.48%
2020/11/27	3	54.80	2	54.70	54.60	1	3,381	0.03%
2020/11/26	1	54.30	2	54.45	54.40	-1	3,381	-0.03%
2020/11/25	3	54.10	1	54.60	54.10	2	3,438	0.06%
2020/11/24	5	54.12	1	54.80	53.90	4	3,491	0.11%
2020/11/23	3	54.27	0	0.00	54.60	3	3,505	0.09%
2020/11/19	8.2	54.03	8	53.81	53.50	0.2	3,719	0.01%
2020/11/18	1	53.70	12	53.48	53.60	-11	3,768	-0.29%
2020/11/17	5	54.20	4	54.50	53.70	1	3,827	0.03%
2020/11/16	3	53.93	1	53.70	53.70	2	4,020	0.05%
2020/11/13	2	54.30	2	53.70	54.30	0	4,274	0.00%
2020/11/12	8	54.21	6	54.13	53.90	2	4,411	0.05%
2020/11/11	3	54.10	3	54.13	54.00	0	4,475	0.00%
2020/11/10	5	54.82	4	55.03	54.30	1	4,548	0.02%
2020/11/09	8	55.50	12	55.64	55.40	-4	4,603	-0.09%
2020/11/06	2	56.50	1	57.20	56.20	1	4,648	0.02%
2020/11/05	1	57.40	2	57.60	57.70	-1	4,737	-0.02%
2020/11/04	0	0.00	10	57.60	58.20	-10	4,822	-0.21%
2020/11/03	2	57.60	4	57.93	57.50	-2	4,943	-0.04%
2020/11/02	3	57.23	2	58.15	56.80	1	5,129	0.02%
2020/10/29	7	59.99	7	59.11	60.10	0	5,480	0.00%
2020/10/28	2	59.70	0	0.00	59.80	2	5,837	0.03%
2020/10/26	2	61.70	0	0.00	61.50	2	6,063	0.03%
2020/10/23	3	62.37	3	62.13	62.00	0	6,135	0.00%
2020/10/20	1	62.30	3	63.10	63.20	-2	6,218	-0.03%
2020/10/19	3	62.73	3	62.23	62.60	0	6,266	0.00%
2020/10/16	20	62.71	4	62.93	61.90	16	6,337	0.25%
2020/10/15	25	64.42	29	64.78	64.50	-4	6,330	-0.06%
2020/10/14	7	64.19	3	64.27	63.80	4	6,313	0.06%
2020/10/13	4	64.20	12	63.95	64.30	-8	6,292	-0.13%
2020/10/12	2	63.55	1	62.60	63.40	1	6,287	0.02%
2020/10/08	2	63.45	2	63.25	62.60	0	6,343	0.00%
2020/10/06	13	63.93	21	63.41	63.30	-8	6,332	-0.13%
2020/10/05	6	62.70	8	62.48	63.20	-2	6,334	-0.03%
2020/09/30	4	62.15	4	61.70	62.10	0	6,334	0.00%
2020/09/29	48	62.70	29	62.59	61.00	19	6,342	0.30%
2020/09/28	22	63.35	41	62.88	63.70	-19	6,247	-0.30%
2020/09/25	8	59.40	8	60.36	59.70	0	6,317	0.00%
2020/09/24	10	61.55	6	61.40	60.70	4	6,318	0.06%
2020/09/23	22	63.75	36	64.14	62.50	-14	6,307	-0.22%
2020/09/22	3	62.40	0	0.00	62.50	3	6,259	0.05%
2020/09/21	10	62.40	0	0.00	62.30	10	6,258	0.16%
2020/09/18	2	63.50	11	63.63	63.20	-9	6,255	-0.14%
2020/09/17	5	63.68	30	63.48	63.10	-25	6,198	-0.40%
2020/09/16	1	61.40	8	61.36	61.10	-7	6,084	-0.12%
2020/09/15	4	61.30	2	61.30	61.00	2	6,084	0.03%
2020/09/14	3	60.80	7	60.36	60.70	-4	6,074	-0.07%
2020/09/11	19	59.65	15	59.21	59.30	4	6,085	0.07%
2020/09/10	3	60.73	2	60.85	60.40	1	6,095	0.02%
2020/09/09	14.5	59.14	22	60.36	61.10	-7.5	6,120	-0.12%
2020/09/08	2	60.10	9	61.07	60.10	-7	6,064	-0.12%
2020/09/07	28	61.60	94	60.76	59.40	-66	6,045	-1.09%
2020/09/04	63	63.80	31	63.91	64.00	32	5,928	0.54%
2020/09/03	87.5	66.87	81	66.70	65.80	6.5	5,879	0.11%
2020/09/02	23	62.98	14	62.82	63.00	9	5,700	0.16%
2020/09/01	15	62.39	7	62.49	61.70	8	5,711	0.14%
2020/08/31	25	62.89	12	63.06	62.80	13	5,677	0.23%
2020/08/28	52	62.40	20	62.75	63.20	32	5,652	0.57%
2020/08/27	8	63.01	3	63.03	62.00	5	5,639	0.09%
2020/08/26	31	62.75	4	63.00	62.50	27	5,637	0.48%
2020/08/25	25	62.52	31	63.37	64.00	-6	5,611	-0.11%
2020/08/24	5	61.40	10	61.13	60.70	-5	5,509	-0.09%
2020/08/21	19	60.71	20	60.64	60.60	-1	5,541	-0.02%
2020/08/20	33	62.02	32	60.22	59.00	1	5,510	0.02%
2020/08/19	38	66.49	36	66.07	65.50	2	5,434	0.04%
2020/08/18	21	64.10	29	63.76	63.10	-8	5,226	-0.15%
2020/08/17	25	62.25	8	62.49	62.20	17	5,146	0.33%
