建準 (2421)-亞東券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
2,193張
產業
上市電子零組件類股
783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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/25	3	112.17	0	114.50	114.50	3	6,029	0.05%
2024/06/24	0	0.00	1	113.00	114.50	-1	6,351	-0.02%
2024/06/21	1	114.00	8	114.13	114.50	-7	6,800	-0.10%
2024/06/20	0	0.00	5	112.50	113.00	-5	6,943	-0.07%
2024/06/19	2	110.00	3	111.00	112.00	-1	6,973	-0.01%
2024/06/18	0	0.00	10	109.50	111.00	-10	6,998	-0.14%
2024/06/17	4	110.75	0	0.00	109.00	4	7,065	0.06%
2024/06/14	4	110.50	4	112.00	112.00	0	7,189	0.00%
2024/06/13	10	112.00	3	112.33	112.00	7	7,281	0.10%
2024/06/12	4	107.75	4	109.25	109.50	0	7,327	0.00%
2024/06/11	4	109.25	0	0.00	108.50	4	7,442	0.05%
2024/06/07	8	111.94	0	0.00	111.00	8	7,701	0.10%
2024/06/06	0.3	116.67	0.1	115.50	115.50	0.2	7,775	0.00%
2024/06/04	4	117.25	0	0.00	117.00	4	8,010	0.05%
2024/06/03	10	120.50	6.2	120.25	120.00	3.8	8,330	0.05%
2024/05/31	1	118.00	2.5	117.84	118.00	-1.5	8,603	-0.02%
2024/05/30	1	114.01	0	116.00	115.00	1	8,694	0.01%
2024/05/29	3.2	117.19	2	117.50	117.50	1.2	8,895	0.01%
2024/05/28	0	117.50	2	118.50	116.50	-2	9,087	-0.02%
2024/05/27	0.1	116.50	1.1	116.01	117.50	-1	9,196	-0.01%
2024/05/24	4.2	111.26	4	111.75	112.00	0.2	9,253	0.00%
2024/05/23	0	0.00	2	114.50	113.50	-2	9,394	-0.02%
2024/05/22	0.3	115.50	1	115.50	115.50	-0.7	9,767	-0.01%
2024/05/20	2	114.25	3	114.00	114.00	-1	10,135	-0.01%
2024/05/17	1	112.00	1	115.00	114.00	0	10,330	0.00%
2024/05/15	2.2	113.05	0	0.00	112.50	2.2	10,805	0.02%
2024/05/14	0	0.00	5	113.60	114.00	-5	11,284	-0.04%
2024/05/13	7.1	111.73	0	0.00	112.00	7.1	12,076	0.06%
2024/05/10	1	115.49	0.1	117.50	114.50	0.9	12,864	0.01%
2024/05/09	0.1	119.00	2	118.75	119.50	-1.9	13,255	-0.01%
2024/05/06	0	0.00	4	113.62	114.00	-4	14,664	-0.03%
2024/05/03	2	113.00	0	0.00	111.50	2	14,980	0.01%
2024/05/02	3	110.83	2	112.00	112.50	1	15,317	0.01%
2024/04/30	4.1	113.12	3	113.50	112.50	1.1	15,649	0.01%
2024/04/29	1	116.00	1	115.00	116.00	0	16,083	0.00%
2024/04/26	2	115.50	4	114.25	113.00	-2	16,379	-0.01%
2024/04/25	4	111.62	3	112.17	110.50	1	16,446	0.01%
2024/04/24	1	114.00	1	115.49	113.50	0	16,450	0.00%
2024/04/23	0	109.50	0	0.00	109.50	0	16,467	0.00%
2024/04/22	2	112.00	2	109.00	109.00	0	16,612	0.00%
2024/04/19	6	113.42	4	112.63	112.00	2	16,680	0.01%
2024/04/18	1	116.00	1	115.50	115.50	0	16,710	0.00%
2024/04/17	6	116.50	1	117.50	116.50	5	16,805	0.03%
2024/04/16	0.1	115.93	3	115.50	115.50	-2.9	16,969	-0.02%
2024/04/15	3.3	121.36	0.1	119.50	120.50	3.2	17,056	0.02%
2024/04/12	1	123.00	0	123.83	123.00	1	17,061	0.01%
2024/04/11	0.2	122.50	1	122.50	122.50	-0.8	17,176	0.00%
2024/04/10	1.3	124.98	0	0.00	123.00	1.3	17,267	0.01%
2024/04/09	7	129.64	2.1	129.26	128.00	4.9	17,307	0.03%
2024/04/08	2.1	132.00	3	132.33	132.50	-0.9	17,458	-0.01%
2024/04/03	4.1	128.54	12	127.92	128.50	-7.9	17,543	-0.05%
2024/04/02	6.3	130.27	1.1	132.04	128.50	5.2	17,602	0.03%
2024/04/01	4.1	131.31	7.1	132.40	134.00	-3	17,668	-0.02%
2024/03/29	18.4	136.95	16.1	137.32	131.00	2.4	17,620	0.01%
2024/03/28	4	131.25	12.1	133.15	131.50	-8.1	17,305	-0.05%
2024/03/27	7	130.43	25	131.34	132.00	-18	17,599	-0.10%
2024/03/26	10.2	126.67	24.1	128.49	129.00	-13.9	17,322	-0.08%
2024/03/25	1.1	124.59	12.1	124.34	125.50	-11	16,892	-0.07%
2024/03/22	2	120.50	3	121.50	120.50	-1	16,746	-0.01%
2024/03/21	1	119.00	0	0.00	120.00	1	16,697	0.01%
2024/03/20	9	120.94	11	120.27	119.00	-2	16,679	-0.01%
2024/03/19	6	120.58	7	120.50	122.00	-1	16,634	-0.01%
2024/03/18	2	118.50	3	120.51	123.00	-1	16,533	-0.01%
2024/03/15	7.1	117.71	1	119.00	117.50	6.1	16,458	0.04%
2024/03/14	10.1	118.85	18	118.25	118.00	-7.9	16,399	-0.05%
2024/03/13	14.5	120.17	4	119.00	118.50	10.5	16,296	0.06%
2024/03/12	3	123.67	3	125.83	126.00	0	16,042	0.00%
2024/03/11	4	122.63	4	122.88	123.50	0	16,071	0.00%
2024/03/08	13.2	123.69	8	127.19	123.00	5.2	16,014	0.03%
2024/03/07	16.4	128.78	9.1	126.20	125.00	7.3	15,879	0.05%
2024/03/06	4	132.88	16	134.03	133.50	-12	15,534	-0.08%
2024/03/05	0.1	130.50	8	130.88	131.00	-7.9	15,236	-0.05%
2024/03/04	6	128.50	1.1	132.38	127.00	4.9	15,135	0.03%
2024/03/01	0.1	131.00	3.5	129.79	131.00	-3.4	14,965	-0.02%
2024/02/29	4	126.50	5.5	127.73	127.00	-1.5	14,759	-0.01%
2024/02/27	5.1	124.86	17	122.65	124.50	-11.9	14,539	-0.08%
2024/02/26	2	124.25	3	126.17	127.50	-1	14,411	-0.01%
2024/02/23	33.2	128.95	11	130.36	125.00	22.2	14,288	0.16%
2024/02/22	25.5	134.88	16.5	133.61	132.50	9	13,948	0.06%
2024/02/21	4	132.75	7	133.29	132.00	-3	13,715	-0.02%
2024/02/20	3	130.67	2	133.00	134.00	1	13,634	0.01%
2024/02/19	3	138.83	2	135.25	134.50	1	13,535	0.01%
