建準 (2421)-永豐金-板新券商分點個股進出

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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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	12.3	113.97	3	113.83	113.00	9.3	10,523	0.09%
2024/05/15	4.5	113.50	3	112.50	112.50	1.5	10,805	0.01%
2024/05/14	0.1	113.50	4	113.63	114.00	-3.9	11,284	-0.03%
2024/05/13	4	112.00	0	0.00	112.00	4	12,076	0.03%
2024/05/10	10.2	113.97	7	113.64	114.50	3.2	12,864	0.02%
2024/05/09	8	117.19	10	117.65	119.50	-2	13,255	-0.02%
2024/05/08	0	0.00	1	114.50	115.50	-1	13,367	-0.01%
2024/05/07	0	0.00	1	113.50	114.50	-1	14,078	-0.01%
2024/05/06	3	113.00	3.2	113.94	114.00	-0.2	14,664	0.00%
2024/05/03	5	113.30	10	112.55	111.50	-5	14,980	-0.03%
2024/05/02	11	112.41	9	110.78	112.50	2	15,317	0.01%
2024/04/30	5	112.60	2	114.25	112.50	3	15,649	0.02%
2024/04/29	9	114.94	1	115.50	116.00	8	16,083	0.05%
2024/04/26	11.4	113.96	5	116.30	113.00	6.4	16,379	0.04%
2024/04/25	3	112.50	6	112.33	110.50	-3	16,446	-0.02%
2024/04/24	7	114.21	4	115.13	113.50	3	16,450	0.02%
2024/04/23	2	109.25	1	109.50	109.50	1	16,467	0.01%
2024/04/22	6.2	109.98	6	110.42	109.00	0.1	16,612	0.00%
2024/04/19	7.2	112.27	2	112.50	112.00	5.2	16,680	0.03%
2024/04/18	1.2	115.46	1	116.00	115.50	0.2	16,710	0.00%
2024/04/17	4.1	117.00	1	116.50	116.50	3.1	16,805	0.02%
2024/04/16	6.3	116.71	5	116.00	115.50	1.3	16,969	0.01%
2024/04/15	7.1	120.00	13.1	120.23	120.50	-6	17,056	-0.04%
2024/04/12	6.5	123.23	1	123.50	123.00	5.5	17,061	0.03%
2024/04/11	4.2	122.64	0	0.00	122.50	4.2	17,176	0.02%
2024/04/10	5.3	125.06	3	125.67	123.00	2.3	17,267	0.01%
2024/04/09	10	129.70	4	130.88	128.00	6	17,307	0.03%
2024/04/08	7	131.29	7	132.14	132.50	0	17,458	0.00%
2024/04/03	7	128.79	2.9	129.35	128.50	4.2	17,543	0.02%
2024/04/02	11	130.64	7	130.21	128.50	4	17,602	0.02%
2024/04/01	22	132.86	15.1	132.31	134.00	7	17,668	0.04%
2024/03/29	22.3	135.58	217.5	134.60	131.00	-195.3	17,620	-1.11%	大賣/鉅額交易
2024/03/28	13.6	131.65	14	131.97	131.50	-0.4	17,305	0.00%
2024/03/27	68.2	129.68	34.5	130.62	132.00	33.7	17,599	0.19%
2024/03/26	131	128.45	33.1	128.60	129.00	97.9	17,322	0.57%	大買/
2024/03/25	12.1	124.62	10.1	124.53	125.50	2	16,892	0.01%
2024/03/22	3	121.00	3	121.50	120.50	0	16,746	0.00%
2024/03/21	1	119.50	2	119.75	120.00	-1	16,697	-0.01%
2024/03/20	0.1	121.50	10.2	120.52	119.00	-10.2	16,679	-0.06%
2024/03/19	11.3	120.57	7	120.79	122.00	4.3	16,634	0.03%
2024/03/18	4.1	118.87	2	121.25	123.00	2.1	16,533	0.01%
2024/03/15	2.4	117.92	2	117.50	117.50	0.4	16,458	0.00%
2024/03/14	11.3	119.05	8	118.56	118.00	3.3	16,399	0.02%
2024/03/13	20.6	120.38	6	120.42	118.50	14.6	16,296	0.09%
2024/03/12	7	125.21	9	126.06	126.00	-2	16,042	-0.01%
2024/03/11	7.1	123.58	2	124.50	123.50	5.1	16,071	0.03%
2024/03/08	7.3	123.94	9.4	127.12	123.00	-2.2	16,014	-0.01%
2024/03/07	30.5	129.92	13	128.46	125.00	17.4	15,879	0.11%
2024/03/06	25.1	133.36	19.3	133.73	133.50	5.8	15,534	0.04%
2024/03/05	2.1	130.77	7.1	130.50	131.00	-5	15,236	-0.03%
2024/03/04	20.7	130.17	13	129.50	127.00	7.7	15,135	0.05%
2024/03/01	17.2	129.53	20.7	130.01	131.00	-3.4	14,965	-0.02%
2024/02/29	15	125.47	9	125.72	127.00	6	14,759	0.04%
2024/02/27	13	125.18	17	124.42	124.50	-4.1	14,539	-0.03%
2024/02/26	28.5	126.73	14.3	127.03	127.50	14.2	14,411	0.10%
2024/02/23	29.2	128.64	48.2	128.32	125.00	-19.1	14,288	-0.13%
2024/02/22	38.6	134.01	20	134.45	132.50	18.6	13,948	0.13%
2024/02/21	13.5	132.52	6	133.00	132.00	7.5	13,715	0.05%
2024/02/20	17.2	133.42	31.1	132.08	134.00	-13.9	13,634	-0.10%
2024/02/19	21	135.52	19.1	135.15	134.50	1.9	13,535	0.01%
2024/02/16	39.2	135.81	17.5	136.10	136.00	21.7	13,404	0.16%
2024/02/15	52.1	139.75	25.5	138.74	138.00	26.6	13,144	0.20%
2024/02/05	57.3	137.58	50.3	135.94	132.50	7	12,740	0.06%
2024/02/02	60	130.33	80.5	131.79	134.50	-20.5	12,054	-0.17%
2024/02/01	22	121.25	45	121.28	122.50	-23	11,430	-0.20%
2024/01/31	15.2	116.40	11.1	116.95	116.50	4.1	11,199	0.04%
2024/01/30	61.2	119.18	57.2	119.59	118.00	4	11,261	0.04%
2024/01/29	33.1	115.84	40.3	116.25	117.00	-7.3	10,883	-0.07%
2024/01/26	34	110.21	31.1	110.82	109.00	2.9	10,329	0.03%
2024/01/25	81.1	109.27	76	109.48	109.00	5.1	10,066	0.05%
2024/01/24	50.2	111.90	26.4	112.14	111.50	23.8	9,756	0.24%
2024/01/23	42.7	110.01	56.7	110.14	111.50	-14.1	9,444	-0.15%
2024/01/22	15.7	104.74	26.7	105.15	107.50	-11.1	8,967	-0.12%
2024/01/19	10	99.22	20	99.69	100.50	-10	8,676	-0.12%
2024/01/18	7.5	96.91	4	96.25	95.60	3.5	8,518	0.04%
2024/01/17	17	98.12	35.5	98.63	97.70	-18.5	8,490	-0.22%
2024/01/16	16	100.53	16.3	99.88	99.40	-0.3	8,459	0.00%
2024/01/15	5.2	101.60	3	101.50	101.50	2.2	8,322	0.03%
2024/01/12	30	102.97	2	102.75	102.50	28	8,275	0.34%
2024/01/11	10	101.35	7.2	101.24	101.50	2.8	8,245	0.03%
2024/01/10	16.3	99.94	14.1	99.35	102.00	2.2	8,263	0.03%
2024/01/09	9	98.79	9	98.49	97.50	0	8,176	0.00%
2024/01/08	5	98.72	12	98.82	98.10	-7	8,102	-0.09%
2024/01/05	13.3	100.12	9.1	99.20	98.70	4.2	8,110	0.05%
2024/01/04	5.1	101.71	7.1	101.67	101.00	-2	8,137	-0.02%
2024/01/03	7.3	105.02	9	106.00	104.50	-1.8	8,332	-0.02%
2024/01/02	8.1	109.13	2.1	110.69	109.00	6	8,274	0.07%
2023/12/29	29.1	108.41	23	108.30	107.50	6.1	8,143	0.07%
2023/12/28	6	107.67	21.3	106.15	105.50	-15.3	8,057	-0.19%
2023/12/27	15.1	105.88	9	105.78	108.00	6.1	8,127	0.08%
2023/12/26	6	106.00	10	104.90	106.00	-4	8,206	-0.05%
2023/12/25	64.4	108.44	25.6	107.52	105.00	38.9	8,301	0.47%
2023/12/22	14.6	105.02	30.1	105.07	106.00	-15.5	7,963	-0.19%
2023/12/21	3	94.70	4.1	95.71	96.50	-1.1	7,744	-0.01%
2023/12/20	6	94.70	14	94.54	94.70	-8	7,812	-0.10%
2023/12/19	15.1	93.20	5	92.60	93.60	10.1	7,904	0.13%
2023/12/18	2	93.80	1	94.90	93.60	1	7,947	0.01%
2023/12/15	4	94.65	1	95.20	93.80	3	8,032	0.04%
2023/12/14	0.5	95.18	15	95.18	95.10	-14.5	8,186	-0.18%
2023/12/13	4.1	94.39	2.1	94.10	94.10	2	8,232	0.02%
2023/12/12	12.1	93.36	1	95.00	93.50	11.1	8,288	0.13%
2023/12/11	4.1	94.53	1	94.40	94.20	3.1	8,382	0.04%
2023/12/08	0	0.00	10.1	95.50	95.30	-10.1	8,450	-0.12%
2023/12/07	14.1	94.31	1	95.60	94.70	13.1	8,538	0.15%
2023/12/06	7	98.39	9	97.98	95.40	-2	8,671	-0.02%
2023/12/05	2	96.04	15.1	96.09	96.20	-13.1	8,706	-0.15%
2023/12/04	17.3	95.55	2	96.80	94.00	15.3	8,737	0.18%
2023/12/01	2	98.85	1	97.20	99.00	1	8,752	0.01%
2023/11/30	5	98.86	3	97.87	98.40	2	8,901	0.02%
2023/11/29	0	0.00	10	99.50	99.60	-10	8,945	-0.11%
2023/11/28	0	0.00	6	98.48	98.50	-6	9,067	-0.07%
2023/11/27	4.6	95.28	7	94.13	93.60	-2.5	9,242	-0.03%
2023/11/24	1	97.10	2	97.80	97.10	-1	9,469	-0.01%
2023/11/22	6.4	99.84	3	99.40	99.10	3.4	10,020	0.03%
2023/11/21	7.2	101.57	6	101.92	101.50	1.2	10,285	0.01%
2023/11/20	5	101.60	1	102.00	102.00	4	10,949	0.04%
2023/11/17	7	100.31	2	100.75	100.00	5	11,177	0.04%
2023/11/16	9	100.88	4	101.00	101.00	5	11,857	0.04%
2023/11/15	2	98.95	5.5	99.28	98.80	-3.5	12,273	-0.03%
2023/11/14	3.1	97.86	2	99.25	97.10	1.1	12,830	0.01%
2023/11/13	3	97.60	12	98.12	97.90	-9	13,796	-0.07%
2023/11/10	19.5	96.25	12	96.78	95.20	7.5	14,333	0.05%
2023/11/09	20.1	98.70	10	99.12	99.60	10.1	14,575	0.07%
