建準 (2421)-國泰-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▲1.18%
773人加入追蹤

立即追蹤
本地時間:14:30(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

建準 (2421)籌碼相關－國泰-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

國泰-桃園券商分點個股進出
國泰-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	2.1	113.21	14	112.57	113.00	-11.9	10,523	-0.11%
2024/05/15	23	114.20	20.1	113.43	112.50	2.9	10,805	0.03%
2024/05/14	17.1	113.00	21.5	113.40	114.00	-4.4	11,284	-0.04%
2024/05/13	25	112.82	20.8	113.01	112.00	4.2	12,076	0.04%
2024/05/10	36.7	115.52	21	113.81	114.50	15.7	12,864	0.12%
2024/05/09	15.1	116.72	31.4	117.19	119.50	-16.4	13,255	-0.12%
2024/05/08	16	114.94	9.4	115.32	115.50	6.6	13,367	0.05%
2024/05/07	5.3	114.43	6	114.08	114.50	-0.7	14,078	-0.01%
2024/05/06	4.2	112.71	23	112.78	114.00	-18.8	14,664	-0.13%
2024/05/03	3.7	112.66	7	114.50	111.50	-3.3	14,980	-0.02%
2024/05/02	6.5	112.04	6.2	112.20	112.50	0.3	15,317	0.00%
2024/04/30	34.1	113.35	5	113.00	112.50	29.1	15,649	0.19%
2024/04/29	4.3	114.88	25	114.78	116.00	-20.7	16,083	-0.13%
2024/04/26	24.4	115.54	28.3	113.97	113.00	-3.9	16,379	-0.02%
2024/04/25	8.3	112.51	9.2	111.55	110.50	-0.9	16,446	-0.01%
2024/04/24	34.1	115.42	46.2	113.50	113.50	-12.1	16,450	-0.07%
2024/04/23	21.2	109.72	15	110.60	109.50	6.2	16,467	0.04%
2024/04/22	53	110.32	42	111.18	109.00	11	16,612	0.07%
2024/04/19	36.1	113.63	23	112.15	112.00	13.1	16,680	0.08%
2024/04/18	15.1	114.94	17	115.09	115.50	-1.9	16,710	-0.01%
2024/04/17	15.3	116.89	21.5	116.99	116.50	-6.2	16,805	-0.04%
2024/04/16	20.1	116.63	9	116.33	115.50	11.1	16,969	0.07%
2024/04/15	7.1	121.40	12.1	120.54	120.50	-5	17,056	-0.03%
2024/04/12	10.1	123.36	12	123.37	123.00	-1.9	17,061	-0.01%
2024/04/11	8	122.69	2.1	122.29	122.50	5.9	17,176	0.03%
2024/04/10	44.4	126.34	32	124.05	123.00	12.4	17,267	0.07%
2024/04/09	27.1	130.72	22.2	128.96	128.00	4.9	17,307	0.03%
2024/04/08	49	131.48	56.1	131.18	132.50	-7.1	17,458	-0.04%
2024/04/03	10.2	128.95	13	129.58	128.50	-2.8	17,543	-0.02%
2024/04/02	38.2	130.17	13.1	130.08	128.50	25.1	17,602	0.14%
2024/04/01	30.1	131.62	36.4	131.85	134.00	-6.3	17,668	-0.04%
2024/03/29	146.3	138.23	163.1	137.34	131.00	-16.9	17,620	-0.10%	大買/大賣/
2024/03/28	53.1	131.81	61.1	132.77	131.50	-8	17,305	-0.05%
2024/03/27	32.9	129.84	57.4	130.93	132.00	-24.5	17,599	-0.14%
2024/03/26	58.4	127.48	74.4	128.29	129.00	-16	17,322	-0.09%
2024/03/25	18.6	124.04	50.3	124.43	125.50	-31.6	16,892	-0.19%
2024/03/22	11.1	121.05	11	121.14	120.50	0.1	16,746	0.00%
2024/03/21	8.1	119.62	21	119.86	120.00	-12.9	16,697	-0.08%
2024/03/20	24	121.96	19	120.37	119.00	5	16,679	0.03%
2024/03/19	52	122.19	44.3	120.39	122.00	7.7	16,634	0.05%
2024/03/18	8.2	118.48	20	120.75	123.00	-11.8	16,533	-0.07%
2024/03/15	26.3	118.30	15.6	118.14	117.50	10.7	16,458	0.06%
2024/03/14	9.1	118.67	15	118.57	118.00	-5.9	16,399	-0.04%
2024/03/13	59.7	121.39	43.1	119.28	118.50	16.6	16,296	0.10%
2024/03/12	20.6	124.50	15.4	125.51	126.00	5.2	16,042	0.03%
2024/03/11	21.4	123.62	14	123.97	123.50	7.4	16,071	0.05%
2024/03/08	41.7	125.99	44.2	126.42	123.00	-2.5	16,014	-0.02%
2024/03/07	125.6	128.74	53.8	126.74	125.00	71.9	15,879	0.45%	大買/
2024/03/06	71.3	131.80	93.4	133.64	133.50	-22.1	15,534	-0.14%
2024/03/05	52	129.36	67.1	130.53	131.00	-15	15,236	-0.10%
2024/03/04	66	130.24	52.2	129.55	127.00	13.9	15,135	0.09%
2024/03/01	61.3	129.06	70.2	130.01	131.00	-8.9	14,965	-0.06%
2024/02/29	23.8	125.99	24	126.10	127.00	-0.2	14,759	0.00%
2024/02/27	20.2	124.77	15.1	124.83	124.50	5.1	14,539	0.04%
2024/02/26	39.7	125.41	34	125.25	127.50	5.7	14,411	0.04%
2024/02/23	52	128.70	49.1	128.97	125.00	2.9	14,288	0.02%
2024/02/22	96	135.05	41.8	134.82	132.50	54.2	13,948	0.39%
2024/02/21	22.4	132.40	7.6	132.78	132.00	14.8	13,715	0.11%
2024/02/20	26.4	133.63	69.2	133.02	134.00	-42.8	13,634	-0.31%
2024/02/19	74.1	135.74	54.2	137.60	134.50	19.9	13,535	0.15%
2024/02/16	61.5	135.72	35.4	137.00	136.00	26.1	13,404	0.19%
2024/02/15	96.3	138.87	82.4	139.16	138.00	14	13,144	0.11%
2024/02/05	211.8	137.85	151.4	135.36	132.50	60.4	12,740	0.47%	大買/大賣/
2024/02/02	61.7	131.06	190	131.36	134.50	-128.3	12,054	-1.06%	大賣/鉅額交易
2024/02/01	86.1	121.11	92.7	121.75	122.50	-6.6	11,430	-0.06%
2024/01/31	62.7	116.52	52.6	116.57	116.50	10	11,199	0.09%
2024/01/30	131	120.24	76.8	119.58	118.00	54.2	11,261	0.48%	大買/
2024/01/29	99.7	114.91	88.4	115.29	117.00	11.3	10,883	0.10%
2024/01/26	38.1	110.28	35	110.96	109.00	3.1	10,329	0.03%
2024/01/25	39.7	109.71	22.5	109.29	109.00	17.2	10,066	0.17%
2024/01/24	47.8	112.06	47.1	111.95	111.50	0.7	9,756	0.01%
2024/01/23	32	107.70	46.5	109.20	111.50	-14.5	9,444	-0.15%
2024/01/22	95.6	104.34	111.2	105.81	107.50	-15.6	8,967	-0.17%	大賣/
2024/01/19	27	99.77	49.3	99.36	100.50	-22.3	8,676	-0.26%
2024/01/18	27.1	96.79	9	96.00	95.60	18.1	8,518	0.21%
2024/01/17	15.4	98.21	1	97.50	97.70	14.4	8,490	0.17%
2024/01/16	20	100.55	17	101.18	99.40	3	8,459	0.04%
2024/01/15	9	100.94	4.1	101.26	101.50	4.9	8,322	0.06%
2024/01/12	2	102.75	8.7	102.93	102.50	-6.7	8,275	-0.08%
2024/01/11	65	102.27	74.1	101.33	101.50	-9.1	8,245	-0.11%
2024/01/10	34.1	99.53	19.1	100.42	102.00	15.1	8,263	0.18%
2024/01/09	6.4	98.23	1	99.90	97.50	5.4	8,176	0.07%
2024/01/08	17.3	98.24	10	98.13	98.10	7.3	8,102	0.09%
2024/01/05	11.2	99.26	3	99.33	98.70	8.2	8,110	0.10%
2024/01/04	15.5	101.57	11.3	102.92	101.00	4.2	8,137	0.05%
2024/01/03	12.7	105.79	10	106.25	104.50	2.7	8,332	0.03%
2024/01/02	18	110.00	22.5	109.87	109.00	-4.5	8,274	-0.05%
2023/12/29	21.2	107.84	47	108.13	107.50	-25.8	8,143	-0.32%
2023/12/28	14.7	106.89	8	106.31	105.50	6.7	8,057	0.08%
2023/12/27	45.5	106.87	17	107.00	108.00	28.5	8,127	0.35%
2023/12/26	11.6	105.04	6	105.50	106.00	5.6	8,206	0.07%
2023/12/25	70.2	107.86	48	107.69	105.00	22.2	8,301	0.27%
2023/12/22	21.2	104.46	68.7	105.66	106.00	-47.6	7,963	-0.60%
2023/12/21	0.2	95.85	5.1	95.60	96.50	-4.9	7,744	-0.06%
2023/12/20	5	94.76	3	95.13	94.70	2	7,812	0.03%
2023/12/19	1.1	92.79	2	93.50	93.60	-1	7,904	-0.01%
2023/12/18	1	93.60	1	93.90	93.60	0	7,947	0.00%
2023/12/15	11.1	94.25	0	0.00	93.80	11.1	8,032	0.14%
2023/12/14	9.2	95.04	3	95.27	95.10	6.2	8,186	0.08%
2023/12/13	3	94.53	4.1	95.04	94.10	-1.1	8,232	-0.01%
2023/12/12	3	93.43	2.1	94.99	93.50	0.9	8,288	0.01%
2023/12/11	2.1	94.27	1	94.70	94.20	1.1	8,382	0.01%
2023/12/08	6	95.55	5	95.48	95.30	1	8,450	0.01%
2023/12/07	8.1	94.93	5	95.10	94.70	3.1	8,538	0.04%
2023/12/06	15.2	97.61	12	98.25	95.40	3.2	8,671	0.04%
2023/12/05	10	97.18	12	96.12	96.20	-2	8,706	-0.02%
2023/12/04	8.3	95.84	1	94.00	94.00	7.3	8,737	0.08%
2023/12/01	1	97.82	11	98.95	99.00	-10	8,752	-0.11%
2023/11/30	31.1	99.04	29	98.83	98.40	2.1	8,901	0.02%
2023/11/29	7	99.64	1	99.90	99.60	6	8,945	0.07%
2023/11/28	2	96.60	7	97.53	98.50	-5	9,067	-0.06%
2023/11/27	9.1	94.53	8	94.43	93.60	1.1	9,242	0.01%
2023/11/24	7.4	97.75	0	97.90	97.10	7.4	9,469	0.08%
2023/11/22	7.9	99.48	9.5	100.14	99.10	-1.6	10,020	-0.02%
2023/11/21	23.3	101.57	3	101.50	101.50	20.3	10,285	0.20%
2023/11/20	5	100.72	6.1	100.84	102.00	-1.1	10,949	-0.01%