2024/02/16	9	135.72	22.1	135.86	136.00	-13.1	13,404	-0.10%
2024/02/15	38	138.07	40	139.09	138.00	-2	13,144	-0.02%
2024/02/05	23	136.26	39.7	136.56	132.50	-16.7	12,740	-0.13%
2024/02/02	12.1	129.77	34.8	133.25	134.50	-22.7	12,054	-0.19%
2024/02/01	12.1	122.25	22.1	121.41	122.50	-10	11,430	-0.09%
2024/01/31	6	117.33	4.2	116.86	116.50	1.8	11,199	0.02%
2024/01/30	24	120.67	15	120.27	118.00	9	11,261	0.08%
2024/01/29	26.8	117.50	12	117.08	117.00	14.8	10,883	0.14%
2024/01/26	5.1	110.32	55	110.32	109.00	-49.9	10,329	-0.48%
2024/01/25	5	108.80	4.1	108.35	109.00	0.9	10,066	0.01%
2024/01/24	1	110.50	26	112.13	111.50	-25	9,756	-0.26%
2024/01/23	41.1	109.01	27.1	110.46	111.50	14	9,444	0.15%
2024/01/22	56.1	105.93	12.4	105.89	107.50	43.7	8,967	0.49%
2024/01/19	3.3	99.94	3	100.03	100.50	0.3	8,676	0.00%
2024/01/18	8	96.56	8	95.98	95.60	0	8,518	0.00%
2024/01/17	8	98.38	5	97.62	97.70	3	8,490	0.04%
2024/01/16	4	99.75	10.1	100.27	99.40	-6.1	8,459	-0.07%
2024/01/15	7	101.43	5	100.80	101.50	2	8,322	0.02%
2024/01/12	3	101.83	1	103.50	102.50	2	8,275	0.02%
2024/01/11	10	102.20	8.1	101.51	101.50	1.9	8,245	0.02%
2024/01/10	3.1	98.36	4	99.77	102.00	-0.9	8,263	-0.01%
2024/01/09	11	98.27	48	98.84	97.50	-37	8,176	-0.45%
2024/01/08	14	98.42	10	98.64	98.10	4	8,102	0.05%
2024/01/05	8.2	100.16	6	99.72	98.70	2.2	8,110	0.03%
2024/01/04	9	102.44	8	103.13	101.00	1	8,137	0.01%
2024/01/03	12	106.08	10.2	105.61	104.50	1.8	8,332	0.02%
2024/01/02	9.1	109.64	23.1	109.85	109.00	-13.9	8,274	-0.17%
2023/12/29	3.1	109.00	3	107.84	107.50	0.1	8,143	0.00%
2023/12/28	4	107.12	3	106.17	105.50	1	8,057	0.01%
2023/12/27	9	107.22	3	106.34	108.00	6	8,127	0.07%
2023/12/26	1	105.50	1.1	104.96	106.00	-0.1	8,206	0.00%
2023/12/25	58.1	109.32	17	107.88	105.00	41.1	8,301	0.50%
2023/12/22	10	105.50	64.1	104.99	106.00	-54.1	7,963	-0.68%
2023/12/21	0	0.00	4	95.53	96.50	-4	7,744	-0.05%
2023/12/20	1	94.20	9	94.77	94.70	-8	7,812	-0.10%
2023/12/18	2	93.70	0	0.00	93.60	2	7,947	0.03%
2023/12/15	4	94.38	0	0.00	93.80	4	8,032	0.05%
2023/12/14	0	0.00	7	95.11	95.10	-7	8,186	-0.09%
2023/12/13	4	94.30	7	95.20	94.10	-3	8,232	-0.04%
2023/12/12	6	94.13	14	93.61	93.50	-8	8,288	-0.10%
2023/12/11	6.1	94.58	3	94.20	94.20	3.1	8,382	0.04%
2023/12/08	0	0.00	7	96.01	95.30	-7	8,450	-0.08%
2023/12/07	11.1	94.76	7	96.13	94.70	4.1	8,538	0.05%
2023/12/06	12	96.66	13.1	99.21	95.40	-1.1	8,671	-0.01%
2023/12/05	3.1	95.15	5	96.28	96.20	-1.9	8,706	-0.02%
2023/12/04	13	96.32	53	96.80	94.00	-40	8,737	-0.46%
2023/12/01	6	98.23	8	99.24	99.00	-2	8,752	-0.02%
2023/11/30	10	98.34	21	100.03	98.40	-11	8,901	-0.12%
2023/11/29	12	99.43	4.2	99.99	99.60	7.9	8,945	0.09%
2023/11/28	2.2	94.70	5	98.12	98.50	-2.9	9,067	-0.03%
2023/11/27	6	96.40	5	95.50	93.60	1	9,242	0.01%
2023/11/24	1	97.20	1	97.60	97.10	0	9,469	0.00%
2023/11/22	0	0.00	1	101.00	99.10	-1	10,020	-0.01%
2023/11/21	9	102.00	11	102.18	101.50	-2	10,285	-0.02%
2023/11/20	4	100.75	1	99.40	102.00	3	10,949	0.03%
2023/11/17	2	99.00	0	0.00	100.00	2	11,177	0.02%
2023/11/16	5	99.70	4	100.75	101.00	1	11,857	0.01%
2023/11/15	1	99.30	3	99.23	98.80	-2	12,273	-0.02%
2023/11/14	4	98.68	0	0.00	97.10	4	12,830	0.03%
2023/11/13	1.1	97.53	2	98.25	97.90	-0.9	13,796	-0.01%
2023/11/10	9	96.44	4	95.20	95.20	5	14,333	0.03%
2023/11/09	11	98.93	7.1	99.58	99.60	3.9	14,575	0.03%
2023/11/08	11.1	99.77	61	100.14	98.90	-49.9	14,633	-0.34%
2023/11/07	10.1	96.62	6.2	97.41	97.50	3.9	14,402	0.03%
2023/11/06	61.2	96.30	11	96.85	99.70	50.2	14,182	0.35%
2023/11/03	13	92.36	1	93.10	90.80	12	13,849	0.09%
2023/11/02	8	92.29	9	92.92	93.00	-1	13,830	-0.01%
2023/11/01	2	87.80	1.1	89.62	89.50	0.9	13,856	0.01%
2023/10/31	3	89.13	1	87.80	87.00	2	13,888	0.01%
2023/10/27	1	90.90	0	0.00	90.10	1	13,997	0.01%
2023/10/26	0	90.70	4	90.80	89.40	-4	14,060	-0.03%
2023/10/25	2	93.55	2	93.55	93.10	0	14,076	0.00%
2023/10/24	3	92.50	1	93.99	94.50	2	14,810	0.01%
2023/10/23	1	92.60	0	0.00	92.20	1	15,327	0.01%
2023/10/20	2	92.45	2	92.75	92.50	0	15,897	0.00%
2023/10/19	5	93.76	9	93.68	93.80	-4	16,900	-0.02%
2023/10/18	1	94.06	7	95.78	95.00	-6	17,819	-0.03%
2023/10/17	7.1	101.05	2	99.90	99.90	5.1	17,877	0.03%
2023/10/16	3	104.67	2	103.25	103.00	1	18,907	0.01%
2023/10/13	4	106.13	1	106.00	106.00	3	19,585	0.02%
2023/10/12	6	106.67	5	108.50	108.50	1	20,038	0.00%
2023/10/11	7	108.79	4	107.00	105.00	3	20,439	0.01%
2023/10/06	5	118.10	6	117.67	116.50	-1	20,700	0.00%
2023/10/05	5	118.60	2	117.50	118.50	3	20,878	0.01%
2023/10/04	3	116.33	4.1	117.20	117.00	-1.1	20,883	-0.01%
2023/10/03	11	121.45	5.1	121.36	119.50	5.9	20,916	0.03%
2023/10/02	11.1	121.95	13.1	121.82	122.00	-2	20,971	-0.01%
2023/09/28	25	115.98	13	116.54	116.50	12	20,867	0.06%