2020/08/14	13	63.72	13	63.11	63.50	0	5,108	0.00%
2020/08/13	14	63.01	22	62.92	61.60	-8	5,105	-0.16%
2020/08/12	22	61.55	29	61.84	62.00	-7	5,154	-0.14%
2020/08/11	25	61.06	43	61.19	60.30	-18	5,213	-0.35%
2020/08/10	13	61.55	8	61.18	60.10	5	5,196	0.10%
2020/08/07	23	61.80	16	61.34	62.90	7	5,354	0.13%
2020/08/06	10	62.92	17	63.19	62.80	-7	5,333	-0.13%
2020/08/05	32	60.03	54	60.01	60.10	-22	5,261	-0.42%
2020/08/04	56	58.58	16	58.53	58.90	40	5,531	0.72%
2020/08/03	38	58.90	37	58.53	60.00	1	5,663	0.02%
2020/07/31	17	55.06	45	53.78	55.30	-28	5,404	-0.52%
2020/07/30	34	52.61	3	52.43	52.00	31	5,289	0.59%
2020/07/29	24	53.10	27	53.83	54.30	-3	5,230	-0.06%
2020/07/28	5	53.08	8	53.30	53.90	-3	5,176	-0.06%
2020/07/27	6	52.27	17.2	52.46	52.50	-11.2	5,151	-0.22%
2020/07/24	18	52.44	3	53.00	51.80	15	5,195	0.29%
2020/07/23	6	53.95	15	53.98	54.10	-9	5,195	-0.17%
2020/07/22	21	53.80	16	54.03	53.60	5	5,164	0.10%
2020/07/21	8	51.68	7	52.07	52.00	1	5,124	0.02%
2020/07/20	5	50.81	6	50.15	51.40	-1	5,104	-0.02%
2020/07/17	14	51.06	10	50.90	50.10	4	5,108	0.08%
2020/07/16	2	51.35	2	51.00	51.20	0	5,108	0.00%
2020/07/15	24	51.39	9	51.16	51.00	15	5,084	0.30%
2020/07/14	3.1	49.68	3	50.10	49.25	0.1	5,038	0.00%
2020/07/13	7	48.93	6	48.75	49.00	1	5,031	0.02%
2020/07/10	7	49.29	8	48.76	48.40	-1	5,048	-0.02%
2020/07/09	0	0.00	4	50.78	50.20	-4	5,033	-0.08%
2020/07/08	5	51.00	4	50.85	50.90	1	5,027	0.02%
2020/07/07	33	53.46	46	54.51	52.80	-13	5,017	-0.26%
2020/07/06	58	54.87	30	54.22	56.30	28	5,016	0.56%
2020/07/03	7	51.57	2	51.60	52.00	5	4,914	0.10%
2020/07/02	9	51.31	1	51.50	51.50	8	4,903	0.16%
2020/07/01	4	51.28	1	51.50	51.00	3	4,909	0.06%
2020/06/30	2	50.50	2	50.50	51.30	0	4,942	0.00%
2020/06/29	1	49.70	1	50.50	50.30	0	4,940	0.00%
2020/06/23	7	50.36	16	51.47	50.30	-9	4,989	-0.18%
2020/06/22	4	50.75	0	0.00	50.70	4	4,998	0.08%
2020/06/18	1	50.00	6	50.70	51.50	-5	5,024	-0.10%
2020/06/17	10	50.44	3	50.10	50.20	7	5,028	0.14%
2020/06/16	6	50.13	7	50.26	50.80	-1	5,064	-0.02%
2020/06/15	1	49.15	0	0.00	49.15	1	5,076	0.02%
2020/06/12	7	48.31	5	48.80	48.80	2	5,072	0.04%
2020/06/11	7	50.11	1	50.20	49.90	6	5,050	0.12%
2020/06/10	11	50.03	10	50.80	51.20	1	5,044	0.02%
2020/06/09	20	50.81	35.7	51.33	50.30	-15.7	5,048	-0.31%
2020/06/08	20.7	50.96	3	50.80	50.20	17.7	4,972	0.36%
2020/06/05	7	52.64	3	52.57	52.70	4	4,900	0.08%
2020/06/04	2	52.20	5	52.40	52.80	-3	4,912	-0.06%
2020/06/03	11	53.13	7	52.59	52.40	4	4,887	0.08%
2020/06/02	6	53.30	6	53.50	53.10	0	4,841	0.00%
2020/06/01	2	53.05	1	54.00	52.50	1	4,793	0.02%
2020/05/29	4	53.23	12	53.38	53.60	-8	4,727	-0.17%
2020/05/28	30	55.21	30	54.48	53.90	0	4,680	0.00%
2020/05/27	3	55.10	5	54.50	53.60	-2	4,567	-0.04%
2020/05/26	11	54.05	12	54.03	54.50	-1	4,522	-0.02%
2020/05/25	18	52.35	17	52.31	53.50	1	4,417	0.02%
2020/05/22	14	52.46	11	52.05	51.40	3	4,350	0.07%
2020/05/21	3	51.40	3	51.90	52.00	0	4,312	0.00%
2020/05/20	19	51.44	20	51.85	52.40	-1	4,264	-0.02%
2020/05/19	12	52.11	7	51.73	53.00	5	4,157	0.12%
2020/05/18	20	51.02	25	51.12	51.10	-5	4,019	-0.12%
2020/05/15	15	50.16	11	50.50	49.50	4	3,862	0.10%
2020/05/14	31	50.50	29	50.50	49.20	2	3,760	0.05%
2020/05/13	4	49.03	19	49.44	49.55	-15	3,537	-0.42%
2020/05/12	8	48.18	8	48.21	49.50	0	3,465	0.00%