2023/11/08	23.1	99.45	21.1	99.26	98.90	2	14,633	0.01%
2023/11/07	10.2	96.82	10	97.40	97.50	0.2	14,402	0.00%
2023/11/06	2	97.20	12.4	97.68	99.70	-10.4	14,182	-0.07%
2023/11/03	8.2	91.16	1	90.90	90.80	7.2	13,849	0.05%
2023/11/02	13.2	92.86	20.1	92.81	93.00	-6.9	13,830	-0.05%
2023/11/01	6	88.97	22	89.30	89.50	-16	13,856	-0.12%
2023/10/31	1	90.17	1	86.80	87.00	0	13,888	0.00%
2023/10/30	1.1	90.86	0	0.00	90.40	1.1	13,898	0.01%
2023/10/27	1	90.10	0	0.00	90.10	1	13,997	0.01%
2023/10/26	7	90.26	19	90.51	89.40	-12	14,060	-0.09%
2023/10/24	5.2	93.31	2	93.00	94.50	3.2	14,810	0.02%
2023/10/23	0	0.00	1	92.60	92.20	-1	15,327	-0.01%
2023/10/20	3	92.10	5.1	92.38	92.50	-2.1	15,897	-0.01%
2023/10/19	6	94.12	4	94.15	93.80	2	16,900	0.01%
2023/10/18	5	96.50	30	96.28	95.00	-25	17,819	-0.14%
2023/10/17	6.1	100.58	26	101.04	99.90	-20	17,877	-0.11%
2023/10/16	7.2	103.15	3.1	103.02	103.00	4.1	18,907	0.02%
2023/10/13	3	105.83	1.2	106.00	106.00	1.8	19,585	0.01%
2023/10/12	1	108.00	7	108.43	108.50	-6	20,038	-0.03%
2023/10/11	6	108.83	10.1	110.51	105.00	-4.1	20,439	-0.02%
2023/10/06	6.1	117.28	0	0.00	116.50	6.1	20,700	0.03%
2023/10/05	1	117.00	11.1	116.15	118.50	-10.1	20,878	-0.05%
2023/10/04	6	116.75	7.1	116.23	117.00	-1.1	20,883	-0.01%
2023/10/03	5.1	121.13	6	120.58	119.50	-0.9	20,916	0.00%
2023/10/02	10.1	121.72	8.5	121.84	122.00	1.6	20,971	0.01%
2023/09/28	15	116.60	7.1	116.23	116.50	7.9	20,867	0.04%
2023/09/27	8	114.19	3	113.67	115.00	5	20,852	0.02%
2023/09/26	6.2	112.73	8	113.69	111.00	-1.8	21,236	-0.01%
2023/09/25	2	108.75	1.1	109.50	109.50	0.9	21,345	0.00%
2023/09/22	4.1	109.63	10	107.70	109.50	-5.9	21,354	-0.03%
2023/09/21	1	106.50	3	106.00	106.50	-2	21,289	-0.01%
2023/09/20	1	106.00	3	107.67	107.50	-2	21,308	-0.01%
2023/09/19	2	105.75	6.2	109.54	107.00	-4.2	21,372	-0.02%
2023/09/18	4	110.88	3	111.00	110.50	1	21,265	0.00%
2023/09/15	3	115.00	0	0.00	115.50	3	21,287	0.01%
2023/09/14	0.5	115.00	1	116.00	115.50	-0.5	21,379	0.00%
2023/09/13	1	112.50	3	112.00	112.50	-2	21,744	-0.01%
2023/09/12	2	114.50	2	113.50	113.50	0	21,932	0.00%
2023/09/11	5	116.80	7	116.21	115.50	-2	22,143	-0.01%
2023/09/08	9	121.00	5.2	121.97	120.50	3.9	22,151	0.02%
2023/09/07	13	124.85	1.2	124.13	124.50	11.9	22,155	0.05%
2023/09/06	17	128.06	2	127.75	127.00	15	22,432	0.07%
2023/09/05	3	124.83	9	125.72	126.50	-6	22,712	-0.03%
2023/09/04	1.1	127.55	4	127.75	128.00	-2.9	22,644	-0.01%
2023/09/01	8	131.19	1	128.50	128.50	7	22,782	0.03%
2023/08/31	2	130.26	6.1	133.08	136.00	-4.1	22,757	-0.02%
2023/08/30	12.1	134.49	8	133.88	132.00	4.1	22,673	0.02%
2023/08/29	16	133.22	31.2	132.00	132.00	-15.2	22,883	-0.07%
2023/08/28	17	133.62	7	132.57	132.50	10	22,896	0.04%
2023/08/25	19	144.66	9	143.56	141.00	10	22,831	0.04%
2023/08/24	14.1	149.64	55	150.97	144.50	-41	22,784	-0.18%
2023/08/23	25	147.78	7	146.93	145.00	18	22,838	0.08%
2023/08/22	37.1	149.64	14.1	149.95	145.50	23	23,738	0.10%
2023/08/21	20	144.15	19	147.68	151.00	1	23,305	0.00%
2023/08/18	28	142.95	10	142.06	137.50	18	22,972	0.08%
2023/08/17	66	147.28	52.1	147.50	147.50	13.9	22,528	0.06%
2023/08/16	9.1	135.21	31.1	139.96	143.50	-22	21,786	-0.10%
2023/08/15	17	129.76	12	130.54	130.50	5	21,880	0.02%
2023/08/14	5	125.90	5.2	126.11	124.00	-0.2	21,769	0.00%
2023/08/11	0	127.21	0	127.50	130.00	0	21,742	0.00%
2023/08/10	0	124.50	2	124.50	123.50	-2	21,931	-0.01%
2023/08/09	0	0.00	0	138.00	137.00	0	21,988	0.00%
2023/08/08	1	137.00	1	135.00	136.00	0	22,187	0.00%
2023/08/07	2.3	135.67	0	134.00	139.00	2.2	22,401	0.01%
2023/08/04	1	126.07	1.3	124.10	128.50	-0.2	22,641	0.00%
2023/08/02	3.5	118.44	0	0.00	117.00	3.5	23,300	0.02%
2023/08/01	1	121.00	1	130.50	130.00	0	24,394	0.00%
2023/07/31	3	137.00	2	139.75	132.00	1	24,482	0.00%
2023/07/28	3	143.67	0	139.00	144.50	3	24,568	0.01%
2023/07/27	31	149.05	32	149.67	145.00	-1	24,523	0.00%
2023/07/26	49	144.32	10	144.00	141.00	39	23,764	0.16%
2023/07/25	18.1	145.48	23.1	144.07	139.00	-5	23,183	-0.02%
2023/07/24	23	145.02	118.2	141.61	143.50	-95.2	22,575	-0.42%	大賣/
2023/07/21	164.2	133.82	170.1	134.64	137.50	-5.9	21,528	-0.03%	大買/大賣/
2023/07/20	1	123.00	11	124.55	125.00	-10	20,557	-0.05%
2023/07/19	23	113.57	30	113.87	114.00	-7	20,318	-0.03%
2023/07/18	8	104.38	8	105.25	112.50	0	19,201	0.00%
2023/07/17	5	97.00	23	100.00	102.50	-18	18,442	-0.10%
2023/07/14	114.1	99.76	7	100.53	101.00	107.1	17,939	0.60%	大買/鉅額交易
2023/07/13	23	99.63	30	98.60	96.30	-7	17,454	-0.04%
2023/07/12	11.2	93.79	11	94.36	93.80	0.2	17,025	0.00%
2023/07/11	8	92.09	1	92.70	90.70	7	16,783	0.04%
2023/07/10	2	90.50	0	0.00	90.10	2	16,667	0.01%
2023/07/07	2	93.75	2	93.50	92.80	0	16,520	0.00%
2023/07/06	13	97.80	1.1	98.77	96.70	11.9	16,301	0.07%
2023/07/05	5	101.40	7	102.43	102.00	-2	16,095	-0.01%
2023/07/04	29.1	107.48	8.2	105.69	108.00	20.9	15,884	0.13%
2023/07/03	34	98.94	43	100.26	102.00	-9	15,347	-0.06%
2023/06/30	1	90.90	4	93.10	93.00	-3	14,909	-0.02%
2023/06/29	0	0.00	1.6	91.00	91.40	-1.6	14,811	-0.01%
2023/06/28	0.6	89.20	1	89.00	89.30	-0.4	14,780	0.00%
2023/06/27	1.2	88.21	1	87.00	87.00	0.2	14,780	0.00%
2023/06/26	3	89.90	4	90.53	89.80	-1	14,745	-0.01%
2023/06/21	2	90.80	2	91.65	92.10	0	14,717	0.00%
2023/06/20	5	91.62	4	91.70	90.40	1	14,682	0.01%
2023/06/19	17	93.11	14	95.81	90.20	3	14,599	0.02%
2023/06/16	7.2	92.39	12	92.69	92.00	-4.8	14,162	-0.03%
2023/06/15	14	92.01	11	91.18	90.10	3	13,900	0.02%
2023/06/14	14	90.36	10	91.16	92.70	4	13,578	0.03%
2023/06/13	6	88.05	9	88.06	88.30	-3	13,405	-0.02%
2023/06/12	15	87.34	16	87.44	85.10	-1	13,270	-0.01%
2023/06/09	10	92.19	11	92.33	91.20	-1	12,936	-0.01%
2023/06/08	7	88.84	0	0.00	88.40	7	12,556	0.06%
2023/06/07	3	90.17	14	89.97	89.80	-11	12,450	-0.09%
2023/06/06	2	87.45	3	89.00	87.60	-1	12,210	-0.01%
2023/06/05	9	87.30	9	87.57	87.90	0	12,078	0.00%
2023/06/02	12	88.72	14	90.06	87.90	-2	11,920	-0.02%
2023/06/01	9	87.37	7	88.24	88.20	2	11,438	0.02%
2023/05/31	5	86.82	2	86.90	86.80	3	11,172	0.03%
2023/05/30	13	88.12	3	88.40	87.90	10	10,847	0.09%
2023/05/29	37	88.58	45	89.48	89.00	-8	10,580	-0.08%
2023/05/26	56	85.60	52	85.42	84.50	4	9,771	0.04%
2023/05/25	1	79.80	11	81.22	81.50	-10	8,547	-0.12%
2023/05/24	4	72.28	10	73.39	74.10	-6	8,237	-0.07%
2023/05/23	10	71.98	10	73.59	72.00	0	8,023	0.00%
2023/05/22	3	72.27	4	71.98	72.30	-1	7,791	-0.01%
2023/05/19	32	70.38	45	71.29	71.70	-13	7,502	-0.17%
2023/05/18	30	67.46	7	67.64	68.20	23	6,752	0.34%
2023/05/17	5	66.10	10	66.70	66.30	-5	6,480	-0.08%
2023/05/16	10	65.82	5	66.14	64.80	5	6,224	0.08%
2023/05/15	2	64.30	3	65.20	65.50	-1	5,967	-0.02%
2023/05/12	13	63.72	11	64.41	65.00	2	5,841	0.03%
2023/05/11	8	66.06	3	66.17	65.00	5	5,603	0.09%
2023/05/10	12	67.87	16	66.98	68.20	-4	5,334	-0.07%
2023/05/09	20	67.65	25	66.54	67.60	-5	4,964	-0.10%
2023/05/08	40	64.68	50	64.12	66.00	-10	4,214	-0.24%
2023/05/05	2	59.00	14	59.52	61.60	-12	3,060	-0.39%
2023/05/04	17	55.68	10	55.40	56.00	7	2,856	0.24%
2023/05/02	0	0.00	0	53.70	54.00	0	2,645	0.00%
2023/04/28	0	52.20	0	0.00	52.60	0	2,610	0.00%