2023/09/27	6	111.83	5	112.90	115.00	1	20,852	0.00%
2023/09/26	7.1	112.65	10.9	113.73	111.00	-3.8	21,236	-0.02%
2023/09/25	8	109.19	6.1	109.99	109.50	1.9	21,345	0.01%
2023/09/22	7.1	108.75	9	109.06	109.50	-1.9	21,354	-0.01%
2023/09/21	2	107.50	7	106.21	106.50	-5	21,289	-0.02%
2023/09/20	8	107.94	7	107.36	107.50	1	21,308	0.00%
2023/09/19	6	107.25	5	106.70	107.00	1	21,372	0.00%
2023/09/18	8	111.13	5	110.50	110.50	3	21,265	0.01%
2023/09/15	2	114.75	3	115.67	115.50	-1	21,287	0.00%
2023/09/14	4	115.75	5	116.20	115.50	-1	21,379	0.00%
2023/09/13	3	112.50	6	112.42	112.50	-3	21,744	-0.01%
2023/09/12	7	115.71	6	114.17	113.50	1	21,932	0.00%
2023/09/11	3.2	115.03	5	115.30	115.50	-1.8	22,143	-0.01%
2023/09/08	4	120.38	5	120.50	120.50	-1	22,151	0.00%
2023/09/07	1	124.01	1	125.50	124.50	0	22,155	0.00%
2023/09/06	3	128.67	0	128.50	127.00	3	22,432	0.01%
2023/09/05	12	125.04	7	125.71	126.50	5	22,712	0.02%
2023/09/04	5	126.90	4	128.00	128.00	1	22,644	0.00%
2023/09/01	17	130.91	7.1	129.04	128.50	9.9	22,782	0.04%
2023/08/31	2.1	132.55	5	134.40	136.00	-2.9	22,757	-0.01%
2023/08/30	14	132.64	10	134.85	132.00	4	22,673	0.02%
2023/08/29	16	133.97	6	133.50	132.00	10	22,883	0.04%
2023/08/28	15	135.63	4	135.25	132.50	11	22,896	0.05%
2023/08/25	9	142.78	8.1	144.42	141.00	0.9	22,831	0.00%
2023/08/24	17.1	148.41	13	150.65	144.50	4.1	22,784	0.02%
2023/08/23	24	146.10	5	146.80	145.00	19	22,838	0.08%
2023/08/22	26.1	150.09	30.2	148.12	145.50	-4.1	23,738	-0.02%
2023/08/21	5.2	142.83	18.9	147.46	151.00	-13.7	23,305	-0.06%
2023/08/18	13	145.42	13.6	144.15	137.50	-0.6	22,972	0.00%
2023/08/17	23	146.65	7.3	147.83	147.50	15.7	22,528	0.07%
2023/08/16	3.7	136.18	6	138.41	143.50	-2.3	21,786	-0.01%
2023/08/15	5	130.60	7	130.50	130.50	-2	21,880	-0.01%
2023/08/14	11	125.18	2.1	125.50	124.00	8.9	21,769	0.04%
2023/08/11	0.1	130.50	3	128.17	130.00	-2.9	21,742	-0.01%
2023/08/10	4.5	123.94	1	123.50	123.50	3.5	21,931	0.02%
2023/08/09	1.1	136.95	2	137.25	137.00	-1	21,988	0.00%
2023/08/08	2.3	136.32	1.8	135.71	136.00	0.4	22,187	0.00%
2023/08/07	1.5	137.00	8	139.56	139.00	-6.5	22,401	-0.03%
2023/08/04	2.3	124.44	6	125.92	128.50	-3.7	22,641	-0.02%
2023/08/02	7	121.50	2	119.00	117.00	5	23,300	0.02%
2023/08/01	1	121.00	1	128.00	130.00	0	24,394	0.00%
2023/07/31	2.3	131.55	5	140.30	132.00	-2.7	24,482	-0.01%
2023/07/28	2	141.75	4.1	144.08	144.50	-2.1	24,568	-0.01%
2023/07/27	22.1	148.71	26.1	150.74	145.00	-4	24,523	-0.02%
2023/07/26	8.1	143.27	6	143.58	141.00	2.1	23,764	0.01%
2023/07/25	6	143.92	3.1	142.47	139.00	2.9	23,183	0.01%
2023/07/24	42.3	146.55	10.1	145.20	143.50	32.2	22,575	0.14%
2023/07/21	10.1	130.68	15	133.27	137.50	-4.9	21,528	-0.02%
2023/07/20	4	122.63	15	121.57	125.00	-11	20,557	-0.05%
2023/07/19	15	110.53	7.2	114.05	114.00	7.8	20,318	0.04%
2023/07/18	7.2	106.56	27	108.43	112.50	-19.8	19,201	-0.10%
2023/07/17	9	97.69	18.2	102.07	102.50	-9.2	18,442	-0.05%
2023/07/14	19	99.52	10	99.61	101.00	9	17,939	0.05%
2023/07/13	16.2	100.00	36.2	98.48	96.30	-20	17,454	-0.11%
2023/07/12	32.2	94.42	17	94.26	93.80	15.2	17,025	0.09%
2023/07/11	6	91.60	1	93.10	90.70	5	16,783	0.03%
2023/07/10	6	91.32	1	92.60	90.10	5	16,667	0.03%
2023/07/07	9	95.78	1	95.70	92.80	8	16,520	0.05%
2023/07/06	4	97.88	1	101.00	96.70	3	16,301	0.02%
2023/07/05	6	102.49	3.3	102.41	102.00	2.7	16,095	0.02%
2023/07/04	21.3	105.99	22.3	105.02	108.00	-1	15,884	-0.01%
2023/07/03	13.3	100.04	34	98.52	102.00	-20.7	15,347	-0.13%
2023/06/30	10	92.26	12	92.63	93.00	-2	14,909	-0.01%
2023/06/29	0	0.00	26	91.37	91.40	-26	14,811	-0.18%
2023/06/28	1	88.80	4	89.95	89.30	-3	14,780	-0.02%
2023/06/27	17	87.35	5	88.02	87.00	12	14,780	0.08%
2023/06/26	8	89.49	4	89.60	89.80	4	14,745	0.03%
2023/06/21	10	91.92	5	91.94	92.10	5	14,717	0.03%
2023/06/20	9	90.63	13	91.43	90.40	-4	14,682	-0.03%
2023/06/19	25	92.52	13	96.53	90.20	12	14,599	0.08%
2023/06/16	9	92.46	23	92.42	92.00	-14	14,162	-0.10%
2023/06/15	24	91.24	3.2	91.63	90.10	20.8	13,900	0.15%
2023/06/14	14	91.17	34	90.61	92.70	-20	13,578	-0.15%
2023/06/13	18.2	87.79	20	87.78	88.30	-1.8	13,405	-0.01%
2023/06/12	23	85.21	0.2	89.00	85.10	22.8	13,270	0.17%
2023/06/09	5	91.76	7	92.47	91.20	-2	12,936	-0.02%
2023/06/08	3	89.07	2	88.55	88.40	1	12,556	0.01%
2023/06/07	2.2	89.17	14	89.70	89.80	-11.8	12,450	-0.09%
2023/06/06	29	88.50	1	87.30	87.60	28	12,210	0.23%
2023/06/05	0	0.00	20.2	86.30	87.90	-20.2	12,078	-0.17%
2023/06/02	37.2	90.30	26	91.03	87.90	11.2	11,920	0.09%
2023/06/01	2.1	88.23	8	87.95	88.20	-6	11,438	-0.05%
2023/05/31	13	86.07	2	86.05	86.80	11	11,172	0.10%
2023/05/30	1	87.70	7.3	88.30	87.90	-6.3	10,847	-0.06%
2023/05/29	30.3	87.79	23	88.83	89.00	7.3	10,580	0.07%