2023/11/17	13	99.92	7	100.29	100.00	6	11,177	0.05%
2023/11/16	7.1	99.80	7.1	100.49	101.00	0	11,857	0.00%
2023/11/15	11	98.81	14.1	99.25	98.80	-3.1	12,273	-0.03%
2023/11/14	3	99.20	4	98.20	97.10	-1	12,830	-0.01%
2023/11/13	1.1	98.40	19	97.95	97.90	-17.9	13,796	-0.13%
2023/11/10	20.3	96.55	11	97.35	95.20	9.3	14,333	0.06%
2023/11/09	23	99.43	13.7	99.66	99.60	9.3	14,575	0.06%
2023/11/08	30.8	99.01	37.1	99.01	98.90	-6.3	14,633	-0.04%
2023/11/07	57.2	97.00	34	97.22	97.50	23.2	14,402	0.16%
2023/11/06	28.8	97.15	32.1	98.63	99.70	-3.3	14,182	-0.02%
2023/11/03	4	91.88	3	91.63	90.80	1	13,849	0.01%
2023/11/02	6	93.07	6	92.85	93.00	0	13,830	0.00%
2023/11/01	0	89.33	3	88.17	89.50	-3	13,856	-0.02%
2023/10/31	3.3	88.78	11	90.26	87.00	-7.7	13,888	-0.06%
2023/10/30	4.1	91.16	4.1	91.06	90.40	0	13,898	0.00%
2023/10/27	9.1	90.10	0.3	90.97	90.10	8.8	13,997	0.06%
2023/10/26	4.3	90.69	1	90.60	89.40	3.3	14,060	0.02%
2023/10/25	6	93.53	2	93.30	93.10	4	14,076	0.03%
2023/10/24	8	92.58	20	92.96	94.50	-12	14,810	-0.08%
2023/10/23	14.1	93.06	1	93.70	92.20	13.1	15,327	0.09%
2023/10/20	1	92.50	1.4	92.07	92.50	-0.4	15,897	0.00%
2023/10/19	1	94.10	3	93.70	93.80	-2	16,900	-0.01%
2023/10/18	2.2	94.70	26.3	95.52	95.00	-24.1	17,819	-0.14%
2023/10/17	6.3	102.05	7	100.71	99.90	-0.8	17,877	0.00%
2023/10/16	4	104.00	6.1	103.17	103.00	-2.1	18,907	-0.01%
2023/10/13	8	106.19	8	106.25	106.00	0	19,585	0.00%
2023/10/12	14.2	107.92	14	107.57	108.50	0.2	20,038	0.00%
2023/10/11	31.3	108.96	44	109.32	105.00	-12.7	20,439	-0.06%
2023/10/06	13	118.46	12	117.42	116.50	1	20,700	0.01%
2023/10/05	14.4	117.33	11	118.00	118.50	3.4	20,878	0.02%
2023/10/04	8.1	116.62	9	116.78	117.00	-0.9	20,883	0.00%
2023/10/03	34.3	121.42	23	121.48	119.50	11.3	20,916	0.05%
2023/10/02	27	122.53	33.1	121.97	122.00	-6.1	20,971	-0.03%
2023/09/28	35.5	116.09	33.1	116.36	116.50	2.4	20,867	0.01%
2023/09/27	40.3	112.19	21	112.91	115.00	19.3	20,852	0.09%
2023/09/26	25.2	112.85	26.3	113.20	111.00	-1.1	21,236	-0.01%
2023/09/25	5	109.80	4	109.87	109.50	1	21,345	0.00%
2023/09/22	14.2	109.27	14	108.75	109.50	0.1	21,354	0.00%
2023/09/21	6	106.67	4	105.38	106.50	2	21,289	0.01%
2023/09/20	6.3	107.99	9.1	107.78	107.50	-2.7	21,308	-0.01%
2023/09/19	13.1	107.92	22	107.14	107.00	-8.9	21,372	-0.04%
2023/09/18	5	110.50	6.2	110.91	110.50	-1.2	21,265	-0.01%
2023/09/15	12.2	114.75	11.1	115.68	115.50	1.1	21,287	0.01%
2023/09/14	24.3	115.50	22.1	115.84	115.50	2.2	21,379	0.01%
2023/09/13	5.2	111.63	20.1	111.93	112.50	-14.9	21,744	-0.07%
2023/09/12	21.2	115.44	6.2	114.45	113.50	15	21,932	0.07%
2023/09/11	27.5	115.54	53.1	115.96	115.50	-25.5	22,143	-0.12%
2023/09/08	20.5	120.79	10	120.95	120.50	10.5	22,151	0.05%
2023/09/07	10	124.60	13.1	124.77	124.50	-3.1	22,155	-0.01%
2023/09/06	26.2	128.06	8.2	127.60	127.00	18	22,432	0.08%
2023/09/05	22.3	125.22	17.2	125.77	126.50	5.1	22,712	0.02%
2023/09/04	6.1	127.50	7.2	127.28	128.00	-1.1	22,644	0.00%
2023/09/01	37.6	130.94	12	131.79	128.50	25.6	22,782	0.11%
2023/08/31	14.4	132.13	19.4	133.49	136.00	-5	22,757	-0.02%
2023/08/30	43.5	133.61	40	134.29	132.00	3.5	22,673	0.02%
2023/08/29	29.5	133.98	30.3	133.91	132.00	-0.8	22,883	0.00%
2023/08/28	55.8	133.46	49	132.89	132.50	6.8	22,896	0.03%
2023/08/25	54.5	142.77	56	142.87	141.00	-1.6	22,831	-0.01%
2023/08/24	146.3	151.23	115.3	150.30	144.50	31.1	22,784	0.14%	大買/大賣/
2023/08/23	56.1	147.49	57.1	146.60	145.00	-1	22,838	0.00%
2023/08/22	118.7	150.20	108	147.73	145.50	10.7	23,738	0.04%	大買/大賣/
2023/08/21	83.1	144.69	100.4	147.77	151.00	-17.3	23,305	-0.07%
2023/08/18	79.2	145.88	64.1	142.65	137.50	15.1	22,972	0.07%
2023/08/17	208.6	146.85	185.4	147.39	147.50	23.3	22,528	0.10%	大買/大賣/
2023/08/16	105.3	138.44	109.4	140.10	143.50	-4.1	21,786	-0.02%	大買/大賣/
2023/08/15	51.3	130.35	45.6	130.18	130.50	5.7	21,880	0.03%
2023/08/14	41.6	127.04	42	127.33	124.00	-0.4	21,769	0.00%
2023/08/11	2.2	129.76	12	127.59	130.00	-9.9	21,742	-0.05%
2023/08/10	14.8	124.16	2.1	124.05	123.50	12.7	21,931	0.06%
2023/08/09	1	138.00	3	136.18	137.00	-2	21,988	-0.01%
2023/08/08	3.3	136.24	0	0.00	136.00	3.3	22,187	0.01%
2023/08/07	3.2	136.04	2.1	134.12	139.00	1.1	22,401	0.00%
2023/08/04	2.1	121.71	13	125.54	128.50	-10.9	22,641	-0.05%
2023/08/02	5.2	119.46	2.1	126.67	117.00	3.1	23,300	0.01%
2023/08/01	1.2	123.84	7.2	125.17	130.00	-6	24,394	-0.02%
2023/07/31	6.2	131.81	26.6	134.69	132.00	-20.3	24,482	-0.08%
2023/07/28	3.9	141.85	4.3	143.99	144.50	-0.4	24,568	0.00%
2023/07/27	147.2	150.28	164.7	149.33	145.00	-17.5	24,523	-0.07%	大買/大賣/
2023/07/26	85.3	142.45	81	143.17	141.00	4.3	23,764	0.02%
2023/07/25	32.7	144.93	45.9	144.76	139.00	-13.3	23,183	-0.06%
2023/07/24	144.5	146.08	125.6	146.51	143.50	18.9	22,575	0.08%	大買/大賣/
2023/07/21	167.3	131.00	187	132.59	137.50	-19.7	21,528	-0.09%	大買/大賣/
2023/07/20	22	121.73	27.2	123.60	125.00	-5.2	20,557	-0.03%
2023/07/19	95.9	114.99	101.6	113.97	114.00	-5.7	20,318	-0.03%	大賣/
2023/07/18	82.6	106.71	112.3	107.87	112.50	-29.7	19,201	-0.15%	大賣/
2023/07/17	43.3	98.30	58.8	98.98	102.50	-15.5	18,442	-0.08%
2023/07/14	89.3	99.62	66	100.07	101.00	23.3	17,939	0.13%
2023/07/13	89.4	99.23	114.2	97.78	96.30	-24.9	17,454	-0.14%	大賣/
2023/07/12	38.5	94.19	21.5	94.04	93.80	16.9	17,025	0.10%
2023/07/11	15	91.95	7	92.36	90.70	8	16,783	0.05%
2023/07/10	10	91.07	7.7	90.88	90.10	2.3	16,667	0.01%
2023/07/07	29.4	95.94	24.2	95.25	92.80	5.3	16,520	0.03%
2023/07/06	16.7	99.03	139	97.24	96.70	-122.3	16,301	-0.75%	大賣/鉅額交易
2023/07/05	20.1	101.78	14	102.39	102.00	6.1	16,095	0.04%
2023/07/04	84.2	104.84	65.1	105.13	108.00	19.1	15,884	0.12%
2023/07/03	42.1	98.74	39.9	99.63	102.00	2.2	15,347	0.01%
2023/06/30	18.2	92.27	13.1	92.32	93.00	5.1	14,909	0.03%
2023/06/29	31.4	90.67	13	91.03	91.40	18.4	14,811	0.12%
2023/06/28	7.1	89.11	8.2	89.36	89.30	-1.1	14,780	-0.01%
2023/06/27	28.6	87.38	29.9	87.22	87.00	-1.3	14,780	-0.01%
2023/06/26	16.3	89.45	6	89.57	89.80	10.3	14,745	0.07%
2023/06/21	4	91.88	7.3	91.43	92.10	-3.3	14,717	-0.02%
2023/06/20	30.4	91.51	31	91.19	90.40	-0.6	14,682	0.00%
2023/06/19	44.5	94.10	32	94.04	90.20	12.5	14,599	0.09%
2023/06/16	18.4	92.06	32	92.34	92.00	-13.6	14,162	-0.10%
2023/06/15	42	91.85	23.2	91.50	90.10	18.8	13,900	0.14%
2023/06/14	126.1	90.48	18.3	90.53	92.70	107.9	13,578	0.79%	大買/鉅額交易
2023/06/13	6.3	87.66	26	87.77	88.30	-19.7	13,405	-0.15%
2023/06/12	66.3	86.61	36.7	85.33	85.10	29.6	13,270	0.22%
2023/06/09	36	91.93	52.3	91.77	91.20	-16.3	12,936	-0.13%
2023/06/08	12	88.53	119	88.62	88.40	-107	12,556	-0.85%	大賣/鉅額交易
2023/06/07	25.2	89.71	24.4	90.01	89.80	0.8	12,450	0.01%
2023/06/06	5.4	88.22	6.2	88.16	87.60	-0.8	12,210	-0.01%
2023/06/05	11.1	87.08	6.2	87.96	87.90	4.9	12,078	0.04%
2023/06/02	30.4	88.94	19.7	89.26	87.90	10.7	11,920	0.09%
2023/06/01	13.1	87.50	28.2	87.51	88.20	-15.1	11,438	-0.13%
2023/05/31	38.3	86.21	32	86.84	86.80	6.3	11,172	0.06%
2023/05/30	34.2	88.22	20.1	88.03	87.90	14.1	10,847	0.13%
2023/05/29	161.6	88.21	182.6	87.97	89.00	-21	10,580	-0.20%	大買/大賣/
2023/05/26	287.8	86.07	185.8	85.37	84.50	102	9,771	1.04%	大買/大賣/鉅額交易
2023/05/25	15	78.92	22	80.57	81.50	-7	8,547	-0.08%