2023/04/27	1	51.30	1	52.00	51.80	0	2,589	0.00%
2023/04/26	0	0.00	13	51.53	52.50	-13	2,571	-0.51%
2023/04/25	19	50.91	2	53.40	50.90	17	2,543	0.67%
2023/04/24	1	52.10	10.2	52.89	53.10	-9.2	2,492	-0.37%
2023/04/21	10	51.20	0	0.00	51.30	10	2,474	0.40%
2023/04/20	0	0.00	1	53.40	53.30	-1	2,475	-0.04%
2023/04/19	0	54.00	2	55.00	53.70	-2	2,460	-0.08%
2023/04/18	13	55.69	0	54.90	55.00	13	2,436	0.53%
2023/04/17	5	55.56	3	55.43	56.00	2	2,334	0.09%
2023/04/14	2	53.00	2	53.10	52.90	0	2,157	0.00%
2023/04/13	0	52.75	0	0.00	52.50	0	2,130	0.00%
2023/04/12	0	52.80	0	0.00	52.80	0	2,106	0.00%
2023/04/11	0	0.00	25	52.66	53.00	-25	2,068	-1.21%
2023/04/10	3	51.87	2	51.40	51.80	1	2,011	0.05%
2023/04/07	10	52.00	0	0.00	51.70	10	1,988	0.50%
2023/04/06	0	53.30	12	53.42	53.50	-12	1,946	-0.62%
2023/03/31	11	52.16	1	52.40	52.40	10	1,896	0.53%
2023/03/30	4	53.50	10	53.50	52.50	-6	1,873	-0.32%
2023/03/29	1	52.70	1	51.80	52.00	0	1,822	0.00%
2023/03/28	12	51.14	4	51.48	51.80	8	1,782	0.45%
2023/03/27	3	52.40	14	52.63	52.90	-11	1,692	-0.65%
2023/03/24	1	51.60	0	0.00	51.40	1	1,583	0.06%
2023/03/23	2	51.65	0	51.50	51.30	2	1,535	0.13%
2023/03/22	2	51.00	1	50.60	50.50	1	1,470	0.07%
2023/03/21	6	49.30	5	49.37	49.10	1	1,364	0.07%
2023/03/20	2	48.15	9	48.37	47.60	-7	1,311	-0.53%
2023/03/17	0	0.00	0	47.89	48.10	0	1,344	0.00%
2023/03/16	6	47.83	0	0.00	47.55	6	1,401	0.43%
2023/03/15	5	48.24	3	48.30	47.85	2	1,490	0.13%
2023/03/13	0	45.50	1	45.15	46.10	-1	1,515	-0.06%
2023/03/10	0	45.67	7	45.44	45.20	-7	1,529	-0.45%
2023/03/09	0	0.00	3	45.17	45.05	-3	1,548	-0.19%
2023/03/08	2	45.30	3	44.33	45.30	-1	1,570	-0.06%
2023/03/07	3	43.95	1	44.05	43.85	2	1,554	0.13%
2023/03/06	4	44.08	2.5	44.20	44.20	1.5	1,556	0.10%
2023/03/03	2	43.30	3	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	43.65	1	43.80	43.80	1	1,594	0.06%
2023/02/24	1	43.25	5	43.17	43.40	-4	1,578	-0.25%
2023/02/21	2	42.85	0	0.00	42.80	2	1,625	0.12%
2023/02/20	0	0.00	2	42.95	43.00	-2	1,678	-0.12%
2023/02/17	4	42.35	4	42.60	42.60	0	1,699	0.00%
2023/02/16	0	0.00	4	42.60	42.60	-4	1,714	-0.23%
2023/02/14	5	42.32	0.3	42.33	42.20	4.7	1,816	0.26%
2023/02/13	0	0.00	0	42.30	42.30	0	1,843	0.00%
2023/02/10	0	0.00	1	42.55	42.10	-1	1,911	-0.05%
2023/02/09	0	0.00	2	43.45	42.95	-2	2,041	-0.10%
2023/02/08	6	43.27	0	0.00	43.25	6	2,138	0.28%
2023/02/06	1	43.50	0	0.00	43.40	1	2,158	0.05%
2023/02/03	9	42.84	8	43.26	43.30	1	2,165	0.05%
2023/02/02	2	43.05	2	43.60	43.55	0	2,162	0.00%
2023/02/01	4	42.45	0	0.00	42.60	4	2,171	0.18%
2023/01/30	0	0.00	2	42.28	42.40	-2	2,213	-0.09%
2023/01/17	0	0.00	2	41.30	41.35	-2	2,223	-0.09%
2023/01/10	2	42.05	0	0.00	42.10	2	2,314	0.09%
2023/01/09	0	0.00	2	43.40	43.85	-2	2,288	-0.09%
2023/01/06	2	42.80	0	0.00	42.75	2	2,302	0.09%
2023/01/05	0	0.00	1	43.10	42.80	-1	2,346	-0.04%
2023/01/04	1	42.70	0	0.00	42.60	1	2,395	0.04%
2023/01/03	5	42.04	5	42.61	42.95	0	2,417	0.00%
2022/12/28	2	43.30	1	44.05	43.40	1	2,443	0.04%
2022/12/27	3	44.60	4	44.85	44.90	-1	2,426	-0.04%
2022/12/26	2	44.50	0	0.00	44.55	2	2,422	0.08%
2022/12/23	2	44.63	2	44.95	44.85	0	2,420	0.00%
2022/12/22	1	46.45	0	0.00	46.15	1	2,406	0.04%
2022/12/21	0	0.00	1	45.80	45.80	-1	2,399	-0.04%
2022/12/20	1	45.20	1	46.50	44.85	0	2,388	0.00%
2022/12/19	1	46.20	0	0.00	45.85	1	2,374	0.04%
2022/12/14	0	0.00	2	45.75	46.00	-2	2,312	-0.09%
2022/12/13	1	44.50	4	44.75	44.85	-3	2,286	-0.13%
2022/12/12	4	44.40	0	0.00	44.40	4	2,268	0.18%
2022/12/09	1	45.10	1	46.70	45.20	0	2,253	0.00%
2022/12/08	2	44.35	24	44.83	45.80	-22	2,185	-1.01%
2022/12/07	26	44.90	7	45.90	43.85	19	2,109	0.90%
2022/12/06	7	48.57	11	48.63	48.15	-4	1,977	-0.20%
2022/12/05	25	47.62	20	47.73	48.10	5	1,859	0.27%
2022/12/02	6	47.58	9	47.90	47.95	-3	1,809	-0.17%
2022/12/01	14	46.52	8	46.75	47.20	6	1,744	0.34%
2022/11/30	0	0.00	2	47.10	47.00	-2	1,695	-0.12%
2022/11/29	0	0.00	2	46.30	45.95	-2	1,630	-0.12%
2022/11/28	0	45.80	5	45.52	45.95	-5	1,606	-0.31%
2022/11/25	5	45.30	5	45.75	44.90	0	1,600	0.00%
2022/11/24	5	45.44	0	0.00	45.40	5	1,592	0.31%
2022/11/21	0	0.00	2	44.65	44.65	-2	1,543	-0.13%
2022/11/18	1	45.70	1	45.40	45.40	0	1,535	0.00%
2022/11/17	0	0.00	2	45.85	45.75	-2	1,515	-0.13%
2022/11/16	2	45.45	3	45.32	45.55	-1	1,485	-0.07%
2022/11/15	1	44.35	2	44.75	44.60	-1	1,449	-0.07%
2022/11/14	3	44.32	0	0.00	44.35	3	1,431	0.21%
2022/11/11	4	44.95	1	44.25	44.25	3	1,424	0.21%
2022/11/10	4	45.60	0	0.00	45.65	4	1,376	0.29%
2022/11/08	3	45.12	0	0.00	45.00	3	1,335	0.22%
2022/11/07	1	45.11	7	45.20	46.10	-6	1,279	-0.47%
2022/11/04	0	41.85	9	43.34	43.55	-9	1,161	-0.78%
2022/11/02	2	41.28	0	0.00	41.40	2	1,121	0.18%
2022/10/28	1	40.80	0	0.00	40.60	1	1,219	0.08%
2022/10/27	0	0.00	18	41.99	42.15	-18	1,254	-1.44%
2022/10/25	1	40.55	6	41.11	40.10	-5	1,366	-0.37%
2022/10/24	1	41.70	0	0.00	41.70	1	1,405	0.07%
2022/10/21	4	39.90	1	39.90	39.95	3	1,383	0.22%
2022/10/20	1	39.65	0	0.00	38.85	1	1,381	0.07%
2022/10/19	0	0.00	1	40.90	40.50	-1	1,351	-0.07%
2022/10/18	2	40.53	1	40.80	40.40	1	1,349	0.07%
2022/10/13	2	40.98	10	41.48	40.85	-8	1,401	-0.57%
2022/10/11	8	39.34	0	0.00	39.45	8	1,324	0.60%
2022/10/05	0	0.00	1	36.80	37.05	-1	1,298	-0.08%
2022/10/04	1	36.70	0	0.00	36.60	1	1,324	0.08%
2022/09/29	1	36.45	0	0.00	36.30	1	1,391	0.07%
2022/09/14	0	0.00	5	41.70	41.90	-5	1,510	-0.33%
2022/09/06	1	39.30	0	0.00	39.40	1	1,501	0.07%
2022/08/29	0	0.00	7	41.44	42.10	-7	1,491	-0.47%
2022/08/24	0	0.00	6	42.60	42.70	-6	1,463	-0.41%
2022/08/23	1	42.65	0	0.00	42.80	1	1,463	0.07%
2022/08/22	0	0.00	5	43.09	42.20	-5	1,453	-0.34%
2022/08/18	1	43.30	1	43.60	43.70	0	1,424	0.00%
2022/08/17	1	43.95	0	0.00	43.90	1	1,416	0.07%
2022/08/15	0	0.00	7	43.39	43.10	-7	1,409	-0.50%
2022/08/11	0	0.00	2	43.05	43.25	-2	1,374	-0.15%
2022/08/10	5	43.45	4	43.40	43.55	1	1,356	0.07%
2022/08/09	0	0.00	5	42.80	43.60	-5	1,335	-0.37%
2022/08/08	0	0.00	2	40.50	42.40	-2	1,285	-0.16%
2022/08/04	0	0.00	6	41.38	41.70	-6	1,199	-0.50%
2022/08/03	0	0.00	3	41.85	41.75	-3	1,176	-0.26%
2022/08/02	8	41.54	3	41.63	41.85	5	1,120	0.45%
2022/08/01	1	40.75	0	41.00	40.75	1	1,048	0.09%
2022/07/29	2	38.75	0	0.00	38.75	2	972	0.21%
2022/07/28	0	0.00	5	38.40	38.25	-5	913	-0.55%
2022/07/27	5	38.70	0	0.00	38.50	5	907	0.55%
2022/07/26	0	0.00	10	38.15	38.10	-10	902	-1.11%
2022/07/25	0	38.56	3	38.85	38.45	-3	893	-0.33%
2022/07/22	0	0.00	6	38.25	38.65	-6	871	-0.69%
2022/07/20	19	37.84	1	37.75	37.40	18	816	2.20%
2022/07/19	0	0.00	0	35.98	35.75	0	758	0.00%
2022/07/18	1	34.25	2	33.80	34.20	-1	724	-0.14%
2022/07/15	2	33.40	0	0.00	33.60	2	722	0.28%
2022/07/11	1	33.55	1	33.35	33.50	0	681	0.00%
2022/07/08	1	33.30	0	0.00	33.30	1	668	0.15%
2022/06/28	0	0.00	1	35.20	34.95	-1	575	-0.17%
2022/06/27	1	36.40	0	0.00	36.30	1	577	0.17%
2022/06/20	2	36.25	0	0.00	35.30	2	573	0.35%
2022/06/13	0	0.00	1	38.15	38.05	-1	634	-0.16%
2022/06/10	1	38.75	0	0.00	38.85	1	653	0.15%
2022/06/07	0	38.45	0	0.00	38.00	0	673	0.00%
2022/06/06	0	0.00	2	38.45	38.35	-2	687	-0.29%
2022/06/01	2	38.35	0	0.00	38.25	2	743	0.27%
2022/05/30	0	0.00	2	37.95	37.95	-2	789	-0.25%
2022/05/27	2	37.80	0	0.00	37.40	2	811	0.25%