2020/05/11	110	48.09	107.6	48.09	48.00	2.4	3,351	0.07%	大買/大賣/
2020/05/08	82	44.76	80	45.55	45.80	2	2,916	0.07%
2020/05/07	9	40.92	11	41.01	41.65	-2	2,592	-0.08%
2020/05/06	2	39.70	5	40.02	39.60	-3	2,516	-0.12%
2020/05/05	9	39.81	8	40.01	39.85	1	2,508	0.04%
2020/05/04	2	38.65	4	37.95	38.60	-2	2,474	-0.08%
2020/04/30	5	39.20	0	0.00	39.20	5	2,467	0.20%
2020/04/29	22	39.55	30	40.30	39.20	-8	2,505	-0.32%
2020/04/28	10	39.07	6	38.91	39.00	4	2,471	0.16%
2020/04/27	2	38.58	6	38.47	38.65	-4	2,479	-0.16%
2020/04/24	9	38.22	3	37.95	37.90	6	2,474	0.24%
2020/04/23	4	37.74	4	37.35	37.55	0	2,469	0.00%
2020/04/22	1	35.90	3	35.70	36.40	-2	2,491	-0.08%
2020/04/21	4	37.10	11	37.33	36.45	-7	2,483	-0.28%
2020/04/20	1	37.45	3	37.25	37.50	-2	2,494	-0.08%
2020/04/17	2	37.90	0	0.00	37.70	2	2,524	0.08%
2020/04/16	2	37.50	2	37.45	37.50	0	2,545	0.00%
2020/04/15	3	37.50	1	37.60	37.50	2	2,582	0.08%
2020/04/14	7	37.75	6	37.37	37.80	1	2,611	0.04%
2020/04/10	11	36.97	6	36.94	36.75	5	2,724	0.18%
2020/04/09	20	37.03	15	37.12	36.50	5	2,791	0.18%
2020/04/08	3.2	35.22	3	35.40	35.70	0.2	2,758	0.01%
2020/04/07	0	0.00	2	33.75	34.10	-2	2,841	-0.07%
2020/04/06	2	32.15	12	32.10	32.65	-10	3,109	-0.32%
2020/04/01	15	31.74	1	31.35	31.60	14	3,169	0.44%
2020/03/31	1	31.10	0	0.00	31.40	1	3,135	0.03%
2020/03/25	0	30.50	10	29.95	30.00	-10	3,177	-0.31%
2020/03/24	12	28.54	2	28.90	28.45	10	3,178	0.31%
2020/03/18	3	32.70	0	0.00	32.55	3	3,306	0.09%
2020/03/17	0	0.00	5	33.30	33.00	-5	3,382	-0.15%
2020/03/16	0	0.00	8	33.10	33.10	-8	3,416	-0.23%
2020/03/13	5	32.42	0	0.00	32.90	5	3,534	0.14%
2020/03/12	0	0.00	1	36.05	35.50	-1	3,665	-0.03%
2020/03/11	1	38.50	0	0.00	38.00	1	3,879	0.03%
2020/03/10	7	38.04	3	37.93	37.60	4	3,913	0.10%
2020/03/09	2	39.13	2	39.35	38.80	0	3,908	0.00%
2020/03/06	0.4	39.80	0	0.00	39.70	0.4	3,962	0.01%
2020/03/05	2.1	40.99	1	40.70	40.70	1.1	3,994	0.03%
2020/03/04	0	0.00	1	40.80	40.70	-1	4,079	-0.02%
2020/03/03	1	41.30	1	41.65	41.40	0	4,094	0.00%
2020/03/02	1	38.85	1	38.65	40.00	0	4,104	0.00%
2020/02/27	2	41.43	7	41.15	39.50	-5	4,139	-0.12%
2020/02/26	2	41.60	0	0.00	40.90	2	4,277	0.05%
2020/02/25	1	41.25	2	40.88	41.05	-1	4,354	-0.02%
2020/02/21	5	40.28	7	40.35	40.20	-2	4,407	-0.05%
2020/02/20	2	41.05	0	0.00	40.80	2	4,429	0.05%
2020/02/19	1	41.00	2	41.18	40.90	-1	4,473	-0.02%
2020/02/18	2	41.03	1	41.25	40.90	1	4,619	0.02%
2020/02/17	0	0.00	3	40.85	40.80	-3	4,724	-0.06%
2020/02/14	0	0.00	10	41.30	41.25	-10	4,802	-0.21%
2020/02/13	10	42.60	0	0.00	41.80	10	4,853	0.21%
2020/02/11	3	41.92	1	42.05	41.70	2	5,179	0.04%
2020/02/07	8	42.05	7	41.78	41.65	1	5,733	0.02%
2020/02/04	0	0.00	2	43.60	43.35	-2	6,830	-0.03%
2020/02/03	4	41.70	4	41.83	42.90	0	6,848	0.00%
2020/01/31	8	43.43	7	43.74	44.25	1	6,815	0.01%
2020/01/20	1	45.95	1	46.00	46.05	0	6,819	0.00%
2020/01/17	0	0.00	1	46.20	45.90	-1	6,900	-0.01%
2020/01/16	3	45.87	3	45.87	46.00	0	6,901	0.00%
2020/01/13	4	45.00	2	45.00	45.25	2	6,986	0.03%
2020/01/10	1	44.50	4	44.45	44.70	-3	7,025	-0.04%
2020/01/09	8	43.94	8	43.93	44.00	0	6,990	0.00%
2020/01/08	14	43.48	14	43.34	43.20	0	6,972	0.00%
2020/01/07	6	42.71	1	43.10	42.60	5	6,929	0.07%
2020/01/06	4	43.49	1	44.20	42.90	3	6,900	0.04%
2020/01/03	2	45.98	16	45.63	45.65	-14	6,836	-0.20%
2020/01/02	3	47.03	3	46.90	46.75	0	6,798	0.00%
