建準 (2421)-凱基-台南券商分點個股進出

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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	6	112.83	1	113.00	113.00	5	10,523	0.05%
2024/05/15	0	0.00	4	113.50	112.50	-4	10,805	-0.04%
2024/05/14	0	0.00	6	113.17	114.00	-6	11,284	-0.05%
2024/05/13	5	111.40	2	111.00	112.00	3	12,076	0.02%
2024/05/10	8	114.56	0	115.00	114.50	8	12,864	0.06%
2024/05/09	25	116.20	27	118.04	119.50	-2	13,255	-0.02%
2024/05/08	1	114.50	3	114.83	115.50	-2	13,367	-0.01%
2024/05/07	0	0.00	3	113.33	114.50	-3	14,078	-0.02%
2024/05/06	1	112.50	12	113.13	114.00	-11	14,664	-0.08%
2024/05/02	13	112.88	1	112.50	112.50	12	15,317	0.08%
2024/04/30	4.3	113.00	0	0.00	112.50	4.3	15,649	0.03%
2024/04/29	3	114.50	13	115.04	116.00	-10	16,083	-0.06%
2024/04/26	20	114.60	22	116.36	113.00	-2	16,379	-0.01%
2024/04/25	5	111.90	1	110.50	110.50	4	16,446	0.02%
2024/04/24	6	114.00	11	114.91	113.50	-5	16,450	-0.03%
2024/04/23	1	108.50	2	111.25	109.50	-1	16,467	-0.01%
2024/04/22	2	109.50	1	110.00	109.00	1	16,612	0.01%
2024/04/19	4	113.51	0	0.00	112.00	4	16,680	0.02%
2024/04/18	4	115.50	1	114.50	115.50	3	16,710	0.02%
2024/04/17	1	116.50	0	0.00	116.50	1	16,805	0.01%
2024/04/16	13	115.62	3	115.50	115.50	10	16,969	0.06%
2024/04/15	0	0.00	1	121.00	120.50	-1	17,056	-0.01%
2024/04/12	5	123.60	4	122.88	123.00	1	17,061	0.01%
2024/04/11	3	122.17	11	123.91	122.50	-8	17,176	-0.05%
2024/04/10	20	125.15	0	0.00	123.00	20	17,267	0.12%
2024/04/09	8	130.06	1	128.00	128.00	7	17,307	0.04%
2024/04/08	1	132.00	15.1	132.06	132.50	-14.1	17,458	-0.08%
2024/04/03	3	129.00	9	128.61	128.50	-6	17,543	-0.03%
2024/04/02	11	130.05	3	129.33	128.50	8	17,602	0.05%
2024/04/01	2	131.00	5	133.90	134.00	-3	17,668	-0.02%
2024/03/29	48.1	137.47	25	136.80	131.00	23.1	17,620	0.13%
2024/03/28	6	131.83	22	131.59	131.50	-16	17,305	-0.09%
2024/03/27	3	130.00	9	130.83	132.00	-6	17,599	-0.03%
2024/03/26	37	127.74	29	128.31	129.00	8	17,322	0.05%
2024/03/25	1	125.00	21	124.05	125.50	-20	16,892	-0.12%
2024/03/22	7	121.21	3	120.67	120.50	4	16,746	0.02%
2024/03/21	4	119.13	5	119.90	120.00	-1	16,697	-0.01%
2024/03/20	4	121.13	8	121.81	119.00	-4	16,679	-0.02%
2024/03/19	16	121.91	1	121.00	122.00	15	16,634	0.09%
2024/03/18	8	118.88	4.1	119.05	123.00	4	16,533	0.02%
2024/03/15	2	118.00	3	117.17	117.50	-1	16,458	-0.01%
2024/03/14	11	119.00	15.1	117.27	118.00	-4.1	16,399	-0.03%
2024/03/13	15	122.57	16	119.53	118.50	-1	16,296	-0.01%
2024/03/12	5	125.50	9	125.61	126.00	-4	16,042	-0.02%
2024/03/11	6	124.25	6	122.92	123.50	0	16,071	0.00%
2024/03/08	10	125.75	16	128.09	123.00	-6	16,014	-0.04%
2024/03/07	34	126.51	17.4	131.20	125.00	16.7	15,879	0.10%
2024/03/06	15	133.70	26	133.46	133.50	-11	15,534	-0.07%
2024/03/05	4	130.13	13.3	130.62	131.00	-9.3	15,236	-0.06%
2024/03/04	15	129.67	16	130.44	127.00	-1	15,135	-0.01%
2024/03/01	6	130.42	8	130.13	131.00	-2	14,965	-0.01%
2024/02/29	14.3	126.31	13	126.77	127.00	1.3	14,759	0.01%
2024/02/27	29	123.66	4	124.38	124.50	25	14,539	0.17%
2024/02/26	19	126.11	12	126.38	127.50	7	14,411	0.05%
2024/02/23	26.2	129.28	20	132.10	125.00	6.2	14,288	0.04%
2024/02/22	13	134.73	2	132.75	132.50	11	13,948	0.08%
2024/02/21	6	132.50	8	132.69	132.00	-2	13,715	-0.01%
2024/02/20	8	133.88	5.3	132.09	134.00	2.7	13,634	0.02%
2024/02/19	7	135.50	10	135.75	134.50	-3	13,535	-0.02%
2024/02/16	13.3	135.16	16	134.66	136.00	-2.7	13,404	-0.02%
2024/02/15	19.3	139.76	47	138.60	138.00	-27.7	13,144	-0.21%
2024/02/05	53	135.77	22.1	137.74	132.50	31	12,740	0.24%
2024/02/02	11	130.41	61	130.08	134.50	-50	12,054	-0.41%
2024/02/01	19	121.16	17.1	122.09	122.50	1.9	11,430	0.02%
2024/01/31	9	116.44	15	116.67	116.50	-6	11,199	-0.05%
2024/01/30	28	119.22	26.2	120.11	118.00	1.8	11,261	0.02%
2024/01/29	8.1	115.72	33	115.71	117.00	-24.9	10,883	-0.23%
2024/01/26	17	110.15	23	110.65	109.00	-6	10,329	-0.06%
2024/01/25	16	109.50	16.8	108.67	109.00	-0.8	10,066	-0.01%
2024/01/24	9.7	112.14	12	112.21	111.50	-2.3	9,756	-0.02%
2024/01/23	12.3	107.73	25.2	109.43	111.50	-12.8	9,444	-0.14%
2024/01/22	10	105.30	21.8	105.91	107.50	-11.8	8,967	-0.13%
2024/01/19	7.6	99.10	12	98.96	100.50	-4.4	8,676	-0.05%
2024/01/18	9	96.63	4	96.50	95.60	5	8,518	0.06%
2024/01/17	18	97.98	3	98.47	97.70	15	8,490	0.18%
2024/01/16	14	100.89	7	100.84	99.40	7	8,459	0.08%
2024/01/15	11.2	101.76	1	101.50	101.50	10.2	8,322	0.12%
2024/01/12	4	102.63	4	103.25	102.50	0	8,275	0.00%
2024/01/11	9	101.17	2	103.50	101.50	7	8,245	0.08%
2024/01/10	14	101.55	9	100.54	102.00	5	8,263	0.06%
2024/01/09	12.3	99.03	8	97.14	97.50	4.3	8,176	0.05%
2024/01/08	10.5	98.84	1	99.00	98.10	9.5	8,102	0.12%
2024/01/05	10	99.23	1.5	101.13	98.70	8.5	8,110	0.11%
2024/01/04	9	102.67	2	101.50	101.00	7	8,137	0.09%
2024/01/03	15	106.83	14	105.04	104.50	1	8,332	0.01%
2024/01/02	4.5	109.56	7	110.36	109.00	-2.5	8,274	-0.03%
2023/12/29	14.1	107.89	13.2	107.59	107.50	0.9	8,143	0.01%
2023/12/28	3	106.83	2	106.75	105.50	1	8,057	0.01%
2023/12/27	2	105.50	8	105.63	108.00	-6	8,127	-0.07%
2023/12/26	6	105.00	8	104.75	106.00	-2	8,206	-0.02%
2023/12/25	11.2	107.54	3.3	108.83	105.00	7.9	8,301	0.10%
2023/12/22	4.1	105.27	38.7	105.38	106.00	-34.6	7,963	-0.43%
2023/12/21	5	96.24	4	95.73	96.50	1	7,744	0.01%
2023/12/20	2	94.70	4	94.40	94.70	-2	7,812	-0.03%
2023/12/19	26	93.01	31	93.16	93.60	-5	7,904	-0.06%
2023/12/18	2	94.20	3	94.37	93.60	-1	7,947	-0.01%
2023/12/15	1.2	95.23	0	0.00	93.80	1.2	8,032	0.01%
2023/12/14	2	95.10	4	95.13	95.10	-2	8,186	-0.02%
2023/12/13	10	94.32	1	95.90	94.10	9	8,232	0.11%
2023/12/12	4	94.30	0	0.00	93.50	4	8,288	0.05%
2023/12/11	5	94.38	0.1	95.00	94.20	4.9	8,382	0.06%
2023/12/08	3	95.67	3	96.43	95.30	0	8,450	0.00%
2023/12/07	2.1	95.67	2.1	95.15	94.70	0.1	8,538	0.00%
2023/12/06	28.3	98.17	17	97.78	95.40	11.3	8,671	0.13%
2023/12/05	10	95.99	11	95.66	96.20	-1	8,706	-0.01%
2023/12/04	10.2	95.96	1	94.00	94.00	9.2	8,737	0.11%
2023/12/01	11.1	99.01	7	98.79	99.00	4.1	8,752	0.05%
2023/11/30	2	100.50	3	98.73	98.40	-1	8,901	-0.01%
2023/11/29	3	99.60	12	99.93	99.60	-9	8,945	-0.10%
2023/11/28	2	97.90	3	97.13	98.50	-1	9,067	-0.01%
2023/11/27	2	94.05	0	0.00	93.60	2	9,242	0.02%
2023/11/24	2	97.40	1	98.10	97.10	1	9,469	0.01%
2023/11/22	8.1	99.68	4	100.25	99.10	4.1	10,020	0.04%
2023/11/21	21.9	102.03	13	101.46	101.50	8.9	10,285	0.09%
2023/11/20	5	100.50	4	100.63	102.00	1	10,949	0.01%
2023/11/17	5	100.10	2	101.00	100.00	3	11,177	0.03%
2023/11/16	5	100.30	8.1	100.13	101.00	-3.1	11,857	-0.03%
2023/11/15	3.1	98.69	15	99.17	98.80	-12	12,273	-0.10%
2023/11/14	4	97.80	2	97.90	97.10	2	12,830	0.02%
2023/11/13	22	98.80	26	97.78	97.90	-4	13,796	-0.03%
2023/11/10	5	96.88	2	97.15	95.20	3	14,333	0.02%
2023/11/09	19	98.67	17	99.31	99.60	2	14,575	0.01%
2023/11/08	59.1	99.43	57	98.70	98.90	2.1	14,633	0.01%
2023/11/07	17.1	96.64	23	97.43	97.50	-5.9	14,402	-0.04%
2023/11/06	22	96.52	22.9	96.05	99.70	-0.9	14,182	-0.01%
2023/11/03	36	91.67	30	90.73	90.80	6	13,849	0.04%
2023/11/02	11	93.05	13	92.62	93.00	-2	13,830	-0.01%
2023/11/01	2	88.85	2	89.75	89.50	0	13,856	0.00%
2023/10/31	3	89.07	3	89.10	87.00	0	13,888	0.00%
2023/10/30	1	90.40	3	90.80	90.40	-2	13,898	-0.01%
2023/10/27	3	90.57	6	90.80	90.10	-3	13,997	-0.02%