2022/05/24	4	37.63	0	0.00	37.00	4	892	0.45%
2022/05/23	0	38.35	0	0.00	38.25	0	923	0.00%
2022/05/13	1	35.55	0	0.00	35.45	1	1,436	0.07%
2022/05/12	1	36.10	0	0.00	35.80	1	1,465	0.07%
2022/05/09	5	35.90	0	0.00	35.40	5	1,610	0.31%
2022/04/27	0	0.00	2	36.75	37.00	-2	2,599	-0.08%
2022/04/21	0	0.00	1	39.60	39.55	-1	3,128	-0.03%
2022/04/19	1	39.05	0	0.00	39.10	1	3,157	0.03%
2022/04/18	1	39.50	0	0.00	39.45	1	3,163	0.03%
2022/04/12	1	39.15	0	0.00	39.20	1	3,180	0.03%
2022/04/11	2	39.40	14	39.70	39.45	-12	3,185	-0.38%
2022/04/08	3	41.08	1	40.95	40.90	2	3,206	0.06%
2022/04/07	0	0.00	2	42.95	42.10	-2	3,221	-0.06%
2022/03/31	1	42.70	0	0.00	43.05	1	3,475	0.03%
2022/03/28	0	0.00	6	42.86	43.00	-6	3,679	-0.16%
2022/03/24	0	0.00	0	43.00	42.95	0	3,689	0.00%
2022/03/23	0	0.00	0	42.75	42.95	0	3,705	0.00%
2022/03/21	0	43.30	2	43.55	43.25	-2	3,699	-0.05%
2022/03/15	0	41.45	0	0.00	41.20	0	3,701	0.00%
2022/03/11	0	43.00	1	43.20	43.10	-1	3,721	-0.03%
2022/03/08	1	42.90	0	0.00	42.25	1	3,734	0.03%
2022/03/07	2	42.95	0	0.00	43.05	2	3,754	0.05%
2022/03/04	2	44.00	0	0.00	43.90	2	3,814	0.05%
2022/03/03	0	0.00	0	44.75	44.95	0	3,828	0.00%
2022/02/25	0	0.00	1	45.20	45.15	-1	4,259	-0.02%
2022/02/24	3	45.85	3	45.70	45.35	0	4,296	0.00%
2022/02/23	1	46.75	0	0.00	46.75	1	4,430	0.02%
2022/02/22	0	45.05	1	45.00	45.20	-1	4,542	-0.02%
2022/02/21	4	46.57	0	0.00	45.80	4	4,501	0.09%
2022/02/18	12	48.08	9	47.28	48.45	3	4,363	0.07%
2022/02/17	0	0.00	2	48.00	45.70	-2	4,183	-0.05%
2022/02/16	2	47.00	2	46.90	46.85	0	4,080	0.00%
2022/02/14	0	0.00	0	46.40	46.55	0	4,027	0.00%
2022/02/09	1	47.40	0	0.00	47.60	1	3,925	0.03%
2022/02/08	1	46.55	1	46.85	47.05	0	3,864	0.00%
2022/01/25	0	42.60	0	0.00	41.80	0	3,663	0.00%
2022/01/24	1	44.66	7	45.05	44.45	-6	3,558	-0.17%
2022/01/21	9	47.13	3	46.25	44.65	6	3,453	0.17%
2022/01/20	7	47.54	16	47.28	48.10	-9	3,180	-0.28%
2022/01/19	65	46.63	64	46.90	47.20	1	2,850	0.04%
2022/01/18	1	44.85	2	45.70	45.75	-1	2,558	-0.04%
2022/01/17	0	0.00	5	45.00	44.35	-5	2,454	-0.20%
2022/01/07	4	42.60	0	0.00	42.65	4	2,294	0.17%
2022/01/04	3	43.40	0	0.00	43.45	3	2,256	0.13%
2022/01/03	3	43.43	4	44.85	43.15	-1	2,240	-0.04%
2021/12/29	4	45.53	0	0.00	45.05	4	2,186	0.18%
2021/12/28	0	0.00	16	43.25	46.15	-16	2,072	-0.77%
2021/12/27	0	0.00	5	42.14	42.50	-5	1,952	-0.26%
2021/12/24	1	41.95	0	0.00	42.00	1	1,948	0.05%
2021/12/23	4	42.60	0	0.00	42.50	4	1,931	0.21%
2021/12/22	0	0.00	2	42.95	42.25	-2	1,879	-0.11%
2021/12/21	0	0.00	12	39.50	40.05	-12	1,723	-0.70%
2021/12/20	2	39.70	0	0.00	40.05	2	1,719	0.12%
2021/12/17	6	40.05	0	0.00	39.70	6	1,708	0.35%
2021/12/14	5	40.05	15	40.05	39.95	-10	1,683	-0.59%
2021/12/13	6	40.48	5	40.60	40.45	1	1,671	0.06%
2021/12/09	1	41.15	4	41.73	41.75	-3	1,645	-0.18%
2021/12/08	5	41.04	0	0.00	41.05	5	1,622	0.31%
2021/12/07	2	40.68	0	0.00	40.80	2	1,600	0.12%
2021/12/06	4	41.39	0	0.00	41.45	4	1,574	0.25%
2021/12/03	8	41.80	0	0.00	41.80	8	1,573	0.51%
2021/12/02	2	42.28	1	42.35	41.80	1	1,563	0.06%
2021/12/01	6	42.80	0	0.00	43.45	6	1,533	0.39%
2021/11/30	0	0.00	2	42.28	41.70	-2	1,492	-0.13%
2021/11/29	6	41.66	10	41.74	41.70	-4	1,395	-0.29%
2021/11/26	6	44.47	1	43.05	43.20	5	1,356	0.37%
2021/11/25	9	46.35	6	45.93	46.00	3	1,264	0.24%
2021/11/24	11	45.59	17	46.21	45.55	-6	1,162	-0.52%
2021/11/23	0	0.00	6	43.52	44.00	-6	873	-0.69%
2021/11/22	18	44.36	12	43.78	44.50	6	822	0.73%
2021/11/19	1	42.50	43	41.75	42.55	-42	645	-6.51%
2021/11/17	0	0.00	1	38.85	38.70	-1	488	-0.20%
2021/11/15	1	38.30	0	0.00	38.65	1	493	0.20%
2021/11/11	3	38.90	0	0.00	38.95	3	496	0.60%
2021/11/09	2	38.45	0	0.00	38.50	2	516	0.39%
2021/11/08	16	39.04	0	0.00	38.90	16	513	3.12%
2021/11/05	1	40.20	11	40.45	40.20	-10	515	-1.94%
2021/11/04	0	0.00	1	39.70	39.70	-1	499	-0.20%
2021/11/03	0	0.00	8	39.58	39.60	-8	506	-1.58%
2021/11/01	1	38.75	0	0.00	39.00	1	554	0.18%
2021/10/22	1	38.90	0	0.00	39.05	1	590	0.17%
2021/10/21	0	0.00	2	40.45	40.45	-2	580	-0.34%
2021/10/08	1	37.30	0	0.00	37.20	1	639	0.16%
2021/10/05	2	35.70	0	0.00	35.85	2	730	0.27%
2021/10/04	1	36.35	0	0.00	36.25	1	727	0.14%
2021/10/01	2	37.15	0	0.00	36.20	2	730	0.27%
2021/09/09	3	39.45	0	0.00	39.50	3	902	0.33%
2021/09/06	0	0.00	4	39.15	39.05	-4	913	-0.44%
2021/09/01	1	39.50	0	0.00	39.80	1	932	0.11%
2021/08/26	1	39.30	0	0.00	39.25	1	958	0.10%
2021/08/23	3	38.55	0	0.00	38.70	3	1,006	0.30%
2021/08/20	3	37.70	0	0.00	37.90	3	1,011	0.30%
2021/08/16	1	36.35	0	0.00	36.40	1	1,023	0.10%
2021/08/12	2	38.55	0	0.00	38.55	2	1,032	0.19%
2021/08/11	2	38.65	0	0.00	38.10	2	1,042	0.19%
2021/08/10	2	39.15	0	0.00	39.10	2	1,042	0.19%
2021/08/06	7	39.61	0	0.00	39.55	7	1,087	0.64%
2021/08/05	15	40.60	2	41.15	40.15	13	1,126	1.15%
2021/08/04	6	41.97	2	41.80	41.80	4	1,156	0.35%
2021/07/27	0	0.00	2	44.35	44.25	-2	1,386	-0.14%
2021/07/20	0	0.00	5	46.55	46.50	-5	1,502	-0.33%
2021/07/13	2	47.95	1	48.55	48.05	1	1,600	0.06%
2021/07/12	1	46.55	3	46.72	47.45	-2	1,566	-0.13%
2021/07/07	5	45.60	0	0.00	45.40	5	1,622	0.31%
2021/07/06	2	45.83	0	0.00	45.85	2	1,643	0.12%
2021/07/01	0	0.00	1	45.10	45.15	-1	1,727	-0.06%
2021/06/25	4	45.80	0	0.00	45.50	4	1,829	0.22%
2021/06/24	2	46.10	2	46.45	46.15	0	1,837	0.00%
2021/06/23	0	0.00	0	46.05	46.75	0	1,835	0.00%
2021/06/18	2	45.50	0	0.00	46.50	2	1,846	0.11%
2021/06/15	0	0.00	1	44.20	44.25	-1	1,902	-0.05%
2021/06/11	0	0.00	0	44.50	44.35	0	1,917	0.00%
2021/06/10	0	0.00	2	44.40	44.40	-2	1,966	-0.10%
2021/06/08	0	0.00	6	45.00	45.00	-6	2,061	-0.29%
2021/06/02	1	45.20	0	0.00	45.00	1	2,191	0.05%
2021/06/01	7	44.87	2	45.65	45.95	5	2,234	0.22%
2021/05/28	1	43.30	1	43.40	43.35	0	2,285	0.00%
2021/05/25	16	42.90	4	42.75	42.50	12	2,453	0.49%
2021/05/20	0	0.00	3	41.03	40.65	-3	2,689	-0.11%
2021/05/19	0	0.00	8	42.21	42.20	-8	2,754	-0.29%
2021/05/14	2	41.70	2	42.08	42.30	0	2,850	0.00%
2021/05/13	9	41.11	3	40.98	41.50	6	2,835	0.21%
2021/05/12	2	41.60	1	39.50	40.05	1	2,810	0.04%
2021/05/11	1	43.40	0	0.00	43.75	1	2,768	0.04%
2021/05/07	0	0.00	2	46.85	48.10	-2	2,715	-0.07%
2021/05/06	2	49.00	0	0.00	48.90	2	2,696	0.07%
2021/05/05	10	49.65	0	0.00	48.80	10	2,706	0.37%
2021/05/04	1	51.70	0	0.00	49.30	1	2,745	0.04%
2021/05/03	1	53.10	1	53.70	51.70	0	2,763	0.00%
2021/04/29	0	0.00	2	53.30	52.90	-2	2,757	-0.07%
2021/04/28	3	52.90	1	52.90	53.00	2	2,750	0.07%
2021/04/27	0	0.00	5	52.30	52.70	-5	2,769	-0.18%
2021/04/23	2	52.50	8	52.20	52.50	-6	2,778	-0.22%
2021/04/22	0	0.00	2	53.00	52.30	-2	2,794	-0.07%
2021/04/21	15	53.51	1	53.60	53.50	14	2,770	0.51%
2021/04/20	2	53.25	5	53.16	53.20	-3	2,771	-0.11%
2021/04/19	1	52.20	5	52.30	52.20	-4	2,781	-0.14%
2021/04/16	2	52.40	12	52.40	52.40	-10	2,810	-0.36%
2021/04/14	3	52.00	2	51.40	52.20	1	2,873	0.03%
2021/04/13	5	53.42	5	52.94	52.30	0	2,848	0.00%
2021/04/12	4	53.23	3	53.60	53.70	1	2,817	0.04%
2021/04/09	0	0.00	5	52.92	52.80	-5	2,803	-0.18%
2021/04/08	5	53.10	0	0.00	53.10	5	2,782	0.18%
2021/04/06	2	53.00	1	52.90	53.00	1	2,729	0.04%
2021/04/01	1	52.30	0	0.00	52.30	1	2,699	0.04%
2021/03/31	4	52.88	0	0.00	52.90	4	2,672	0.15%
2021/03/30	3	52.77	10	52.63	52.70	-7	2,650	-0.26%