2019/12/31	10	47.09	0	0.00	47.35	10	6,846	0.15%
2019/12/30	55	47.98	67	47.72	48.20	-12	6,774	-0.18%
2019/12/27	17	44.83	17	45.04	45.25	0	6,496	0.00%
2019/12/26	3	44.30	3	44.17	44.10	0	6,427	0.00%
2019/12/25	1	43.70	5	43.65	43.70	-4	6,480	-0.06%
2019/12/24	1	44.45	0	0.00	44.00	1	6,531	0.02%
2019/12/23	12	44.85	12	44.73	44.55	0	6,546	0.00%
2019/12/20	9	44.50	7	45.17	44.45	2	6,597	0.03%
2019/12/19	5	44.96	4	44.83	45.10	1	6,533	0.02%
2019/12/18	0	44.45	0	0.00	44.35	0	6,542	0.00%
2019/12/17	2	44.75	3	45.40	44.70	-1	6,609	-0.02%
2019/12/16	11	44.37	17	44.31	44.45	-6	6,544	-0.09%
2019/12/13	10	44.11	6	44.53	43.65	4	6,497	0.06%
2019/12/12	7	44.64	11	44.61	45.00	-4	6,451	-0.06%
2019/12/11	3	43.90	4	43.89	43.95	-1	6,394	-0.02%
2019/12/10	40	44.61	17	44.89	44.20	23	6,374	0.36%
2019/12/09	30	44.64	29	44.60	45.55	1	6,283	0.02%
2019/12/06	57	44.52	62	44.62	43.20	-5	6,124	-0.08%
2019/12/05	4	43.28	9	43.27	43.25	-5	5,947	-0.08%
2019/12/04	3	42.75	0	0.00	42.80	3	5,925	0.05%
2019/12/03	13	42.42	16	42.33	43.50	-3	5,931	-0.05%
2019/12/02	2	41.90	7	41.76	41.70	-5	5,887	-0.08%
2019/11/29	21	43.63	20	43.31	42.65	1	5,860	0.02%
2019/11/28	0	0.00	11	43.40	43.25	-11	5,811	-0.19%
2019/11/27	2	43.50	2	43.70	43.35	0	5,937	0.00%
2019/11/26	10	44.09	6	43.79	43.95	4	5,982	0.07%
2019/11/25	20	44.66	22	44.28	43.80	-2	6,024	-0.03%
2019/11/22	29	43.08	77	43.12	43.05	-48	5,904	-0.81%
2019/11/21	21	42.24	21	42.21	42.75	0	5,881	0.00%
2019/11/20	1	41.60	0	0.00	41.60	1	5,935	0.02%
2019/11/19	24	42.37	41	42.00	41.85	-17	6,173	-0.28%
2019/11/18	8	42.49	20	42.25	42.45	-12	6,377	-0.19%
2019/11/15	69	43.64	40	43.01	42.50	29	6,449	0.45%
2019/11/14	10	42.26	7	42.23	42.65	3	6,527	0.05%
2019/11/13	4	41.56	5	41.66	41.60	-1	6,578	-0.02%
2019/11/12	1	41.15	13	41.43	41.50	-12	6,679	-0.18%
2019/11/11	29	41.49	25	41.42	40.80	4	6,863	0.06%
2019/11/08	34	43.37	32	43.43	44.10	2	6,978	0.03%
2019/11/07	12	42.47	19	42.98	42.90	-7	7,406	-0.09%
2019/11/06	190	44.21	148	44.45	43.30	42	7,756	0.54%	大買/大賣/
2019/11/05	252	42.99	317	42.99	44.05	-65	7,513	-0.87%	大買/大賣/
2019/11/04	57	39.47	70	40.52	41.05	-13	6,716	-0.19%
2019/11/01	5	37.60	1	37.90	37.35	4	6,441	0.06%
2019/10/31	3	37.60	3	37.80	38.00	0	6,451	0.00%
2019/10/30	8	38.14	7	38.26	37.85	1	6,523	0.02%
2019/10/29	10	38.83	12	38.67	38.10	-2	6,552	-0.03%
2019/10/28	5	39.10	4	39.73	38.75	1	6,532	0.02%
2019/10/25	44	39.26	50	39.57	39.20	-6	6,523	-0.09%
2019/10/24	7	39.03	7	39.11	39.35	0	6,450	0.00%
2019/10/23	100	39.63	38	39.00	38.60	62	6,442	0.96%
2019/10/22	5	38.83	5	38.55	38.95	0	6,487	0.00%
2019/10/21	15	39.20	2	39.00	38.80	13	6,538	0.20%
2019/10/18	4	38.33	6	38.38	38.40	-2	6,464	-0.03%
2019/10/17	10	37.73	10	37.83	37.95	0	6,408	0.00%
2019/10/16	2	37.35	2	37.50	37.45	0	6,441	0.00%
2019/10/15	6	36.90	6	36.84	36.90	0	6,461	0.00%
2019/10/14	7	36.79	6	37.08	36.65	1	6,459	0.02%
2019/10/09	4	36.86	2	37.23	36.80	2	6,430	0.03%
2019/10/08	11	38.18	11	37.88	37.60	0	6,393	0.00%
2019/10/07	38	38.14	44	37.94	38.65	-6	6,324	-0.09%
2019/10/04	13	36.89	1	37.00	36.65	12	6,187	0.19%
2019/10/03	6	37.22	6	37.38	37.60	0	6,099	0.00%
2019/10/02	22	37.55	18	37.49	37.40	4	6,086	0.07%
2019/10/01	23	37.39	21	37.27	37.50	2	6,093	0.03%
2019/09/27	6	37.81	6	38.35	37.70	0	6,045	0.00%