2023/10/26	2	90.60	0	0.00	89.40	2	14,060	0.01%
2023/10/25	1	93.81	1	93.80	93.10	0	14,076	0.00%
2023/10/24	3	92.63	4	93.05	94.50	-1	14,810	-0.01%
2023/10/23	1	92.20	2	93.65	92.20	-1	15,327	-0.01%
2023/10/20	2.1	92.54	2	91.40	92.50	0.1	15,897	0.00%
2023/10/19	5	94.54	0	0.00	93.80	5	16,900	0.03%
2023/10/18	8	96.88	2	96.30	95.00	6	17,819	0.03%
2023/10/17	4	101.81	3	100.13	99.90	1	17,877	0.01%
2023/10/16	7.1	104.08	1	102.50	103.00	6.1	18,907	0.03%
2023/10/13	2	105.75	2	106.50	106.00	0	19,585	0.00%
2023/10/12	9	107.50	5	107.90	108.50	4	20,038	0.02%
2023/10/11	13.2	107.25	4.6	107.63	105.00	8.6	20,439	0.04%
2023/10/06	3	118.50	1	116.50	116.50	2	20,700	0.01%
2023/10/05	1.4	116.43	0	0.00	118.50	1.4	20,878	0.01%
2023/10/04	2	115.50	1	117.50	117.00	1	20,883	0.00%
2023/10/03	5	122.90	2.6	121.23	119.50	2.4	20,916	0.01%
2023/10/02	7.3	121.66	6.4	122.61	122.00	0.9	20,971	0.00%
2023/09/28	6	115.92	8	115.88	116.50	-2	20,867	-0.01%
2023/09/27	10	113.50	10	113.95	115.00	0	20,852	0.00%
2023/09/26	22.1	113.00	23.2	113.19	111.00	-1.1	21,236	-0.01%
2023/09/25	7	110.21	13	111.12	109.50	-6	21,345	-0.03%
2023/09/22	5	108.50	13.9	109.75	109.50	-8.9	21,354	-0.04%
2023/09/21	0.2	107.00	1	106.50	106.50	-0.8	21,289	0.00%
2023/09/20	6	107.25	3	107.00	107.50	3	21,308	0.01%
2023/09/19	6	105.92	5	106.30	107.00	1	21,372	0.00%
2023/09/18	9.2	110.35	9	110.50	110.50	0.2	21,265	0.00%
2023/09/15	12	114.50	1	115.00	115.50	11	21,287	0.05%
2023/09/14	5	115.90	3	115.83	115.50	2	21,379	0.01%
2023/09/13	3.1	112.16	5	111.80	112.50	-1.9	21,744	-0.01%
2023/09/12	8	114.44	3	113.33	113.50	5	21,932	0.02%
2023/09/11	2	118.25	51	115.16	115.50	-49	22,143	-0.22%
2023/09/08	16.2	121.86	12	121.25	120.50	4.2	22,151	0.02%
2023/09/07	10	124.50	4.1	124.64	124.50	6	22,155	0.03%
2023/09/06	13.1	127.66	10	128.05	127.00	3.1	22,432	0.01%
2023/09/05	15.2	125.05	8.2	125.89	126.50	7	22,712	0.03%
2023/09/04	3.2	126.59	3	127.83	128.00	0.2	22,644	0.00%
2023/09/01	11.2	131.17	3	129.50	128.50	8.2	22,782	0.04%
2023/08/31	5	132.30	6	133.83	136.00	-1	22,757	0.00%
2023/08/30	10	134.10	13	132.89	132.00	-3	22,673	-0.01%
2023/08/29	7	133.71	2.5	132.21	132.00	4.5	22,883	0.02%
2023/08/28	17.3	135.85	4.1	132.90	132.50	13.2	22,896	0.06%
2023/08/25	56	142.36	17.1	143.01	141.00	38.9	22,831	0.17%
2023/08/24	25.3	149.79	89.6	149.26	144.50	-64.3	22,784	-0.28%
2023/08/23	21.7	147.35	11	145.91	145.00	10.7	22,838	0.05%
2023/08/22	31.6	150.14	8	147.13	145.50	23.6	23,738	0.10%
2023/08/21	72	145.63	20.2	146.67	151.00	51.9	23,305	0.22%
2023/08/18	26.1	146.12	33	141.32	137.50	-6.9	22,972	-0.03%
2023/08/17	40	147.05	34.1	147.78	147.50	5.9	22,528	0.03%
2023/08/16	17	137.35	32.1	140.06	143.50	-15.1	21,786	-0.07%
2023/08/15	16.1	130.59	8.1	131.13	130.50	8.1	21,880	0.04%
2023/08/14	6	129.00	2	120.75	124.00	4	21,769	0.02%
2023/08/11	6	126.33	2.2	129.01	130.00	3.8	21,742	0.02%
2023/08/10	0.3	123.68	2	125.00	123.50	-1.7	21,931	-0.01%
2023/08/08	1	137.49	1	135.13	136.00	0	22,187	0.00%
2023/08/07	1	135.50	6.1	136.69	139.00	-5.1	22,401	-0.02%
2023/08/04	1	125.00	8.1	125.85	128.50	-7.1	22,641	-0.03%
2023/08/02	6.1	117.57	2	122.00	117.00	4.1	23,300	0.02%
2023/08/01	1.2	126.09	8	125.50	130.00	-6.9	24,394	-0.03%
2023/07/31	16	133.13	4	139.13	132.00	12	24,482	0.05%
2023/07/28	4	141.63	3	142.17	144.50	1	24,568	0.00%
2023/07/27	32	149.02	24	149.73	145.00	8	24,523	0.03%
2023/07/26	12	143.00	10	144.20	141.00	2	23,764	0.01%
2023/07/25	19	145.39	9	145.56	139.00	10	23,183	0.04%
2023/07/24	12.1	145.96	50	143.86	143.50	-37.9	22,575	-0.17%
2023/07/21	29	132.67	36	133.07	137.50	-7	21,528	-0.03%
2023/07/20	1	123.00	6.1	124.67	125.00	-5.1	20,557	-0.02%
2023/07/19	24	113.52	24.8	116.17	114.00	-0.8	20,318	0.00%
2023/07/18	60	109.73	70.1	104.96	112.50	-10.1	19,201	-0.05%
2023/07/17	23	100.57	19	101.66	102.50	4	18,442	0.02%
2023/07/14	32	99.76	37.1	99.93	101.00	-5.1	17,939	-0.03%
2023/07/13	21	98.59	21.1	98.98	96.30	-0.1	17,454	0.00%
2023/07/12	15	94.53	6	94.50	93.80	9	17,025	0.05%
2023/07/11	19.1	92.24	5	91.84	90.70	14.1	16,783	0.08%
2023/07/10	4	90.43	6	90.30	90.10	-2	16,667	-0.01%
2023/07/07	7	95.28	2	94.25	92.80	5	16,520	0.03%
2023/07/06	12	98.12	10	98.77	96.70	2	16,301	0.01%
2023/07/05	8	100.94	19	101.29	102.00	-11	16,095	-0.07%
2023/07/04	28	105.28	23	105.06	108.00	5	15,884	0.03%
2023/07/03	45	97.77	23.7	100.25	102.00	21.3	15,347	0.14%
2023/06/30	10.2	92.39	13	92.77	93.00	-2.8	14,909	-0.02%
2023/06/29	6	91.20	14	90.97	91.40	-8	14,811	-0.05%
2023/06/28	6	89.00	11	89.69	89.30	-5	14,780	-0.03%
2023/06/27	3	87.80	25	87.07	87.00	-22	14,780	-0.15%
2023/06/26	5	89.54	3	89.70	89.80	2	14,745	0.01%
2023/06/21	4	91.43	3	91.70	92.10	1	14,717	0.01%
2023/06/20	4	91.10	6	91.48	90.40	-2	14,682	-0.01%
2023/06/19	60	94.29	37	90.94	90.20	23	14,599	0.16%
2023/06/16	12	91.77	15	92.37	92.00	-3	14,162	-0.02%
2023/06/15	25	91.60	1	90.30	90.10	24	13,900	0.17%
2023/06/14	1	90.90	14	90.96	92.70	-13	13,578	-0.10%
2023/06/13	3.1	88.20	1	88.30	88.30	2.1	13,405	0.02%
2023/06/12	14	87.19	19	84.43	85.10	-5	13,270	-0.04%
2023/06/09	11	91.28	69	91.92	91.20	-58	12,936	-0.45%
2023/06/08	0	0.00	3	88.70	88.40	-3	12,556	-0.02%
2023/06/07	33	89.81	9	89.91	89.80	24	12,450	0.19%
2023/06/06	32	88.13	1	88.20	87.60	31	12,210	0.25%
2023/06/05	0	0.00	12	86.90	87.90	-12	12,078	-0.10%
2023/06/02	27	88.70	81	88.68	87.90	-54	11,920	-0.45%
2023/06/01	42	87.41	6	88.07	88.20	36	11,438	0.31%
2023/05/31	37	86.69	4	86.26	86.80	33	11,172	0.30%
2023/05/30	5	88.38	52	88.68	87.90	-47	10,847	-0.43%
2023/05/29	79	87.60	29	88.17	89.00	50	10,580	0.47%
2023/05/26	37	85.82	112	85.66	84.50	-75	9,771	-0.77%	大賣/
2023/05/25	3	79.83	7.1	80.09	81.50	-4.1	8,547	-0.05%
2023/05/24	68	72.69	2	72.60	74.10	66	8,237	0.80%
2023/05/23	13	72.16	4	71.98	72.00	9	8,023	0.11%
2023/05/22	6.1	72.02	64	72.17	72.30	-57.9	7,791	-0.74%
2023/05/19	18	70.96	38	70.07	71.70	-20	7,502	-0.27%
2023/05/18	61	67.73	3	67.60	68.20	58	6,752	0.86%
2023/05/17	25	66.46	7	66.46	66.30	18	6,480	0.28%
2023/05/16	10	65.52	2	65.35	64.80	8	6,224	0.13%
2023/05/15	0	0.00	6	65.20	65.50	-6	5,967	-0.10%
2023/05/12	3	64.10	4	64.05	65.00	-1	5,841	-0.02%
2023/05/11	8	66.10	6	65.05	65.00	2	5,603	0.04%
2023/05/10	8	66.85	11	67.00	68.20	-3	5,334	-0.06%
2023/05/09	36	67.28	26	67.19	67.60	10	4,964	0.20%
2023/05/08	43	64.92	54	64.16	66.00	-11	4,214	-0.26%
2023/05/05	0	0.00	9.7	61.13	61.60	-9.7	3,060	-0.32%
2023/05/04	22	55.47	9.4	55.43	56.00	12.6	2,856	0.44%
2023/05/03	3.3	52.83	3	52.43	52.50	0.3	2,667	0.01%
2023/05/02	2	54.05	0.1	54.50	54.00	1.9	2,645	0.07%
2023/04/28	0	0.00	2	52.60	52.60	-2	2,610	-0.08%
2023/04/27	4	51.80	0	0.00	51.80	4	2,589	0.15%
2023/04/26	0	0.00	1	52.00	52.50	-1	2,571	-0.04%
2023/04/25	4	51.28	1	51.40	50.90	3	2,543	0.12%
2023/04/24	1	51.90	0	0.00	53.10	1	2,492	0.04%
2023/04/20	0	0.00	1	53.00	53.30	-1	2,475	-0.04%
2023/04/19	1	53.90	0	0.00	53.70	1	2,460	0.04%
2023/04/18	3	54.70	0	0.00	55.00	3	2,436	0.12%
2023/04/17	0	0.00	2.1	55.67	56.00	-2.1	2,334	-0.09%
2023/04/14	0	0.00	1	53.10	52.90	-1	2,157	-0.05%
2023/04/11	0	0.00	1	52.20	53.00	-1	2,068	-0.05%
2023/04/10	1	51.60	2	51.80	51.80	-1	2,011	-0.05%
2023/04/07	3	51.97	3	51.90	51.70	0	1,988	0.00%