2023/05/26	22.2	85.65	20	86.48	84.50	2.2	9,771	0.02%
2023/05/25	0	0.00	15	80.94	81.50	-15	8,547	-0.18%
2023/05/24	5	71.56	10.2	73.25	74.10	-5.2	8,237	-0.06%
2023/05/23	19.2	72.08	18	73.42	72.00	1.2	8,023	0.01%
2023/05/22	7	71.70	5.2	72.81	72.30	1.8	7,791	0.02%
2023/05/19	24.2	70.91	11	71.64	71.70	13.2	7,502	0.18%
2023/05/18	4	67.50	1.3	67.94	68.20	2.8	6,752	0.04%
2023/05/17	1.3	66.04	3	66.77	66.30	-1.8	6,480	-0.03%
2023/05/16	2	64.85	1	64.80	64.80	1	6,224	0.02%
2023/05/15	4	65.05	0	0.00	65.50	4	5,967	0.07%
2023/05/12	1	63.80	3	63.03	65.00	-2	5,841	-0.03%
2023/05/11	2	66.00	4	65.80	65.00	-2	5,603	-0.04%
2023/05/10	0	0.00	7.2	68.12	68.20	-7.2	5,334	-0.13%
2023/05/09	13	66.76	21.3	68.37	67.60	-8.3	4,964	-0.17%
2023/05/08	11.2	63.92	14	64.45	66.00	-2.8	4,214	-0.07%
2023/05/05	0	0.00	13	61.07	61.60	-13	3,060	-0.42%
2023/05/04	26.3	55.67	13	55.15	56.00	13.3	2,856	0.47%
2023/05/03	7	52.94	4	52.88	52.50	3	2,667	0.11%
2023/05/02	1	54.10	4	53.68	54.00	-3	2,645	-0.11%
2023/04/28	0	0.00	2	52.60	52.60	-2	2,610	-0.08%
2023/04/27	5	51.80	0	0.00	51.80	5	2,589	0.19%
2023/04/26	1	50.90	3	52.23	52.50	-2	2,571	-0.08%
2023/04/25	6	52.53	2	50.75	50.90	4	2,543	0.16%
2023/04/24	2	52.55	4	52.65	53.10	-2	2,492	-0.08%
2023/04/21	4	51.50	4	51.53	51.30	0	2,474	0.00%
2023/04/20	2	52.85	4	53.40	53.30	-2	2,475	-0.08%
2023/04/19	2	54.10	0	0.00	53.70	2	2,460	0.08%
2023/04/18	23	55.35	16.3	54.72	55.00	6.7	2,436	0.27%
2023/04/17	3.3	55.62	4	55.38	56.00	-0.7	2,334	-0.03%
2023/04/14	0	0.00	7	53.19	52.90	-7	2,157	-0.32%
2023/04/13	1	52.20	5	52.68	52.50	-4	2,130	-0.19%
2023/04/12	0	0.00	7	52.89	52.80	-7	2,106	-0.33%
2023/04/11	0	0.00	14	52.78	53.00	-14	2,068	-0.68%
2023/04/10	5	51.48	5	51.80	51.80	0	2,011	0.00%
2023/04/07	7	52.16	3	52.10	51.70	4	1,988	0.20%
2023/04/06	11	52.64	6	53.20	53.50	5	1,946	0.26%
2023/03/31	3	52.33	1	52.40	52.40	2	1,896	0.11%
2023/03/30	3	52.53	12	52.78	52.50	-9	1,873	-0.48%
2023/03/29	14	52.43	12	51.98	52.00	2	1,822	0.11%
2023/03/28	13	51.12	1.3	50.90	51.80	11.7	1,782	0.66%
2023/03/27	2.3	53.13	16	52.84	52.90	-13.7	1,692	-0.81%
2023/03/24	23	51.50	0	0.00	51.40	23	1,583	1.45%
2023/03/23	1	51.70	1.3	50.92	51.30	-0.3	1,535	-0.02%
2023/03/22	3	50.30	24	49.90	50.50	-21	1,470	-1.43%
2023/03/21	0	48.73	7	49.06	49.10	-7	1,364	-0.51%
2023/03/20	5	48.14	1	48.70	47.60	4	1,311	0.31%
2023/03/17	1	47.45	0.3	47.90	48.10	0.7	1,344	0.05%
2023/03/16	0	0.00	2	47.80	47.55	-2	1,401	-0.14%
2023/03/15	5.3	47.92	6	48.29	47.85	-0.7	1,490	-0.05%
2023/03/13	12	45.98	2	45.95	46.10	10	1,515	0.66%
2023/03/10	0	45.15	3	45.17	45.20	-3	1,529	-0.20%
2023/03/09	2	46.30	1	46.20	45.05	1	1,548	0.06%
2023/03/08	0	0.00	4	45.11	45.30	-4	1,570	-0.25%
2023/02/10	3	42.60	0	0.00	42.10	3	1,911	0.16%
2023/02/09	6	43.03	0	0.00	42.95	6	2,041	0.29%
2023/02/08	0	0.00	5	43.25	43.25	-5	2,138	-0.23%
2023/02/03	0	0.00	2	43.00	43.30	-2	2,165	-0.09%
2023/02/02	2	43.60	0	0.00	43.55	2	2,162	0.09%
2023/01/12	1	41.80	0	0.00	41.35	1	2,292	0.04%
2023/01/10	6	42.25	0	0.00	42.10	6	2,314	0.26%
2023/01/05	0	0.00	1	43.20	42.80	-1	2,346	-0.04%
2023/01/04	1	42.70	0	0.00	42.60	1	2,395	0.04%
2022/12/28	3	44.20	0	0.00	43.40	3	2,443	0.12%
2022/12/21	0	0.00	1	45.80	45.80	-1	2,399	-0.04%
2022/12/06	1	48.20	1	49.20	48.15	0	1,977	0.00%
2022/12/05	1	47.40	1	48.20	48.10	0	1,859	0.00%
2022/12/01	0	0.00	13	47.03	47.20	-13	1,744	-0.75%
2022/11/30	1	46.85	2	47.35	47.00	-1	1,695	-0.06%
2022/11/29	5	45.90	0	0.00	45.95	5	1,630	0.31%
2022/11/25	0	0.00	5	44.90	44.90	-5	1,600	-0.31%
2022/11/24	1	45.30	0	0.00	45.40	1	1,592	0.06%
2022/11/23	2	45.88	16	45.76	46.05	-14	1,564	-0.89%
2022/11/22	0	0.00	4	45.30	45.20	-4	1,545	-0.26%
2022/11/17	3	45.75	10	45.70	45.75	-7	1,515	-0.46%
2022/11/16	0	0.00	37	45.22	45.55	-37	1,485	-2.49%
2022/11/15	9	44.26	85	44.37	44.60	-76	1,449	-5.24%
2022/11/14	0	0.00	1	44.40	44.35	-1	1,431	-0.07%
2022/11/11	66	44.90	5	47.00	44.25	61	1,424	4.28%
2022/11/10	0	0.00	63	45.42	45.65	-63	1,376	-4.58%
2022/11/09	1	45.20	3	45.08	45.05	-2	1,349	-0.15%
2022/11/08	59	45.24	0	0.00	45.00	59	1,335	4.42%
2022/11/07	3	44.93	4	45.98	46.10	-1	1,279	-0.08%
2022/11/04	13	41.43	24	43.10	43.55	-11	1,161	-0.95%
2022/11/03	11	41.12	0	0.00	42.00	11	1,083	1.02%
2022/11/01	0	0.00	100	40.41	40.75	-100	1,176	-8.50%
2022/10/31	1	40.25	0	0.00	40.20	1	1,199	0.08%
2022/10/28	5	41.25	0	0.00	40.60	5	1,219	0.41%
2022/10/27	0	0.00	6	41.94	42.15	-6	1,254	-0.48%
2022/10/25	5	40.64	0	0.00	40.10	5	1,366	0.37%
2022/10/24	0	0.00	8	41.70	41.70	-8	1,405	-0.57%
2022/10/21	0	0.00	2	39.68	39.95	-2	1,383	-0.14%
2022/10/20	1	39.34	0	0.00	38.85	1	1,381	0.07%
2022/10/19	0	0.00	3	40.70	40.50	-3	1,351	-0.22%