2019/09/26	24	39.39	10	39.05	39.15	14	5,980	0.23%
2019/09/25	2	40.38	4	40.09	39.75	-2	5,960	-0.03%
2019/09/24	1	39.70	0	0.00	39.65	1	5,910	0.02%
2019/09/23	33	40.36	40	39.91	39.70	-7	5,875	-0.12%
2019/09/20	59	40.02	53	40.12	40.20	6	5,815	0.10%
2019/09/19	3	39.43	19	39.26	39.70	-16	5,713	-0.28%
2019/09/18	2	38.80	1	38.95	38.60	1	5,654	0.02%
2019/09/17	3	38.72	3	39.42	38.75	0	5,646	0.00%
2019/09/16	3	38.65	7	39.14	39.05	-4	5,621	-0.07%
2019/09/12	3	38.50	6	38.24	38.60	-3	5,580	-0.05%
2019/09/11	4	37.79	2	37.60	37.60	2	5,545	0.04%
2019/09/10	9	39.17	8	38.63	38.30	1	5,472	0.02%
2019/09/09	4	39.55	7	39.13	38.75	-3	5,429	-0.06%
2019/09/06	1	38.65	1	38.95	38.65	0	5,360	0.00%
2019/09/05	15	38.94	15	38.75	38.70	0	5,331	0.00%
2019/09/04	40	38.25	40	38.65	38.65	0	5,283	0.00%
2019/09/03	31	38.38	33	38.12	38.05	-2	5,259	-0.04%
2019/09/02	3	37.95	1	38.10	38.00	2	5,235	0.04%
2019/08/30	6	38.74	4	38.91	38.00	2	5,193	0.04%
2019/08/29	0	0.00	54	37.79	38.45	-54	5,041	-1.07%
2019/08/28	51	38.40	12	38.10	38.50	39	4,961	0.79%
2019/08/27	25	38.19	20	37.92	37.65	5	4,855	0.10%
2019/08/26	12	38.20	35	37.78	37.65	-23	4,812	-0.48%
2019/08/23	30	39.38	9	39.29	39.50	21	4,725	0.44%
2019/08/22	88	41.15	68	41.10	40.35	20	4,597	0.43%
2019/08/21	36	40.20	55	40.01	41.50	-19	4,352	-0.44%
2019/08/20	23	39.39	7	39.30	38.70	16	4,111	0.39%
2019/08/19	97	39.79	80	39.90	39.30	17	4,024	0.42%
2019/08/16	21	39.16	11	38.86	38.80	10	3,812	0.26%
2019/08/15	27	39.78	67	39.51	39.30	-40	3,673	-1.09%
2019/08/14	35	41.13	39	40.99	41.10	-4	3,505	-0.11%
2019/08/13	42	41.98	44	42.15	41.75	-2	3,241	-0.06%
2019/08/12	69	42.24	55	42.17	42.70	14	2,930	0.48%
2019/08/08	133	37.59	104	38.24	39.30	29	2,351	1.23%	大買/大賣/
2019/08/07	9	34.05	17	35.19	35.75	-8	1,848	-0.43%
2019/08/06	1	32.65	3	32.40	32.50	-2	1,686	-0.12%
2019/08/05	1	33.20	2	33.03	32.95	-1	1,691	-0.06%
2019/08/02	21	34.84	16	34.44	33.80	5	1,692	0.30%
2019/08/01	2	35.40	7	35.54	34.90	-5	1,663	-0.30%
2019/07/31	15	34.44	17	34.68	35.25	-2	1,583	-0.13%
2019/07/30	13	34.38	14	34.03	33.70	-1	1,539	-0.06%
2019/07/29	2	34.05	1	33.80	33.70	1	1,525	0.07%
2019/07/26	6	35.04	3	35.05	34.95	3	1,500	0.20%
2019/07/24	8	35.12	22	34.93	35.05	-14	1,462	-0.96%
2019/07/23	21	33.81	19	33.90	34.25	2	1,394	0.14%
2019/07/22	6	33.15	20	33.19	33.20	-14	1,314	-1.06%
2019/07/19	29	32.75	26	32.65	32.90	3	1,310	0.23%
2019/07/18	31	33.23	21	32.71	32.60	10	1,302	0.77%
2019/07/17	3	32.52	1	32.80	32.70	2	1,280	0.16%
2019/07/04	5	33.54	1	33.65	33.65	4	1,809	0.22%
2019/07/01	0	0.00	5	33.86	33.90	-5	1,803	-0.28%
2019/06/26	0	0.00	2	32.65	32.60	-2	1,878	-0.11%
2019/06/21	15	33.43	14	33.44	33.40	1	1,954	0.05%
2019/06/20	0	0.00	3	32.77	32.70	-3	1,925	-0.16%
2019/06/19	1	32.30	0	0.00	32.15	1	1,931	0.05%
2019/06/13	0	0.00	2	32.05	31.70	-2	1,984	-0.10%
2019/05/30	0	0.00	1	31.00	31.10	-1	2,233	-0.04%
2019/05/28	1	29.95	0	0.00	30.55	1	2,283	0.04%
2019/05/27	0	0.00	5	29.35	29.60	-5	2,277	-0.22%
2019/05/24	5	29.05	0	0.00	29.05	5	2,280	0.22%
2019/05/17	3	30.43	0	0.00	30.40	3	2,283	0.13%
2019/05/16	3	31.30	0	0.00	31.05	3	2,284	0.13%
2019/05/14	3	32.20	1	31.10	32.20	2	2,305	0.09%
2019/05/09	3	35.38	0	0.00	34.80	3	2,330	0.13%
2019/05/08	2	35.50	0	0.00	35.80	2	2,314	0.09%
2019/05/02	0	0.00	1	36.50	37.00	-1	2,306	-0.04%