2023/03/31	0	52.40	0	0.00	52.40	0	1,896	0.00%
2023/03/30	1	53.50	1	53.30	52.50	0	1,873	0.00%
2023/03/29	0	0.00	11.1	52.50	52.00	-11.1	1,822	-0.61%
2023/03/28	3.1	51.30	15	51.51	51.80	-11.9	1,782	-0.67%
2023/03/27	5	53.24	6.1	52.18	52.90	-1.1	1,692	-0.06%
2023/03/24	6	51.43	2	51.10	51.40	4	1,583	0.25%
2023/03/23	8	51.70	5	51.44	51.30	3	1,535	0.20%
2023/03/22	2	50.30	2	50.30	50.50	0	1,470	0.00%
2023/03/21	3	49.20	3	49.00	49.10	0	1,364	0.00%
2023/03/20	1	48.20	3	48.32	47.60	-2	1,311	-0.15%
2023/03/17	3	48.03	1	47.85	48.10	2	1,344	0.15%
2023/03/16	2	47.90	4	47.70	47.55	-2	1,401	-0.14%
2023/03/15	1	47.95	8	48.29	47.85	-7	1,490	-0.47%
2023/03/14	2	46.90	0	0.00	46.95	2	1,519	0.13%
2023/03/13	7	45.96	0	0.00	46.10	7	1,515	0.46%
2023/03/10	0	45.70	0	0.00	45.20	0	1,529	0.00%
2023/03/09	2	46.25	1	45.30	45.05	1	1,548	0.06%
2023/03/08	2	45.03	0.2	44.50	45.30	1.8	1,570	0.11%
2023/03/06	1	44.40	1	44.15	44.20	0	1,556	0.00%
2023/03/03	0	0.00	1	43.55	43.55	-1	1,554	-0.06%
2023/03/02	1	43.30	0	0.00	43.35	1	1,573	0.06%
2023/03/01	2	44.30	0	0.00	43.80	2	1,594	0.13%
2023/02/24	0	0.00	1	43.25	43.40	-1	1,578	-0.06%
2023/02/23	0	0.00	0	43.50	42.85	0	1,576	0.00%
2023/02/20	1	42.70	0	0.00	43.00	1	1,678	0.06%
2023/02/06	1	43.40	1	42.95	43.40	0	2,158	0.00%
2023/02/03	3	42.95	0	0.00	43.30	3	2,165	0.14%
2023/02/02	1	43.60	0	0.00	43.55	1	2,162	0.05%
2023/01/31	1	42.50	0	0.00	42.55	1	2,203	0.05%
2023/01/30	0	0.00	2	42.45	42.40	-2	2,213	-0.09%
2023/01/10	5	42.18	0	0.00	42.10	5	2,314	0.22%
2023/01/09	0	0.00	1	43.00	43.85	-1	2,288	-0.04%
2023/01/06	1	42.75	0	0.00	42.75	1	2,302	0.04%
2022/12/15	0	0.00	5	46.65	46.90	-5	2,336	-0.21%
2022/12/13	5	44.90	0	0.00	44.85	5	2,286	0.22%
2022/12/06	0	0.00	2	49.30	48.15	-2	1,977	-0.10%
2022/11/30	0	0.00	1	46.95	47.00	-1	1,695	-0.06%
2022/11/29	1	46.50	0	0.00	45.95	1	1,630	0.06%
2022/11/24	1	45.65	0	0.00	45.40	1	1,592	0.06%
2022/11/23	0	0.00	1	46.00	46.05	-1	1,564	-0.06%
2022/11/22	0.2	45.20	1	45.40	45.20	-0.8	1,545	-0.05%
2022/11/21	0	0.00	1	44.80	44.65	-1	1,543	-0.06%
2022/11/16	1	45.70	0	0.00	45.55	1	1,485	0.07%
2022/11/11	14	44.64	13	44.52	44.25	1	1,424	0.07%
2022/11/10	1	45.45	6	45.59	45.65	-5	1,376	-0.36%
2022/11/09	6	45.14	0	0.00	45.05	6	1,349	0.44%
2022/11/08	2	45.60	13	45.45	45.00	-11	1,335	-0.82%
2022/11/07	14	46.07	1	46.15	46.10	13	1,279	1.02%
2022/11/04	1	41.35	1	41.75	43.55	0	1,161	0.00%
2022/11/03	0	0.00	1	42.00	42.00	-1	1,083	-0.09%
2022/11/02	1	41.40	0	0.00	41.40	1	1,121	0.09%
2022/10/28	2	40.80	0	0.00	40.60	2	1,219	0.16%
2022/10/27	0	0.00	1	40.20	42.15	-1	1,254	-0.08%
2022/10/26	1	39.85	0	0.00	39.25	1	1,289	0.08%
2022/10/25	0	0.00	4	40.43	40.10	-4	1,366	-0.29%
2022/10/24	2	41.75	2	41.55	41.70	0	1,405	0.00%
2022/10/13	3	41.90	0	0.00	40.85	3	1,401	0.21%
2022/10/12	2	40.00	0	0.00	40.90	2	1,376	0.15%
2022/10/03	0	0.00	4	36.00	36.30	-4	1,340	-0.30%
2022/09/28	1	36.60	2	36.40	36.10	-1	1,414	-0.07%
2022/09/26	1	37.85	0	0.00	37.15	1	1,450	0.07%
2022/09/13	1	40.10	1	40.10	41.65	0	1,505	0.00%
2022/09/08	0	0.00	2	39.40	39.65	-2	1,497	-0.13%
2022/08/29	2	42.10	0	0.00	42.10	2	1,491	0.13%
2022/08/26	2	42.10	2	41.80	42.10	0	1,482	0.00%
2022/08/23	0	0.00	6	42.65	42.80	-6	1,463	-0.41%
2022/08/22	6	42.25	0	0.00	42.20	6	1,453	0.41%
2022/08/17	0	0.00	11	43.88	43.90	-11	1,416	-0.78%
2022/08/16	0	0.00	3	43.52	43.50	-3	1,416	-0.21%
2022/08/15	0	0.00	2	43.20	43.10	-2	1,409	-0.14%
2022/08/11	8	43.09	1	43.20	43.25	7	1,374	0.51%
2022/08/10	4	43.84	0	0.00	43.55	4	1,356	0.29%
2022/08/09	1	43.40	11	42.63	43.60	-10	1,335	-0.75%
2022/08/08	5	40.80	17	42.11	42.40	-12	1,285	-0.93%
2022/08/05	23	41.67	16	41.96	41.25	7	1,223	0.57%
2022/08/04	5	41.30	0	0.00	41.70	5	1,199	0.42%
2022/08/03	1	40.80	1	40.85	41.75	0	1,176	0.00%
2022/08/02	5	41.43	3.7	41.54	41.85	1.3	1,120	0.12%
2022/08/01	1	40.40	4	39.91	40.75	-3	1,048	-0.29%
2022/07/29	2	38.73	1	40.05	38.75	1	972	0.10%
2022/07/28	1	38.75	0	0.00	38.25	1	913	0.11%
2022/07/26	0	0.00	1	38.20	38.10	-1	902	-0.11%
2022/07/21	2	37.50	2	37.20	37.70	0	839	0.00%
2022/07/20	0	0.00	1	38.00	37.40	-1	816	-0.12%
2022/07/19	0	0.00	2	35.83	35.75	-2	758	-0.26%
2022/07/13	0	0.00	1	32.30	32.95	-1	711	-0.14%
2022/07/12	1	31.85	0	0.00	31.30	1	708	0.14%
2022/07/08	1	33.65	0	0.00	33.30	1	668	0.15%
2022/07/06	1.2	30.76	1	30.60	30.55	0.2	635	0.03%
2022/07/04	0.1	33.00	0	0.00	33.30	0.1	629	0.02%
2022/06/21	0	0.00	4	36.46	36.75	-4	574	-0.70%
2022/06/20	1	35.90	0	0.00	35.30	1	573	0.17%
2022/06/13	0	0.00	1	38.20	38.05	-1	634	-0.16%
2022/06/10	0	0.00	4	38.78	38.85	-4	653	-0.61%
2022/05/31	0	0.00	4	38.36	38.40	-4	771	-0.52%
2022/05/25	2	37.78	2	37.65	37.60	0	838	0.00%
2022/05/24	3	37.50	3	37.10	37.00	0	892	0.00%
2022/05/23	0	0.00	8	38.35	38.25	-8	923	-0.87%
2022/05/20	0	0.00	1	37.00	37.10	-1	959	-0.10%
2022/05/11	0	0.00	1	36.60	36.75	-1	1,493	-0.07%
2022/05/10	0	0.00	1	35.70	36.00	-1	1,535	-0.07%
2022/05/09	0.1	35.70	0	0.00	35.40	0.1	1,610	0.01%
2022/05/06	1	36.00	2	36.75	36.70	-1	1,698	-0.06%
2022/05/05	0	0.00	1	37.75	37.60	-1	1,750	-0.06%
2022/04/25	0.1	38.10	0	0.00	37.90	0.1	2,993	0.00%
2022/04/18	0	0.00	1	39.20	39.45	-1	3,163	-0.03%
2022/04/13	0	0.00	2	39.20	39.20	-2	3,175	-0.06%
2022/04/12	0	0.00	4	39.18	39.20	-4	3,180	-0.13%
2022/04/11	0.1	39.85	1	39.50	39.45	-1	3,185	-0.03%
2022/04/08	0.2	41.50	0	0.00	40.90	0.2	3,206	0.01%
2022/03/29	2	42.45	0	0.00	42.20	2	3,531	0.06%
2022/03/22	0	0.00	1	42.70	42.45	-1	3,705	-0.03%
2022/03/21	1	43.55	0	0.00	43.25	1	3,699	0.03%
2022/03/15	0	0.00	4	41.25	41.20	-4	3,701	-0.11%
2022/03/14	2	43.40	1	42.65	42.50	1	3,701	0.03%
2022/03/10	0	0.00	2	43.70	43.70	-2	3,721	-0.05%
2022/03/09	0	0.00	10	42.70	42.65	-10	3,717	-0.27%
2022/03/08	4	42.25	0	0.00	42.25	4	3,734	0.11%
2022/03/07	2	42.63	0	0.00	43.05	2	3,754	0.05%
2022/03/03	4	45.13	0	0.00	44.95	4	3,828	0.10%
2022/03/02	1	44.80	0	0.00	45.05	1	3,900	0.03%
2022/02/24	4	45.65	5	46.60	45.35	-1	4,296	-0.02%
2022/02/23	4	46.20	1	46.40	46.75	3	4,430	0.07%
2022/02/22	6	44.95	0	0.00	45.20	6	4,542	0.13%
2022/02/21	6	46.25	1	46.55	45.80	5	4,501	0.11%
2022/02/18	4	47.26	12	47.75	48.45	-8	4,363	-0.18%
2022/02/17	5	46.44	1	47.80	45.70	4	4,183	0.10%
2022/02/16	0	0.00	1	46.75	46.85	-1	4,080	-0.02%
2022/02/14	6	46.72	0	0.00	46.55	6	4,027	0.15%
2022/02/10	0	0.00	4	47.14	47.10	-4	3,964	-0.10%
2022/02/09	0	0.00	2	47.00	47.60	-2	3,925	-0.05%
2022/02/08	1	46.55	8	46.28	47.05	-7	3,864	-0.18%
2022/02/07	1	44.30	0	0.00	45.25	1	3,761	0.03%
2022/01/26	1	42.30	1	41.40	42.30	0	3,695	0.00%
2022/01/25	5	42.95	22	42.12	41.80	-17	3,663	-0.46%
2022/01/24	10	44.95	0	0.00	44.45	10	3,558	0.28%
2022/01/21	22	47.52	17	46.64	44.65	5	3,453	0.14%
2022/01/20	26	47.03	26	46.88	48.10	0	3,180	0.00%
2022/01/19	19	47.10	35	46.71	47.20	-16	2,850	-0.56%
2022/01/18	4	45.30	10	45.64	45.75	-6	2,558	-0.23%
2022/01/17	11	44.86	72	44.83	44.35	-61	2,454	-2.49%
2022/01/14	6	42.27	0	0.00	42.90	6	2,341	0.26%
2022/01/13	10	43.14	5	43.90	42.85	5	2,343	0.21%
2022/01/10	1	42.15	0	0.00	43.50	1	2,297	0.04%
2022/01/06	2	42.30	1	42.80	43.10	1	2,279	0.04%
2022/01/05	1	43.30	10	42.85	42.90	-9	2,267	-0.40%
2022/01/03	3	43.25	0	0.00	43.15	3	2,240	0.13%
2021/12/30	0	0.00	13	44.29	44.40	-13	2,207	-0.59%