2022/10/18	8	40.65	0	0.00	40.40	8	1,349	0.60%
2022/10/13	3	41.35	3	41.65	40.85	0	1,401	0.00%
2022/10/12	3	40.75	3	41.20	40.90	0	1,376	0.00%
2022/10/11	1	38.85	0	0.00	39.45	1	1,324	0.08%
2022/10/05	0.1	37.95	0	0.00	37.05	0.1	1,298	0.01%
2022/09/23	0	0.00	5	39.75	39.05	-5	1,463	-0.34%
2022/09/22	5	40.10	0	0.00	40.10	5	1,486	0.34%
2022/09/02	0	0.00	1	41.20	40.75	-1	1,494	-0.07%
2022/08/29	0	0.00	1	42.00	42.10	-1	1,491	-0.07%
2022/08/26	0	0.00	1	41.65	42.10	-1	1,482	-0.07%
2022/08/22	3	42.62	0	0.00	42.20	3	1,453	0.21%
2022/08/18	0	0.00	1	43.45	43.70	-1	1,424	-0.07%
2022/08/15	1	43.20	0	0.00	43.10	1	1,409	0.07%
2022/08/12	1	42.55	0	0.00	42.70	1	1,391	0.07%
2022/08/09	0	0.00	15	42.40	43.60	-15	1,335	-1.12%
2022/08/03	15	41.30	0	0.00	41.75	15	1,176	1.28%
2022/08/02	0	0.00	16	41.55	41.85	-16	1,120	-1.43%
2022/07/28	0	0.00	3	38.50	38.25	-3	913	-0.33%
2022/07/27	1	38.45	0	0.00	38.50	1	907	0.11%
2022/07/26	0	0.00	1	38.15	38.10	-1	902	-0.11%
2022/07/22	5	38.75	0	0.00	38.65	5	871	0.57%
2022/07/20	4	37.29	0	0.00	37.40	4	816	0.49%
2022/07/15	0	0.00	2	33.45	33.60	-2	722	-0.28%
2022/06/30	1	33.65	0	0.00	33.30	1	592	0.17%
2022/06/17	0	36.80	0	0.00	36.35	0	581	0.00%
2022/06/01	0.1	38.50	0	0.00	38.25	0.1	743	0.02%
2022/05/19	5	36.40	0	0.00	36.60	5	1,099	0.45%
2022/05/09	1	35.80	0	0.00	35.40	1	1,610	0.06%
2022/05/06	0	0.00	2	36.50	36.70	-2	1,698	-0.12%
2022/04/27	1	36.80	2	36.85	37.00	-1	2,599	-0.04%
2022/04/21	0	0.00	1	39.65	39.55	-1	3,128	-0.03%
2022/04/19	0	0.00	1	39.50	39.10	-1	3,157	-0.03%
2022/04/18	5	39.45	0	0.00	39.45	5	3,163	0.16%
2022/04/11	2	39.55	0	0.00	39.45	2	3,185	0.06%
2022/04/08	3	41.20	1	41.85	40.90	2	3,206	0.06%
2022/04/07	4	42.81	3	43.15	42.10	1	3,221	0.03%
2022/03/29	5	43.15	0	0.00	42.20	5	3,531	0.14%
2022/03/28	0	0.00	5	42.90	43.00	-5	3,679	-0.14%
2022/03/25	5	42.85	0	0.00	42.75	5	3,681	0.14%
2022/03/24	4	42.75	4	43.05	42.95	0	3,689	0.00%
2022/03/18	0	0.00	2	43.55	43.00	-2	3,691	-0.05%
2022/03/17	2	42.00	0	0.00	42.75	2	3,691	0.05%
2022/03/10	2	43.65	0	0.00	43.70	2	3,721	0.05%
2022/03/04	0	0.00	1	44.00	43.90	-1	3,814	-0.03%
2022/03/03	1	44.65	0	0.00	44.95	1	3,828	0.03%
2022/02/24	0	0.00	2	45.90	45.35	-2	4,296	-0.05%
2022/02/23	2	46.20	0	0.00	46.75	2	4,430	0.05%
2022/02/22	1	45.00	1	44.95	45.20	0	4,542	0.00%
2022/02/18	1	48.25	4	48.40	48.45	-3	4,363	-0.07%
2022/02/17	0	0.00	1	48.00	45.70	-1	4,183	-0.02%
2022/02/10	1	46.95	7	46.53	47.10	-6	3,964	-0.15%
2022/02/09	5	46.66	7	47.33	47.60	-2	3,925	-0.05%
2022/02/08	0	0.00	1	46.40	47.05	-1	3,864	-0.03%
2022/02/07	0	0.00	2	44.95	45.25	-2	3,761	-0.05%
2022/01/26	5	42.20	0	0.00	42.30	5	3,695	0.14%
2022/01/25	1	42.10	0	0.00	41.80	1	3,663	0.03%
2022/01/24	4	44.80	2	44.65	44.45	2	3,558	0.06%
2022/01/21	2	46.80	7	47.16	44.65	-5	3,453	-0.14%
2022/01/20	4	46.04	9	47.89	48.10	-5	3,180	-0.16%
2022/01/19	9	46.84	12.2	46.80	47.20	-3.2	2,850	-0.11%
2022/01/18	4	45.55	4	44.98	45.75	0	2,558	0.00%
2022/01/17	2	43.75	2	44.50	44.35	0	2,454	0.00%
2022/01/13	3	42.90	3	43.90	42.85	0	2,343	0.00%
2022/01/10	1	42.70	0	0.00	43.50	1	2,297	0.04%
2022/01/06	2	42.68	0	0.00	43.10	2	2,279	0.09%
2022/01/05	2	42.85	0	0.00	42.90	2	2,267	0.09%
2022/01/04	0	0.00	1	43.40	43.45	-1	2,256	-0.04%
2021/12/29	2	44.90	0	0.00	45.05	2	2,186	0.09%
2021/12/28	0	0.00	26	43.13	46.15	-26	2,072	-1.25%
2021/12/27	0	0.00	5	42.65	42.50	-5	1,952	-0.26%
2021/12/24	26	42.24	0	0.00	42.00	26	1,948	1.33%
2021/12/23	2	42.80	2	42.65	42.50	0	1,931	0.00%
2021/12/22	2	42.13	4	42.11	42.25	-2	1,879	-0.11%
2021/12/15	1	40.30	0	0.00	40.45	1	1,686	0.06%
2021/12/13	2	40.80	2	40.50	40.45	0	1,671	0.00%
2021/12/10	3	41.28	0	0.00	40.95	3	1,661	0.18%
2021/12/01	0	0.00	10	42.45	43.45	-10	1,533	-0.65%
2021/11/30	10	42.18	0	0.00	41.70	10	1,492	0.67%
2021/11/26	0.1	43.10	0	0.00	43.20	0.1	1,356	0.01%
2021/11/25	0	0.00	0.1	46.55	46.00	-0.1	1,264	-0.01%
2021/11/24	6	46.00	154.1	46.11	45.55	-148.1	1,162	-12.75%	大賣/鉅額交易
2021/11/19	2	40.20	18	41.94	42.55	-16	645	-2.48%
2021/11/18	0	0.00	40	38.66	38.70	-40	488	-8.18%
2021/11/17	0	0.00	30	38.63	38.70	-30	488	-6.14%
2021/11/12	3	38.60	0	0.00	38.50	3	494	0.61%
2021/11/11	0	0.00	1	39.00	38.95	-1	496	-0.20%
2021/11/09	1	38.40	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	7	40.50	40.20	-7	515	-1.36%
2021/11/04	4	39.85	0.5	39.65	39.70	3.5	499	0.71%
2021/10/29	0	0.00	40	38.15	38.50	-40	572	-6.98%
2021/10/25	0	0.00	5	38.90	38.45	-5	583	-0.86%
2021/10/21	0	0.00	3	39.22	40.45	-3	580	-0.52%
2021/10/15	0	0.00	2	37.60	37.60	-2	590	-0.34%
2021/10/08	2	36.90	0	0.00	37.20	2	639	0.31%
2021/10/06	0	0.00	1	37.50	36.10	-1	700	-0.14%
2021/10/01	1	36.20	0	0.00	36.20	1	730	0.14%
2021/09/27	0	0.00	20	39.51	39.35	-20	781	-2.56%