2023/05/24	31.8	71.93	39.2	72.56	74.10	-7.4	8,237	-0.09%
2023/05/23	52.3	72.38	43	72.53	72.00	9.3	8,023	0.12%
2023/05/22	38.2	71.66	37	72.06	72.30	1.2	7,791	0.02%
2023/05/19	84.2	71.40	119.6	71.24	71.70	-35.5	7,502	-0.47%	大賣/
2023/05/18	51.8	67.72	55.2	67.69	68.20	-3.4	6,752	-0.05%
2023/05/17	24	65.84	86	66.53	66.30	-62	6,480	-0.96%
2023/05/16	77.1	65.60	25	66.05	64.80	52.1	6,224	0.84%
2023/05/15	21	64.55	18	65.03	65.50	3	5,967	0.05%
2023/05/12	14.3	63.80	13	64.36	65.00	1.3	5,841	0.02%
2023/05/11	20	66.09	11	65.35	65.00	9	5,603	0.16%
2023/05/10	46.2	67.55	53	67.11	68.20	-6.9	5,334	-0.13%
2023/05/09	149.3	68.01	112.1	66.98	67.60	37.2	4,964	0.75%	大買/大賣/
2023/05/08	150.1	63.68	153	64.85	66.00	-2.9	4,214	-0.07%	大買/大賣/
2023/05/05	14	60.36	27.2	60.37	61.60	-13.2	3,060	-0.43%
2023/05/04	16	54.88	24.2	55.35	56.00	-8.2	2,856	-0.29%
2023/05/03	2	52.36	1	52.20	52.50	1	2,667	0.04%
2023/05/02	1	53.81	3	54.00	54.00	-2	2,645	-0.07%
2023/04/28	3	52.47	1	52.10	52.60	2	2,610	0.08%
2023/04/27	1	51.30	3	51.13	51.80	-2	2,589	-0.08%
2023/04/26	3	51.80	7	50.90	52.50	-4	2,571	-0.16%
2023/04/25	4	51.90	8	51.09	50.90	-4	2,543	-0.16%
2023/04/24	12	51.95	18.1	52.39	53.10	-6.1	2,492	-0.24%
2023/04/21	16	51.74	2	51.90	51.30	14	2,474	0.57%
2023/04/20	3.6	53.00	7	53.31	53.30	-3.4	2,475	-0.14%
2023/04/19	15	54.37	2	54.75	53.70	13	2,460	0.53%
2023/04/18	17.6	55.50	10	55.03	55.00	7.6	2,436	0.31%
2023/04/17	14.2	55.73	5.1	55.35	56.00	9.1	2,334	0.39%
2023/04/14	4	53.03	4	53.08	52.90	0	2,157	0.00%
2023/04/13	0	0.00	0.2	52.70	52.50	-0.2	2,130	-0.01%
2023/04/12	5	52.90	4	53.05	52.80	1	2,106	0.05%
2023/04/11	1.1	51.88	6.3	52.55	53.00	-5.2	2,068	-0.25%
2023/04/10	2.2	51.44	3	51.70	51.80	-0.8	2,011	-0.04%
2023/04/07	9.1	52.15	4	52.00	51.70	5.1	1,988	0.26%
2023/04/06	1.1	53.38	0	0.00	53.50	1.1	1,946	0.06%
2023/03/31	0.1	52.01	4	52.55	52.40	-3.9	1,896	-0.21%
2023/03/30	7	52.74	3.1	53.35	52.50	3.9	1,873	0.21%
2023/03/29	4.1	51.80	7.2	52.21	52.00	-3.1	1,822	-0.17%
2023/03/28	9	51.88	9	51.96	51.80	0	1,782	0.00%
2023/03/27	11	52.77	6	52.93	52.90	5	1,692	0.30%
2023/03/23	3	51.23	20.1	51.41	51.30	-17	1,535	-1.11%
2023/03/22	5	50.19	3	50.37	50.50	2	1,470	0.14%
2023/03/21	2	49.48	3	48.28	49.10	-1	1,364	-0.07%
2023/03/20	2	48.07	2	48.40	47.60	0	1,311	0.00%
2023/03/17	2	47.92	1	48.15	48.10	1	1,344	0.07%
2023/03/16	0	47.80	2	47.63	47.55	-2	1,401	-0.14%
2023/03/15	2	47.80	3	48.28	47.85	-1	1,490	-0.07%
2023/03/14	1	46.75	1	46.80	46.95	0	1,519	0.00%
2023/03/13	0	45.50	5	45.59	46.10	-5	1,515	-0.33%
2023/03/10	0	45.20	0	0.00	45.20	0	1,529	0.00%
2023/03/09	1	45.30	6	45.13	45.05	-5	1,548	-0.32%
2023/03/08	0	0.00	10	44.55	45.30	-10	1,570	-0.64%
2023/03/06	0	0.00	8	44.05	44.20	-8	1,556	-0.51%
2023/03/02	1	43.30	0	0.00	43.35	1	1,573	0.06%
2023/03/01	2	44.00	6	43.67	43.80	-4	1,594	-0.25%
2023/02/24	0	43.35	0	0.00	43.40	0	1,578	0.00%
2023/02/21	1	42.90	0	0.00	42.80	1	1,625	0.06%
2023/02/17	0	0.00	2	42.63	42.60	-2	1,699	-0.12%
2023/02/16	0	0.00	1	42.50	42.60	-1	1,714	-0.06%
2023/02/14	2	42.48	0	0.00	42.20	2	1,816	0.11%
2023/02/13	5	41.90	0	0.00	42.30	5	1,843	0.27%
2023/02/10	1	42.40	0	0.00	42.10	1	1,911	0.05%
2023/02/09	0	43.30	0	0.00	42.95	0	2,041	0.00%
2023/02/08	0	0.00	1	43.35	43.25	-1	2,138	-0.05%
2023/02/03	3	42.85	2	42.93	43.30	1	2,165	0.05%
2023/02/02	4	43.51	1	43.20	43.55	3	2,162	0.14%
2023/02/01	2	42.68	0	0.00	42.60	2	2,171	0.09%
2023/01/31	1	42.50	0	0.00	42.55	1	2,203	0.05%
2023/01/17	0	41.20	0	0.00	41.35	0	2,223	0.00%
2023/01/16	1	41.25	0	0.00	41.40	1	2,246	0.04%
2023/01/13	0	41.35	0	0.00	41.05	0	2,258	0.00%
2023/01/12	1	41.75	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.05	0	0.00	42.30	1	2,302	0.04%
2023/01/10	9	42.67	8	42.19	42.10	1	2,314	0.04%
2023/01/09	0	0.00	1	43.85	43.85	-1	2,288	-0.04%
2023/01/05	1	42.60	1	43.20	42.80	0	2,346	0.00%
2023/01/04	0	42.85	0.1	43.65	42.60	-0.1	2,395	0.00%
2022/12/30	1	43.05	0	0.00	42.70	1	2,419	0.04%
2022/12/29	0	42.70	1	42.65	42.95	-1	2,441	-0.04%
2022/12/28	14	43.97	3	43.53	43.40	11	2,443	0.45%
2022/12/26	0	44.50	0	0.00	44.55	0	2,422	0.00%
2022/12/23	0	44.60	0	0.00	44.85	0	2,420	0.00%
2022/12/22	1	46.30	0	0.00	46.15	1	2,406	0.04%
2022/12/21	2	45.60	1	45.85	45.80	1	2,399	0.04%
2022/12/20	2	45.90	5.3	46.62	44.85	-3.3	2,388	-0.14%
2022/12/15	0	0.00	0.2	46.65	46.90	-0.2	2,336	-0.01%
2022/12/14	0.1	45.65	2	45.75	46.00	-1.9	2,312	-0.08%
2022/12/12	2.1	44.54	0	0.00	44.40	2.1	2,268	0.09%
2022/12/09	7	46.35	8	46.61	45.20	-1	2,253	-0.04%
2022/12/08	12	45.39	10	45.75	45.80	2	2,185	0.09%
2022/12/07	10	45.37	24	45.24	43.85	-14	2,109	-0.66%
2022/12/06	18	48.61	28	48.86	48.15	-10	1,977	-0.51%
2022/12/05	0	47.65	6	47.90	48.10	-6	1,859	-0.32%
2022/12/02	24	47.50	15	47.80	47.95	9	1,809	0.50%
2022/12/01	5	46.79	0	0.00	47.20	5	1,744	0.29%
2022/11/30	7	46.89	7	46.74	47.00	0	1,695	0.00%
2022/11/29	0	0.00	9	46.50	45.95	-9	1,630	-0.55%
2022/11/28	0	0.00	1	45.20	45.95	-1	1,606	-0.06%
2022/11/25	0	0.00	0.1	45.25	44.90	-0.1	1,600	-0.01%
2022/11/24	0	0.00	1	46.50	45.40	-1	1,592	-0.06%
2022/11/23	2.1	45.94	5	45.72	46.05	-2.9	1,564	-0.19%
2022/11/22	0	0.00	7	44.45	45.20	-7	1,545	-0.45%
2022/11/21	3	45.18	1	44.70	44.65	2	1,543	0.13%
2022/11/17	3	45.85	16	45.54	45.75	-13	1,515	-0.86%
2022/11/16	17	45.31	13	45.30	45.55	4	1,485	0.27%
2022/11/15	3	44.42	0	0.00	44.60	3	1,449	0.21%
2022/11/14	0	0.00	7	44.32	44.35	-7	1,431	-0.49%
2022/11/11	44.1	45.35	3	44.47	44.25	41.1	1,424	2.88%
2022/11/10	5	45.58	1	45.10	45.65	4	1,376	0.29%
2022/11/09	2	45.00	1	45.00	45.05	1	1,349	0.07%
2022/11/08	7	45.28	6	45.23	45.00	1	1,335	0.08%
2022/11/07	0	0.00	8.4	45.28	46.10	-8.4	1,279	-0.66%
2022/11/04	3	42.20	28.5	42.90	43.55	-25.5	1,161	-2.20%
2022/11/03	1	41.00	0	0.00	42.00	1	1,083	0.09%
2022/11/02	4	40.93	11	41.50	41.40	-7	1,121	-0.62%
2022/10/31	34	40.93	0	0.00	40.20	34	1,199	2.84%
2022/10/28	2	40.73	0	0.00	40.60	2	1,219	0.16%
2022/10/27	1.1	42.08	14.2	41.96	42.15	-13.1	1,254	-1.04%
2022/10/25	2.1	40.53	1	40.35	40.10	1.1	1,366	0.08%
2022/10/24	11	41.72	20.3	41.63	41.70	-9.3	1,405	-0.66%
2022/10/21	1	39.70	1	40.15	39.95	0	1,383	0.00%
2022/10/20	23	38.81	2.2	38.70	38.85	20.8	1,381	1.51%
2022/10/18	0.5	40.20	0	0.00	40.40	0.5	1,349	0.04%
2022/10/17	2	40.80	1.2	40.27	40.70	0.8	1,368	0.06%
2022/10/14	1	41.55	4	41.90	41.75	-3	1,371	-0.22%
2022/10/13	0	0.00	4.1	41.07	40.85	-4.1	1,401	-0.29%
2022/10/12	2	40.60	2.1	40.74	40.90	-0.1	1,376	-0.01%
2022/10/11	0	0.00	35	39.36	39.45	-35	1,324	-2.64%
2022/10/07	2	38.68	4	38.50	38.90	-2	1,309	-0.15%
2022/10/06	3	38.47	0	0.00	38.90	3	1,308	0.23%
2022/09/29	0	36.25	0	0.00	36.30	0	1,391	0.00%
2022/09/28	1	36.50	0	0.00	36.10	1	1,414	0.07%
2022/09/26	20	38.00	0	0.00	37.15	20	1,450	1.38%
2022/09/19	2	40.15	0	0.00	40.15	2	1,507	0.13%
2022/09/16	0	0.00	1	40.60	40.60	-1	1,509	-0.07%
2022/09/14	0	0.00	14	40.67	41.90	-14	1,510	-0.93%
2022/09/06	3	39.35	0	0.00	39.40	3	1,501	0.20%
2022/08/29	0	42.10	0	0.00	42.10	0	1,491	0.00%
2022/08/26	1	41.70	0	0.00	42.10	1	1,482	0.07%
2022/08/24	0	0.00	1	42.60	42.70	-1	1,463	-0.07%
2022/08/23	2	42.80	4.1	42.77	42.80	-2.1	1,463	-0.14%