2021/12/29	9	45.01	7	44.84	45.05	2	2,186	0.09%
2021/12/28	21	46.18	63	45.51	46.15	-42	2,072	-2.03%
2021/12/24	0	0.00	2	42.35	42.00	-2	1,948	-0.10%
2021/12/23	1	42.35	0	0.00	42.50	1	1,931	0.05%
2021/12/22	10	42.23	8	43.88	42.25	2	1,879	0.11%
2021/12/21	2	39.65	5	39.96	40.05	-3	1,723	-0.17%
2021/12/20	3	39.55	0	0.00	40.05	3	1,719	0.17%
2021/12/17	2	39.95	0	0.00	39.70	2	1,708	0.12%
2021/12/16	0	0.00	1	40.70	40.65	-1	1,689	-0.06%
2021/12/14	4	40.08	2	39.93	39.95	2	1,683	0.12%
2021/12/13	4	40.70	0	0.00	40.45	4	1,671	0.24%
2021/12/10	3	40.90	0	0.00	40.95	3	1,661	0.18%
2021/12/09	0	0.00	1	41.80	41.75	-1	1,645	-0.06%
2021/12/08	0	0.00	2	40.70	41.05	-2	1,622	-0.12%
2021/12/07	7	41.04	3	40.88	40.80	4	1,600	0.25%
2021/12/06	0	0.00	1	41.45	41.45	-1	1,574	-0.06%
2021/12/03	1	42.10	0	0.00	41.80	1	1,573	0.06%
2021/12/02	4	42.81	3	42.70	41.80	1	1,563	0.06%
2021/12/01	5	42.60	0	0.00	43.45	5	1,533	0.33%
2021/11/30	2	41.80	0	0.00	41.70	2	1,492	0.13%
2021/11/29	5	41.62	0	0.00	41.70	5	1,395	0.36%
2021/11/26	11	44.05	5	44.25	43.20	6	1,356	0.44%
2021/11/25	1	46.70	5	46.75	46.00	-4	1,264	-0.32%
2021/11/24	13	46.15	34	46.52	45.55	-21	1,162	-1.81%
2021/11/22	2	43.40	8	45.61	44.50	-6	822	-0.73%
2021/11/19	1	42.50	25	42.54	42.55	-24	645	-3.72%
2021/11/17	0	0.00	1	38.55	38.70	-1	488	-0.20%
2021/11/11	1	39.00	0	0.00	38.95	1	496	0.20%
2021/11/10	4	38.40	0	0.00	38.50	4	504	0.79%
2021/11/08	3	39.58	0	0.00	38.90	3	513	0.58%
2021/11/05	0	0.00	2	40.60	40.20	-2	515	-0.39%
2021/11/04	3	39.65	1	39.65	39.70	2	499	0.40%
2021/11/02	2	38.90	0	0.00	39.00	2	523	0.38%
2021/11/01	0	0.00	1	39.10	39.00	-1	554	-0.18%
2021/10/27	2	37.85	0	0.00	38.00	2	590	0.34%
2021/10/26	3	38.30	1	38.35	37.95	2	587	0.34%
2021/10/25	2	38.60	0	0.00	38.45	2	583	0.34%
2021/10/22	18	39.04	16	39.75	39.05	2	590	0.34%
2021/10/21	0	0.00	2	40.45	40.45	-2	580	-0.34%
2021/10/20	3	38.20	2	38.20	37.95	1	567	0.18%
2021/10/15	1	37.45	0	0.00	37.60	1	590	0.17%
2021/10/12	3	37.10	11	36.95	36.70	-8	632	-1.27%
2021/10/08	3	37.15	4	36.90	37.20	-1	639	-0.16%
2021/10/06	2	36.40	0	0.00	36.10	2	700	0.29%
2021/10/05	4	35.90	0	0.00	35.85	4	730	0.55%
2021/10/01	3	38.40	0	0.00	36.20	3	730	0.41%
2021/09/29	1	38.80	0	0.00	38.70	1	753	0.13%
2021/09/28	4	39.05	0	0.00	39.20	4	772	0.52%
2021/09/27	3	39.00	0	0.00	39.35	3	781	0.38%
2021/09/23	0	0.00	1	38.55	38.75	-1	797	-0.13%
2021/09/16	0	0.00	3	39.33	39.55	-3	825	-0.36%
2021/09/13	11	39.41	0	0.00	39.40	11	867	1.27%
2021/09/10	3	39.45	0	0.00	39.50	3	879	0.34%
2021/09/09	8	39.62	1	39.50	39.50	7	902	0.78%
2021/09/08	6	39.24	0	0.00	39.90	6	902	0.67%
2021/09/06	3	39.20	0	0.00	39.05	3	913	0.33%
2021/09/03	3	39.30	0	0.00	39.30	3	917	0.33%
2021/09/02	3	39.43	0	0.00	39.35	3	926	0.32%
2021/09/01	1	39.60	0	0.00	39.80	1	932	0.11%
2021/08/25	1	40.10	3	40.10	39.95	-2	981	-0.20%
2021/08/24	0	0.00	3	39.08	39.20	-3	1,001	-0.30%
2021/08/20	1	37.85	0	0.00	37.90	1	1,011	0.10%
2021/08/18	2	36.43	2	36.83	36.90	0	1,014	0.00%
2021/08/17	3	36.27	1	36.50	36.45	2	1,022	0.20%
2021/08/16	5	37.50	0	0.00	36.40	5	1,023	0.49%
2021/08/13	6	37.63	0	0.00	37.70	6	1,025	0.59%
2021/08/12	4	38.55	4	38.48	38.55	0	1,032	0.00%
2021/08/11	8	38.79	1	38.80	38.10	7	1,042	0.67%
2021/08/09	8	39.48	0	0.00	39.35	8	1,069	0.75%
2021/08/06	17	39.90	2	39.65	39.55	15	1,087	1.38%
2021/08/05	3	40.05	0	0.00	40.15	3	1,126	0.27%
2021/08/04	4	42.08	1	42.05	41.80	3	1,156	0.26%
2021/08/03	1	42.65	0	0.00	42.60	1	1,210	0.08%
2021/08/02	0	0.00	1	43.70	43.75	-1	1,223	-0.08%
2021/07/29	0	0.00	1	43.50	43.40	-1	1,298	-0.08%
2021/07/28	7	43.74	2	42.60	43.25	5	1,325	0.38%
2021/07/26	3	44.60	0	0.00	44.45	3	1,430	0.21%
2021/07/23	0	0.00	1	45.10	44.85	-1	1,454	-0.07%
2021/07/22	1	44.75	0	0.00	44.35	1	1,473	0.07%
2021/07/21	0	0.00	20	45.00	44.20	-20	1,488	-1.34%
2021/07/20	20	46.85	0	0.00	46.50	20	1,502	1.33%
2021/07/14	0	0.00	1	47.25	47.65	-1	1,602	-0.06%
2021/07/13	4	48.16	3	48.03	48.05	1	1,600	0.06%
2021/07/12	0	0.00	2	47.00	47.45	-2	1,566	-0.13%
2021/07/06	2	45.90	0	0.00	45.85	2	1,643	0.12%
2021/07/05	2	46.08	0	0.00	46.15	2	1,666	0.12%
2021/07/02	2	45.10	0	0.00	45.10	2	1,695	0.12%
2021/06/28	0	0.00	1	45.30	45.35	-1	1,805	-0.06%
2021/06/25	0	0.00	2	45.60	45.50	-2	1,829	-0.11%
2021/06/23	5	46.34	6	46.33	46.75	-1	1,835	-0.05%
2021/06/22	4	45.25	0	0.00	45.20	4	1,821	0.22%
2021/06/21	3	45.25	0	0.00	45.50	3	1,832	0.16%
2021/06/18	0	0.00	3	45.52	46.50	-3	1,846	-0.16%
2021/06/17	5	44.45	2	44.80	44.80	3	1,868	0.16%
2021/06/16	0	0.00	1	45.00	44.95	-1	1,888	-0.05%
2021/06/11	2	44.20	0	0.00	44.35	2	1,917	0.10%
2021/06/04	1	44.90	0	0.00	44.65	1	2,109	0.05%
2021/06/02	0	0.00	1	45.10	45.00	-1	2,191	-0.05%
2021/06/01	0	0.00	4	45.06	45.95	-4	2,234	-0.18%
2021/05/31	2	43.35	2	43.35	43.45	0	2,243	0.00%
2021/05/28	0	0.00	2	43.45	43.35	-2	2,285	-0.09%
2021/05/27	0	0.00	1	42.60	43.50	-1	2,320	-0.04%
2021/05/26	2	42.80	0	0.00	42.90	2	2,377	0.08%
2021/05/25	1	42.85	1	43.10	42.50	0	2,453	0.00%
2021/05/20	0	0.00	1	41.30	40.65	-1	2,689	-0.04%
2021/05/19	1	41.95	0	0.00	42.20	1	2,754	0.04%
2021/05/17	0	0.00	6	40.92	42.00	-6	2,832	-0.21%
2021/05/14	1	41.40	1	41.50	42.30	0	2,850	0.00%
2021/05/13	1	40.65	6	40.83	41.50	-5	2,835	-0.18%
2021/05/12	15	41.48	17	41.40	40.05	-2	2,810	-0.07%
2021/05/11	8	43.81	3	43.15	43.75	5	2,768	0.18%
2021/05/10	5	47.33	6	47.03	46.95	-1	2,716	-0.04%
2021/05/07	8	47.52	23	47.51	48.10	-15	2,715	-0.55%
2021/05/05	10	48.95	0	0.00	48.80	10	2,706	0.37%
2021/05/04	14	50.48	1	49.55	49.30	13	2,745	0.47%
2021/05/03	24	52.42	8	51.86	51.70	16	2,763	0.58%
2021/04/29	7	53.04	6	53.10	52.90	1	2,757	0.04%
2021/04/28	1	52.80	4	53.05	53.00	-3	2,750	-0.11%
2021/04/27	0	0.00	1	52.30	52.70	-1	2,769	-0.04%
2021/04/26	5	52.38	1	52.20	52.20	4	2,777	0.14%
2021/04/23	2	52.40	5	52.40	52.50	-3	2,778	-0.11%
2021/04/22	8	53.06	4	53.10	52.30	4	2,794	0.14%
2021/04/21	5	53.26	7	53.51	53.50	-2	2,770	-0.07%
2021/04/20	0	0.00	8	53.01	53.20	-8	2,771	-0.29%
2021/04/19	0	0.00	4	52.20	52.20	-4	2,781	-0.14%
2021/04/16	0	0.00	10	52.30	52.40	-10	2,810	-0.36%
2021/04/15	12	51.93	0	0.00	52.30	12	2,852	0.42%
2021/04/14	6	51.58	1	51.30	52.20	5	2,873	0.17%
2021/04/13	8	53.35	2	52.85	52.30	6	2,848	0.21%
2021/04/12	3.1	53.44	36	53.18	53.70	-32.9	2,817	-1.17%
2021/04/09	6	52.78	1	53.10	52.80	5	2,803	0.18%
2021/04/08	10.1	53.00	4	53.13	53.10	6.1	2,782	0.22%
2021/04/07	0	0.00	1	52.60	52.80	-1	2,760	-0.04%
2021/04/06	1.1	53.30	6	52.92	53.00	-4.9	2,729	-0.18%
2021/04/01	3	52.43	0	0.00	52.30	3	2,699	0.11%
2021/03/31	3.1	53.00	5	52.80	52.90	-1.9	2,672	-0.07%
2021/03/30	14	52.65	0	0.00	52.70	14	2,650	0.53%
2021/03/29	0	0.00	11	52.43	52.60	-11	2,669	-0.41%
2021/03/26	15	52.05	0	0.00	52.30	15	2,679	0.56%
2021/03/25	1	52.30	2	52.05	52.00	-1	2,683	-0.04%
2021/03/24	4	52.20	0	0.00	52.20	4	2,687	0.15%
2021/03/23	2	52.50	11	52.60	52.50	-9	2,706	-0.33%
2021/03/22	11	51.97	2	51.70	52.30	9	2,713	0.33%
2021/03/19	5	52.24	1	52.30	52.30	4	2,690	0.15%
2021/03/18	0	0.00	12	52.72	52.70	-12	2,684	-0.45%
2021/03/17	3	52.50	10	52.30	52.40	-7	2,696	-0.26%
2021/03/16	31	51.92	134	51.79	52.00	-103	2,744	-3.75%	大賣/鉅額交易
2021/03/15	19	52.67	16	52.59	52.10	3	2,730	0.11%
2021/03/12	35	51.99	0	0.00	51.90	35	2,729	1.28%