2019/04/29	0	0.00	3	36.20	36.20	-3	2,297	-0.13%
2019/04/26	6	37.05	1	37.20	37.10	5	2,277	0.22%
2019/04/25	5	37.54	0	0.00	37.40	5	2,281	0.22%
2019/04/24	1	37.90	0	0.00	37.85	1	2,285	0.04%
2019/04/23	1	38.10	2	38.05	38.15	-1	2,274	-0.04%
2019/04/19	10	39.09	13	38.64	38.20	-3	2,243	-0.13%
2019/04/18	5	38.25	15	37.62	37.55	-10	2,146	-0.47%
2019/04/17	19	39.13	15	38.95	38.50	4	2,105	0.19%
2019/04/16	19	38.52	12	38.55	38.45	7	1,992	0.35%
2019/04/15	13	38.11	22	37.60	39.15	-9	1,931	-0.47%
2019/04/10	4	36.00	1	36.05	36.05	3	1,730	0.17%
2019/04/08	2	36.25	0	0.00	36.15	2	1,707	0.12%
2019/04/02	11	35.60	3	35.58	35.55	8	1,754	0.46%
2019/04/01	1	35.90	0	0.00	35.60	1	1,788	0.06%
2019/03/29	1	35.50	0	0.00	35.30	1	1,754	0.06%
2019/03/26	0	0.00	1	37.25	36.65	-1	1,758	-0.06%
2019/03/25	4	36.79	0	0.00	36.75	4	1,734	0.23%
2019/03/22	3	37.20	11	37.95	37.20	-8	1,800	-0.44%
2019/03/21	11	37.75	1	37.55	37.75	10	1,822	0.55%
2019/03/20	1	37.05	0	0.00	37.20	1	1,828	0.05%
2019/03/18	0	37.25	0	0.00	37.20	0	1,857	0.00%
2019/03/15	5	37.38	3	37.45	37.15	2	1,884	0.11%
2019/03/14	1	37.90	0	0.00	37.80	1	1,898	0.05%
2019/03/08	1	39.20	0	0.00	39.00	1	2,143	0.05%
2019/03/06	12	40.20	12	40.46	40.75	0	2,195	0.00%
2019/03/05	3	40.00	5	39.93	39.90	-2	2,215	-0.09%
2019/02/26	1	39.00	2	39.18	38.85	-1	2,293	-0.04%
2019/02/25	1	39.30	0	0.00	39.40	1	2,323	0.04%
2019/02/22	4	39.68	0	0.00	39.60	4	2,318	0.17%
2019/02/21	1	40.30	1	39.70	40.35	0	2,306	0.00%
2019/02/19	0	0.00	1	39.65	39.85	-1	2,275	-0.04%
2019/02/18	2	39.45	0	0.00	39.65	2	2,250	0.09%
2019/02/14	2	39.20	0	0.00	39.15	2	2,210	0.09%
2019/02/13	0	0.00	2	39.88	39.50	-2	2,184	-0.09%
2019/02/12	1.9	39.78	2	39.83	40.05	-0.1	2,166	-0.01%
2019/02/11	2	39.20	7	39.49	39.25	-5	2,133	-0.23%
2019/01/30	0	0.00	2	37.73	37.55	-2	2,079	-0.10%
2019/01/29	1	37.60	0	0.00	37.55	1	2,071	0.05%
2019/01/28	0	0.00	1	38.30	38.10	-1	2,070	-0.05%
2019/01/25	1	38.65	0	0.00	38.40	1	2,078	0.05%
2019/01/24	0	0.00	5	38.55	38.55	-5	2,060	-0.24%
2019/01/17	1	38.05	5	38.05	38.15	-4	2,068	-0.19%
2019/01/16	0.1	37.75	1	37.60	37.75	-0.9	2,062	-0.04%
2019/01/15	4	36.95	0	0.00	36.90	4	2,048	0.20%
2019/01/14	0	36.85	0	0.00	36.65	0	2,042	0.00%
2019/01/11	0	0.00	1	38.10	37.40	-1	2,037	-0.05%
2019/01/08	0	0.00	1	37.10	37.05	-1	2,001	-0.05%
2019/01/07	2	36.40	2	36.43	36.45	0	1,985	0.00%
2019/01/04	12	35.51	11	35.45	35.35	1	1,980	0.05%
2019/01/02	8	37.65	6	37.27	37.10	2	2,022	0.10%
2018/12/27	3	37.55	4	37.90	37.35	-1	2,068	-0.05%
2018/12/26	1	38.50	0	0.00	36.80	1	2,078	0.05%
2018/12/25	20	38.87	20	38.93	38.15	0	2,068	0.00%
2018/12/24	12	38.13	11	38.37	38.35	1	2,046	0.05%
2018/12/22	1	36.85	0	0.00	36.75	1	2,024	0.05%
2018/12/21	17	36.67	17	36.76	37.05	0	2,037	0.00%
2018/12/19	1	38.90	0	0.00	37.60	1	2,035	0.05%
2018/12/18	3	39.10	1	39.15	39.15	2	2,005	0.10%
2018/12/17	19	40.66	14	40.54	40.50	5	1,999	0.25%
2018/12/14	7	40.00	7	40.44	40.80	0	1,974	0.00%
2018/12/13	1	39.50	2	40.40	39.50	-1	1,936	-0.05%
2018/12/12	4	40.00	2	40.00	39.95	2	1,940	0.10%
2018/12/10	0	0.00	1	39.20	39.15	-1	1,986	-0.05%
2018/12/07	4	40.51	4	40.71	41.00	0	1,952	0.00%
2018/12/06	2	39.70	3	40.37	39.20	-1	1,912	-0.05%
2018/12/05	5	41.40	1	41.65	41.40	4	1,870	0.21%
2018/12/04	0	0.00	2	41.23	41.40	-2	1,835	-0.11%