2022/08/19	1	43.90	3	43.75	43.75	-2	1,432	-0.14%
2022/08/18	0	43.60	1	43.35	43.70	-1	1,424	-0.07%
2022/08/17	0	0.00	4	43.90	43.90	-4	1,416	-0.28%
2022/08/16	0	0.00	2	43.58	43.50	-2	1,416	-0.14%
2022/08/15	0	0.00	1	43.10	43.10	-1	1,409	-0.07%
2022/08/12	4	43.25	4	42.80	42.70	0	1,391	0.00%
2022/08/11	10	43.59	12	43.15	43.25	-2	1,374	-0.15%
2022/08/10	6	43.42	14	43.62	43.55	-8	1,356	-0.59%
2022/08/09	6	42.27	9	43.27	43.60	-3	1,335	-0.22%
2022/08/08	8	41.59	15.2	42.07	42.40	-7.2	1,285	-0.56%
2022/08/05	11	41.90	9.2	41.61	41.25	1.9	1,223	0.15%
2022/08/04	12	41.05	14.1	41.32	41.70	-2.1	1,199	-0.18%
2022/08/03	4	41.40	4.1	41.65	41.75	-0.1	1,176	-0.01%
2022/08/02	10	41.25	11	41.29	41.85	-1	1,120	-0.09%
2022/08/01	8	41.04	12	40.32	40.75	-4	1,048	-0.38%
2022/07/29	12	39.43	9	38.98	38.75	3	972	0.31%
2022/07/28	0	38.70	0	0.00	38.25	0	913	0.00%
2022/07/26	0	38.10	0	0.00	38.10	0	902	0.00%
2022/07/25	1	38.30	0	0.00	38.45	1	893	0.11%
2022/07/22	1	38.45	1	37.55	38.65	0	871	0.00%
2022/07/21	0	0.00	20	36.99	37.70	-20	839	-2.38%
2022/07/20	39	37.70	29	37.95	37.40	10	816	1.22%
2022/07/19	14	36.00	1	36.00	35.75	13	758	1.71%
2022/07/18	0	0.00	1	34.10	34.20	-1	724	-0.14%
2022/07/13	0	0.00	1	32.10	32.95	-1	711	-0.14%
2022/07/12	17	32.40	16	31.49	31.30	1	708	0.14%
2022/07/08	1.2	32.98	1	33.20	33.30	0.2	668	0.03%
2022/07/06	0	30.94	2	31.10	30.55	-2	635	-0.31%
2022/07/05	2	32.60	0	0.00	32.85	2	626	0.32%
2022/07/01	0	0.00	3	32.00	31.95	-3	611	-0.49%
2022/06/30	2	33.77	0	0.00	33.30	2	592	0.34%
2022/06/28	10	35.00	3	35.30	34.95	7	575	1.22%
2022/06/27	3.1	36.40	0	0.00	36.30	3.1	577	0.53%
2022/06/23	1	35.60	0	0.00	35.95	1	578	0.17%
2022/06/22	1	35.70	0	0.00	35.65	1	578	0.17%
2022/06/20	14	35.50	0	0.00	35.30	14	573	2.45%
2022/06/17	1	36.60	0.1	36.80	36.35	0.9	581	0.15%
2022/06/16	0	0.00	1	37.50	37.40	-1	594	-0.17%
2022/06/14	0	0.00	0.1	39.00	38.60	-0.1	621	-0.01%
2022/06/13	1	38.20	0	0.00	38.05	1	634	0.16%
2022/06/10	0	0.00	2	38.80	38.85	-2	653	-0.31%
2022/06/08	0	0.00	0	38.25	37.85	0	662	0.00%
2022/06/02	0	38.20	0	0.00	38.10	0	707	0.00%
2022/05/19	0	0.00	8	36.26	36.60	-8	1,099	-0.73%
2022/05/13	0.2	35.58	0	0.00	35.45	0.2	1,436	0.01%
2022/05/11	0	0.00	3	36.82	36.75	-3	1,493	-0.20%
2022/05/10	0	0.00	3	35.72	36.00	-3	1,535	-0.20%
2022/05/09	4	35.91	2	35.40	35.40	2	1,610	0.12%
2022/05/06	7	36.00	0	0.00	36.70	7	1,698	0.41%
2022/05/04	2	37.60	0	0.00	37.55	2	1,786	0.11%
2022/04/29	0	0.00	1	38.50	38.50	-1	1,993	-0.05%
2022/04/27	5	36.98	1	37.20	37.00	4	2,599	0.15%
2022/04/25	0	0.00	2	37.90	37.90	-2	2,993	-0.07%
2022/04/19	3	39.40	3	39.08	39.10	0	3,157	0.00%
2022/04/18	1	38.00	3	38.98	39.45	-2	3,163	-0.06%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/14	0	0.00	6	38.85	38.85	-6	3,168	-0.19%
2022/04/13	2	38.80	0.3	39.30	39.20	1.7	3,175	0.05%
2022/04/11	14	39.53	2.1	39.47	39.45	11.9	3,185	0.37%
2022/04/08	0.1	41.12	0	0.00	40.90	0.1	3,206	0.00%
2022/03/30	0	0.00	0.1	43.00	43.10	-0.1	3,489	0.00%
2022/03/23	3	42.95	1	42.80	42.95	2	3,705	0.05%
2022/03/22	0	42.50	1	42.45	42.45	-1	3,705	-0.03%
2022/03/21	0	0.00	4	43.55	43.25	-4	3,699	-0.11%
2022/03/18	0	0.00	4	42.96	43.00	-4	3,691	-0.11%
2022/03/16	0	0.00	3	41.33	41.20	-3	3,692	-0.08%
2022/03/15	6	41.45	4	41.25	41.20	2	3,701	0.05%
2022/03/14	4	42.90	2	42.68	42.50	2	3,701	0.05%
2022/03/11	1	43.30	0	0.00	43.10	1	3,721	0.03%
2022/03/10	0	0.00	3	43.58	43.70	-3	3,721	-0.08%
2022/03/09	9	42.65	0	0.00	42.65	9	3,717	0.24%
2022/03/08	0	0.00	1	42.15	42.25	-1	3,734	-0.03%
2022/03/07	1	42.40	10.1	42.60	43.05	-9.1	3,754	-0.24%
2022/03/04	1	43.95	0	44.10	43.90	1	3,814	0.03%
2022/03/03	4.1	44.74	3	44.87	44.95	1.1	3,828	0.03%
2022/03/02	3	44.83	16	44.98	45.05	-13	3,900	-0.33%
2022/03/01	0	0.00	1	45.90	45.90	-1	3,979	-0.03%
2022/02/25	3	45.43	6	45.38	45.15	-3	4,259	-0.07%
2022/02/24	2	45.75	5	46.32	45.35	-3	4,296	-0.07%
2022/02/23	1	46.30	12	46.23	46.75	-11	4,430	-0.25%
2022/02/22	15	45.20	11	44.83	45.20	4	4,542	0.09%
2022/02/21	24	46.45	12	46.99	45.80	12	4,501	0.27%
2022/02/18	8	47.83	27.3	47.70	48.45	-19.3	4,363	-0.44%
2022/02/17	22	47.40	11	46.25	45.70	11	4,183	0.26%
2022/02/16	1	47.05	1.9	46.59	46.85	-0.9	4,080	-0.02%
2022/02/15	12	46.76	17	45.91	45.75	-5	4,056	-0.12%
2022/02/14	2	46.13	1	45.20	46.55	1	4,027	0.03%
2022/02/11	1	46.45	7	46.84	46.20	-6	3,992	-0.15%
2022/02/10	6	47.29	8	46.58	47.10	-2	3,964	-0.05%
2022/02/09	34	47.17	11	47.22	47.60	23	3,925	0.59%
2022/02/08	2	46.85	6	46.84	47.05	-4	3,864	-0.10%
2022/02/07	1	44.75	0	0.00	45.25	1	3,761	0.03%
2022/01/26	4	42.24	2	42.45	42.30	2	3,695	0.05%
2022/01/25	4	42.21	7	42.36	41.80	-3	3,663	-0.08%
2022/01/24	19	45.03	4	44.74	44.45	15	3,558	0.42%
2022/01/21	32	46.74	23.1	47.29	44.65	8.9	3,453	0.26%
2022/01/20	57.3	47.31	57	47.70	48.10	0.3	3,180	0.01%
2022/01/19	21	46.61	33.1	46.88	47.20	-12.1	2,850	-0.42%
2022/01/18	4	44.45	5	45.17	45.75	-1	2,558	-0.04%
2022/01/17	6	44.80	24	44.36	44.35	-18	2,454	-0.73%
2022/01/11	9	42.51	0	0.00	42.40	9	2,312	0.39%
2021/12/30	1.1	44.47	0	0.00	44.40	1.1	2,207	0.05%
2021/12/29	2	44.80	21	44.82	45.05	-19	2,186	-0.87%
2021/12/28	13	44.28	34	44.33	46.15	-21	2,072	-1.01%
2021/12/27	0	0.00	0.1	42.65	42.50	-0.1	1,952	-0.01%
2021/12/24	34	42.13	32	41.99	42.00	2	1,948	0.10%
2021/12/23	3	42.52	4	42.85	42.50	-1	1,931	-0.05%
2021/12/22	1	41.90	0	0.00	42.25	1	1,879	0.05%
2021/12/20	0.1	39.60	0.1	40.10	40.05	0	1,719	0.00%
2021/12/17	2	39.75	10	40.25	39.70	-8	1,708	-0.47%
2021/12/16	1	40.55	0	0.00	40.65	1	1,689	0.06%
2021/12/14	3	39.98	4	39.91	39.95	-1	1,683	-0.06%
2021/12/13	1	40.60	6	40.54	40.45	-5	1,671	-0.30%
2021/12/10	4	40.88	0	0.00	40.95	4	1,661	0.24%
2021/12/09	0	0.00	2	41.70	41.75	-2	1,645	-0.12%
2021/12/08	1	40.80	2	41.15	41.05	-1	1,622	-0.06%
2021/12/07	8.1	40.76	0	0.00	40.80	8.1	1,600	0.51%
2021/12/03	24	42.42	3	41.85	41.80	21	1,573	1.34%
2021/12/01	0	0.00	8	42.35	43.45	-8	1,533	-0.52%
2021/11/30	3	42.00	1	42.15	41.70	2	1,492	0.13%
2021/11/29	3.2	41.62	6	41.99	41.70	-2.8	1,395	-0.20%
2021/11/26	10.2	44.57	10	43.85	43.20	0.2	1,356	0.01%
2021/11/25	13	46.14	5	46.63	46.00	8	1,264	0.64%
2021/11/24	36	46.45	26	46.39	45.55	10	1,162	0.86%
2021/11/23	1	43.50	1	43.85	44.00	0	873	0.00%
2021/11/22	58.1	44.58	55.2	44.24	44.50	2.9	822	0.35%
2021/11/19	3.1	42.21	37.3	42.41	42.55	-34.2	645	-5.29%
2021/11/18	2	38.75	0	0.00	38.70	2	488	0.41%
2021/11/15	0	0.00	5.2	38.26	38.65	-5.2	493	-1.05%
2021/11/12	13	38.65	5	38.45	38.50	8	494	1.62%
2021/11/11	2	38.85	0	0.00	38.95	2	496	0.40%
2021/11/05	0	0.00	1	40.35	40.20	-1	515	-0.19%
2021/11/01	0	0.00	3	38.82	39.00	-3	554	-0.54%
2021/10/29	0	0.00	1	38.65	38.50	-1	572	-0.17%
2021/10/25	1	38.45	1	38.45	38.45	0	583	0.00%
2021/10/22	2.2	38.90	2	39.00	39.05	0.2	590	0.04%
2021/10/20	3	38.12	0	0.00	37.95	3	567	0.53%
2021/10/14	1	36.70	0	0.00	37.00	1	609	0.16%
2021/10/07	0	0.00	2	36.40	37.15	-2	657	-0.30%
2021/10/05	3.1	35.80	0	0.00	35.85	3.1	730	0.42%
2021/10/01	5.1	37.42	5	37.68	36.20	0.1	730	0.01%
2021/09/30	1	38.50	1	38.60	38.35	0	740	0.00%
2021/09/28	4	39.28	0	0.00	39.20	4	772	0.52%
2021/09/17	1	39.60	0	0.00	39.30	1	808	0.12%