2021/03/29	1	52.50	1	52.80	52.60	0	2,669	0.00%
2021/03/26	2	52.10	1	52.20	52.30	1	2,679	0.04%
2021/03/24	0	0.00	2	52.30	52.20	-2	2,687	-0.07%
2021/03/23	0	0.00	1	52.60	52.50	-1	2,706	-0.04%
2021/03/22	2	51.80	4	52.30	52.30	-2	2,713	-0.07%
2021/03/19	2	52.30	0	0.00	52.30	2	2,690	0.07%
2021/03/18	3	52.73	0.6	52.70	52.70	2.4	2,684	0.09%
2021/03/17	6	52.17	24	52.36	52.40	-18	2,696	-0.67%
2021/03/16	5	51.78	1	51.80	52.00	4	2,744	0.15%
2021/03/15	17	52.43	0	0.00	52.10	17	2,730	0.62%
2021/03/12	3	51.80	0	0.00	51.90	3	2,729	0.11%
2021/03/11	2	53.10	3	53.10	52.60	-1	2,699	-0.04%
2021/03/09	1	51.40	0	0.00	51.30	1	2,760	0.04%
2021/03/08	1	53.00	4	53.38	52.50	-3	2,765	-0.11%
2021/03/05	6	53.48	22	53.34	53.10	-16	2,816	-0.57%
2021/03/04	2	54.75	2	55.45	54.70	0	2,902	0.00%
2021/03/03	22	55.20	4	55.53	55.10	18	2,931	0.61%
2021/03/02	2	54.90	16	55.76	55.00	-14	2,896	-0.48%
2021/02/26	3	56.03	1	56.10	56.00	2	2,884	0.07%
2021/02/25	4	56.05	3	55.63	57.30	1	2,866	0.03%
2021/02/24	14	56.24	17	55.86	55.20	-3	2,833	-0.11%
2021/02/23	17	55.92	1	57.30	56.10	16	2,788	0.57%
2021/02/22	11	56.99	9	55.97	57.30	2	2,772	0.07%
2021/02/19	3	55.57	3	55.40	55.60	0	2,704	0.00%
2021/02/18	2	54.20	0	0.00	54.20	2	2,649	0.08%
2021/02/17	8	54.81	2	54.60	54.50	6	2,654	0.23%
2021/02/05	1	53.70	4	53.73	54.20	-3	2,600	-0.12%
2021/02/04	2	53.00	3	53.40	52.60	-1	2,600	-0.04%
2021/02/03	11	53.82	7	53.77	53.00	4	2,633	0.15%
2021/02/02	3	53.10	1	52.90	53.10	2	2,639	0.08%
2021/02/01	5	51.12	1	51.30	51.10	4	2,682	0.15%
2021/01/29	0	0.00	10	52.90	52.30	-10	2,704	-0.37%
2021/01/28	2	53.05	1	53.30	52.50	1	2,685	0.04%
2021/01/27	2	53.15	5	53.48	53.60	-3	2,654	-0.11%
2021/01/26	7	54.30	7	54.36	53.30	0	2,652	0.00%
2021/01/25	20	54.06	106	54.03	54.10	-86	2,617	-3.29%	大賣/
2021/01/22	3	52.40	5	52.56	53.00	-2	2,547	-0.08%
2021/01/21	2	51.95	0	0.00	52.00	2	2,522	0.08%
2021/01/20	3	51.20	3	51.73	51.40	0	2,523	0.00%
2021/01/19	0	0.00	5	52.20	51.60	-5	2,495	-0.20%
2021/01/18	0	0.00	3	50.20	51.00	-3	2,478	-0.12%
2021/01/15	44	50.79	1	52.40	50.60	43	2,457	1.75%
2021/01/14	54	51.70	1	52.10	51.80	53	2,439	2.17%
2021/01/13	4	51.20	4	51.83	51.50	0	2,419	0.00%
2021/01/12	6	52.05	3	52.60	51.20	3	2,398	0.13%
2021/01/11	3	53.17	0	0.00	52.60	3	2,366	0.13%
2021/01/08	7	53.39	4	54.05	54.00	3	2,380	0.13%
2021/01/07	0	0.00	2	53.90	53.50	-2	2,364	-0.08%
2021/01/06	2	53.50	4	53.55	52.60	-2	2,379	-0.08%
2021/01/05	2	53.00	3	53.33	53.10	-1	2,399	-0.04%
2021/01/04	4	53.88	1	54.40	54.00	3	2,411	0.12%
2020/12/31	3	53.80	0	0.00	53.80	3	2,413	0.12%
2020/12/25	2	53.20	0	0.00	53.20	2	2,503	0.08%
2020/12/24	0	0.00	18	53.00	53.00	-18	2,721	-0.66%
2020/12/23	27	52.94	9	53.21	52.80	18	2,826	0.64%
2020/12/22	0	0.00	6	53.13	52.40	-6	2,821	-0.21%
2020/12/21	1	51.00	0	0.00	52.00	1	2,824	0.04%
2020/12/18	4	52.60	4	52.90	52.10	0	2,896	0.00%
2020/12/17	6	52.87	0	0.00	52.90	6	2,906	0.21%
2020/12/16	0	0.00	3	52.60	52.60	-3	2,888	-0.10%
2020/12/15	1	51.00	11	50.98	50.90	-10	2,928	-0.34%
2020/12/11	1	52.20	0	0.00	51.60	1	3,064	0.03%
2020/12/10	8	52.01	3	52.30	52.00	5	3,077	0.16%
2020/12/09	2	54.10	0	0.00	53.60	2	3,033	0.07%
2020/12/08	1	54.20	0	0.00	54.00	1	3,029	0.03%
2020/12/04	4	53.35	2	53.30	53.20	2	3,079	0.06%
2020/12/03	4	54.20	0	0.00	53.80	4	3,101	0.13%
2020/12/02	2	54.60	0	0.00	54.80	2	3,198	0.06%
2020/12/01	10	55.17	2	56.45	55.40	8	3,251	0.25%
2020/11/30	29	56.19	1	56.60	56.30	28	3,454	0.81%
2020/11/27	5	55.50	0	0.00	54.60	5	3,381	0.15%
2020/11/26	1	54.40	0	0.00	54.40	1	3,381	0.03%
2020/11/18	1	53.40	0	0.00	53.60	1	3,768	0.03%
2020/11/06	0	0.00	4	56.30	56.20	-4	4,648	-0.09%
2020/10/29	2	58.50	6	58.20	60.10	-4	5,480	-0.07%
2020/10/28	0	0.00	3	59.80	59.80	-3	5,837	-0.05%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/26	0	61.10	0	61.00	61.50	0	6,063	0.00%
2020/10/22	2	62.15	0	0.00	61.80	2	6,177	0.03%
2020/10/16	1	63.10	0	0.00	61.90	1	6,337	0.02%
2020/10/15	2	63.95	1	64.70	64.50	1	6,330	0.02%
2020/10/14	1	63.90	0	0.00	63.80	1	6,313	0.02%
2020/10/12	0	0.00	1	63.40	63.40	-1	6,287	-0.02%
2020/10/08	4	62.60	0	0.00	62.60	4	6,343	0.06%
2020/10/07	1	63.30	1	63.30	63.50	0	6,339	0.00%
2020/10/06	3	63.60	1	63.60	63.30	2	6,332	0.03%
2020/10/05	0	0.00	5	63.30	63.20	-5	6,334	-0.08%
2020/09/30	1	62.10	1	61.50	62.10	0	6,334	0.00%
2020/09/29	15	62.87	9	61.64	61.00	6	6,342	0.09%
2020/09/28	0	0.00	9	63.03	63.70	-9	6,247	-0.14%
2020/09/25	4	59.38	1	59.20	59.70	3	6,317	0.05%
2020/09/24	5	60.78	0	0.00	60.70	5	6,318	0.08%
2020/09/23	4	63.90	6	64.20	62.50	-2	6,307	-0.03%
2020/09/18	0	0.00	4	63.68	63.20	-4	6,255	-0.06%
2020/09/17	3	63.10	7	63.19	63.10	-4	6,198	-0.06%
2020/09/15	0	0.00	3	61.67	61.00	-3	6,084	-0.05%
2020/09/14	0	0.00	1	60.80	60.70	-1	6,074	-0.02%
2020/09/11	1	59.80	0	0.00	59.30	1	6,085	0.02%
2020/09/10	0	0.00	1	61.00	60.40	-1	6,095	-0.02%
2020/09/09	2	59.35	3	59.03	61.10	-1	6,120	-0.02%
2020/09/08	2	60.75	0	0.00	60.10	2	6,064	0.03%
2020/09/07	12	60.15	11	61.55	59.40	1	6,045	0.02%
2020/09/04	5	63.50	0	0.00	64.00	5	5,928	0.08%
2020/09/03	8	66.43	11	66.62	65.80	-3	5,879	-0.05%
2020/09/02	0	0.00	2	62.90	63.00	-2	5,700	-0.04%
2020/09/01	1	63.00	1	61.70	61.70	0	5,711	0.00%
2020/08/31	4	62.85	2	62.85	62.80	2	5,677	0.04%
2020/08/28	10	62.57	1	61.00	63.20	9	5,652	0.16%
2020/08/27	2	61.70	0	0.00	62.00	2	5,639	0.04%
2020/08/26	6	62.65	1	62.80	62.50	5	5,637	0.09%
2020/08/25	1	63.80	11	63.55	64.00	-10	5,611	-0.18%
2020/08/24	7	62.27	3	61.13	60.70	4	5,509	0.07%
2020/08/21	3	60.90	10	60.79	60.60	-7	5,541	-0.13%
2020/08/20	14	62.59	4	62.58	59.00	10	5,510	0.18%
2020/08/19	10	63.83	10	65.20	65.50	0	5,434	0.00%
2020/08/18	11	63.87	10	64.03	63.10	1	5,226	0.02%
2020/08/14	0	0.00	11	63.42	63.50	-11	5,108	-0.22%
2020/08/13	4	63.05	0	0.00	61.60	4	5,105	0.08%
2020/08/12	1	61.60	4	61.63	62.00	-3	5,154	-0.06%
2020/08/11	1	60.10	1	61.70	60.30	0	5,213	0.00%
2020/08/10	5	60.82	2	60.70	60.10	3	5,196	0.06%
2020/08/07	8	60.78	3	62.90	62.90	5	5,354	0.09%
2020/08/06	3	62.97	9	61.49	62.80	-6	5,333	-0.11%
2020/08/05	0	0.00	1	60.60	60.10	-1	5,261	-0.02%
2020/08/04	6	58.43	5	58.14	58.90	1	5,531	0.02%
2020/08/03	4	58.45	2	57.15	60.00	2	5,663	0.04%
2020/07/31	2	54.90	4	54.38	55.30	-2	5,404	-0.04%
2020/07/30	10	52.80	0	0.00	52.00	10	5,289	0.19%
2020/07/29	1	54.20	1	54.20	54.30	0	5,230	0.00%
2020/07/28	2	53.30	1	53.50	53.90	1	5,176	0.02%
2020/07/24	2	51.90	0	0.00	51.80	2	5,195	0.04%
2020/07/23	0	0.00	1	53.50	54.10	-1	5,195	-0.02%
2020/07/22	0	0.00	4	53.68	53.60	-4	5,164	-0.08%
2020/07/21	0	0.00	2	52.40	52.00	-2	5,124	-0.04%
2020/07/16	2	50.90	5	51.72	51.20	-3	5,108	-0.06%
2020/07/15	0	0.00	7	50.51	51.00	-7	5,084	-0.14%
2020/07/14	0	0.00	3	49.78	49.25	-3	5,038	-0.06%
2020/07/13	6	49.20	0	0.00	49.00	6	5,031	0.12%
2020/07/10	0	0.00	6	48.78	48.40	-6	5,048	-0.12%
2020/07/09	1	50.70	2	50.40	50.20	-1	5,033	-0.02%
2020/07/08	6	51.02	3	51.07	50.90	3	5,027	0.06%
2020/07/07	5	54.70	10	54.90	52.80	-5	5,017	-0.10%
2020/07/06	6	54.50	12	54.88	56.30	-6	5,016	-0.12%
2020/07/03	15	51.77	7	52.23	52.00	8	4,914	0.16%
2020/07/02	4	51.20	0	0.00	51.50	4	4,903	0.08%