2018/12/03	1	40.55	0	0.00	40.95	1	1,856	0.05%
2018/11/30	1	39.20	1	39.10	38.70	0	1,851	0.00%
2018/11/29	1	39.00	0	0.00	39.20	1	1,870	0.05%
2018/11/27	4	37.20	6	37.78	37.80	-2	1,944	-0.10%
2018/11/22	2	36.30	5	35.39	34.60	-3	2,359	-0.13%
2018/11/09	1	34.50	0	0.00	34.10	1	2,579	0.04%
2018/11/07	0	0.00	1	35.20	35.10	-1	2,570	-0.04%
2018/11/05	0	37.30	0	0.00	35.20	0	2,599	0.00%
2018/10/25	4	31.75	0	0.00	31.70	4	2,637	0.15%
2018/10/15	0	0.00	1	35.40	36.10	-1	2,825	-0.04%
2018/10/11	0	0.00	7	35.10	35.10	-7	3,045	-0.23%
2018/10/09	3	39.50	1	39.75	39.00	2	3,019	0.07%
2018/10/08	3	39.84	0	0.00	40.50	3	2,997	0.10%
2018/10/05	1	41.30	36	41.01	40.55	-35	3,008	-1.16%
2018/10/02	16	45.51	17	45.12	45.00	-1	3,024	-0.03%
2018/10/01	0	0.00	1	44.50	45.00	-1	2,999	-0.03%
2018/09/28	25	43.80	25	43.59	43.65	0	2,989	0.00%
2018/09/27	10	43.40	13	43.90	44.20	-3	2,987	-0.10%
2018/09/26	0	0.00	15	43.78	43.70	-15	2,985	-0.50%
2018/09/25	2	43.30	1	43.50	43.30	1	3,023	0.03%
2018/09/21	15	42.53	18	43.46	43.85	-3	3,078	-0.10%
2018/09/20	18	42.17	15	41.90	41.90	3	3,210	0.09%
2018/09/18	1	43.85	3	44.68	44.00	-2	3,234	-0.06%
2018/09/17	7	44.03	5	44.33	44.05	2	3,223	0.06%
2018/09/14	21	44.06	16	43.98	44.40	5	3,207	0.16%
2018/09/13	7	45.75	0	0.00	45.35	7	3,145	0.22%
2018/09/12	0	0.00	1	46.00	46.10	-1	3,142	-0.03%
2018/09/10	3	45.77	7	45.34	44.05	-4	3,236	-0.12%
2018/09/07	5	47.35	2	48.08	45.25	3	3,224	0.09%
2018/09/06	14	49.12	10	48.84	49.15	4	3,176	0.13%
2018/09/05	40	48.63	51	48.04	48.20	-11	3,136	-0.35%
2018/09/04	21	49.25	17	49.23	49.00	4	3,106	0.13%
2018/09/03	40	49.52	19	49.16	48.80	21	3,051	0.69%
2018/08/31	40	49.49	6	49.23	50.30	34	2,962	1.15%
2018/08/30	15	47.52	20	47.49	47.60	-5	2,741	-0.18%
2018/08/29	8	46.46	7	45.99	47.20	1	2,671	0.04%
2018/08/28	2	45.48	12	45.63	44.60	-10	2,691	-0.37%
2018/08/24	1	43.50	1	44.40	43.50	0	2,677	0.00%
2018/08/23	0	0.00	1	44.90	44.80	-1	2,673	-0.04%
2018/08/22	2	44.60	2	44.78	44.50	0	2,667	0.00%
2018/08/21	5	43.97	3	44.13	44.00	2	2,578	0.08%
2018/08/08	1	43.40	1	44.40	43.15	0	2,619	0.00%
2018/08/03	0	0.00	1	42.90	42.45	-1	2,699	-0.04%
2018/08/02	1	43.00	0	0.00	43.00	1	2,693	0.04%
2018/08/01	9	44.20	9	43.86	44.40	0	2,676	0.00%
2018/07/31	2	43.53	2	43.90	44.20	0	2,683	0.00%
2018/07/30	0	0.00	1	42.90	42.70	-1	2,714	-0.04%
2018/07/27	9	44.15	1	45.10	43.50	8	2,725	0.29%
2018/07/25	19	44.75	14	44.29	44.05	5	2,686	0.19%
2018/07/24	2	43.78	0	0.00	43.70	2	2,666	0.08%
2018/07/23	0	0.00	2	43.00	43.00	-2	2,683	-0.07%
2018/07/20	0	0.00	2	45.10	43.70	-2	2,688	-0.07%
2018/07/19	0	0.00	1	45.50	44.80	-1	2,662	-0.04%
2018/07/18	6	45.20	5	44.90	46.45	1	2,624	0.04%
2018/07/13	0	0.00	2	44.00	43.60	-2	2,649	-0.08%
2018/07/12	0	43.60	2	44.05	43.55	-2	2,677	-0.07%
2018/07/11	13	43.65	9	43.67	43.65	4	2,692	0.15%
2018/07/10	0	0.00	2	41.65	42.90	-2	2,662	-0.08%
2018/07/09	2	41.40	0	0.00	40.75	2	2,641	0.08%
2018/07/06	1	40.95	1	40.90	41.90	0	2,632	0.00%
2018/07/05	0	0.00	2	42.05	42.00	-2	2,621	-0.08%
2018/07/03	10	44.63	8	43.55	43.50	2	2,613	0.08%
2018/07/02	5	44.59	8	44.59	44.55	-3	2,564	-0.12%
2018/06/29	8	44.57	7	44.49	43.20	1	2,553	0.04%
2018/06/27	0	0.00	1	40.30	40.15	-1	2,333	-0.04%
2018/06/26	1	40.55	0	0.00	39.90	1	2,341	0.04%
2018/06/19	4	45.10	17	44.99	44.55	-13	2,338	-0.56%