2021/03/11	11	53.15	1	53.30	52.60	10	2,699	0.37%
2021/03/10	101.1	52.70	1	52.70	52.80	100.1	2,713	3.69%	大買/
2021/03/09	1	51.10	1	52.00	51.30	0	2,760	0.00%
2021/03/08	1	52.80	0	0.00	52.50	1	2,765	0.04%
2021/03/05	1	53.40	3	53.23	53.10	-2	2,816	-0.07%
2021/03/04	0.1	55.91	0	0.00	54.70	0.1	2,902	0.00%
2021/03/03	4	55.40	0	0.00	55.10	4	2,931	0.14%
2021/03/02	22	55.94	0	0.00	55.00	22	2,896	0.76%
2021/02/26	15	56.21	0	0.00	56.00	15	2,884	0.52%
2021/02/25	10	55.94	2.2	56.74	57.30	7.8	2,866	0.27%
2021/02/24	1	55.50	2	56.40	55.20	-1	2,833	-0.04%
2021/02/23	2	56.15	0	0.00	56.10	2	2,788	0.07%
2021/02/22	1	56.90	3	56.80	57.30	-2	2,772	-0.07%
2021/02/19	3	55.60	2	55.40	55.60	1	2,704	0.04%
2021/02/18	2	54.35	0	0.00	54.20	2	2,649	0.08%
2021/02/05	0	0.00	4	53.90	54.20	-4	2,600	-0.15%
2021/02/04	1	52.60	0	0.00	52.60	1	2,600	0.04%
2021/02/03	1	53.90	5	54.00	53.00	-4	2,633	-0.15%
2021/02/02	0	0.00	1	53.10	53.10	-1	2,639	-0.04%
2021/02/01	3	51.30	0	0.00	51.10	3	2,682	0.11%
2021/01/28	1	52.70	0	0.00	52.50	1	2,685	0.04%
2021/01/27	0	0.00	6	53.60	53.60	-6	2,654	-0.23%
2021/01/26	12	53.23	0	0.00	53.30	12	2,652	0.45%
2021/01/25	2	54.10	3	54.23	54.10	-1	2,617	-0.04%
2021/01/22	1	52.80	1	53.10	53.00	0	2,547	0.00%
2021/01/21	0	0.00	7	52.01	52.00	-7	2,522	-0.28%
2021/01/20	4	51.90	0	0.00	51.40	4	2,523	0.16%
2021/01/18	5	50.52	8	50.41	51.00	-3	2,478	-0.12%
2021/01/15	2	50.90	80	50.80	50.60	-78	2,457	-3.17%
2021/01/14	4	51.70	0	0.00	51.80	4	2,439	0.16%
2021/01/13	4	51.53	0	0.00	51.50	4	2,419	0.17%
2021/01/12	2	52.60	0	0.00	51.20	2	2,398	0.08%
2021/01/11	3	52.67	0	0.00	52.60	3	2,366	0.13%
2021/01/08	2	53.95	2	54.05	54.00	0	2,380	0.00%
2021/01/06	6	53.02	0	0.00	52.60	6	2,379	0.25%
2021/01/05	1	53.10	0	0.00	53.10	1	2,399	0.04%
2021/01/04	1	54.10	8	54.00	54.00	-7	2,411	-0.29%
2020/12/30	1	53.30	2.3	53.60	53.40	-1.3	2,417	-0.05%
2020/12/29	0	0.00	1	52.70	52.70	-1	2,438	-0.04%
2020/12/28	0	0.00	2	52.90	53.00	-2	2,462	-0.08%
2020/12/25	0	0.00	2	53.10	53.20	-2	2,503	-0.08%
2020/12/23	6	53.13	1.3	53.15	52.80	4.7	2,826	0.17%
2020/12/22	0.3	52.20	0	0.00	52.40	0.3	2,821	0.01%
2020/12/21	0	0.00	6	51.37	52.00	-6	2,824	-0.21%
2020/12/18	5	53.00	0	0.00	52.10	5	2,896	0.17%
2020/12/17	0	0.00	1	53.10	52.90	-1	2,906	-0.03%
2020/12/16	1	52.60	3	51.73	52.60	-2	2,888	-0.07%
2020/12/15	0	0.00	2	51.25	50.90	-2	2,928	-0.07%
2020/12/11	2	51.40	2	52.40	51.60	0	3,064	0.00%
2020/12/10	2	52.65	6	51.93	52.00	-4	3,077	-0.13%
2020/12/09	2	53.80	0	0.00	53.60	2	3,033	0.07%
2020/12/08	1	54.10	0	0.00	54.00	1	3,029	0.03%
2020/12/07	2	53.55	0	0.00	53.80	2	3,020	0.07%
2020/12/04	2	53.25	5	53.32	53.20	-3	3,079	-0.10%
2020/12/03	6	53.92	0	0.00	53.80	6	3,101	0.19%
2020/12/02	6	54.78	1	54.80	54.80	5	3,198	0.16%
2020/12/01	5	55.16	0	0.00	55.40	5	3,251	0.15%
2020/11/30	10	56.05	5	56.50	56.30	5	3,454	0.14%
2020/11/25	11	54.05	0	0.00	54.10	11	3,438	0.32%
2020/11/24	4	54.25	0	0.00	53.90	4	3,491	0.11%
2020/11/23	2	54.10	0	0.00	54.60	2	3,505	0.06%
2020/11/20	1	53.80	1	53.80	53.80	0	3,561	0.00%
2020/11/19	3	53.73	1	54.50	53.50	2	3,719	0.05%
2020/11/18	4	53.68	1	54.20	53.60	3	3,768	0.08%
2020/11/17	1	53.80	1	54.30	53.70	0	3,827	0.00%
2020/11/16	1	53.70	0	0.00	53.70	1	4,020	0.02%
2020/11/13	2	53.70	2	53.70	54.30	0	4,274	0.00%
2020/11/12	3	53.80	3	54.37	53.90	0	4,411	0.00%
2020/11/11	1	53.80	1	53.50	54.00	0	4,475	0.00%
2020/11/10	1	54.70	1	55.70	54.30	0	4,548	0.00%
2020/11/09	3	55.03	0	0.00	55.40	3	4,603	0.07%
2020/11/06	1	56.80	2	56.40	56.20	-1	4,648	-0.02%
2020/11/05	3	57.80	0	0.00	57.70	3	4,737	0.06%
2020/11/04	4	57.90	0	0.00	58.20	4	4,822	0.08%
2020/11/03	1	57.50	0	0.00	57.50	1	4,943	0.02%
2020/11/02	25	56.90	3	56.97	56.80	22	5,129	0.43%
2020/10/30	3	58.90	0	0.00	58.50	3	5,278	0.06%
2020/10/29	1	58.50	0	0.00	60.10	1	5,480	0.02%
2020/10/28	4	59.65	0	0.00	59.80	4	5,837	0.07%
2020/10/27	2	60.70	1	60.70	60.70	1	5,965	0.02%
2020/10/22	1	62.00	0	0.00	61.80	1	6,177	0.02%
2020/10/20	0	0.00	1	63.30	63.20	-1	6,218	-0.02%
2020/10/19	1	62.20	0	0.00	62.60	1	6,266	0.02%
2020/10/16	1	62.90	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	8	64.63	64.50	-8	6,330	-0.13%
2020/10/14	7	64.19	0	0.00	63.80	7	6,313	0.11%
2020/10/13	0	0.00	1	64.20	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	2	63.45	63.40	-2	6,287	-0.03%
2020/10/08	6	63.35	0	0.00	62.60	6	6,343	0.09%
2020/10/07	5	63.34	3	64.13	63.50	2	6,339	0.03%
2020/10/06	2	63.45	2	63.90	63.30	0	6,332	0.00%
2020/10/05	0	0.00	1	62.80	63.20	-1	6,334	-0.02%
2020/09/30	3	61.60	2	61.75	62.10	1	6,334	0.02%
2020/09/29	24	63.78	17	63.06	61.00	7	6,342	0.11%
2020/09/28	2	63.65	7	63.06	63.70	-5	6,247	-0.08%
2020/09/25	3	59.30	1	60.60	59.70	2	6,317	0.03%
2020/09/24	4	61.10	0	0.00	60.70	4	6,318	0.06%
2020/09/23	3	63.80	3	63.37	62.50	0	6,307	0.00%
2020/09/22	0	0.00	2	61.80	62.50	-2	6,259	-0.03%
2020/09/18	5	64.58	1	63.20	63.20	4	6,255	0.06%
2020/09/17	1	62.80	25	63.56	63.10	-24	6,198	-0.39%
2020/09/16	0	0.00	2	61.10	61.10	-2	6,084	-0.03%
2020/09/15	4	61.58	1	61.40	61.00	3	6,084	0.05%
2020/09/11	3	60.00	0	0.00	59.30	3	6,085	0.05%
2020/09/10	4	60.58	0	0.00	60.40	4	6,095	0.07%
2020/09/09	0	0.00	8	59.28	61.10	-8	6,120	-0.13%
2020/09/08	1	60.60	0	0.00	60.10	1	6,064	0.02%
2020/09/07	22	61.10	1	62.20	59.40	21	6,045	0.35%
2020/09/04	34	63.66	3	63.80	64.00	31	5,928	0.52%
2020/09/03	31	66.70	35	66.77	65.80	-4	5,879	-0.07%
2020/09/02	4	62.23	4	62.70	63.00	0	5,700	0.00%
2020/09/01	4	63.00	2	63.60	61.70	2	5,711	0.04%
2020/08/31	1	62.80	1	63.10	62.80	0	5,677	0.00%
2020/08/28	6	63.03	6	63.05	63.20	0	5,652	0.00%
2020/08/27	3	62.10	4	62.23	62.00	-1	5,639	-0.02%
2020/08/26	5	62.40	1	62.60	62.50	4	5,637	0.07%
2020/08/25	4	62.93	3	63.37	64.00	1	5,611	0.02%
2020/08/24	1	61.00	3	61.57	60.70	-2	5,509	-0.04%
2020/08/21	5	60.68	0	0.00	60.60	5	5,541	0.09%
2020/08/20	8	61.51	7	61.76	59.00	1	5,510	0.02%
2020/08/19	28	65.93	101	64.78	65.50	-73	5,434	-1.34%	大賣/
2020/08/18	7	63.89	5	64.00	63.10	2	5,226	0.04%
2020/08/17	2	62.15	0	0.00	62.20	2	5,146	0.04%
2020/08/14	0	0.00	4	63.70	63.50	-4	5,108	-0.08%
2020/08/13	0	0.00	1	63.20	61.60	-1	5,105	-0.02%
2020/08/12	5	61.70	5.6	61.91	62.00	-0.6	5,154	-0.01%
2020/08/11	4	61.40	4	62.25	60.30	0	5,213	0.00%
2020/08/07	2	61.70	0	0.00	62.90	2	5,354	0.04%
2020/08/06	6	63.45	5	62.94	62.80	1	5,333	0.02%
2020/08/05	14	61.24	17	60.39	60.10	-3	5,261	-0.06%
2020/08/04	61	58.21	1	58.20	58.90	60	5,531	1.08%
2020/08/03	8	58.85	10	59.05	60.00	-2	5,663	-0.04%
2020/07/31	5	54.80	29	54.22	55.30	-24	5,404	-0.44%
2020/07/30	44	52.02	3	53.10	52.00	41	5,289	0.78%
2020/07/29	6	53.97	0	0.00	54.30	6	5,230	0.11%
2020/07/28	4	53.90	9	53.14	53.90	-5	5,176	-0.10%
2020/07/27	0	0.00	7	52.49	52.50	-7	5,151	-0.14%
2020/07/23	2	53.75	4	54.20	54.10	-2	5,195	-0.04%
2020/07/22	3	53.90	2	53.30	53.60	1	5,164	0.02%
2020/07/21	0	0.00	3	51.90	52.00	-3	5,124	-0.06%
2020/07/20	2	50.90	5	50.80	51.40	-3	5,104	-0.06%
2020/07/17	1	50.00	3	50.33	50.10	-2	5,108	-0.04%
2020/07/16	3	50.67	0	0.00	51.20	3	5,108	0.06%
2020/07/15	13	51.14	20	51.45	51.00	-7	5,084	-0.14%
2020/07/14	2	50.03	1	50.80	49.25	1	5,038	0.02%
2020/07/13	2	48.80	3	48.95	49.00	-1	5,031	-0.02%
2020/07/10	1	49.85	18	48.54	48.40	-17	5,048	-0.34%