2021/09/23	0	38.55	0	0.00	38.75	0	797	0.00%
2021/09/10	1	39.40	1	39.80	39.50	0	879	0.00%
2021/09/08	0	0.00	8	39.11	39.90	-8	902	-0.89%
2021/09/02	1	39.50	0	0.00	39.35	1	926	0.11%
2021/08/30	0	0.00	0	39.80	39.50	0	941	0.00%
2021/08/27	2	39.15	2	39.00	39.15	0	952	0.00%
2021/08/23	2.1	38.57	2	38.40	38.70	0.1	1,006	0.01%
2021/08/20	0	0.00	4	37.35	37.90	-4	1,011	-0.40%
2021/08/19	0	0.00	1	36.80	36.75	-1	1,014	-0.10%
2021/08/17	2	36.30	2	36.60	36.45	0	1,022	0.00%
2021/08/16	2	36.70	0	0.00	36.40	2	1,023	0.20%
2021/08/12	0	0.00	2	38.60	38.55	-2	1,032	-0.19%
2021/08/11	8	38.53	0	0.00	38.10	8	1,042	0.77%
2021/08/10	1	39.05	0	0.00	39.10	1	1,042	0.10%
2021/08/09	1	39.50	0	0.00	39.35	1	1,069	0.09%
2021/08/03	1	42.55	0	0.00	42.60	1	1,210	0.08%
2021/08/02	2	43.45	0	0.00	43.75	2	1,223	0.16%
2021/07/29	0	43.40	0	0.00	43.40	0	1,298	0.00%
2021/07/27	1	44.60	0	0.00	44.25	1	1,386	0.07%
2021/07/26	2	44.70	0	0.00	44.45	2	1,430	0.14%
2021/07/22	0	0.00	1.6	44.41	44.35	-1.6	1,473	-0.11%
2021/07/21	1	44.55	8	44.60	44.20	-7	1,488	-0.47%
2021/07/20	12	46.50	0	0.00	46.50	12	1,502	0.80%
2021/07/19	2	47.00	4	46.70	47.20	-2	1,507	-0.13%
2021/07/16	0	0.00	2	47.25	47.30	-2	1,545	-0.13%
2021/07/15	2	47.35	0	0.00	47.45	2	1,573	0.13%
2021/07/14	2	47.60	0	0.00	47.65	2	1,602	0.12%
2021/07/13	2	48.05	5	48.44	48.05	-3	1,600	-0.19%
2021/07/12	0	0.00	7	46.89	47.45	-7	1,566	-0.45%
2021/07/09	2	45.20	0	0.00	45.90	2	1,537	0.13%
2021/07/08	6	45.62	0	0.00	45.45	6	1,582	0.38%
2021/07/07	2	45.60	80	45.62	45.40	-78	1,622	-4.81%
2021/07/05	1	45.50	2	46.10	46.15	-1	1,666	-0.06%
2021/07/01	2	45.10	0	0.00	45.15	2	1,727	0.12%
2021/06/29	2	45.15	0	0.00	45.00	2	1,778	0.11%
2021/06/25	2	45.60	1	45.70	45.50	1	1,829	0.05%
2021/06/23	2	45.15	6	46.51	46.75	-4	1,835	-0.22%
2021/06/22	0	0.00	1	45.70	45.20	-1	1,821	-0.05%
2021/06/21	1	45.75	0	0.00	45.50	1	1,832	0.05%
2021/06/18	0	0.00	3	46.50	46.50	-3	1,846	-0.16%
2021/06/16	0	0.00	2	45.05	44.95	-2	1,888	-0.11%
2021/06/15	2	44.20	0	0.00	44.25	2	1,902	0.11%
2021/06/10	0	44.80	0	0.00	44.40	0	1,966	0.00%
2021/06/09	0	0.00	8	45.30	44.80	-8	1,996	-0.40%
2021/06/02	2	45.00	1	45.05	45.00	1	2,191	0.05%
2021/05/28	1	43.40	0	0.00	43.35	1	2,285	0.04%
2021/05/26	0	0.00	1	42.85	42.90	-1	2,377	-0.04%
2021/05/24	0	0.00	6	42.35	42.65	-6	2,505	-0.24%
2021/05/21	3	41.20	6	41.64	42.00	-3	2,578	-0.12%
2021/05/20	3	41.50	0	0.00	40.65	3	2,689	0.11%
2021/05/19	7	42.01	3	42.70	42.20	4	2,754	0.15%
2021/05/18	3	42.20	0	0.00	42.70	3	2,772	0.11%
2021/05/14	151	41.96	0	0.00	42.30	151	2,850	5.30%	大買/鉅額交易
2021/05/13	0	0.00	7	38.69	41.50	-7	2,835	-0.25%
2021/05/12	2	40.90	2	41.10	40.05	0	2,810	0.00%
2021/05/11	2	43.55	0	0.00	43.75	2	2,768	0.07%
2021/05/10	3	47.10	0	0.00	46.95	3	2,716	0.11%
2021/05/07	1	48.25	0	0.00	48.10	1	2,715	0.04%
2021/05/06	50	48.98	0	0.00	48.90	50	2,696	1.85%
2021/05/05	1	48.85	0	49.30	48.80	1	2,706	0.04%
2021/05/04	2	49.35	3	49.00	49.30	-1	2,745	-0.04%
2021/05/03	3	52.13	0	0.00	51.70	3	2,763	0.11%
2021/04/29	0	0.00	1	53.30	52.90	-1	2,757	-0.04%
2021/04/28	1	53.00	2	53.10	53.00	-1	2,750	-0.04%
2021/04/26	1	52.30	0	0.00	52.20	1	2,777	0.04%
2021/04/23	0	0.00	1	52.50	52.50	-1	2,778	-0.04%
2021/04/22	3	52.57	1	53.90	52.30	2	2,794	0.07%
2021/04/21	0	0.00	20	53.40	53.50	-20	2,770	-0.72%
2021/04/20	0	0.00	5	52.94	53.20	-5	2,771	-0.18%
2021/04/19	3	52.17	1	52.30	52.20	2	2,781	0.07%
2021/04/16	4	52.10	4	52.40	52.40	0	2,810	0.00%
2021/04/14	6	51.30	4	51.78	52.20	2	2,873	0.07%
2021/04/13	1.1	52.88	0	0.00	52.30	1.1	2,848	0.04%
2021/04/12	0	0.00	8	53.14	53.70	-8	2,817	-0.28%
2021/04/09	0.1	53.10	2	53.50	52.80	-1.9	2,803	-0.07%
2021/04/07	1	52.50	35	53.00	52.80	-34	2,760	-1.23%
2021/04/06	1	52.80	11	53.05	53.00	-10	2,729	-0.37%
2021/04/01	1	52.40	0	0.00	52.30	1	2,699	0.04%
2021/03/31	1	53.00	5	52.86	52.90	-4	2,672	-0.15%
2021/03/29	1	52.20	0	0.00	52.60	1	2,669	0.04%
2021/03/25	2	52.10	0	0.00	52.00	2	2,683	0.07%
2021/03/24	23	52.20	0	0.00	52.20	23	2,687	0.86%
2021/03/23	10	52.30	9	52.52	52.50	1	2,706	0.04%
2021/03/22	16	51.96	0	0.00	52.30	16	2,713	0.59%
2021/03/19	1	52.30	0	0.00	52.30	1	2,690	0.04%
2021/03/18	1	52.60	0	0.00	52.70	1	2,684	0.04%
2021/03/17	1	51.80	1	52.50	52.40	0	2,696	0.00%
2021/03/16	8	51.86	2	52.00	52.00	6	2,744	0.22%
2021/03/15	0	0.00	5	52.60	52.10	-5	2,730	-0.18%
2021/03/12	12	51.85	2	52.50	51.90	10	2,729	0.37%
2021/03/11	6	52.97	1	53.10	52.60	5	2,699	0.19%
2021/03/10	2	51.90	6	52.17	52.80	-4	2,713	-0.15%
2021/03/09	17	52.45	3	52.30	51.30	14	2,760	0.51%
2021/03/08	15	52.69	2	53.70	52.50	13	2,765	0.47%
2021/03/05	4	53.60	0	0.00	53.10	4	2,816	0.14%
2021/03/04	5	54.92	3	55.50	54.70	2	2,902	0.07%