2021/09/15	1.1	39.39	0	0.00	38.80	1.1	837	0.13%
2021/09/08	0	0.00	1	39.20	39.90	-1	902	-0.11%
2021/09/03	0	0.00	3	39.45	39.30	-3	917	-0.33%
2021/09/02	1	39.25	0	0.00	39.35	1	926	0.11%
2021/09/01	0.1	40.00	2	39.45	39.80	-1.9	932	-0.20%
2021/08/31	1	39.00	0	0.00	38.95	1	930	0.11%
2021/08/30	1	39.65	0	0.00	39.50	1	941	0.11%
2021/08/26	1	39.90	0.1	39.40	39.25	0.9	958	0.10%
2021/08/25	1	39.80	1.1	39.77	39.95	-0.1	981	-0.01%
2021/08/23	0	38.60	0	0.00	38.70	0	1,006	0.00%
2021/08/20	1.2	37.73	0.3	37.25	37.90	0.9	1,011	0.09%
2021/08/18	1	36.60	0	0.00	36.90	1	1,014	0.10%
2021/08/17	0.1	36.50	0	0.00	36.45	0.1	1,022	0.01%
2021/08/16	2.2	36.41	0	0.00	36.40	2.2	1,023	0.22%
2021/08/13	2.2	37.89	3	37.80	37.70	-0.8	1,025	-0.08%
2021/08/11	9.2	38.57	1	38.10	38.10	8.2	1,042	0.79%
2021/08/10	3	39.17	1	39.15	39.10	2	1,042	0.19%
2021/08/09	3	39.32	0	0.00	39.35	3	1,069	0.28%
2021/08/06	5	39.82	0	0.00	39.55	5	1,087	0.46%
2021/08/05	7.1	40.49	2.5	40.68	40.15	4.6	1,126	0.41%
2021/08/03	7	42.96	1	43.00	42.60	6	1,210	0.50%
2021/07/29	1	43.40	0	0.00	43.40	1	1,298	0.08%
2021/07/28	10	43.00	0	0.00	43.25	10	1,325	0.75%
2021/07/27	2	44.23	1.6	44.30	44.25	0.4	1,386	0.03%
2021/07/23	0	0.00	2	45.15	44.85	-2	1,454	-0.14%
2021/07/22	2	44.75	0	0.00	44.35	2	1,473	0.14%
2021/07/19	0	0.00	2	47.20	47.20	-2	1,507	-0.13%
2021/07/14	0	0.00	1	47.55	47.65	-1	1,602	-0.06%
2021/07/13	10.1	48.01	14	48.40	48.05	-3.9	1,600	-0.25%
2021/07/12	2.6	46.91	9	46.65	47.45	-6.4	1,566	-0.41%
2021/07/07	0.4	45.90	0	0.00	45.40	0.4	1,622	0.02%
2021/07/05	0	0.00	2	45.80	46.15	-2	1,666	-0.12%
2021/07/02	1	45.10	0	0.00	45.10	1	1,695	0.06%
2021/06/30	0	0.00	8	45.13	45.20	-8	1,753	-0.46%
2021/06/29	1	45.00	0	0.00	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	1.1	46.21	1	46.35	46.15	0.1	1,837	0.00%
2021/06/23	2	46.85	1	46.25	46.75	1	1,835	0.05%
2021/06/22	1	45.70	1	46.15	45.20	0	1,821	0.00%
2021/06/21	2	45.73	0	0.00	45.50	2	1,832	0.11%
2021/06/17	0	0.00	1	44.55	44.80	-1	1,868	-0.05%
2021/06/16	0	0.00	4	44.91	44.95	-4	1,888	-0.21%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/09	0	0.00	1	45.30	44.80	-1	1,996	-0.05%
2021/06/08	9	45.00	0	0.00	45.00	9	2,061	0.44%
2021/06/07	1	44.00	0	0.00	44.45	1	2,097	0.05%
2021/06/04	1	44.65	0	0.00	44.65	1	2,109	0.05%
2021/06/03	4	44.81	1	44.60	45.00	3	2,158	0.14%
2021/06/02	2	44.95	0	0.00	45.00	2	2,191	0.09%
2021/06/01	1	45.95	2	44.88	45.95	-1	2,234	-0.04%
2021/05/31	2	43.45	0	0.00	43.45	2	2,243	0.09%
2021/05/27	0	43.00	1	43.10	43.50	-1	2,320	-0.04%
2021/05/26	1	42.85	0	0.00	42.90	1	2,377	0.04%
2021/05/24	1	42.40	0	0.00	42.65	1	2,505	0.04%
2021/05/20	2	41.20	1	41.20	40.65	1	2,689	0.04%
2021/05/19	1	41.95	0	0.00	42.20	1	2,754	0.04%
2021/05/18	0.1	43.00	0	0.00	42.70	0.1	2,772	0.00%
2021/05/14	1	41.70	0	0.00	42.30	1	2,850	0.04%
2021/05/12	2	40.00	2	40.00	40.05	0	2,810	0.00%
2021/05/11	9	43.47	3	42.80	43.75	6	2,768	0.22%
2021/05/10	14.1	47.15	0	0.00	46.95	14.1	2,716	0.52%
2021/05/07	13	47.20	12	47.92	48.10	1	2,715	0.04%
2021/05/06	5	48.80	5	48.90	48.90	0	2,696	0.00%
2021/05/05	10	49.10	5	48.85	48.80	5	2,706	0.18%
2021/05/04	22	50.02	10	49.45	49.30	12	2,745	0.44%
2021/05/03	1.3	52.35	16	52.74	51.70	-14.7	2,763	-0.53%
2021/04/29	0	0.00	0	53.00	52.90	0	2,757	0.00%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/27	0	0.00	5	52.56	52.70	-5	2,769	-0.18%
2021/04/26	1	52.10	2	52.25	52.20	-1	2,777	-0.04%
2021/04/23	6	52.35	0	0.00	52.50	6	2,778	0.22%
2021/04/22	5	52.20	28	52.21	52.30	-23	2,794	-0.82%
2021/04/21	12	53.58	4	53.48	53.50	8	2,770	0.29%
2021/04/20	0.4	53.00	10.1	53.03	53.20	-9.7	2,771	-0.35%
2021/04/19	1	52.30	3	52.30	52.20	-2	2,781	-0.07%
2021/04/16	0	0.00	0.4	52.60	52.40	-0.4	2,810	-0.01%
2021/04/15	1	52.20	0	0.00	52.30	1	2,852	0.04%
2021/04/14	6	52.13	30	51.00	52.20	-24	2,873	-0.84%
2021/04/13	10	53.53	0	0.00	52.30	10	2,848	0.35%
2021/04/12	7.3	53.29	9	53.54	53.70	-1.7	2,817	-0.06%
2021/04/09	21	53.18	1	52.80	52.80	20	2,803	0.71%
2021/04/08	2.4	52.94	1	52.90	53.10	1.4	2,782	0.05%
2021/04/07	1	52.60	1	53.10	52.80	0	2,760	0.00%
2021/04/06	1	52.40	8	52.94	53.00	-7	2,729	-0.26%
2021/04/01	10	52.33	2	52.30	52.30	8	2,699	0.30%
2021/03/31	3	52.83	0	0.00	52.90	3	2,672	0.11%
2021/03/30	13	52.67	2	52.70	52.70	11	2,650	0.41%
2021/03/29	0.1	52.50	1	52.70	52.60	-0.9	2,669	-0.04%
2021/03/26	3	51.93	0	0.00	52.30	3	2,679	0.11%
2021/03/25	1	52.20	0	0.00	52.00	1	2,683	0.04%
2021/03/24	2	52.10	0	0.00	52.20	2	2,687	0.07%
2021/03/23	0	0.00	5.2	52.50	52.50	-5.2	2,706	-0.19%
2021/03/22	2	51.65	6.1	52.17	52.30	-4.1	2,713	-0.15%
2021/03/19	2.2	52.32	0	0.00	52.30	2.2	2,690	0.08%
2021/03/17	2	51.80	0	0.00	52.40	2	2,696	0.07%
2021/03/16	3	51.83	0.1	52.20	52.00	2.9	2,744	0.11%
2021/03/15	6	52.35	3	52.67	52.10	3	2,730	0.11%
2021/03/12	12	51.91	0	0.00	51.90	12	2,729	0.44%
2021/03/11	7.2	53.01	1	53.40	52.60	6.2	2,699	0.23%
2021/03/10	1.1	51.90	0	0.00	52.80	1.1	2,713	0.04%
2021/03/09	6.1	51.60	0	0.00	51.30	6.1	2,760	0.22%
2021/03/08	11	52.47	8.1	52.63	52.50	3	2,765	0.11%
2021/03/05	17.2	53.17	9	53.60	53.10	8.2	2,816	0.29%
2021/03/04	1	55.50	0.1	55.11	54.70	0.9	2,902	0.03%
2021/03/03	2	55.15	1	56.00	55.10	1	2,931	0.03%
2021/03/02	6.1	55.74	8.2	56.02	55.00	-2.1	2,896	-0.07%
2021/02/26	4	56.23	7	56.03	56.00	-3	2,884	-0.10%
2021/02/25	2	57.00	4	55.78	57.30	-2	2,866	-0.07%
2021/02/24	19	55.55	1	56.60	55.20	18	2,833	0.64%
2021/02/23	7	56.17	1	56.30	56.10	6	2,788	0.22%
2021/02/22	17	56.44	12.1	56.56	57.30	4.9	2,772	0.18%
2021/02/19	4	55.13	1	55.20	55.60	3	2,704	0.11%
2021/02/18	7	54.67	6	54.50	54.20	1	2,649	0.04%
2021/02/17	16	55.21	30	54.88	54.50	-14	2,654	-0.53%
2021/02/05	0.1	54.00	3	54.07	54.20	-3	2,600	-0.11%
2021/02/04	1.3	53.56	0	0.00	52.60	1.3	2,600	0.05%
2021/02/03	5	53.32	7	53.83	53.00	-2	2,633	-0.08%
2021/02/02	0	52.20	1	53.10	53.10	-1	2,639	-0.04%
2021/02/01	11	51.13	1	51.10	51.10	10	2,682	0.37%
2021/01/29	7	52.59	2	53.05	52.30	5	2,704	0.18%
2021/01/28	2	52.50	6	53.08	52.50	-4	2,685	-0.15%
2021/01/26	5	53.60	0	0.00	53.30	5	2,652	0.19%
2021/01/25	2.5	54.10	10	54.24	54.10	-7.5	2,617	-0.29%
2021/01/22	0.3	52.00	1	53.10	53.00	-0.7	2,547	-0.03%
2021/01/21	0.3	52.00	0.1	51.70	52.00	0.2	2,522	0.01%
2021/01/20	1.3	50.75	0	0.00	51.40	1.3	2,523	0.05%
2021/01/19	2.3	52.15	3	51.93	51.60	-0.7	2,495	-0.03%
2021/01/18	2	50.30	0	0.00	51.00	2	2,478	0.08%
2021/01/15	3	51.50	0	0.00	50.60	3	2,457	0.12%
2021/01/13	1	51.70	1	51.80	51.50	0	2,419	0.00%
2021/01/12	4	51.50	7	52.27	51.20	-3	2,398	-0.13%
2021/01/11	3	52.60	2	53.20	52.60	1	2,366	0.04%
2021/01/08	3.4	54.22	1	54.00	54.00	2.4	2,380	0.10%
2021/01/07	1	53.50	2	54.10	53.50	-1	2,364	-0.04%
2021/01/05	5	53.20	0	0.00	53.10	5	2,399	0.21%
2021/01/04	20	54.10	1	54.00	54.00	19	2,411	0.79%
2020/12/31	2	53.70	1	53.80	53.80	1	2,413	0.04%
2020/12/30	1	53.60	3	53.47	53.40	-2	2,417	-0.08%
2020/12/24	0.1	53.20	0	0.00	53.00	0.1	2,721	0.00%
2020/12/23	1	52.70	1	53.10	52.80	0	2,826	0.00%
2020/12/22	2	53.20	0	0.00	52.40	2	2,821	0.07%
2020/12/21	1	51.00	0	0.00	52.00	1	2,824	0.04%
2020/12/18	0.1	52.70	6.2	53.08	52.10	-6.1	2,896	-0.21%