2020/07/09	1	51.00	0	0.00	50.20	1	5,033	0.02%
2020/07/08	2	50.70	5	50.80	50.90	-3	5,027	-0.06%
2020/07/07	7	53.64	3	53.83	52.80	4	5,017	0.08%
2020/07/06	14	55.81	13	54.66	56.30	1	5,016	0.02%
2020/07/03	0	0.00	1	51.90	52.00	-1	4,914	-0.02%
2020/07/02	2	51.30	4	51.40	51.50	-2	4,903	-0.04%
2020/07/01	5	51.30	0	0.00	51.00	5	4,909	0.10%
2020/06/29	0	0.00	5	50.40	50.30	-5	4,940	-0.10%
2020/06/24	1	50.00	0	0.00	50.00	1	4,948	0.02%
2020/06/22	1	50.80	0	0.00	50.70	1	4,998	0.02%
2020/06/19	2	51.00	0	0.00	51.60	2	5,025	0.04%
2020/06/18	5	49.88	5	50.94	51.50	0	5,024	0.00%
2020/06/17	1	50.10	0	0.00	50.20	1	5,028	0.02%
2020/06/16	2	50.25	1	50.60	50.80	1	5,064	0.02%
2020/06/15	1	49.25	4	49.33	49.15	-3	5,076	-0.06%
2020/06/12	1	48.55	4	48.54	48.80	-3	5,072	-0.06%
2020/06/11	9	50.36	2	50.80	49.90	7	5,050	0.14%
2020/06/10	2	50.50	2	51.10	51.20	0	5,044	0.00%
2020/06/09	18	50.76	5	51.42	50.30	13	5,048	0.26%
2020/06/08	7	50.67	1	50.50	50.20	6	4,972	0.12%
2020/06/05	2	52.60	0	0.00	52.70	2	4,900	0.04%
2020/06/04	0	0.00	4	52.50	52.80	-4	4,912	-0.08%
2020/06/03	5	52.54	0	0.00	52.40	5	4,887	0.10%
2020/06/02	1	53.00	3	53.50	53.10	-2	4,841	-0.04%
2020/06/01	3	52.77	0	0.00	52.50	3	4,793	0.06%
2020/05/29	3	53.07	12	53.18	53.60	-9	4,727	-0.19%
2020/05/28	6	54.62	11	55.88	53.90	-5	4,680	-0.11%
2020/05/27	1	54.70	6	54.10	53.60	-5	4,567	-0.11%
2020/05/26	31	54.23	34	53.97	54.50	-3	4,522	-0.07%
2020/05/25	7	52.70	2	52.90	53.50	5	4,417	0.11%
2020/05/22	2	52.25	7	52.70	51.40	-5	4,350	-0.11%
2020/05/20	5	51.52	18	51.69	52.40	-13	4,264	-0.30%
2020/05/19	7	52.10	20	51.77	53.00	-13	4,157	-0.31%
2020/05/18	16	50.87	18.7	51.26	51.10	-2.7	4,019	-0.07%
2020/05/15	17	50.88	20	50.81	49.50	-3	3,862	-0.08%
2020/05/14	46	50.86	48	50.73	49.20	-2	3,760	-0.05%
2020/05/13	5	49.27	13	49.04	49.55	-8	3,537	-0.23%
2020/05/12	19	48.16	43	47.84	49.50	-24	3,465	-0.69%
2020/05/11	45	48.39	19	48.58	48.00	26	3,351	0.78%
2020/05/08	16	44.71	27	44.96	45.80	-11	2,916	-0.38%
2020/05/07	10	40.70	11	41.35	41.65	-1	2,592	-0.04%
2020/05/06	2	39.70	0	0.00	39.60	2	2,516	0.08%
2020/05/05	1	40.00	5	39.95	39.85	-4	2,508	-0.16%
2020/04/30	3	39.17	2	39.20	39.20	1	2,467	0.04%
2020/04/29	4	39.90	6	39.72	39.20	-2	2,505	-0.08%
2020/04/24	5	38.25	1	38.35	37.90	4	2,474	0.16%
2020/04/23	0	0.00	2	37.58	37.55	-2	2,469	-0.08%
2020/04/22	2	36.05	0	0.00	36.40	2	2,491	0.08%
2020/04/21	2	36.80	2	36.35	36.45	0	2,483	0.00%
2020/04/20	2	37.35	0	0.00	37.50	2	2,494	0.08%
2020/04/17	0	0.00	1	38.00	37.70	-1	2,524	-0.04%
2020/04/15	0	0.00	1	37.80	37.50	-1	2,582	-0.04%
2020/04/14	0	0.00	1	37.85	37.80	-1	2,611	-0.04%
2020/04/09	1	36.85	0	0.00	36.50	1	2,791	0.04%
2020/04/08	0	0.00	5	34.65	35.70	-5	2,758	-0.18%
2020/03/31	5	31.14	1	31.05	31.40	4	3,135	0.13%
2020/03/27	1	30.50	7	31.44	30.45	-6	3,144	-0.19%
2020/03/26	1	29.55	5	29.67	29.90	-4	3,114	-0.13%
2020/03/25	0	0.00	1	30.05	30.00	-1	3,177	-0.03%
2020/03/24	2	28.70	0	0.00	28.45	2	3,178	0.06%
2020/03/23	1	28.80	0	0.00	27.65	1	3,177	0.03%
2020/03/20	2	31.90	2	31.70	29.30	0	3,268	0.00%
2020/03/19	7	29.54	0	0.00	29.30	7	3,256	0.21%
2020/03/18	0	0.00	1	33.40	32.55	-1	3,306	-0.03%
2020/03/17	4	32.15	6	33.32	33.00	-2	3,382	-0.06%
2020/03/16	1	33.80	18	33.24	33.10	-17	3,416	-0.50%
2020/03/13	9	31.97	7	32.91	32.90	2	3,534	0.06%
2020/03/12	3	36.10	2	35.90	35.50	1	3,665	0.03%
2020/03/10	4	37.38	1	36.90	37.60	3	3,913	0.08%
2020/03/03	0	0.00	1	41.55	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	7	39.94	40.00	-7	4,104	-0.17%
2020/02/27	10	40.17	5	40.04	39.50	5	4,139	0.12%
2020/02/26	2	41.13	0	0.00	40.90	2	4,277	0.05%
2020/02/25	7	40.69	0	0.00	41.05	7	4,354	0.16%
2020/02/17	0	0.00	1	40.95	40.80	-1	4,724	-0.02%
2020/02/14	0	0.00	9	41.40	41.25	-9	4,802	-0.19%
2020/02/13	1	42.70	0	0.00	41.80	1	4,853	0.02%
2020/02/12	1	41.75	18	41.85	41.90	-17	5,027	-0.34%
2020/02/10	0	0.00	9	40.82	41.60	-9	5,332	-0.17%
2020/02/07	3	41.80	1	42.10	41.65	2	5,733	0.03%
2020/02/06	1	43.20	0	0.00	43.10	1	6,520	0.02%
2020/02/05	6	43.13	6	43.58	43.05	0	6,803	0.00%
2020/02/04	3	43.25	3	43.70	43.35	0	6,830	0.00%
2020/02/03	18	41.86	6	42.48	42.90	12	6,848	0.18%
2020/01/31	0	0.00	2	43.60	44.25	-2	6,815	-0.03%
2020/01/30	3	42.85	16	43.19	43.10	-13	6,825	-0.19%
2020/01/20	0	0.00	6	46.27	46.05	-6	6,819	-0.09%
2020/01/17	2	45.65	4	46.08	45.90	-2	6,900	-0.03%
2020/01/15	1	44.85	0	0.00	45.00	1	6,900	0.01%
2020/01/14	10	45.20	11	45.55	45.45	-1	6,923	-0.01%
2020/01/10	0	0.00	1	45.00	44.70	-1	7,025	-0.01%
2020/01/08	2	43.35	3	43.22	43.20	-1	6,972	-0.01%
2020/01/07	1	42.70	0	0.00	42.60	1	6,929	0.01%
2020/01/06	2	44.10	1	44.65	42.90	1	6,900	0.01%
2020/01/03	21	46.00	2	45.68	45.65	19	6,836	0.28%
2020/01/02	20	46.80	11	46.85	46.75	9	6,798	0.13%
2019/12/31	21	47.29	22	47.43	47.35	-1	6,846	-0.01%
2019/12/30	41	47.84	53	47.04	48.20	-12	6,774	-0.18%
2019/12/27	10	45.10	6	45.25	45.25	4	6,496	0.06%
2019/12/26	0	0.00	1	44.15	44.10	-1	6,427	-0.02%
2019/12/20	12	44.51	9	45.39	44.45	3	6,597	0.05%
2019/12/19	0	0.00	2	44.65	45.10	-2	6,533	-0.03%
2019/12/17	25	45.13	13	45.34	44.70	12	6,609	0.18%
2019/12/16	20	44.14	9	44.50	44.45	11	6,544	0.17%
2019/12/13	10	44.08	7	44.73	43.65	3	6,497	0.05%
2019/12/12	8	44.49	6	44.75	45.00	2	6,451	0.03%
2019/12/11	5	43.94	5	43.55	43.95	0	6,394	0.00%
2019/12/10	11	44.45	3	44.90	44.20	8	6,374	0.13%
2019/12/09	7	43.68	11	44.65	45.55	-4	6,283	-0.06%
2019/12/06	13	43.62	16	44.60	43.20	-3	6,124	-0.05%
2019/12/05	1	43.30	2	43.60	43.25	-1	5,947	-0.02%
2019/12/04	9.1	42.68	7	42.88	42.80	2.1	5,925	0.03%
2019/12/03	4	42.04	0	0.00	43.50	4	5,931	0.07%
2019/11/29	1	43.30	1	44.10	42.65	0	5,860	0.00%
2019/11/27	7	43.48	11	44.02	43.35	-4	5,937	-0.07%
2019/11/26	5	43.93	15	43.89	43.95	-10	5,982	-0.17%
2019/11/25	19	43.96	7	43.84	43.80	12	6,024	0.20%
2019/11/22	3	43.07	5	43.65	43.05	-2	5,904	-0.03%
2019/11/21	5	41.91	1.3	42.67	42.75	3.7	5,881	0.06%
2019/11/20	0	0.00	11	41.45	41.60	-11	5,935	-0.19%
2019/11/19	2	41.70	0	0.00	41.85	2	6,173	0.03%
2019/11/18	10	42.77	0	0.00	42.45	10	6,377	0.16%
2019/11/15	7	43.10	7	42.70	42.50	0	6,449	0.00%
2019/11/14	2	42.60	5	42.01	42.65	-3	6,527	-0.05%
2019/11/13	4	41.75	4	42.00	41.60	0	6,578	0.00%
2019/11/12	5	41.25	5	41.50	41.50	0	6,679	0.00%
2019/11/11	15	41.66	6	41.45	40.80	9	6,863	0.13%
2019/11/08	12	42.57	8	43.27	44.10	4	6,978	0.06%
2019/11/07	47	42.60	59	42.63	42.90	-12	7,406	-0.16%
2019/11/06	71	43.89	68	44.03	43.30	3	7,756	0.04%
2019/11/05	33	43.17	51	43.24	44.05	-18	7,513	-0.24%
2019/11/04	30	39.66	97	39.93	41.05	-67	6,716	-1.00%
2019/10/31	0.3	37.80	0	0.00	38.00	0.3	6,451	0.00%
2019/10/29	5	38.70	1	38.70	38.10	4	6,552	0.06%
2019/10/28	20	38.83	1	38.75	38.75	19	6,532	0.29%
2019/10/25	3	39.90	24	39.72	39.20	-21	6,523	-0.32%
2019/10/24	0	0.00	22	39.09	39.35	-22	6,450	-0.34%
2019/10/23	0	0.00	4	39.80	38.60	-4	6,442	-0.06%
2019/10/22	3	38.47	5	38.94	38.95	-2	6,487	-0.03%
2019/10/21	5	38.98	14	39.04	38.80	-9	6,538	-0.14%
2019/10/18	4	38.58	12	38.61	38.40	-8	6,464	-0.12%
2019/10/17	0	0.00	6	37.77	37.95	-6	6,408	-0.09%
2019/10/16	1	37.35	5	37.40	37.45	-4	6,441	-0.06%
2019/10/15	10	36.80	0	0.00	36.90	10	6,461	0.15%
2019/10/14	5	36.78	7	37.28	36.65	-2	6,459	-0.03%
2019/10/09	2	36.60	0	0.00	36.80	2	6,430	0.03%