2021/03/03	5	55.22	3	55.70	55.10	2	2,931	0.07%
2021/03/02	2	55.20	3	55.90	55.00	-1	2,896	-0.03%
2021/02/26	8	56.06	1	56.50	56.00	7	2,884	0.24%
2021/02/25	2	55.65	5	56.66	57.30	-3	2,866	-0.10%
2021/02/24	9	55.51	33	56.52	55.20	-24	2,833	-0.85%
2021/02/23	11	56.30	2	56.65	56.10	9	2,788	0.32%
2021/02/22	1	55.70	3	56.83	57.30	-2	2,772	-0.07%
2021/02/19	1	55.10	6	55.20	55.60	-5	2,704	-0.18%
2021/02/18	2	54.05	0	0.00	54.20	2	2,649	0.08%
2021/02/17	2	54.50	1	54.80	54.50	1	2,654	0.04%
2021/02/05	0	0.00	1	54.30	54.20	-1	2,600	-0.04%
2021/02/03	3	54.40	10	54.30	53.00	-7	2,633	-0.27%
2021/02/01	1	51.10	0	0.00	51.10	1	2,682	0.04%
2021/01/26	0	0.00	5	53.80	53.30	-5	2,652	-0.19%
2021/01/25	1	54.10	0	0.00	54.10	1	2,617	0.04%
2021/01/08	0	0.00	1	54.00	54.00	-1	2,380	-0.04%
2021/01/07	2	53.20	2	53.70	53.50	0	2,364	0.00%
2020/12/31	1	53.70	1	53.70	53.80	0	2,413	0.00%
2020/12/25	1	53.10	1	53.10	53.20	0	2,503	0.00%
2020/12/23	8	53.08	0	0.00	52.80	8	2,826	0.28%
2020/12/18	0	0.00	7	52.84	52.10	-7	2,896	-0.24%
2020/12/17	2	53.25	2	52.90	52.90	0	2,906	0.00%
2020/12/16	2	52.50	0	0.00	52.60	2	2,888	0.07%
2020/12/11	17	51.16	16	51.53	51.60	1	3,064	0.03%
2020/12/10	2	52.05	0	0.00	52.00	2	3,077	0.06%
2020/12/08	0	0.00	10	54.30	54.00	-10	3,029	-0.33%
2020/12/04	11	53.20	0	0.00	53.20	11	3,079	0.36%
2020/12/03	1	53.80	0	0.00	53.80	1	3,101	0.03%
2020/12/02	3	54.60	0	0.00	54.80	3	3,198	0.09%
2020/12/01	3	55.13	0	0.00	55.40	3	3,251	0.09%
2020/11/30	2	56.35	3	56.20	56.30	-1	3,454	-0.03%
2020/11/26	0	0.00	15	54.30	54.40	-15	3,381	-0.44%
2020/11/25	2	54.10	1	54.20	54.10	1	3,438	0.03%
2020/11/24	3	54.10	4	54.00	53.90	-1	3,491	-0.03%
2020/11/20	7	53.67	0	0.00	53.80	7	3,561	0.20%
2020/11/19	1	54.40	0	0.00	53.50	1	3,719	0.03%
2020/11/18	7	53.51	0	0.00	53.60	7	3,768	0.19%
2020/11/17	0.5	54.20	5	54.10	53.70	-4.5	3,827	-0.12%
2020/11/16	5	53.68	0	0.00	53.70	5	4,020	0.12%
2020/11/12	2	54.20	0	0.00	53.90	2	4,411	0.05%
2020/11/10	5	55.34	0	0.00	54.30	5	4,548	0.11%
2020/11/09	2	56.35	0	0.00	55.40	2	4,603	0.04%
2020/11/06	2	56.55	0	0.00	56.20	2	4,648	0.04%
2020/11/05	2	57.75	0	0.00	57.70	2	4,737	0.04%
2020/11/03	2	57.45	2	58.40	57.50	0	4,943	0.00%
2020/11/02	3	57.87	0	0.00	56.80	3	5,129	0.06%
2020/10/30	2	59.50	0	0.00	58.50	2	5,278	0.04%
2020/10/28	2	59.70	0	0.00	59.80	2	5,837	0.03%
2020/10/26	1	61.30	0	0.00	61.50	1	6,063	0.02%
2020/10/23	39	62.00	0	0.00	62.00	39	6,135	0.64%
2020/10/22	2	62.35	0	0.00	61.80	2	6,177	0.03%
2020/10/21	1	63.30	0	0.00	63.30	1	6,184	0.02%
2020/10/19	1	62.60	2	62.85	62.60	-1	6,266	-0.02%
2020/10/16	6	62.93	0	0.00	61.90	6	6,337	0.09%
2020/10/15	0	0.00	13	64.65	64.50	-13	6,330	-0.21%
2020/10/14	5	63.90	1	65.10	63.80	4	6,313	0.06%
2020/10/13	0	0.00	11	64.26	64.30	-11	6,292	-0.17%
2020/10/12	0	0.00	31	63.00	63.40	-31	6,287	-0.49%
2020/10/08	2	62.60	0	0.00	62.60	2	6,343	0.03%
2020/10/07	2	63.75	1	64.00	63.50	1	6,339	0.02%
2020/10/06	2	63.30	1	63.70	63.30	1	6,332	0.02%
2020/10/05	0	0.00	1	62.50	63.20	-1	6,334	-0.02%
2020/09/29	12	61.57	7	64.79	61.00	5	6,342	0.08%
2020/09/28	0	0.00	7	63.43	63.70	-7	6,247	-0.11%
2020/09/25	1	59.70	0	0.00	59.70	1	6,317	0.02%
2020/09/24	1	61.10	0	0.00	60.70	1	6,318	0.02%
2020/09/23	5	62.92	7	64.04	62.50	-2	6,307	-0.03%
2020/09/22	1	61.50	2	62.50	62.50	-1	6,259	-0.02%
2020/09/21	2	62.55	0	0.00	62.30	2	6,258	0.03%
2020/09/18	8	63.44	51	64.25	63.20	-43	6,255	-0.69%
2020/09/17	2	63.45	5	63.88	63.10	-3	6,198	-0.05%
2020/09/16	0	0.00	1	61.50	61.10	-1	6,084	-0.02%
2020/09/15	1	61.60	0	0.00	61.00	1	6,084	0.02%
2020/09/09	1	61.10	3	61.07	61.10	-2	6,120	-0.03%
2020/09/08	2	60.30	0	0.00	60.10	2	6,064	0.03%
2020/09/07	2	59.50	5	61.80	59.40	-3	6,045	-0.05%
2020/09/04	2	63.65	2	64.40	64.00	0	5,928	0.00%
2020/09/03	11	66.87	24	65.69	65.80	-13	5,879	-0.22%
2020/09/02	2	62.40	1	62.40	63.00	1	5,700	0.02%
2020/08/31	1	62.80	0	0.00	62.80	1	5,677	0.02%
2020/08/28	0	0.00	1	63.30	63.20	-1	5,652	-0.02%
2020/08/27	2	62.40	0	0.00	62.00	2	5,639	0.04%
2020/08/26	9	63.07	0	0.00	62.50	9	5,637	0.16%
2020/08/25	18	63.31	10.1	63.62	64.00	7.9	5,611	0.14%
2020/08/24	200	61.25	1	62.30	60.70	199	5,509	3.61%	大買/鉅額交易
2020/08/21	0	0.00	2	60.00	60.60	-2	5,541	-0.04%
2020/08/20	6	61.00	25	65.16	59.00	-19	5,510	-0.34%
2020/08/19	28	65.54	20.2	63.93	65.50	7.9	5,434	0.14%
2020/08/18	19	63.54	4	64.00	63.10	15	5,226	0.29%
2020/08/17	1	63.20	1	62.30	62.20	0	5,146	0.00%
2020/08/14	18	62.53	3	63.30	63.50	15	5,108	0.29%
2020/08/13	17	62.71	5	62.20	61.60	12	5,105	0.24%
2020/08/11	2	62.50	2	60.50	60.30	0	5,213	0.00%
2020/08/07	3	61.53	28	61.48	62.90	-25	5,354	-0.47%
2020/08/06	27	62.89	3	62.30	62.80	24	5,333	0.45%
2020/08/04	1	58.90	5	58.60	58.90	-4	5,531	-0.07%