2020/12/17	2.6	53.27	1	53.50	52.90	1.6	2,906	0.06%
2020/12/16	0.5	52.80	3	52.47	52.60	-2.5	2,888	-0.09%
2020/12/11	1	51.50	0	0.00	51.60	1	3,064	0.03%
2020/12/10	5	52.14	0	0.00	52.00	5	3,077	0.16%
2020/12/09	1	53.80	1	54.40	53.60	0	3,033	0.00%
2020/12/08	0.1	54.00	0	0.00	54.00	0.1	3,029	0.00%
2020/12/07	1	53.40	0	0.00	53.80	1	3,020	0.03%
2020/12/04	2	53.30	5	53.30	53.20	-3	3,079	-0.10%
2020/12/03	1	53.81	2	53.85	53.80	-1	3,101	-0.03%
2020/12/02	2	54.75	40	54.87	54.80	-38	3,198	-1.19%
2020/12/01	1	55.13	7	55.11	55.40	-6	3,251	-0.18%
2020/11/30	26	55.98	2	56.20	56.30	24	3,454	0.69%
2020/11/27	37.1	54.63	0	0.00	54.60	37.1	3,381	1.10%
2020/11/26	1	54.30	0	55.00	54.40	1	3,381	0.03%
2020/11/25	3	54.50	2	54.50	54.10	1	3,438	0.03%
2020/11/24	2	54.25	1	54.10	53.90	1	3,491	0.03%
2020/11/23	3	54.13	4	54.60	54.60	-1	3,505	-0.03%
2020/11/20	4	53.80	6	53.80	53.80	-2	3,561	-0.06%
2020/11/19	2.1	53.80	0	0.00	53.50	2.1	3,719	0.06%
2020/11/18	2	53.60	0	0.00	53.60	2	3,768	0.05%
2020/11/13	1	54.50	4	54.40	54.30	-3	4,274	-0.07%
2020/11/12	1	54.20	0	0.00	53.90	1	4,411	0.02%
2020/11/11	4	53.90	1	53.60	54.00	3	4,475	0.07%
2020/11/09	0	0.00	1	55.30	55.40	-1	4,603	-0.02%
2020/11/06	4	56.65	2	57.00	56.20	2	4,648	0.04%
2020/11/05	1	58.50	0	0.00	57.70	1	4,737	0.02%
2020/11/03	2	57.50	0	0.00	57.50	2	4,943	0.04%
2020/11/02	1	56.70	0	0.00	56.80	1	5,129	0.02%
2020/10/30	1	58.80	4	58.60	58.50	-3	5,278	-0.06%
2020/10/29	1	59.00	1	58.50	60.10	0	5,480	0.00%
2020/10/28	7	59.86	1	60.80	59.80	6	5,837	0.10%
2020/10/26	1	61.20	0	0.00	61.50	1	6,063	0.02%
2020/10/20	1	63.00	0	0.00	63.20	1	6,218	0.02%
2020/10/16	1	62.50	1	62.60	61.90	0	6,337	0.00%
2020/10/15	2	63.95	6	64.42	64.50	-4	6,330	-0.06%
2020/10/14	2	64.60	2	64.20	63.80	0	6,313	0.00%
2020/10/13	0	0.00	1	63.90	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	1	62.20	63.40	-1	6,287	-0.02%
2020/10/08	1	62.60	0	0.00	62.60	1	6,343	0.02%
2020/10/06	0	0.00	1	63.50	63.30	-1	6,332	-0.02%
2020/09/30	0	0.00	3	62.30	62.10	-3	6,334	-0.05%
2020/09/29	11	63.25	8	61.44	61.00	3	6,342	0.05%
2020/09/28	1	63.70	4	63.98	63.70	-3	6,247	-0.05%
2020/09/23	13	63.71	12	63.57	62.50	1	6,307	0.02%
2020/09/22	1	62.60	3	61.80	62.50	-2	6,259	-0.03%
2020/09/18	4	64.00	4	64.50	63.20	0	6,255	0.00%
2020/09/17	9	63.44	9	63.14	63.10	0	6,198	0.00%
2020/09/16	0	0.00	1	61.30	61.10	-1	6,084	-0.02%
2020/09/15	0	0.00	1	61.90	61.00	-1	6,084	-0.02%
2020/09/14	2	60.15	2	59.90	60.70	0	6,074	0.00%
2020/09/11	2	59.70	1	60.00	59.30	1	6,085	0.02%
2020/09/10	1	60.30	1	61.10	60.40	0	6,095	0.00%
2020/09/09	1	59.00	2	60.30	61.10	-1	6,120	-0.02%
2020/09/08	2	60.40	3	60.87	60.10	-1	6,064	-0.02%
2020/09/07	9	60.54	4	60.80	59.40	5	6,045	0.08%
2020/09/04	7	64.54	7	64.46	64.00	0	5,928	0.00%
2020/09/03	16	66.73	19	66.77	65.80	-3	5,879	-0.05%
2020/09/02	0	0.00	15	62.93	63.00	-15	5,700	-0.26%
2020/09/01	19	61.94	6	61.83	61.70	13	5,711	0.23%
2020/08/31	3	62.93	0	0.00	62.80	3	5,677	0.05%
2020/08/28	4	63.10	2	63.05	63.20	2	5,652	0.04%
2020/08/27	1	62.30	0	0.00	62.00	1	5,639	0.02%
2020/08/26	3	62.83	2	62.50	62.50	1	5,637	0.02%
2020/08/25	12	63.25	11	63.41	64.00	1	5,611	0.02%
2020/08/24	6	62.00	7	61.76	60.70	-1	5,509	-0.02%
2020/08/21	19	60.67	18	60.66	60.60	1	5,541	0.02%
2020/08/20	5	60.72	1	62.40	59.00	4	5,510	0.07%
2020/08/19	20	66.35	21	66.01	65.50	-1	5,434	-0.02%
2020/08/18	3	64.03	2	64.25	63.10	1	5,226	0.02%
2020/08/17	2	62.70	0	0.00	62.20	2	5,146	0.04%
2020/08/14	0	0.00	1	62.60	63.50	-1	5,108	-0.02%
2020/08/13	4	63.00	4	62.70	61.60	0	5,105	0.00%
2020/08/12	11.3	61.50	15	61.58	62.00	-3.7	5,154	-0.07%
2020/08/11	6	61.95	7	61.30	60.30	-1	5,213	-0.02%
2020/08/10	1	62.30	3	61.57	60.10	-2	5,196	-0.04%
2020/08/07	12	61.14	1	60.80	62.90	11	5,354	0.21%
2020/08/06	6	63.18	5	63.40	62.80	1	5,333	0.02%
2020/08/05	6	60.83	6	59.85	60.10	0	5,261	0.00%
2020/08/04	1	59.90	6	58.27	58.90	-5	5,531	-0.09%
2020/08/03	23	57.83	30	58.71	60.00	-7	5,663	-0.12%
2020/07/31	10	54.56	14	55.14	55.30	-4	5,404	-0.07%
2020/07/30	0	0.00	1	55.00	52.00	-1	5,289	-0.02%
2020/07/29	1	53.90	0	0.00	54.30	1	5,230	0.02%
2020/07/28	0	0.00	1	52.60	53.90	-1	5,176	-0.02%
2020/07/27	0	0.00	2	52.45	52.50	-2	5,151	-0.04%
2020/07/24	0	0.00	1	53.40	51.80	-1	5,195	-0.02%
2020/07/23	3	53.27	3	53.53	54.10	0	5,195	0.00%
2020/07/22	3	53.80	1	53.60	53.60	2	5,164	0.04%
2020/07/21	1	52.10	3	52.27	52.00	-2	5,124	-0.04%
2020/07/20	1.4	50.43	2	50.28	51.40	-0.6	5,104	-0.01%
2020/07/17	1	50.40	0	0.00	50.10	1	5,108	0.02%
2020/07/16	1	50.80	1	51.90	51.20	0	5,108	0.00%
2020/07/15	5	50.98	14	51.40	51.00	-9	5,084	-0.18%
2020/07/14	3	49.68	0	0.00	49.25	3	5,038	0.06%
2020/07/13	1	49.05	2	49.20	49.00	-1	5,031	-0.02%
2020/07/10	4	48.76	0	0.00	48.40	4	5,048	0.08%
2020/07/08	15	51.09	0	0.00	50.90	15	5,027	0.30%
2020/07/07	3	53.30	3	54.07	52.80	0	5,017	0.00%
2020/07/06	7	56.04	1	57.20	56.30	6	5,016	0.12%
2020/07/01	0.3	51.20	0	0.00	51.00	0.3	4,909	0.01%
2020/06/19	0	0.00	1	50.90	51.60	-1	5,025	-0.02%
2020/06/18	3	51.20	1	51.00	51.50	2	5,024	0.04%
2020/06/17	1	49.85	0	0.00	50.20	1	5,028	0.02%
2020/06/16	1.3	50.34	3	50.20	50.80	-1.7	5,064	-0.03%
2020/06/15	0	0.00	1	49.35	49.15	-1	5,076	-0.02%
2020/06/12	1	48.05	0	0.00	48.80	1	5,072	0.02%
2020/06/11	1	49.95	0	0.00	49.90	1	5,050	0.02%
2020/06/10	0	0.00	1	51.00	51.20	-1	5,044	-0.02%
2020/06/09	1	50.10	0	0.00	50.30	1	5,048	0.02%
2020/06/08	3	50.83	6	50.42	50.20	-3	4,972	-0.06%
2020/06/05	5	52.50	0.1	52.70	52.70	4.9	4,900	0.10%
2020/06/03	2.1	53.60	1	52.80	52.40	1.1	4,887	0.02%
2020/06/02	1	53.60	1	53.40	53.10	0	4,841	0.00%
2020/06/01	5	53.40	3	53.10	52.50	2	4,793	0.04%
2020/05/29	1	53.20	4	53.78	53.60	-3	4,727	-0.06%
2020/05/28	9	55.19	9	54.11	53.90	0	4,680	0.00%
2020/05/27	2	54.20	0	0.00	53.60	2	4,567	0.04%
2020/05/26	5	54.46	4	54.78	54.50	1	4,522	0.02%
2020/05/25	0	0.00	1	51.80	53.50	-1	4,417	-0.02%
2020/05/21	1	51.50	6	51.40	52.00	-5	4,312	-0.12%
2020/05/20	11	51.84	17	52.24	52.40	-6	4,264	-0.14%
2020/05/19	1	52.80	30	53.00	53.00	-29	4,157	-0.70%
2020/05/18	10	50.70	20	51.06	51.10	-10	4,019	-0.25%
2020/05/15	0	0.00	2	50.10	49.50	-2	3,862	-0.05%
2020/05/14	36	50.01	5	50.30	49.20	31	3,760	0.82%
2020/05/13	5	49.60	5	49.30	49.55	0	3,537	0.00%
2020/05/11	44	48.25	78	48.47	48.00	-34	3,351	-1.01%
2020/05/08	8	44.74	7	45.70	45.80	1	2,916	0.03%
2020/05/07	3	41.70	2	40.90	41.65	1	2,592	0.04%
2020/05/06	51	40.00	10	39.85	39.60	41	2,516	1.63%
2020/05/05	0	0.00	1	38.90	39.85	-1	2,508	-0.04%
2020/05/04	1	38.30	0	0.00	38.60	1	2,474	0.04%
2020/04/29	3	39.45	3	39.77	39.20	0	2,505	0.00%
2020/04/28	0	0.00	6	38.70	39.00	-6	2,471	-0.24%
2020/04/27	14	38.46	15	38.30	38.65	-1	2,479	-0.04%
2020/04/24	15	38.08	6	38.03	37.90	9	2,474	0.36%
2020/04/21	0	0.00	3	37.20	36.45	-3	2,483	-0.12%
2020/04/17	10	38.55	0	0.00	37.70	10	2,524	0.40%
2020/04/15	1	37.45	5	37.80	37.50	-4	2,582	-0.15%
2020/04/13	0	0.00	9	36.92	36.95	-9	2,640	-0.34%
2020/04/10	10	36.85	8	36.76	36.75	2	2,724	0.07%
2020/04/09	0	0.00	1	37.00	36.50	-1	2,791	-0.04%
2020/04/08	5	35.08	2	34.78	35.70	3	2,758	0.11%
2020/04/07	1	33.15	2	33.48	34.10	-1	2,841	-0.04%