2019/10/08	9	38.18	4	39.04	37.60	5	6,393	0.08%
2019/10/07	2	37.90	41	38.47	38.65	-39	6,324	-0.62%
2019/10/04	9	36.89	0	0.00	36.65	9	6,187	0.15%
2019/10/02	2	37.40	0	0.00	37.40	2	6,086	0.03%
2019/10/01	3	36.75	0	0.00	37.50	3	6,093	0.05%
2019/09/27	14	37.74	10	37.70	37.70	4	6,045	0.07%
2019/09/26	0	0.00	1	39.15	39.15	-1	5,980	-0.02%
2019/09/25	29	40.07	6	40.35	39.75	23	5,960	0.39%
2019/09/24	29	39.69	1	39.90	39.65	28	5,910	0.47%
2019/09/23	26	39.73	1	39.65	39.70	25	5,875	0.43%
2019/09/20	6	39.65	4	40.14	40.20	2	5,815	0.03%
2019/09/19	4	39.00	1	39.20	39.70	3	5,713	0.05%
2019/09/17	1	39.20	2	39.15	38.75	-1	5,646	-0.02%
2019/09/16	0	0.00	1	39.00	39.05	-1	5,621	-0.02%
2019/09/12	1	38.45	8	38.25	38.60	-7	5,580	-0.13%
2019/09/11	4	37.41	0	0.00	37.60	4	5,545	0.07%
2019/09/10	2	39.00	0	0.00	38.30	2	5,472	0.04%
2019/09/09	2	39.25	2	38.75	38.75	0	5,429	0.00%
2019/09/06	0.1	38.65	0	0.00	38.65	0.1	5,360	0.00%
2019/09/05	5	38.67	2	38.70	38.70	3	5,331	0.06%
2019/09/04	0	0.00	1	38.70	38.65	-1	5,283	-0.02%
2019/09/03	2	38.25	1	38.40	38.05	1	5,259	0.02%
2019/09/02	20	37.84	21	37.90	38.00	-1	5,235	-0.02%
2019/08/30	80	38.86	14	38.52	38.00	66	5,193	1.27%
2019/08/29	2	37.70	7	38.22	38.45	-5	5,041	-0.10%
2019/08/28	5	38.14	12	38.18	38.50	-7	4,961	-0.14%
2019/08/27	6.1	37.84	0	0.00	37.65	6.1	4,855	0.13%
2019/08/26	2	37.93	2	37.78	37.65	0	4,812	0.00%
2019/08/23	12	39.43	10	39.43	39.50	2	4,725	0.04%
2019/08/22	18	40.60	37	40.98	40.35	-19	4,597	-0.41%
2019/08/21	20	40.14	4	40.21	41.50	16	4,352	0.37%
2019/08/20	6.5	39.24	23	39.50	38.70	-16.5	4,111	-0.40%
2019/08/19	11	40.12	13	39.59	39.30	-2	4,024	-0.05%
2019/08/16	23.5	38.82	17	39.79	38.80	6.5	3,812	0.17%
2019/08/15	27	39.33	14	39.68	39.30	13	3,673	0.35%
2019/08/14	19	41.33	41	41.20	41.10	-22	3,505	-0.63%
2019/08/13	28.5	41.81	31	42.00	41.75	-2.5	3,241	-0.08%
2019/08/12	34	42.00	30	42.01	42.70	4	2,930	0.14%
2019/08/08	22	38.40	19	38.50	39.30	3	2,351	0.13%
2019/08/07	11	35.13	46	35.32	35.75	-35	1,848	-1.89%
2019/08/06	2	32.10	5	32.00	32.50	-3	1,686	-0.18%
2019/08/05	4	33.11	4	33.40	32.95	0	1,691	0.00%
2019/08/02	12	34.51	4	34.48	33.80	8	1,692	0.47%
2019/08/01	1	35.00	2	35.85	34.90	-1	1,663	-0.06%
2019/07/31	0	0.00	1	35.00	35.25	-1	1,583	-0.06%
2019/07/29	1	33.90	0	0.00	33.70	1	1,525	0.07%
2019/07/25	1	34.65	0	0.00	35.30	1	1,480	0.07%
2019/07/24	2	35.15	2	35.28	35.05	0	1,462	0.00%
2019/07/23	0	0.00	5	33.94	34.25	-5	1,394	-0.36%
2019/07/22	0	0.00	1	33.00	33.20	-1	1,314	-0.08%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	1	33.10	0	0.00	32.60	1	1,302	0.08%
2019/07/12	1	31.25	0	0.00	31.25	1	1,405	0.07%
2019/07/05	2	31.90	4	31.93	31.90	-2	1,815	-0.11%
2019/07/04	1	33.55	0	0.00	33.65	1	1,809	0.06%
2019/06/24	0	0.00	3	32.95	33.10	-3	1,909	-0.16%
2019/06/21	3	33.40	3	33.30	33.40	0	1,954	0.00%
2019/06/19	3	32.20	2	32.23	32.15	1	1,931	0.05%
2019/06/06	0	0.00	1	31.65	31.70	-1	2,087	-0.05%
2019/06/04	0	0.00	1	31.50	31.30	-1	2,114	-0.05%
2019/05/27	0	0.00	1	29.60	29.60	-1	2,277	-0.04%
2019/05/24	1	29.40	12	29.25	29.05	-11	2,280	-0.48%
2019/05/23	2	30.03	1	30.00	29.50	1	2,260	0.04%
2019/05/22	1	30.50	1	31.00	30.45	0	2,272	0.00%
2019/05/17	1	30.50	5	30.35	30.40	-4	2,283	-0.18%
2019/05/16	2	31.50	0	0.00	31.05	2	2,284	0.09%
2019/05/15	1	32.30	0	0.00	32.15	1	2,286	0.04%
2019/05/14	11	31.09	0	0.00	32.20	11	2,305	0.48%
2019/05/13	4	32.13	7	32.08	32.00	-3	2,325	-0.13%
2019/05/10	2	33.90	0	0.00	33.40	2	2,351	0.09%
2019/05/09	7	35.64	0	0.00	34.80	7	2,330	0.30%
2019/05/08	2	35.80	0	0.00	35.80	2	2,314	0.09%
2019/05/06	8	36.18	0	0.00	36.15	8	2,309	0.35%
2019/04/30	7	36.61	0	0.00	36.20	7	2,300	0.30%
2019/04/29	2	36.20	0	0.00	36.20	2	2,297	0.09%
2019/04/25	2	37.50	3	37.53	37.40	-1	2,281	-0.04%
2019/04/24	2	37.90	8	38.25	37.85	-6	2,285	-0.26%
2019/04/23	2	38.13	1	38.00	38.15	1	2,274	0.04%
2019/04/22	5	38.35	16	38.40	38.40	-11	2,249	-0.49%
2019/04/19	4	38.14	2	38.55	38.20	2	2,243	0.09%
2019/04/18	15	37.96	6	37.88	37.55	9	2,146	0.42%
2019/04/17	13	39.43	0	0.00	38.50	13	2,105	0.62%
2019/04/16	10	38.57	6	38.32	38.45	4	1,992	0.20%
2019/04/15	14	36.79	20	38.81	39.15	-6	1,931	-0.31%
2019/04/11	1	35.85	0	0.00	35.85	1	1,734	0.06%
2019/04/09	1	36.00	0	0.00	36.00	1	1,715	0.06%
2019/04/03	8	35.60	0	0.00	35.60	8	1,703	0.47%
2019/04/01	9	35.82	0	0.00	35.60	9	1,788	0.50%
2019/03/28	3	35.90	5	35.90	35.70	-2	1,726	-0.12%
2019/03/25	3	36.70	1	36.80	36.75	2	1,734	0.12%
2019/03/22	6	37.38	0	0.00	37.20	6	1,800	0.33%
2019/03/21	2	37.85	0	0.00	37.75	2	1,822	0.11%
2019/03/20	4	37.20	0	0.00	37.20	4	1,828	0.22%
2019/03/15	3	37.20	0	0.00	37.15	3	1,884	0.16%
2019/03/13	2	38.60	7	38.40	38.50	-5	1,933	-0.26%
2019/03/12	2	38.83	1	38.80	38.75	1	2,032	0.05%
2019/03/08	3	39.20	0	0.00	39.00	3	2,143	0.14%
2019/03/06	2	40.90	2	41.05	40.75	0	2,195	0.00%
2019/03/05	6	39.98	0	0.00	39.90	6	2,215	0.27%
2019/02/27	0	0.00	10	38.35	38.30	-10	2,312	-0.43%
2019/02/22	2	39.60	0	0.00	39.60	2	2,318	0.09%
2019/02/19	0	0.00	1	40.10	39.85	-1	2,275	-0.04%
2019/02/14	1	39.10	0	0.00	39.15	1	2,210	0.05%
2019/02/13	3	39.97	1	39.85	39.50	2	2,184	0.09%
2019/02/12	2	39.70	0	0.00	40.05	2	2,166	0.09%
2019/02/11	7	38.90	1	39.25	39.25	6	2,133	0.28%
2019/01/18	3	38.00	0	0.00	38.00	3	2,051	0.15%
2019/01/16	0	0.00	1	38.00	37.75	-1	2,062	-0.05%
2019/01/14	1	36.80	0	0.00	36.65	1	2,042	0.05%
2019/01/09	0	0.00	3	37.85	37.60	-3	2,016	-0.15%
2019/01/04	2	35.45	6	35.30	35.35	-4	1,980	-0.20%
2018/12/28	0	0.00	1	37.15	37.10	-1	2,027	-0.05%
2018/12/27	0	0.00	1	37.15	37.35	-1	2,068	-0.05%
2018/12/26	2	36.80	0	0.00	36.80	2	2,078	0.10%
2018/12/25	3	38.60	2	39.00	38.15	1	2,068	0.05%
2018/12/24	3	38.60	1	38.50	38.35	2	2,046	0.10%
2018/12/21	1	36.55	1	37.00	37.05	0	2,037	0.00%
2018/12/20	2	36.90	1	36.15	36.15	1	2,040	0.05%
2018/12/19	1	38.00	1	37.65	37.60	0	2,035	0.00%
2018/12/18	0	0.00	2	39.83	39.15	-2	2,005	-0.10%
2018/12/17	12	40.67	7	40.65	40.50	5	1,999	0.25%
2018/12/14	2	39.98	1	40.65	40.80	1	1,974	0.05%
2018/12/10	7	39.26	0	0.00	39.15	7	1,986	0.35%
2018/12/07	2	40.05	3	40.25	41.00	-1	1,952	-0.05%
2018/12/06	5	40.12	0	0.00	39.20	5	1,912	0.26%
2018/12/05	5	41.36	4	41.14	41.40	1	1,870	0.05%
2018/12/04	1	41.25	2	41.13	41.40	-1	1,835	-0.05%
2018/12/03	4	40.69	2	40.68	40.95	2	1,856	0.11%
2018/11/30	1	38.65	3	39.32	38.70	-2	1,851	-0.11%
2018/11/29	2	39.18	5	39.26	39.20	-3	1,870	-0.16%
2018/11/28	5	38.04	1	37.95	38.00	4	1,890	0.21%
2018/11/27	2	36.98	7	37.74	37.80	-5	1,944	-0.26%
2018/11/26	0	0.00	1	35.85	35.80	-1	2,055	-0.05%
2018/11/23	0	0.00	5	35.52	35.00	-5	2,208	-0.23%
2018/11/22	1	34.55	1	35.75	34.60	0	2,359	0.00%
2018/11/21	0	0.00	1	34.35	34.45	-1	2,422	-0.04%
2018/11/15	1	34.35	0	0.00	34.05	1	2,524	0.04%
2018/11/09	1	34.70	1	36.20	34.10	0	2,579	0.00%
2018/11/08	1	36.00	4	36.00	36.05	-3	2,572	-0.12%
2018/11/06	0	0.00	1	35.30	34.15	-1	2,592	-0.04%
2018/11/05	3	35.42	1	35.80	35.20	2	2,599	0.08%
2018/11/01	0	0.00	3	34.32	34.85	-3	2,615	-0.11%
2018/10/31	3	33.45	2	33.80	33.50	1	2,609	0.04%
2018/10/25	7	32.11	0	0.00	31.70	7	2,637	0.27%
2018/10/24	1	34.65	0	0.00	34.30	1	2,631	0.04%
2018/10/23	1	35.75	0	0.00	35.40	1	2,631	0.04%
2018/10/22	1	35.80	1	35.60	35.60	0	2,711	0.00%