2018/06/15	9	44.64	12	44.85	44.90	-3	2,266	-0.13%
2018/06/13	1	44.50	2	44.90	44.85	-1	2,199	-0.05%
2018/06/12	10	44.25	0	0.00	44.10	10	2,191	0.46%
2018/06/11	1	44.80	0	0.00	44.80	1	2,200	0.05%
2018/06/08	1	46.85	1	46.10	46.00	0	2,233	0.00%
2018/06/07	0	46.60	2	46.35	46.15	-2	2,252	-0.09%
2018/06/06	2	47.88	1	48.50	46.90	1	2,247	0.04%
2018/06/05	10	46.09	7	46.64	47.35	3	2,178	0.14%
2018/06/04	13	41.36	24	42.38	43.75	-11	2,015	-0.55%
2018/05/30	5	39.25	0	0.00	39.05	5	2,053	0.24%
2018/05/29	7	39.89	0	0.00	39.80	7	2,074	0.34%
2018/05/23	3	39.85	3	39.80	39.85	0	2,111	0.00%
2018/05/18	0	0.00	1	39.30	39.05	-1	2,097	-0.05%
2018/05/17	1	39.65	0	0.00	39.55	1	2,136	0.05%
2018/05/15	2	40.23	0	0.00	40.00	2	2,209	0.09%
2018/05/14	1	41.00	0	0.00	40.75	1	2,261	0.04%
2018/05/11	0	0.00	3	39.95	40.20	-3	2,269	-0.13%
2018/05/10	0	0.00	4	38.90	38.55	-4	2,244	-0.18%
2018/05/08	3	38.65	0	0.00	38.80	3	2,294	0.13%
2018/05/07	4	39.15	2	39.20	39.10	2	2,314	0.09%
2018/05/03	1	37.85	1	38.15	38.25	0	2,464	0.00%
2018/04/26	3	36.33	2	36.30	35.80	1	2,752	0.04%
2018/04/23	2	38.00	0	0.00	38.05	2	2,763	0.07%
2018/04/20	1	40.00	4	39.49	38.45	-3	2,746	-0.11%
2018/04/18	6	40.67	5	40.66	40.15	1	2,627	0.04%
2018/04/13	1	44.80	0	0.00	45.10	1	2,570	0.04%
2018/04/12	2	45.08	0	0.00	45.15	2	2,570	0.08%
2018/04/03	1	44.50	0	0.00	44.70	1	2,697	0.04%
2018/03/27	0	0.00	2	47.00	46.05	-2	2,662	-0.08%
2018/03/26	2	45.48	0	0.00	45.40	2	2,659	0.08%
2018/03/22	2	48.00	0	0.00	47.85	2	2,630	0.08%
2018/03/20	4	48.53	0	0.00	48.10	4	2,674	0.15%
2018/03/19	0	0.00	20	49.35	49.25	-20	2,712	-0.74%
2018/03/16	0	0.00	2	49.20	48.75	-2	2,730	-0.07%
2018/03/15	1	48.45	5	48.40	48.45	-4	2,769	-0.14%
2018/03/14	1	48.00	0	0.00	47.80	1	2,775	0.04%
2018/03/13	21	49.00	0	0.00	48.90	21	2,767	0.76%
2018/03/06	0	53.00	0	0.00	51.70	0	2,892	0.00%
2018/03/05	2	53.35	2	53.55	52.80	0	2,915	0.00%
2018/02/27	0	52.20	0	0.00	50.80	0	2,903	0.00%
2018/02/26	0	0.00	5	52.90	52.20	-5	2,943	-0.17%
2018/02/23	0	0.00	10	52.70	52.70	-10	2,953	-0.34%
2018/02/21	15	52.03	0	0.00	52.20	15	2,957	0.51%
2018/02/12	4	50.65	0	0.00	50.50	4	2,944	0.14%
2018/02/09	13	50.81	11	50.95	50.70	2	2,946	0.07%
2018/02/08	0	0.00	3	52.97	53.50	-3	2,918	-0.10%
2018/02/07	3	51.17	2	51.65	51.00	1	2,883	0.03%
2018/02/06	0	0.00	1	48.70	49.65	-1	2,897	-0.03%
2018/02/05	7	52.99	0	0.00	52.70	7	2,870	0.24%
2018/02/02	1	56.20	0	0.00	56.00	1	2,889	0.03%
2018/01/31	0	0.00	1	57.90	59.50	-1	2,934	-0.03%
2018/01/30	5	58.08	2	57.30	57.50	3	2,937	0.10%
2018/01/29	10	57.56	14	57.74	58.50	-4	2,999	-0.13%
2018/01/26	8	58.28	8	59.96	57.00	0	2,955	0.00%
2018/01/25	25	59.28	25	59.62	58.90	0	2,847	0.00%
2018/01/24	0	0.00	5	55.10	55.90	-5	2,779	-0.18%
2018/01/23	0	0.00	1	54.10	53.10	-1	2,776	-0.04%
2018/01/22	4	53.70	0	0.00	54.00	4	2,811	0.14%
2018/01/19	0	0.00	6	53.10	53.10	-6	2,819	-0.21%
2018/01/17	0	0.00	1	51.40	51.90	-1	2,844	-0.04%
2018/01/12	3	49.85	0	0.00	49.80	3	3,160	0.09%
2018/01/11	1	50.40	1	50.50	50.50	0	3,278	0.00%
2018/01/10	1	51.00	0	0.00	51.80	1	3,347	0.03%
2018/01/09	3	51.00	0	0.00	50.90	3	3,512	0.09%
2018/01/05	0	0.00	1	52.80	52.30	-1	3,640	-0.03%
2018/01/04	0	0.00	3	53.67	54.00	-3	3,698	-0.08%
2018/01/03	2	51.30	0	0.00	51.50	2	3,789	0.05%
2018/01/02	0	0.00	1	51.80	50.30	-1	3,843	-0.03%