2020/06/30	2	50.45	2	51.10	51.30	0	4,942	0.00%
2020/06/29	0	0.00	2	50.65	50.30	-2	4,940	-0.04%
2020/06/24	2	50.35	1	50.90	50.00	1	4,948	0.02%
2020/06/23	4	50.55	1	51.00	50.30	3	4,989	0.06%
2020/06/22	0	0.00	6	51.00	50.70	-6	4,998	-0.12%
2020/06/19	1	50.90	1	51.60	51.60	0	5,025	0.00%
2020/06/18	0	0.00	6	50.90	51.50	-6	5,024	-0.12%
2020/06/17	1	49.90	0	0.00	50.20	1	5,028	0.02%
2020/06/15	1	49.10	2	49.45	49.15	-1	5,076	-0.02%
2020/06/12	3	48.73	0	0.00	48.80	3	5,072	0.06%
2020/06/11	3	50.57	0	0.00	49.90	3	5,050	0.06%
2020/06/10	9	50.17	3	50.23	51.20	6	5,044	0.12%
2020/06/09	1	50.50	0	0.00	50.30	1	5,048	0.02%
2020/06/08	12	51.24	10	51.00	50.20	2	4,972	0.04%
2020/06/05	3	52.70	27	52.62	52.70	-24	4,900	-0.49%
2020/06/04	1	52.80	1	52.30	52.80	0	4,912	0.00%
2020/06/03	0	0.00	1	53.20	52.40	-1	4,887	-0.02%
2020/06/02	2	53.15	0	0.00	53.10	2	4,841	0.04%
2020/05/29	2	53.10	4	53.23	53.60	-2	4,727	-0.04%
2020/05/28	0	0.00	2	55.60	53.90	-2	4,680	-0.04%
2020/05/27	2	54.90	3	54.33	53.60	-1	4,567	-0.02%
2020/05/26	4	54.53	5	54.36	54.50	-1	4,522	-0.02%
2020/05/25	0	0.00	7	52.64	53.50	-7	4,417	-0.16%
2020/05/22	15	52.63	5	51.90	51.40	10	4,350	0.23%
2020/05/21	3	51.73	4	51.73	52.00	-1	4,312	-0.02%
2020/05/20	3	51.23	2	52.20	52.40	1	4,264	0.02%
2020/05/19	5	52.00	4	52.60	53.00	1	4,157	0.02%
2020/05/18	2	51.30	3	51.50	51.10	-1	4,019	-0.02%
2020/05/15	26	49.48	2	50.55	49.50	24	3,862	0.62%
2020/05/14	4	49.66	3	51.07	49.20	1	3,760	0.03%
2020/05/13	1	48.95	8	48.83	49.55	-7	3,537	-0.20%
2020/05/12	4	48.16	2	48.73	49.50	2	3,465	0.06%
2020/05/11	20	48.75	18	48.02	48.00	2	3,351	0.06%
2020/05/08	14	44.89	20	45.36	45.80	-6	2,916	-0.21%
2020/05/07	4	40.74	6	41.47	41.65	-2	2,592	-0.08%
2020/05/06	0	0.00	3	39.60	39.60	-3	2,516	-0.12%
2020/05/05	0	0.00	2	39.35	39.85	-2	2,508	-0.08%
2020/05/04	3	38.43	3	38.60	38.60	0	2,474	0.00%
2020/04/30	4	39.20	2	39.30	39.20	2	2,467	0.08%
2020/04/29	2	40.20	0	0.00	39.20	2	2,505	0.08%
2020/04/28	1	38.90	1	39.00	39.00	0	2,471	0.00%
2020/04/27	0	0.00	8.1	37.98	38.65	-8.1	2,479	-0.33%
2020/04/24	8	37.97	0	0.00	37.90	8	2,474	0.32%
2020/04/23	0	0.00	1	37.20	37.55	-1	2,469	-0.04%
2020/04/22	2	35.20	2	36.45	36.40	0	2,491	0.00%
2020/04/17	1	38.50	0	0.00	37.70	1	2,524	0.04%
2020/04/15	0	0.00	1	37.40	37.50	-1	2,582	-0.04%
2020/04/10	0.1	37.05	0	0.00	36.75	0.1	2,724	0.00%
2020/04/09	3	36.60	2	36.75	36.50	1	2,791	0.04%
2020/04/08	2	35.70	4	35.76	35.70	-2	2,758	-0.07%
2020/04/07	1	33.55	0	0.00	34.10	1	2,841	0.04%
2020/04/06	5	32.15	12	32.15	32.65	-7	3,109	-0.23%
2020/04/01	14	31.45	9	31.82	31.60	5	3,169	0.16%
2020/03/30	0	0.00	1	30.05	30.90	-1	3,143	-0.03%
2020/03/27	5	31.19	2	32.25	30.45	3	3,144	0.10%
2020/03/26	2	29.50	0	0.00	29.90	2	3,114	0.06%
2020/03/24	0	0.00	1	28.65	28.45	-1	3,178	-0.03%
2020/03/19	0	0.00	1	30.15	29.30	-1	3,256	-0.03%
2020/03/18	0	0.00	1	33.05	32.55	-1	3,306	-0.03%
2020/03/13	1	31.95	0	0.00	32.90	1	3,534	0.03%
2020/03/11	0	0.00	1	38.20	38.00	-1	3,879	-0.03%
2020/03/10	3	37.55	2	37.80	37.60	1	3,913	0.03%
2020/03/09	0	0.00	2	38.65	38.80	-2	3,908	-0.05%
2020/03/06	1	39.80	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	1	41.20	40.70	-1	3,994	-0.03%
2020/03/03	1	41.25	3	41.43	41.40	-2	4,094	-0.05%
2020/03/02	0	0.00	1	40.35	40.00	-1	4,104	-0.02%
2020/02/26	3	41.50	1	41.25	40.90	2	4,277	0.05%
2020/02/24	1	41.15	0	0.00	41.15	1	4,413	0.02%
2020/02/20	0	0.00	1	41.40	40.80	-1	4,429	-0.02%
2020/02/18	2	41.00	3	41.40	40.90	-1	4,619	-0.02%
2020/02/14	0	0.00	1	41.30	41.25	-1	4,802	-0.02%
2020/02/13	9	42.09	9	42.09	41.80	0	4,853	0.00%
2020/02/12	4	41.86	3	42.08	41.90	1	5,027	0.02%
2020/02/11	3	41.77	0	0.00	41.70	3	5,179	0.06%
2020/02/10	1	41.55	0	0.00	41.60	1	5,332	0.02%
2020/02/06	1	43.25	2	43.33	43.10	-1	6,520	-0.02%
2020/02/05	2	43.35	3	43.62	43.05	-1	6,803	-0.01%
2020/02/04	1	43.00	3	43.52	43.35	-2	6,830	-0.03%
2020/01/30	1	44.25	9	43.41	43.10	-8	6,825	-0.12%
2020/01/20	0	0.00	8	46.11	46.05	-8	6,819	-0.12%
2020/01/17	1	46.00	1	45.80	45.90	0	6,900	0.00%
2020/01/16	6	45.73	27	45.80	46.00	-21	6,901	-0.30%
2020/01/15	0	0.00	1	45.10	45.00	-1	6,900	-0.01%
2020/01/13	0	0.00	1	44.70	45.25	-1	6,986	-0.01%
2020/01/10	1	44.50	3	44.55	44.70	-2	7,025	-0.03%
2020/01/09	6	44.09	2	44.03	44.00	4	6,990	0.06%
2020/01/08	4	42.83	1	43.25	43.20	3	6,972	0.04%
2020/01/07	1	42.50	0	0.00	42.60	1	6,929	0.01%
2020/01/06	3	43.70	0	0.00	42.90	3	6,900	0.04%
2020/01/03	3	45.73	2	45.45	45.65	1	6,836	0.01%
2020/01/02	1	46.80	3	46.78	46.75	-2	6,798	-0.03%
2019/12/31	8	47.38	28	47.32	47.35	-20	6,846	-0.29%
2019/12/30	23	46.62	9	46.97	48.20	14	6,774	0.21%
2019/12/27	1	44.40	3	44.70	45.25	-2	6,496	-0.03%
2019/12/25	1	44.20	3	43.83	43.70	-2	6,480	-0.03%
2019/12/24	0	0.00	20	44.25	44.00	-20	6,531	-0.31%
2019/12/23	10	44.65	2	44.60	44.55	8	6,546	0.12%
2019/12/20	6	45.38	0	0.00	44.45	6	6,597	0.09%
2019/12/19	10	45.10	0	0.00	45.10	10	6,533	0.15%
2019/12/18	5	44.25	3	44.37	44.35	2	6,542	0.03%
2019/12/17	3	44.93	9	44.99	44.70	-6	6,609	-0.09%
2019/12/16	2	44.40	3	44.12	44.45	-1	6,544	-0.02%
2019/12/13	20	44.90	13	43.75	43.65	7	6,497	0.11%
2019/12/12	15	44.45	13	44.92	45.00	2	6,451	0.03%
2019/12/11	1	43.80	0	0.00	43.95	1	6,394	0.02%
2019/12/10	24	44.62	7	44.64	44.20	17	6,374	0.27%
2019/12/09	2	44.65	10	44.69	45.55	-8	6,283	-0.13%
2019/12/06	3	44.47	8	44.71	43.20	-5	6,124	-0.08%
2019/12/05	1	43.45	31	43.44	43.25	-30	5,947	-0.50%
2019/12/04	4	42.89	4	42.65	42.80	0	5,925	0.00%
2019/12/03	2	42.73	4	43.39	43.50	-2	5,931	-0.03%
2019/12/02	7	41.50	0	0.00	41.70	7	5,887	0.12%
2019/11/29	10	42.41	0	0.00	42.65	10	5,860	0.17%
2019/11/28	15	43.28	13	43.35	43.25	2	5,811	0.03%
2019/11/26	0	0.00	6	43.35	43.95	-6	5,982	-0.10%
2019/11/25	10	44.00	8	44.38	43.80	2	6,024	0.03%
2019/11/22	2	43.25	0	0.00	43.05	2	5,904	0.03%
2019/11/21	0	0.00	4.1	41.74	42.75	-4.1	5,881	-0.07%
2019/11/20	0	0.00	1	41.65	41.60	-1	5,935	-0.02%
2019/11/19	2	41.65	0	0.00	41.85	2	6,173	0.03%
2019/11/18	1	42.65	1	42.75	42.45	0	6,377	0.00%
2019/11/15	3	43.42	5	42.59	42.50	-2	6,449	-0.03%
2019/11/14	2	42.45	5	41.95	42.65	-3	6,527	-0.05%
2019/11/13	5	41.55	0	0.00	41.60	5	6,578	0.08%
2019/11/12	0	0.00	1	41.60	41.50	-1	6,679	-0.01%
2019/11/11	12	43.53	12	41.52	40.80	0	6,863	0.00%
2019/11/08	2	43.53	2	44.08	44.10	0	6,978	0.00%
2019/11/07	5	43.63	1	43.60	42.90	4	7,406	0.05%
2019/11/06	10	44.06	7	43.99	43.30	3	7,756	0.04%
2019/11/05	94	43.33	88.1	43.54	44.05	5.9	7,513	0.08%
2019/11/04	15	40.85	40	40.44	41.05	-25	6,716	-0.37%
2019/11/01	9	37.49	3	37.60	37.35	6	6,441	0.09%
2019/10/30	4	38.00	0	0.00	37.85	4	6,523	0.06%
2019/10/29	1	38.10	1	38.55	38.10	0	6,552	0.00%
2019/10/28	6	38.75	5	39.27	38.75	1	6,532	0.02%
2019/10/25	1	39.50	2	39.90	39.20	-1	6,523	-0.02%
2019/10/24	0	0.00	2	39.23	39.35	-2	6,450	-0.03%
2019/10/23	4	38.74	9	39.46	38.60	-5	6,442	-0.08%
2019/10/22	2	38.95	2	38.55	38.95	0	6,487	0.00%
2019/10/21	17	39.01	5	39.06	38.80	12	6,538	0.18%
2019/10/18	2	38.38	5	38.24	38.40	-3	6,464	-0.05%
2019/10/16	2	37.45	6	37.43	37.45	-4	6,441	-0.06%
2019/10/09	2	36.75	0	0.00	36.80	2	6,430	0.03%