2018/10/16	0	0.00	1	36.30	35.95	-1	2,769	-0.04%
2018/10/15	6	35.93	0	0.00	36.10	6	2,825	0.21%
2018/10/11	1	35.30	2	35.73	35.10	-1	3,045	-0.03%
2018/10/09	2	40.10	1	39.55	39.00	1	3,019	0.03%
2018/10/05	3	41.30	11	40.36	40.55	-8	3,008	-0.27%
2018/10/03	4	43.98	1	43.70	43.30	3	3,012	0.10%
2018/10/02	1	45.05	2	45.80	45.00	-1	3,024	-0.03%
2018/10/01	2	44.65	3	45.23	45.00	-1	2,999	-0.03%
2018/09/21	4	42.43	5	43.21	43.85	-1	3,078	-0.03%
2018/09/20	0	0.00	1	41.90	41.90	-1	3,210	-0.03%
2018/09/17	2	44.05	0	0.00	44.05	2	3,223	0.06%
2018/09/14	4	43.90	1	44.90	44.40	3	3,207	0.09%
2018/09/13	2	45.60	2	45.93	45.35	0	3,145	0.00%
2018/09/12	0	0.00	10	45.35	46.10	-10	3,142	-0.32%
2018/09/11	4	45.04	0	0.00	45.20	4	3,181	0.13%
2018/09/10	5	44.58	2	45.20	44.05	3	3,236	0.09%
2018/09/07	14	46.65	9	46.19	45.25	5	3,224	0.16%
2018/09/06	25	48.95	23	48.63	49.15	2	3,176	0.06%
2018/09/05	2	48.00	4	48.61	48.20	-2	3,136	-0.06%
2018/09/04	3	48.67	2	48.75	49.00	1	3,106	0.03%
2018/09/03	34	49.48	28	48.75	48.80	6	3,051	0.20%
2018/08/31	27	49.76	33	49.65	50.30	-6	2,962	-0.20%
2018/08/30	10	47.63	4	47.76	47.60	6	2,741	0.22%
2018/08/29	2	46.53	22	46.08	47.20	-20	2,671	-0.75%
2018/08/28	16	44.70	17	45.77	44.60	-1	2,691	-0.04%
2018/08/24	1	43.60	0	0.00	43.50	1	2,677	0.04%
2018/08/23	1	44.20	0	0.00	44.80	1	2,673	0.04%
2018/08/22	1	45.15	5	44.93	44.50	-4	2,667	-0.15%
2018/08/21	3	43.70	3	44.15	44.00	0	2,578	0.00%
2018/08/20	0	0.00	4	42.75	44.05	-4	2,574	-0.16%
2018/08/17	1	42.30	0	0.00	42.95	1	2,562	0.04%
2018/08/16	0	0.00	2	41.58	41.85	-2	2,559	-0.08%
2018/08/14	1	42.15	0	0.00	42.10	1	2,624	0.04%
2018/08/13	4	42.39	0	0.00	42.10	4	2,636	0.15%
2018/08/10	0	0.00	0	43.60	43.45	0	2,620	0.00%
2018/08/08	1	43.20	1	44.90	43.15	0	2,619	0.00%
2018/08/03	0	0.00	2	43.60	42.45	-2	2,699	-0.07%
2018/08/02	4	43.46	3	44.77	43.00	1	2,693	0.04%
2018/08/01	2	43.60	1	44.00	44.40	1	2,676	0.04%
2018/07/31	1	43.10	3	43.43	44.20	-2	2,683	-0.07%
2018/07/30	6	43.03	0	0.00	42.70	6	2,714	0.22%
2018/07/27	4	44.18	3	44.30	43.50	1	2,725	0.04%
2018/07/26	5	43.85	0	0.00	44.15	5	2,661	0.19%
2018/07/25	3	44.92	2	44.33	44.05	1	2,686	0.04%
2018/07/24	1	43.70	0	0.00	43.70	1	2,666	0.04%
2018/07/23	1	42.70	0	0.00	43.00	1	2,683	0.04%
2018/07/19	3	45.02	0	0.00	44.80	3	2,662	0.11%
2018/07/18	15	45.20	24	44.96	46.45	-9	2,624	-0.34%
2018/07/17	0	0.00	1	42.25	42.25	-1	2,502	-0.04%
2018/07/16	4	43.44	0	0.00	43.05	4	2,580	0.15%
2018/07/13	1	44.00	1	43.70	43.60	0	2,649	0.00%
2018/07/11	0	0.00	5	43.90	43.65	-5	2,692	-0.19%
2018/07/10	0	0.00	5	42.17	42.90	-5	2,662	-0.19%
2018/07/09	3	42.60	0	0.00	40.75	3	2,641	0.11%
2018/07/05	0	0.00	2	42.15	42.00	-2	2,621	-0.08%
2018/07/04	4	42.43	1	42.50	42.50	3	2,618	0.11%
2018/07/03	21	44.10	8	44.83	43.50	13	2,613	0.50%
2018/07/02	13	44.50	12	44.68	44.55	1	2,564	0.04%
2018/06/29	8	44.52	9	43.99	43.20	-1	2,553	-0.04%
2018/06/28	0	0.00	17	42.32	44.15	-17	2,405	-0.71%
2018/06/26	4	40.38	0	0.00	39.90	4	2,341	0.17%
2018/06/25	2	40.90	1	41.20	41.35	1	2,337	0.04%
2018/06/22	1	40.30	0	0.00	40.45	1	2,343	0.04%
2018/06/21	3	41.28	1	41.30	41.00	2	2,351	0.09%
2018/06/20	6	41.15	0	0.00	40.75	6	2,383	0.25%
2018/06/19	3	45.05	3	44.80	44.55	0	2,338	0.00%
2018/06/15	1	45.20	7	45.10	44.90	-6	2,266	-0.26%
2018/06/14	4	44.08	0	0.00	43.80	4	2,220	0.18%
2018/06/13	1	44.70	4	45.33	44.85	-3	2,199	-0.14%
2018/06/12	2	44.15	0	0.00	44.10	2	2,191	0.09%
2018/06/11	6	44.93	0	0.00	44.80	6	2,200	0.27%
2018/06/08	14	46.90	6	47.20	46.00	8	2,233	0.36%
2018/06/07	1	46.25	1	47.60	46.15	0	2,252	0.00%
2018/06/06	15	47.77	19	46.98	46.90	-4	2,247	-0.18%
2018/06/05	13	46.47	13	46.93	47.35	0	2,178	0.00%
2018/06/04	0	0.00	10	41.60	43.75	-10	2,015	-0.50%
2018/05/31	0	0.00	4	39.10	39.00	-4	1,989	-0.20%
2018/05/24	0	0.00	2	39.80	40.00	-2	2,092	-0.10%
2018/05/23	3	39.80	10	39.83	39.85	-7	2,111	-0.33%
2018/05/22	19	39.16	15	39.00	39.10	4	2,087	0.19%
2018/05/18	2	39.20	2	39.25	39.05	0	2,097	0.00%
2018/05/16	2	39.50	0	0.00	39.50	2	2,181	0.09%
2018/05/15	4	40.10	3	40.08	40.00	1	2,209	0.05%
2018/05/14	13	40.92	14	40.79	40.75	-1	2,261	-0.04%
2018/05/11	6	39.72	2	39.85	40.20	4	2,269	0.18%
2018/05/10	0	0.00	3	38.35	38.55	-3	2,244	-0.13%
2018/05/08	6	38.58	0	0.00	38.80	6	2,294	0.26%
2018/05/07	5	38.99	1	38.90	39.10	4	2,314	0.17%
2018/05/04	2	37.40	0	0.00	37.70	2	2,350	0.09%
2018/05/03	3	37.52	0	0.00	38.25	3	2,464	0.12%
2018/05/02	1	37.25	0	0.00	37.25	1	2,633	0.04%
2018/04/30	7	37.15	0	0.00	36.40	7	2,711	0.26%
2018/04/27	0	0.00	2	36.75	37.35	-2	2,715	-0.07%
2018/04/25	15	36.80	6	36.77	36.80	9	2,770	0.32%
2018/04/24	0	0.00	3	36.57	36.35	-3	2,757	-0.11%
2018/04/20	10	38.86	6	38.68	38.45	4	2,746	0.15%
2018/04/19	3	39.18	0	0.00	39.25	3	2,672	0.11%
2018/04/18	9	40.46	17	40.50	40.15	-8	2,627	-0.30%
2018/04/17	0	0.00	9	41.81	41.35	-9	2,613	-0.34%
2018/04/11	0	0.00	1	45.05	44.55	-1	2,598	-0.04%
2018/04/03	1	44.75	6	44.70	44.70	-5	2,697	-0.19%
2018/04/02	4	43.49	0	0.00	45.35	4	2,710	0.15%
2018/03/31	0	0.00	1	44.40	44.20	-1	2,674	-0.04%
2018/03/29	0	0.00	1	45.20	45.05	-1	2,673	-0.04%
2018/03/28	1	46.10	0	0.00	45.80	1	2,667	0.04%
2018/03/23	2	45.90	0	0.00	45.50	2	2,650	0.08%
2018/03/22	2	48.30	1	48.10	47.85	1	2,630	0.04%
2018/03/20	10	48.15	1	48.95	48.10	9	2,674	0.34%
2018/03/19	1	49.25	1	49.25	49.25	0	2,712	0.00%
2018/03/14	4	47.93	22.3	48.07	47.80	-18.3	2,775	-0.66%
2018/03/13	6	49.02	0	0.00	48.90	6	2,767	0.22%
2018/03/12	1	50.50	1	50.30	50.30	0	2,735	0.00%
2018/03/09	1	50.70	0	0.00	50.80	1	2,765	0.04%
2018/03/08	2	50.50	0	0.00	50.40	2	2,776	0.07%
2018/03/07	6	50.60	0	0.00	50.90	6	2,849	0.21%
2018/03/06	4	52.10	0	0.00	51.70	4	2,892	0.14%
2018/03/05	3	52.97	16	53.52	52.80	-13	2,915	-0.45%
2018/03/02	1	50.80	3	50.83	51.70	-2	2,877	-0.07%
2018/02/27	5	51.50	0	0.00	50.80	5	2,903	0.17%
2018/02/26	1	52.40	0	0.00	52.20	1	2,943	0.03%
2018/02/22	1	52.10	0	0.00	51.50	1	2,953	0.03%
2018/02/21	7	53.37	0	0.00	52.20	7	2,957	0.24%
2018/02/12	0	0.00	4	51.30	50.50	-4	2,944	-0.14%
2018/02/09	1	51.00	3	50.97	50.70	-2	2,946	-0.07%
2018/02/08	7	52.43	6	52.98	53.50	1	2,918	0.03%
2018/02/06	4	49.74	5	49.98	49.65	-1	2,897	-0.03%
2018/02/05	9	53.08	0	0.00	52.70	9	2,870	0.31%
2018/02/02	3	56.07	5	57.56	56.00	-2	2,889	-0.07%
2018/02/01	3	58.67	0	0.00	57.50	3	2,945	0.10%
2018/01/31	11	58.92	13	59.25	59.50	-2	2,934	-0.07%
2018/01/30	3	57.57	0	0.00	57.50	3	2,937	0.10%
2018/01/29	4	58.28	7	58.03	58.50	-3	2,999	-0.10%
2018/01/26	12	58.92	8	58.90	57.00	4	2,955	0.14%
2018/01/25	16	59.13	16	59.34	58.90	0	2,847	0.00%
2018/01/24	11	54.87	78	54.75	55.90	-67	2,779	-2.41%
2018/01/23	3	53.60	28	54.21	53.10	-25	2,776	-0.90%
2018/01/22	1	54.00	3	54.63	54.00	-2	2,811	-0.07%
2018/01/19	1	52.10	11	52.99	53.10	-10	2,819	-0.35%
2018/01/18	96	52.11	0	0.00	51.20	96	2,825	3.40%
2018/01/17	1	51.60	2	52.15	51.90	-1	2,844	-0.04%
2018/01/15	0	0.00	2	50.60	50.70	-2	2,958	-0.07%
2018/01/12	3	50.03	0	0.00	49.80	3	3,160	0.09%
2018/01/10	0	0.00	1	51.80	51.80	-1	3,347	-0.03%
2018/01/08	1	51.30	0	0.00	51.00	1	3,583	0.03%
2018/01/05	5	52.60	1	54.10	52.30	4	3,640	0.11%
2018/01/04	3	53.20	9	53.34	54.00	-6	3,698	-0.16%
2018/01/03	0	0.00	1	51.00	51.50	-1	3,789	-0.03%
2018/01/02	2	50.30	0	0.00	50.30	2	3,843	0.05%