2020/03/30	2	30.70	0	0.00	30.90	2	3,143	0.06%
2020/03/27	0	0.00	4	31.23	30.45	-4	3,144	-0.13%
2020/03/26	1	29.75	0	0.00	29.90	1	3,114	0.03%
2020/03/25	1	30.00	0	0.00	30.00	1	3,177	0.03%
2020/03/23	1	28.55	1	28.00	27.65	0	3,177	0.00%
2020/03/20	5	30.80	0	0.00	29.30	5	3,268	0.15%
2020/03/18	2	33.13	0	0.00	32.55	2	3,306	0.06%
2020/03/16	0	0.00	1	33.10	33.10	-1	3,416	-0.03%
2020/03/12	3	35.50	0	0.00	35.50	3	3,665	0.08%
2020/03/10	1	37.15	0	0.00	37.60	1	3,913	0.03%
2020/03/09	0	0.00	1	39.35	38.80	-1	3,908	-0.03%
2020/03/06	1	39.70	0	0.00	39.70	1	3,962	0.03%
2020/03/05	1	40.95	1	41.30	40.70	0	3,994	0.00%
2020/03/02	0	0.00	2	40.10	40.00	-2	4,104	-0.05%
2020/02/27	1	39.65	2	39.63	39.50	-1	4,139	-0.02%
2020/02/26	0.4	41.25	0	0.00	40.90	0.4	4,277	0.01%
2020/02/21	0	0.00	1	40.25	40.20	-1	4,407	-0.02%
2020/02/18	0	0.00	1	41.35	40.90	-1	4,619	-0.02%
2020/02/17	0	0.00	2	40.90	40.80	-2	4,724	-0.04%
2020/02/06	1	43.10	0	0.00	43.10	1	6,520	0.02%
2020/02/03	1	41.30	3	41.20	42.90	-2	6,848	-0.03%
2020/01/20	2	45.95	0	0.00	46.05	2	6,819	0.03%
2020/01/17	0	0.00	3	45.98	45.90	-3	6,900	-0.04%
2020/01/16	2	45.70	0	0.00	46.00	2	6,901	0.03%
2020/01/10	0	0.00	1	44.65	44.70	-1	7,025	-0.01%
2020/01/09	8	43.93	5	43.70	44.00	3	6,990	0.04%
2020/01/08	0	0.00	1	43.30	43.20	-1	6,972	-0.01%
2020/01/07	0	0.00	1	43.55	42.60	-1	6,929	-0.01%
2020/01/06	2	43.20	2	44.18	42.90	0	6,900	0.00%
2020/01/03	2	45.40	2	45.75	45.65	0	6,836	0.00%
2020/01/02	1	46.80	4	47.23	46.75	-3	6,798	-0.04%
2019/12/31	3	47.00	3	46.85	47.35	0	6,846	0.00%
2019/12/30	5	46.91	33	45.84	48.20	-28	6,774	-0.41%
2019/12/27	35	45.20	3	45.07	45.25	32	6,496	0.49%
2019/12/26	0	0.00	1	44.00	44.10	-1	6,427	-0.02%
2019/12/24	1	44.15	0	0.00	44.00	1	6,531	0.02%
2019/12/20	3	45.85	5	45.19	44.45	-2	6,597	-0.03%
2019/12/18	1	44.50	0	0.00	44.35	1	6,542	0.02%
2019/12/17	5	44.80	2	45.28	44.70	3	6,609	0.05%
2019/12/16	0	0.00	2	44.23	44.45	-2	6,544	-0.03%
2019/12/13	1	43.95	1	43.90	43.65	0	6,497	0.00%
2019/12/12	1	44.65	2	44.88	45.00	-1	6,451	-0.02%
2019/12/10	5	44.36	9	44.52	44.20	-4	6,374	-0.06%
2019/12/09	6	45.55	7	44.17	45.55	-1	6,283	-0.02%
2019/12/06	8	44.38	30	44.14	43.20	-22	6,124	-0.36%
2019/11/29	1	43.70	2	42.40	42.65	-1	5,860	-0.02%
2019/11/27	1	43.55	0	0.00	43.35	1	5,937	0.02%
2019/11/26	3	43.52	0	0.00	43.95	3	5,982	0.05%
2019/11/25	4	43.91	2	44.05	43.80	2	6,024	0.03%
2019/11/22	5	43.30	0	0.00	43.05	5	5,904	0.08%
2019/11/18	0	0.00	6	42.90	42.45	-6	6,377	-0.09%
2019/11/15	1	42.75	0	0.00	42.50	1	6,449	0.02%
2019/11/14	6	42.68	0	0.00	42.65	6	6,527	0.09%
2019/11/12	0	0.00	2	41.20	41.50	-2	6,679	-0.03%
2019/11/11	1	41.25	4	41.10	40.80	-3	6,863	-0.04%
2019/11/08	3	43.92	2	43.25	44.10	1	6,978	0.01%
2019/11/07	23	43.60	3	42.92	42.90	20	7,406	0.27%
2019/11/06	5	43.75	16	43.89	43.30	-11	7,756	-0.14%
2019/11/05	19	42.11	14	43.35	44.05	5	7,513	0.07%
2019/11/04	3	39.07	5	39.67	41.05	-2	6,716	-0.03%
2019/10/31	0	0.00	2	37.95	38.00	-2	6,451	-0.03%
2019/10/30	2	38.40	0	0.00	37.85	2	6,523	0.03%
2019/10/24	1	39.00	0	0.00	39.35	1	6,450	0.02%
2019/10/22	0	0.00	1	39.15	38.95	-1	6,487	-0.02%
2019/10/21	2	38.98	6	39.05	38.80	-4	6,538	-0.06%
2019/10/18	0	0.00	5	38.10	38.40	-5	6,464	-0.08%
2019/10/16	5	37.35	0	0.00	37.45	5	6,441	0.08%
2019/10/15	5	36.80	0	0.00	36.90	5	6,461	0.08%
2019/10/09	1	37.25	1	36.80	36.80	0	6,430	0.00%
2019/10/08	2	38.95	2	37.60	37.60	0	6,393	0.00%
2019/10/07	3	38.18	3	38.30	38.65	0	6,324	0.00%
2019/10/03	0	0.00	1	37.00	37.60	-1	6,099	-0.02%
2019/09/25	0	0.00	1	39.70	39.75	-1	5,960	-0.02%
2019/09/23	2	40.13	0	0.00	39.70	2	5,875	0.03%
2019/09/20	5	40.06	7	40.09	40.20	-2	5,815	-0.03%
2019/09/19	0.5	39.70	7	39.30	39.70	-6.5	5,713	-0.11%
2019/09/17	0	0.00	11	39.08	38.75	-11	5,646	-0.19%
2019/09/12	0	0.00	1	37.85	38.60	-1	5,580	-0.02%
2019/09/11	0	0.00	2	37.30	37.60	-2	5,545	-0.04%
2019/09/10	0	0.00	6	38.30	38.30	-6	5,472	-0.11%
2019/09/09	6	39.13	0	0.00	38.75	6	5,429	0.11%
2019/09/06	2	38.70	0	0.00	38.65	2	5,360	0.04%
2019/09/05	6	38.67	1	38.70	38.70	5	5,331	0.09%
2019/09/03	0	0.00	3	38.20	38.05	-3	5,259	-0.06%
2019/09/02	1	37.85	0	0.00	38.00	1	5,235	0.02%
2019/08/30	1	39.10	0	0.00	38.00	1	5,193	0.02%
2019/08/29	3	38.03	15	38.22	38.45	-12	5,041	-0.24%
2019/08/28	6	38.00	1	38.35	38.50	5	4,961	0.10%
2019/08/27	14	37.95	0	0.00	37.65	14	4,855	0.29%
2019/08/26	0	0.00	3	37.65	37.65	-3	4,812	-0.06%
2019/08/23	4.4	39.75	7	39.87	39.50	-2.6	4,725	-0.06%
2019/08/22	17.4	41.01	37	40.47	40.35	-19.6	4,597	-0.43%
2019/08/21	1	40.35	12	40.50	41.50	-11	4,352	-0.25%
2019/08/20	3	39.43	7	38.81	38.70	-4	4,111	-0.10%
2019/08/19	64	39.81	26	39.37	39.30	38	4,024	0.94%
2019/08/16	24.4	38.93	21	38.80	38.80	3.4	3,812	0.09%
2019/08/15	54	39.53	52	39.30	39.30	2	3,673	0.05%
2019/08/14	23	41.15	23	40.83	41.10	0	3,505	0.00%
2019/08/13	23	41.72	15	41.80	41.75	8	3,241	0.25%
2019/08/12	19	41.98	62	40.49	42.70	-43	2,930	-1.47%
2019/08/08	107	37.72	92	39.03	39.30	15	2,351	0.64%	大買/
2019/08/07	0	0.00	10	35.35	35.75	-10	1,848	-0.54%
2019/08/06	0	0.00	2	32.15	32.50	-2	1,686	-0.12%
2019/08/05	9	33.26	6	33.88	32.95	3	1,691	0.18%
2019/08/02	7	34.39	0	0.00	33.80	7	1,692	0.41%
2019/08/01	21.5	35.25	3	35.32	34.90	18.5	1,663	1.11%
2019/07/31	1	34.80	1	35.00	35.25	0	1,583	0.00%
2019/07/30	0	0.00	1	34.00	33.70	-1	1,539	-0.06%
2019/07/25	0	0.00	3	34.90	35.30	-3	1,480	-0.20%
2019/07/24	2	35.18	0	0.00	35.05	2	1,462	0.14%
2019/07/23	13	33.98	1	33.45	34.25	12	1,394	0.86%
2019/07/22	0	0.00	1	33.10	33.20	-1	1,314	-0.08%
2019/07/18	0.5	33.00	0	0.00	32.60	0.5	1,302	0.04%
2019/07/17	0.5	33.00	0	0.00	32.70	0.5	1,280	0.04%
2019/07/04	1	33.60	0	0.00	33.65	1	1,809	0.06%
2019/07/01	1	33.50	0	0.00	33.90	1	1,803	0.06%
2019/06/20	0	0.00	10	32.70	32.70	-10	1,925	-0.52%
2019/05/31	1	31.40	0	0.00	31.45	1	2,220	0.05%
2019/05/28	1	30.00	0	0.00	30.55	1	2,283	0.04%
2019/05/23	0	0.00	10	30.10	29.50	-10	2,260	-0.44%
2019/05/21	10	30.90	0	0.00	30.50	10	2,261	0.44%
2019/05/10	22	33.71	2	33.85	33.40	20	2,351	0.85%
2019/05/09	0	0.00	20	35.13	34.80	-20	2,330	-0.86%
2019/05/08	1	35.90	3	35.78	35.80	-2	2,314	-0.09%
2019/04/24	10	38.05	0	0.00	37.85	10	2,285	0.44%
2019/04/18	1	38.00	1	37.55	37.55	0	2,146	0.00%
2019/04/17	9	38.98	1	38.80	38.50	8	2,105	0.38%
2019/04/16	2	39.15	7	38.29	38.45	-5	1,992	-0.25%
2019/04/15	7	38.76	22	36.94	39.15	-15	1,931	-0.78%
2019/04/10	0	0.00	53	36.18	36.05	-53	1,730	-3.06%
2019/04/09	0.5	39.65	0	0.00	36.00	0.5	1,715	0.03%
2019/04/02	12	35.48	1	35.55	35.55	11	1,754	0.63%
2019/03/29	10	35.25	0	0.00	35.30	10	1,754	0.57%
2019/03/28	23	35.85	0	0.00	35.70	23	1,726	1.33%
2019/03/27	0	0.00	1	36.40	36.40	-1	1,726	-0.06%
2019/03/26	1	37.20	0	0.00	36.65	1	1,758	0.06%
2019/03/22	0.5	37.35	0	0.00	37.20	0.5	1,800	0.03%
2019/03/21	0.5	37.90	0	0.00	37.75	0.5	1,822	0.03%
2019/03/19	0	0.00	3	37.35	37.40	-3	1,840	-0.16%
2019/03/18	30	37.16	1	37.20	37.20	29	1,857	1.56%
2019/03/15	3	37.10	0	0.00	37.15	3	1,884	0.16%
2019/03/12	10	38.85	0	0.00	38.75	10	2,032	0.49%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/07	1	39.80	0	0.00	39.60	1	2,160	0.05%