2019/10/08	3	37.63	4	38.30	37.60	-1	6,393	-0.02%
2019/10/07	2	38.13	5.2	38.06	38.65	-3.2	6,324	-0.05%
2019/10/04	9.1	36.90	0	0.00	36.65	9.1	6,187	0.15%
2019/10/02	3	37.55	2	37.40	37.40	1	6,086	0.02%
2019/10/01	6	36.92	1	37.95	37.50	5	6,093	0.08%
2019/09/27	4	37.65	1	38.90	37.70	3	6,045	0.05%
2019/09/26	6	39.48	13	39.44	39.15	-7	5,980	-0.12%
2019/09/25	5	40.21	6	39.89	39.75	-1	5,960	-0.02%
2019/09/24	5	39.78	0	0.00	39.65	5	5,910	0.08%
2019/09/23	4	39.96	0	0.00	39.70	4	5,875	0.07%
2019/09/20	2	39.60	11	40.08	40.20	-9	5,815	-0.15%
2019/09/19	2	39.30	3	39.37	39.70	-1	5,713	-0.02%
2019/09/18	3	38.72	0	0.00	38.60	3	5,654	0.05%
2019/09/17	0	0.00	4	39.10	38.75	-4	5,646	-0.07%
2019/09/16	1	38.70	0.1	39.00	39.05	0.9	5,621	0.02%
2019/09/12	0	0.00	1.1	37.97	38.60	-1.1	5,580	-0.02%
2019/09/11	1	37.30	0	0.00	37.60	1	5,545	0.02%
2019/09/10	0	0.00	2	39.15	38.30	-2	5,472	-0.04%
2019/09/09	0	0.00	5	38.99	38.75	-5	5,429	-0.09%
2019/09/06	1	39.10	0	0.00	38.65	1	5,360	0.02%
2019/09/05	2	38.70	1	38.65	38.70	1	5,331	0.02%
2019/09/04	0	0.00	3	38.10	38.65	-3	5,283	-0.06%
2019/09/03	2	38.20	1	38.40	38.05	1	5,259	0.02%
2019/09/02	3	37.93	0	0.00	38.00	3	5,235	0.06%
2019/08/30	6	38.95	8	38.54	38.00	-2	5,193	-0.04%
2019/08/29	5	38.04	1	38.05	38.45	4	5,041	0.08%
2019/08/28	1	38.10	2	38.30	38.50	-1	4,961	-0.02%
2019/08/27	1	37.95	0	0.00	37.65	1	4,855	0.02%
2019/08/26	12	38.07	2	37.73	37.65	10	4,812	0.21%
2019/08/23	13	39.67	4	39.85	39.50	9	4,725	0.19%
2019/08/22	34	41.06	10	40.98	40.35	24	4,597	0.52%
2019/08/21	5	39.35	12	41.27	41.50	-7	4,352	-0.16%
2019/08/20	4	39.21	1	39.65	38.70	3	4,111	0.07%
2019/08/19	1	39.45	0	0.00	39.30	1	4,024	0.02%
2019/08/16	4	39.19	5	39.31	38.80	-1	3,812	-0.03%
2019/08/15	9.1	39.16	23	39.79	39.30	-13.9	3,673	-0.38%
2019/08/14	7	40.99	7	41.29	41.10	0	3,505	0.00%
2019/08/13	12	41.99	9	41.84	41.75	3	3,241	0.09%
2019/08/12	23	41.61	29	42.65	42.70	-6	2,930	-0.20%
2019/08/08	21	38.02	26.1	37.97	39.30	-5.1	2,351	-0.22%
2019/08/07	8	35.70	22	35.24	35.75	-14	1,848	-0.76%
2019/08/06	3	32.28	2	32.55	32.50	1	1,686	0.06%
2019/08/05	4	33.25	0	0.00	32.95	4	1,691	0.24%
2019/08/02	3	34.58	2	34.05	33.80	1	1,692	0.06%
2019/08/01	2	35.30	7	35.77	34.90	-5	1,663	-0.30%
2019/07/31	0	0.00	1	34.40	35.25	-1	1,583	-0.06%
2019/07/29	5	34.30	0	0.00	33.70	5	1,525	0.33%
2019/07/26	1	35.20	0	0.00	34.95	1	1,500	0.07%
2019/07/25	1	34.65	0	0.00	35.30	1	1,480	0.07%
2019/07/24	5	34.93	3	35.33	35.05	2	1,462	0.14%
2019/07/23	3	33.33	4	33.46	34.25	-1	1,394	-0.07%
2019/07/22	0	0.00	2.1	32.91	33.20	-2.1	1,314	-0.16%
2019/07/19	0	0.00	1	33.00	32.90	-1	1,310	-0.08%
2019/07/18	4	33.14	3	33.12	32.60	1	1,302	0.08%
2019/07/15	1	31.20	0	0.00	31.25	1	1,342	0.07%
2019/06/21	0.2	33.50	0	0.00	33.40	0.2	1,954	0.01%
2019/06/14	0	0.00	1	32.30	31.90	-1	1,969	-0.05%
2019/06/10	0	0.00	1	32.15	32.00	-1	2,079	-0.05%
2019/06/06	0	0.00	1	31.80	31.70	-1	2,087	-0.05%
2019/06/05	1	31.50	0	0.00	31.45	1	2,101	0.05%
2019/05/30	0	0.00	1	30.85	31.10	-1	2,233	-0.04%
2019/05/29	1	30.25	0	0.00	30.50	1	2,255	0.04%
2019/05/28	0	0.00	2	30.10	30.55	-2	2,283	-0.09%
2019/05/27	1	29.55	0	0.00	29.60	1	2,277	0.04%
2019/05/23	0	0.00	4	29.89	29.50	-4	2,260	-0.18%
2019/05/22	2	30.55	0	0.00	30.45	2	2,272	0.09%
2019/05/17	3	30.67	0	0.00	30.40	3	2,283	0.13%
2019/05/13	1	32.05	0	0.00	32.00	1	2,325	0.04%
2019/05/10	1	33.90	4	33.88	33.40	-3	2,351	-0.13%
2019/05/09	1	35.00	1	35.95	34.80	0	2,330	0.00%
2019/05/08	3	35.90	0	0.00	35.80	3	2,314	0.13%
2019/05/06	3	36.18	0	0.00	36.15	3	2,309	0.13%
2019/05/02	1	36.35	0	0.00	37.00	1	2,306	0.04%
2019/04/30	0	0.00	1	36.50	36.20	-1	2,300	-0.04%
2019/04/29	1	36.55	1	36.10	36.20	0	2,297	0.00%
2019/04/26	1	37.20	1	37.10	37.10	0	2,277	0.00%
2019/04/25	2	37.78	0	0.00	37.40	2	2,281	0.09%
2019/04/23	0	0.00	1	38.10	38.15	-1	2,274	-0.04%
2019/04/22	10	38.45	25	38.44	38.40	-15	2,249	-0.67%
2019/04/19	6	38.69	6	39.07	38.20	0	2,243	0.00%
2019/04/18	11	37.70	2	37.55	37.55	9	2,146	0.42%
2019/04/17	19	38.90	8	38.71	38.50	11	2,105	0.52%
2019/04/16	2	38.40	7	38.60	38.45	-5	1,992	-0.25%
2019/04/15	19	36.67	7.1	36.93	39.15	11.9	1,931	0.62%
2019/04/11	0	0.00	1	36.10	35.85	-1	1,734	-0.06%
2019/04/10	1	35.90	0	0.00	36.05	1	1,730	0.06%
2019/04/09	2	36.05	2	36.30	36.00	0	1,715	0.00%
2019/04/08	1	36.40	1	35.80	36.15	0	1,707	0.00%
2019/04/03	2	35.58	5	35.59	35.60	-3	1,703	-0.18%
2019/04/02	1	35.60	1	35.50	35.55	0	1,754	0.00%
2019/04/01	8	35.70	3	35.75	35.60	5	1,788	0.28%
2019/03/29	3	35.16	0	0.00	35.30	3	1,754	0.17%
2019/03/28	1	35.80	0	0.00	35.70	1	1,726	0.06%
2019/03/26	7	36.88	5	37.05	36.65	2	1,758	0.11%
2019/03/25	1	36.70	0	0.00	36.75	1	1,734	0.06%
2019/03/22	2	37.23	0	0.00	37.20	2	1,800	0.11%
2019/03/21	0	0.00	4	37.75	37.75	-4	1,822	-0.22%
2019/03/20	2	37.10	0	0.00	37.20	2	1,828	0.11%
2019/03/19	2	37.45	5	37.64	37.40	-3	1,840	-0.16%
2019/03/18	5	37.09	8	37.26	37.20	-3	1,857	-0.16%
2019/03/15	7	37.30	0	0.00	37.15	7	1,884	0.37%
2019/03/14	4	38.35	0	0.00	37.80	4	1,898	0.21%
2019/03/13	0	0.00	3	38.95	38.50	-3	1,933	-0.16%
2019/03/12	4	38.79	0	0.00	38.75	4	2,032	0.20%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/07	0	0.00	3	39.53	39.60	-3	2,160	-0.14%
2019/03/06	1	40.80	3	41.12	40.75	-2	2,195	-0.09%
2019/03/05	10	40.00	1	39.80	39.90	9	2,215	0.41%
2019/03/04	0	0.00	7	38.78	39.75	-7	2,332	-0.30%
2019/02/27	3	38.02	1	38.15	38.30	2	2,312	0.09%
2019/02/26	3	39.17	0	0.00	38.85	3	2,293	0.13%
2019/02/25	5	39.34	5	39.55	39.40	0	2,323	0.00%
2019/02/22	14	39.66	11	39.83	39.60	3	2,318	0.13%
2019/02/21	0	0.00	5	40.00	40.35	-5	2,306	-0.22%
2019/02/20	1	39.80	26	39.80	39.70	-25	2,283	-1.09%
2019/02/19	1	40.00	0	39.95	39.85	1	2,275	0.04%
2019/02/18	5	39.47	5.1	39.99	39.65	-0.1	2,250	0.00%
2019/02/15	4	38.98	4	39.20	39.25	0	2,225	0.00%
2019/02/14	4	38.74	4	39.19	39.15	0	2,210	0.00%
2019/02/13	8	39.62	0	0.00	39.50	8	2,184	0.37%
2019/02/12	25	39.88	3	39.85	40.05	22	2,166	1.02%
2019/02/11	1	39.15	3	39.20	39.25	-2	2,133	-0.09%
2019/01/25	11	38.65	8	39.14	38.40	3	2,078	0.14%
2019/01/21	0	0.00	3	38.25	38.15	-3	2,051	-0.15%
2019/01/17	1	37.95	2	38.08	38.15	-1	2,068	-0.05%
2019/01/16	1	37.15	0	0.00	37.75	1	2,062	0.05%
2019/01/08	2	36.68	3	36.92	37.05	-1	2,001	-0.05%
2019/01/07	0	0.00	1	36.25	36.45	-1	1,985	-0.05%
2019/01/03	0	0.00	1	37.50	36.80	-1	1,998	-0.05%
2019/01/02	1	37.10	1	37.65	37.10	0	2,022	0.00%
2018/12/28	1	37.45	0	0.00	37.10	1	2,027	0.05%
2018/12/26	1	37.80	0	0.00	36.80	1	2,078	0.05%
2018/12/25	5	38.84	8	38.77	38.15	-3	2,068	-0.15%
2018/12/24	3	38.20	3.1	38.49	38.35	-0.1	2,046	0.00%
2018/12/22	1	36.80	0	0.00	36.75	1	2,024	0.05%
2018/12/20	1.1	36.25	0	0.00	36.15	1.1	2,040	0.05%
2018/12/19	2	38.80	0	0.00	37.60	2	2,035	0.10%
2018/12/18	2	39.45	1	39.15	39.15	1	2,005	0.05%
2018/12/17	7	40.79	2	40.75	40.50	5	1,999	0.25%
2018/12/14	0	0.00	4	40.70	40.80	-4	1,974	-0.20%
2018/12/13	2	40.13	9	39.58	39.50	-7	1,936	-0.36%
2018/12/12	7	39.99	10	40.12	39.95	-3	1,940	-0.15%
2018/12/11	3	40.10	0	0.00	40.00	3	1,941	0.15%
2018/12/10	16	40.00	6	39.33	39.15	10	1,986	0.50%
2018/12/07	3	40.00	3	39.73	41.00	0	1,952	0.00%
2018/12/06	3	40.45	3	39.88	39.20	0	1,912	0.00%
2018/12/05	11	41.30	5	41.44	41.40	6	1,870	0.32%
2018/12/04	1	40.75	3	40.85	41.40	-2	1,835	-0.11%
2018/12/03	0	0.00	3	39.05	40.95	-3	1,856	-0.16%
2018/11/30	1	39.15	3	39.20	38.70	-2	1,851	-0.11%
2018/11/29	9	39.37	0	0.00	39.20	9	1,870	0.48%
2018/11/28	22	37.99	21	38.09	38.00	1	1,890	0.05%
2018/11/27	0	0.00	1	37.90	37.80	-1	1,944	-0.05%
2018/11/23	6	35.02	7	35.21	35.00	-1	2,208	-0.05%
2018/11/22	2	36.08	1	36.35	34.60	1	2,359	0.04%
2018/11/12	0	0.00	1	34.20	34.20	-1	2,570	-0.04%
2018/11/09	1	36.10	0	0.00	34.10	1	2,579	0.04%
2018/11/05	1	35.40	1	35.20	35.20	0	2,599	0.00%
2018/10/12	1	35.40	1	35.65	36.20	0	2,907	0.00%
2018/10/11	1.1	35.14	1	35.65	35.10	0.1	3,045	0.00%
2018/10/09	0.1	40.50	0	0.00	39.00	0.1	3,019	0.00%
2018/10/08	0	0.00	2	40.53	40.50	-2	2,997	-0.07%
2018/10/05	1	42.00	0	0.00	40.55	1	3,008	0.03%
2018/10/04	1	43.15	0	0.00	42.85	1	2,990	0.03%
2018/10/03	0	0.00	1	44.40	43.30	-1	3,012	-0.03%
2018/10/02	0	0.00	1	44.90	45.00	-1	3,024	-0.03%
2018/10/01	3	44.70	0	0.00	45.00	3	2,999	0.10%
2018/09/26	5	43.95	5	44.20	43.70	0	2,985	0.00%
2018/09/25	4	43.53	3	43.37	43.30	1	3,023	0.03%
2018/09/21	1	42.25	1	42.75	43.85	0	3,078	0.00%
2018/09/20	3	43.17	2	41.80	41.90	1	3,210	0.03%
2018/09/18	2	43.80	2	43.85	44.00	0	3,234	0.00%
2018/09/14	6	44.33	26	44.03	44.40	-20	3,207	-0.62%
2018/09/13	1.1	46.04	0	0.00	45.35	1.1	3,145	0.04%
2018/09/12	0	0.00	2	45.10	46.10	-2	3,142	-0.06%
2018/09/11	2	45.45	1	45.20	45.20	1	3,181	0.03%
2018/09/07	3	45.82	1	45.20	45.25	2	3,224	0.06%
2018/09/06	0	0.00	2	48.95	49.15	-2	3,176	-0.06%
2018/09/05	1	48.70	1	48.15	48.20	0	3,136	0.00%
2018/09/04	1	49.50	0	0.00	49.00	1	3,106	0.03%
2018/09/03	35.1	50.09	10	49.80	48.80	25.1	3,051	0.82%
2018/08/31	15	49.14	24	49.13	50.30	-9	2,962	-0.30%
2018/08/30	125	47.98	125	47.31	47.60	0	2,741	0.00%	大買/大賣/
2018/08/29	10	45.77	74	46.00	47.20	-64	2,671	-2.40%
2018/08/28	63	45.71	2	45.50	44.60	61	2,691	2.27%
2018/08/23	13	44.40	8	44.74	44.80	5	2,673	0.19%
2018/08/22	1	45.15	6	45.03	44.50	-5	2,667	-0.19%
2018/08/21	0	0.00	1	44.40	44.00	-1	2,578	-0.04%
2018/08/20	0	0.00	1	42.70	44.05	-1	2,574	-0.04%
2018/08/15	0	0.00	18	42.62	42.20	-18	2,595	-0.69%
2018/08/14	18	42.14	12	42.28	42.10	6	2,624	0.23%
2018/08/13	1	42.45	7	41.79	42.10	-6	2,636	-0.23%
2018/08/10	0	0.00	1	43.95	43.45	-1	2,620	-0.04%
2018/08/09	8	42.94	8	43.13	43.60	0	2,617	0.00%
2018/08/08	26	44.04	5	45.00	43.15	21	2,619	0.80%
2018/08/07	0	0.00	1	43.30	43.05	-1	2,596	-0.04%
2018/08/06	1	42.95	0	0.00	42.80	1	2,635	0.04%
2018/08/03	1	43.45	0	0.00	42.45	1	2,699	0.04%
2018/08/02	3	44.75	3	45.05	43.00	0	2,693	0.00%
2018/07/30	0	0.00	6	43.20	42.70	-6	2,714	-0.22%
2018/07/25	1	44.30	0	0.00	44.05	1	2,686	0.04%
2018/07/23	1	43.20	0	0.00	43.00	1	2,683	0.04%
2018/07/20	1	45.25	1	44.00	43.70	0	2,688	0.00%
2018/07/19	0	0.00	1	45.65	44.80	-1	2,662	-0.04%
2018/07/18	15	44.99	10	45.89	46.45	5	2,624	0.19%
2018/07/13	0	0.00	1	44.10	43.60	-1	2,649	-0.04%
2018/07/12	1	44.10	0	0.00	43.55	1	2,677	0.04%
2018/07/11	1.1	43.89	52	43.82	43.65	-51	2,692	-1.89%
2018/07/10	0	0.00	2	43.20	42.90	-2	2,662	-0.08%
2018/07/06	1	39.90	1	40.95	41.90	0	2,632	0.00%
2018/07/05	0	0.00	5	42.35	42.00	-5	2,621	-0.19%
2018/07/04	3	42.37	0	0.00	42.50	3	2,618	0.11%
2018/07/03	6	44.83	6	43.92	43.50	0	2,613	0.00%
2018/07/02	3	43.88	3	44.57	44.55	0	2,564	0.00%
2018/06/29	5	43.40	1	43.40	43.20	4	2,553	0.16%
2018/06/28	1	43.60	3	43.15	44.15	-2	2,405	-0.08%
2018/06/26	1	40.00	0	0.00	39.90	1	2,341	0.04%
2018/06/22	1	40.60	1	40.45	40.45	0	2,343	0.00%
2018/06/20	1	41.00	1	42.30	40.75	0	2,383	0.00%
2018/06/19	2	44.98	1	44.55	44.55	1	2,338	0.04%
2018/06/15	1	44.10	1	44.90	44.90	0	2,266	0.00%
2018/06/13	2	45.45	20	44.65	44.85	-18	2,199	-0.82%
2018/06/11	2	44.75	0	0.00	44.80	2	2,200	0.09%
2018/06/08	1	47.00	0	0.00	46.00	1	2,233	0.04%
2018/06/07	1	46.15	2	46.95	46.15	-1	2,252	-0.04%
2018/06/05	27	46.32	16	46.51	47.35	11	2,178	0.51%
2018/06/04	10	43.54	3	43.50	43.75	7	2,015	0.35%
2018/05/28	0	0.00	1	40.45	40.60	-1	2,075	-0.05%
2018/05/23	2	39.90	2	39.80	39.85	0	2,111	0.00%
2018/05/18	0	0.00	1	39.45	39.05	-1	2,097	-0.05%
2018/05/16	0	0.00	1	40.10	39.50	-1	2,181	-0.05%
2018/05/15	0	0.00	1	40.75	40.00	-1	2,209	-0.05%
2018/05/14	1	41.10	1	40.95	40.75	0	2,261	0.00%
2018/05/11	0	0.00	2	40.20	40.20	-2	2,269	-0.09%
2018/05/08	1	38.80	0	0.00	38.80	1	2,294	0.04%
2018/05/07	0	0.00	5	38.50	39.10	-5	2,314	-0.22%
2018/04/30	2	36.55	0	0.00	36.40	2	2,711	0.07%
2018/04/27	0	0.00	1	36.45	37.35	-1	2,715	-0.04%
2018/04/25	4	36.81	2	36.80	36.80	2	2,770	0.07%
2018/04/20	2	40.05	0	0.00	38.45	2	2,746	0.07%
2018/04/19	1	39.60	0	0.00	39.25	1	2,672	0.04%
2018/04/17	1	41.85	7	41.60	41.35	-6	2,613	-0.23%
2018/04/13	2	45.13	0	0.00	45.10	2	2,570	0.08%
2018/04/10	0	0.00	1	44.45	44.45	-1	2,646	-0.04%
2018/04/02	3	43.02	4	44.10	45.35	-1	2,710	-0.04%
2018/03/31	2	44.25	0	0.00	44.20	2	2,674	0.07%
2018/03/29	1	45.25	1	45.30	45.05	0	2,673	0.00%
2018/03/28	25	45.90	0	0.00	45.80	25	2,667	0.94%
2018/03/23	26	45.99	0	0.00	45.50	26	2,650	0.98%
2018/03/22	2	47.85	0	0.00	47.85	2	2,630	0.08%
2018/03/19	0	0.00	2	49.30	49.25	-2	2,712	-0.07%
2018/03/16	2	48.80	1	48.50	48.75	1	2,730	0.04%
2018/03/15	1	48.35	0	0.00	48.45	1	2,769	0.04%
2018/03/14	7	48.19	0	0.00	47.80	7	2,775	0.25%
2018/03/13	14	49.06	3	49.22	48.90	11	2,767	0.40%
2018/03/12	1	51.00	0	0.00	50.30	1	2,735	0.04%
2018/03/09	0	0.00	1	51.30	50.80	-1	2,765	-0.04%
2018/03/08	1	50.40	0	0.00	50.40	1	2,776	0.04%
2018/03/05	2	53.50	40	52.58	52.80	-38	2,915	-1.30%
2018/02/27	40	52.05	0	0.00	50.80	40	2,903	1.38%
2018/02/26	3	52.30	3	52.77	52.20	0	2,943	0.00%
2018/02/23	0	0.00	2	52.65	52.70	-2	2,953	-0.07%
2018/02/22	1	52.00	0	0.00	51.50	1	2,953	0.03%
2018/02/21	1	52.10	4	52.50	52.20	-3	2,957	-0.10%
2018/02/09	1	51.30	0	0.00	50.70	1	2,946	0.03%
2018/02/08	4	50.80	2	52.95	53.50	2	2,918	0.07%
2018/02/06	1	49.65	16	50.71	49.65	-15	2,897	-0.52%
2018/02/05	2	53.10	0	0.00	52.70	2	2,870	0.07%
2018/02/02	10	57.00	0	0.00	56.00	10	2,889	0.35%
2018/02/01	8	58.89	7	57.50	57.50	1	2,945	0.03%
2018/01/31	0	0.00	2	57.50	59.50	-2	2,934	-0.07%
2018/01/30	3	57.90	5	57.50	57.50	-2	2,937	-0.07%
2018/01/29	7	59.40	7	58.39	58.50	0	2,999	0.00%
2018/01/26	15	60.38	19	57.73	57.00	-4	2,955	-0.14%
2018/01/25	17	59.52	21.2	59.22	58.90	-4.2	2,847	-0.15%
2018/01/24	11	54.95	11	55.24	55.90	0	2,779	0.00%
2018/01/23	5	54.90	0	0.00	53.10	5	2,776	0.18%
2018/01/22	3	53.17	0	0.00	54.00	3	2,811	0.11%
2018/01/19	0	0.00	1	52.50	53.10	-1	2,819	-0.04%
2018/01/18	1	52.00	0	0.00	51.20	1	2,825	0.04%
2018/01/12	1	50.10	2	49.93	49.80	-1	3,160	-0.03%
2018/01/11	1.1	50.43	1	50.50	50.50	0.1	3,278	0.00%
2018/01/09	0	0.00	2	51.00	50.90	-2	3,512	-0.06%
2018/01/08	1	51.60	2	51.10	51.00	-1	3,583	-0.03%
2018/01/05	0	0.00	1	53.60	52.30	-1	3,640	-0.03%
2018/01/04	11	52.54	1	54.00	54.00	10	3,698	0.27%
2018/01/03	0	0.00	1	51.80	51.50	-1	3,789	-0.03%
2018/01/02	1	50.30	0	0.00	50.30	1	3,843	0.03%