2019/03/06	0	0.00	11	40.91	40.75	-11	2,195	-0.50%
2019/03/05	0.4	43.70	2	39.95	39.90	-1.6	2,215	-0.07%
2019/02/20	0	0.00	1	40.00	39.70	-1	2,283	-0.04%
2019/02/18	0.5	39.40	0	0.00	39.65	0.5	2,250	0.02%
2019/02/15	1	38.80	0	0.00	39.25	1	2,225	0.04%
2019/02/14	2	38.80	0	0.00	39.15	2	2,210	0.09%
2019/02/13	2	39.83	1	39.50	39.50	1	2,184	0.05%
2019/02/12	1	39.75	0	0.00	40.05	1	2,166	0.05%
2019/02/11	2	39.18	0	0.00	39.25	2	2,133	0.09%
2019/01/28	0	0.00	0.5	38.10	38.10	-0.5	2,070	-0.02%
2019/01/22	0	0.00	5	38.00	38.10	-5	2,055	-0.24%
2019/01/14	0	0.00	8	36.98	36.65	-8	2,042	-0.39%
2019/01/11	8	37.98	0	0.00	37.40	8	2,037	0.39%
2019/01/09	0.5	38.30	10	37.90	37.60	-9.5	2,016	-0.47%
2019/01/08	11.3	37.21	0	0.00	37.05	11.3	2,001	0.56%
2019/01/04	2	35.25	0	0.00	35.35	2	1,980	0.10%
2018/12/27	0	0.00	8	37.66	37.35	-8	2,068	-0.39%
2018/12/26	33	38.61	44	37.22	36.80	-11	2,078	-0.53%
2018/12/25	55	38.72	48	38.37	38.15	7	2,068	0.34%
2018/12/24	12	38.44	0	0.00	38.35	12	2,046	0.59%
2018/12/21	1	36.55	1	36.95	37.05	0	2,037	0.00%
2018/12/20	0	0.00	3	36.17	36.15	-3	2,040	-0.15%
2018/12/18	3	39.20	3	39.37	39.15	0	2,005	0.00%
2018/12/17	0	0.00	3	40.60	40.50	-3	1,999	-0.15%
2018/12/13	8	39.85	3	40.00	39.50	5	1,936	0.26%
2018/12/12	4	39.74	3	39.85	39.95	1	1,940	0.05%
2018/12/11	0	0.00	5	39.50	40.00	-5	1,941	-0.26%
2018/12/10	6	40.20	5	39.20	39.15	1	1,986	0.05%
2018/12/07	7	40.57	1	40.80	41.00	6	1,952	0.31%
2018/12/06	12	41.23	3	39.25	39.20	9	1,912	0.47%
2018/12/05	4	41.76	6	41.55	41.40	-2	1,870	-0.11%
2018/12/04	0	0.00	1	41.10	41.40	-1	1,835	-0.05%
2018/12/03	0	0.00	11	40.62	40.95	-11	1,856	-0.59%
2018/11/30	2	38.68	4	39.15	38.70	-2	1,851	-0.11%
2018/11/29	19	39.08	32	39.12	39.20	-13	1,870	-0.70%
2018/11/28	31	38.20	1	38.10	38.00	30	1,890	1.59%
2018/11/27	1	37.95	11	37.16	37.80	-10	1,944	-0.51%
2018/11/22	1	36.25	1	36.00	34.60	0	2,359	0.00%
2018/11/21	1	34.40	0	0.00	34.45	1	2,422	0.04%
2018/11/12	10	34.60	0	0.00	34.20	10	2,570	0.39%
2018/10/16	0	0.00	1	36.20	35.95	-1	2,769	-0.04%
2018/10/15	1	36.35	0	0.00	36.10	1	2,825	0.04%
2018/10/11	0	0.00	2	35.50	35.10	-2	3,045	-0.07%
2018/10/08	1	39.60	0	0.00	40.50	1	2,997	0.03%
2018/10/05	0	0.00	1	40.80	40.55	-1	3,008	-0.03%
2018/10/04	0	0.00	4	42.80	42.85	-4	2,990	-0.13%
2018/10/03	1	44.30	2	44.00	43.30	-1	3,012	-0.03%
2018/10/02	1	45.60	1	45.80	45.00	0	3,024	0.00%
2018/10/01	1	44.90	0	0.00	45.00	1	2,999	0.03%
2018/09/20	0	0.00	3	42.95	41.90	-3	3,210	-0.09%
2018/09/17	0	0.00	1	43.80	44.05	-1	3,223	-0.03%
2018/09/14	1	43.75	1	44.35	44.40	0	3,207	0.00%
2018/09/13	0	0.00	1	46.25	45.35	-1	3,145	-0.03%
2018/09/11	3	44.85	2	44.98	45.20	1	3,181	0.03%
2018/09/10	2	45.45	0	0.00	44.05	2	3,236	0.06%
2018/09/07	0	0.00	1	48.65	45.25	-1	3,224	-0.03%
2018/09/06	4	48.88	4	48.93	49.15	0	3,176	0.00%
2018/09/05	2	48.30	0	0.00	48.20	2	3,136	0.06%
2018/09/04	2	48.70	1	49.25	49.00	1	3,106	0.03%
2018/09/03	4	49.10	0	0.00	48.80	4	3,051	0.13%
2018/08/31	0	0.00	8	49.00	50.30	-8	2,962	-0.27%
2018/08/30	2	48.33	0	0.00	47.60	2	2,741	0.07%
2018/08/29	5	46.10	20	46.23	47.20	-15	2,671	-0.56%
2018/08/28	2	44.30	0	0.00	44.60	2	2,691	0.07%
2018/08/23	3	44.40	4	44.14	44.80	-1	2,673	-0.04%
2018/08/22	0	0.00	20	44.45	44.50	-20	2,667	-0.75%
2018/08/21	21	44.18	40	43.90	44.00	-19	2,578	-0.74%
2018/08/20	3	43.25	1	42.50	44.05	2	2,574	0.08%
2018/08/14	10	42.30	3	42.23	42.10	7	2,624	0.27%
2018/08/13	0	0.00	3	41.83	42.10	-3	2,636	-0.11%
2018/08/09	0	0.00	4	43.00	43.60	-4	2,617	-0.15%
2018/08/08	4	44.15	0	0.00	43.15	4	2,619	0.15%
2018/08/06	10	43.00	0	0.00	42.80	10	2,635	0.38%
2018/08/03	1	42.30	0	0.00	42.45	1	2,699	0.04%
2018/08/02	1	43.40	0	0.00	43.00	1	2,693	0.04%
2018/07/30	1	42.70	0	0.00	42.70	1	2,714	0.04%
2018/07/27	2	44.18	0	0.00	43.50	2	2,725	0.07%
2018/07/20	31	45.18	0	0.00	43.70	31	2,688	1.15%
2018/07/19	0	0.00	10	45.27	44.80	-10	2,662	-0.38%
2018/07/18	0	0.00	57	45.24	46.45	-57	2,624	-2.17%
2018/07/17	4	42.55	0	0.00	42.25	4	2,502	0.16%
2018/07/16	1	43.60	13	43.94	43.05	-12	2,580	-0.46%
2018/07/13	1	43.80	7	44.00	43.60	-6	2,649	-0.23%
2018/07/11	0	0.00	20	43.64	43.65	-20	2,692	-0.74%
2018/07/10	0	0.00	7	42.01	42.90	-7	2,662	-0.26%
2018/07/06	1	40.75	0	0.00	41.90	1	2,632	0.04%
2018/07/05	24	42.45	0	0.00	42.00	24	2,621	0.92%
2018/07/04	11	42.55	36	42.07	42.50	-25	2,618	-0.95%
2018/07/03	15	44.36	10	43.03	43.50	5	2,613	0.19%
2018/07/02	16	44.57	0	0.00	44.55	16	2,564	0.62%
2018/06/29	36	43.81	2	44.75	43.20	34	2,553	1.33%
2018/06/28	0	0.00	13	42.29	44.15	-13	2,405	-0.54%
2018/06/27	0	0.00	5	40.13	40.15	-5	2,333	-0.21%
2018/06/26	10	40.00	0	0.00	39.90	10	2,341	0.43%
2018/06/21	3	41.10	0	0.00	41.00	3	2,351	0.13%
2018/06/20	2	42.25	0	0.00	40.75	2	2,383	0.08%
2018/06/19	2	44.80	3	45.15	44.55	-1	2,338	-0.04%
2018/06/15	9	44.98	0	0.00	44.90	9	2,266	0.40%
2018/06/14	10	44.08	0	0.00	43.80	10	2,220	0.45%
2018/06/12	10	44.28	0	0.00	44.10	10	2,191	0.46%
2018/06/11	4	44.98	0	0.00	44.80	4	2,200	0.18%
2018/06/08	15	46.33	0	0.00	46.00	15	2,233	0.67%
2018/06/07	10	46.35	0	0.00	46.15	10	2,252	0.44%
2018/06/06	1	46.85	3	46.92	46.90	-2	2,247	-0.09%
2018/06/05	2	46.83	5	47.00	47.35	-3	2,178	-0.14%
2018/06/04	0	0.00	1	41.15	43.75	-1	2,015	-0.05%
2018/05/31	5	39.10	0	0.00	39.00	5	1,989	0.25%
2018/05/30	1	39.20	0	0.00	39.05	1	2,053	0.05%
2018/05/29	1	39.80	0	0.00	39.80	1	2,074	0.05%
2018/05/28	0	0.00	1	40.00	40.60	-1	2,075	-0.05%
2018/05/24	1	40.35	0	0.00	40.00	1	2,092	0.05%
2018/05/16	0	0.00	2	40.30	39.50	-2	2,181	-0.09%
2018/05/03	0	0.00	3	37.80	38.25	-3	2,464	-0.12%
2018/05/02	2	37.50	0	0.00	37.25	2	2,633	0.08%
2018/04/25	3	36.80	0	0.00	36.80	3	2,770	0.11%
2018/04/18	2	41.08	0	0.00	40.15	2	2,627	0.08%
2018/04/17	0	0.00	1	42.30	41.35	-1	2,613	-0.04%
2018/04/13	1	44.80	0	0.00	45.10	1	2,570	0.04%
2018/04/03	0	0.00	2	44.53	44.70	-2	2,697	-0.07%
2018/04/02	1	43.50	10	43.58	45.35	-9	2,710	-0.33%
2018/03/29	0	0.00	3	45.15	45.05	-3	2,673	-0.11%
2018/03/27	1	46.80	0	0.00	46.05	1	2,662	0.04%
2018/03/26	1	45.55	1	45.40	45.40	0	2,659	0.00%
2018/03/23	1	45.85	0	0.00	45.50	1	2,650	0.04%
2018/03/21	1	48.75	0	0.00	48.70	1	2,644	0.04%
2018/03/20	0	0.00	2	48.70	48.10	-2	2,674	-0.07%
2018/03/16	1	48.50	0	0.00	48.75	1	2,730	0.04%
2018/03/15	1	48.30	0	0.00	48.45	1	2,769	0.04%
2018/03/14	2	47.95	4	47.91	47.80	-2	2,775	-0.07%
2018/03/13	3	49.10	0	0.00	48.90	3	2,767	0.11%
2018/03/12	1	51.20	0	0.00	50.30	1	2,735	0.04%
2018/03/09	1	50.90	0	0.00	50.80	1	2,765	0.04%
2018/03/08	0	0.00	2	50.70	50.40	-2	2,776	-0.07%
2018/03/07	0	0.00	2	51.50	50.90	-2	2,849	-0.07%
2018/03/06	0	0.00	1	52.30	51.70	-1	2,892	-0.03%
2018/03/02	1	50.80	0	0.00	51.70	1	2,877	0.03%
2018/02/27	2	52.50	0	0.00	50.80	2	2,903	0.07%
2018/02/26	5	53.00	0	0.00	52.20	5	2,943	0.17%
2018/02/23	5	52.40	0	0.00	52.70	5	2,953	0.17%
2018/02/05	1	53.10	0	0.00	52.70	1	2,870	0.03%
2018/02/02	1	56.40	0	0.00	56.00	1	2,889	0.03%
2018/01/30	1	57.50	0	0.00	57.50	1	2,937	0.03%
2018/01/26	0	0.00	1	61.00	57.00	-1	2,955	-0.03%
2018/01/25	3	58.77	1	60.10	58.90	2	2,847	0.07%
2018/01/18	1	52.30	1	51.50	51.20	0	2,825	0.00%
2018/01/10	1	51.80	0	0.00	51.80	1	3,347	0.03%