2020/08/03	5	59.70	4	60.28	60.00	1	5,663	0.02%
2020/07/31	0	0.00	2	54.65	55.30	-2	5,404	-0.04%
2020/07/30	1	52.20	0	0.00	52.00	1	5,289	0.02%
2020/07/27	50	52.34	1	52.40	52.50	49	5,151	0.95%
2020/07/15	2	50.70	2	51.60	51.00	0	5,084	0.00%
2020/07/08	0	0.00	7.3	51.10	50.90	-7.3	5,027	-0.15%
2020/07/07	2	53.70	3	53.13	52.80	-1	5,017	-0.02%
2020/07/06	10	56.30	12	55.52	56.30	-2	5,016	-0.04%
2020/06/24	2	50.40	2	50.00	50.00	0	4,948	0.00%
2020/06/18	0	0.00	1	50.30	51.50	-1	5,024	-0.02%
2020/06/17	3	49.92	3	50.17	50.20	0	5,028	0.00%
2020/06/16	6	49.95	6	50.33	50.80	0	5,064	0.00%
2020/06/15	2	49.20	4	49.26	49.15	-2	5,076	-0.04%
2020/06/12	3	48.33	0	0.00	48.80	3	5,072	0.06%
2020/06/11	0	0.00	1	51.10	49.90	-1	5,050	-0.02%
2020/06/09	1	51.50	5	50.78	50.30	-4	5,048	-0.08%
2020/06/08	0	0.00	1	50.30	50.20	-1	4,972	-0.02%
2020/06/05	3	52.90	2	52.55	52.70	1	4,900	0.02%
2020/06/04	1	52.70	2	52.55	52.80	-1	4,912	-0.02%
2020/06/03	2	52.65	1	53.20	52.40	1	4,887	0.02%
2020/06/01	1	53.20	5	52.50	52.50	-4	4,793	-0.08%
2020/05/29	0	0.00	2	53.90	53.60	-2	4,727	-0.04%
2020/05/28	7	54.41	2	53.90	53.90	5	4,680	0.11%
2020/05/27	1	53.70	0.3	53.80	53.60	0.8	4,567	0.02%
2020/05/25	0	0.00	1	52.00	53.50	-1	4,417	-0.02%
2020/05/22	2	53.00	15	52.37	51.40	-13	4,350	-0.30%
2020/05/21	1	51.50	6	51.97	52.00	-5	4,312	-0.12%
2020/05/20	14	51.71	1	52.00	52.40	13	4,264	0.30%
2020/05/19	5	51.50	25	51.98	53.00	-20	4,157	-0.48%
2020/05/18	30	51.22	2	51.70	51.10	28	4,019	0.70%
2020/05/15	1	49.50	0	0.00	49.50	1	3,862	0.03%
2020/05/13	0	0.00	1	49.00	49.55	-1	3,537	-0.03%
2020/05/12	0	0.00	1	48.40	49.50	-1	3,465	-0.03%
2020/05/11	2	47.25	2	47.68	48.00	0	3,351	0.00%
2020/05/08	2	44.85	6	45.54	45.80	-4	2,916	-0.14%
2020/05/07	2	40.90	2	41.50	41.65	0	2,592	0.00%
2020/05/05	1	40.00	1	40.15	39.85	0	2,508	0.00%
2020/04/23	1	37.80	1	37.55	37.55	0	2,469	0.00%
2020/04/20	0	0.00	100	37.43	37.50	-100	2,494	-4.01%
2020/04/17	0	0.00	200	37.83	37.70	-200	2,524	-7.92%	大賣/鉅額交易
2020/04/13	1	36.90	0	0.00	36.95	1	2,640	0.04%
2020/04/10	0	0.00	115	36.88	36.75	-115	2,724	-4.22%	大賣/鉅額交易
2020/04/09	1	37.15	4	36.93	36.50	-3	2,791	-0.11%
2020/04/08	0	0.00	2	36.00	35.70	-2	2,758	-0.07%
2020/04/07	3	33.60	1	33.70	34.10	2	2,841	0.07%
2020/04/06	3	31.50	0	0.00	32.65	3	3,109	0.10%
2020/04/01	1	31.80	0	0.00	31.60	1	3,169	0.03%
2020/03/30	0	0.00	3	30.05	30.90	-3	3,143	-0.10%
2020/03/27	0	0.00	7	31.56	30.45	-7	3,144	-0.22%
2020/03/26	3	29.45	0	0.00	29.90	3	3,114	0.10%
2020/03/25	0.1	30.50	2	30.05	30.00	-1.9	3,177	-0.06%
2020/03/24	2	28.50	2	28.83	28.45	0	3,178	0.00%
2020/03/23	9	27.90	0	0.00	27.65	9	3,177	0.28%
2020/03/20	200	30.35	0	0.00	29.30	200	3,268	6.12%	大買/鉅額交易
2020/03/19	116	29.33	1	29.75	29.30	115	3,256	3.53%	大買/鉅額交易
2020/03/18	1	32.90	1	33.35	32.55	0	3,306	0.00%
2020/03/17	301.1	33.40	1	32.95	33.00	300.1	3,382	8.87%	大買/鉅額交易
2020/03/16	2	33.85	21	33.15	33.10	-19	3,416	-0.56%
2020/03/13	5	32.10	0	0.00	32.90	5	3,534	0.14%
2020/03/12	16	35.78	0	0.00	35.50	16	3,665	0.44%
2020/03/11	0	0.00	1	38.40	38.00	-1	3,879	-0.03%
2020/03/09	1	38.90	1	39.30	38.80	0	3,908	0.00%
2020/03/05	1	41.00	0	0.00	40.70	1	3,994	0.03%
2020/03/03	0	0.00	3	41.30	41.40	-3	4,094	-0.07%
2020/03/02	1	39.70	0	0.00	40.00	1	4,104	0.02%
2020/02/27	2	40.68	1	41.55	39.50	1	4,139	0.02%
2020/02/25	0	0.00	1	40.90	41.05	-1	4,354	-0.02%
2020/02/21	2	40.73	1	40.20	40.20	1	4,407	0.02%
2020/02/19	1	40.90	0	0.00	40.90	1	4,473	0.02%
2020/02/14	3	41.27	1	41.25	41.25	2	4,802	0.04%
2020/02/13	1	42.45	1	42.90	41.80	0	4,853	0.00%
2020/02/10	0	0.00	3	40.82	41.60	-3	5,332	-0.06%
2020/02/07	0	0.00	2	41.80	41.65	-2	5,733	-0.03%
2020/02/06	5	43.15	0	0.00	43.10	5	6,520	0.08%
2020/02/05	1	43.10	1	43.80	43.05	0	6,803	0.00%
2020/02/03	1	41.30	0	0.00	42.90	1	6,848	0.01%
2020/01/31	0	0.00	1	44.15	44.25	-1	6,815	-0.01%
2020/01/30	1	42.50	4	43.04	43.10	-3	6,825	-0.04%
2020/01/16	0	0.00	1	45.45	46.00	-1	6,901	-0.01%
2020/01/10	0	0.00	2	44.35	44.70	-2	7,025	-0.03%
2020/01/09	3	43.87	0	0.00	44.00	3	6,990	0.04%
2020/01/08	0	0.00	3	43.45	43.20	-3	6,972	-0.04%
2020/01/07	1	42.65	1	43.15	42.60	0	6,929	0.00%
2020/01/06	3	43.22	1	43.90	42.90	2	6,900	0.03%
2020/01/03	5	45.40	1	45.25	45.65	4	6,836	0.06%
2020/01/02	1	47.00	0	0.00	46.75	1	6,798	0.01%
2019/12/31	0	0.00	1	46.90	47.35	-1	6,846	-0.01%
2019/12/30	17	47.20	29	47.71	48.20	-12	6,774	-0.18%
2019/12/27	0	0.00	9	45.10	45.25	-9	6,496	-0.14%
2019/12/18	1	44.30	0	0.00	44.35	1	6,542	0.02%
2019/12/16	5	44.70	0	0.00	44.45	5	6,544	0.08%
2019/12/12	2	44.20	1	44.25	45.00	1	6,451	0.02%
2019/12/09	1	44.35	1	44.65	45.55	0	6,283	0.00%
2019/12/06	3	44.53	8	44.19	43.20	-5	6,124	-0.08%
2019/12/05	0	0.00	2	43.45	43.25	-2	5,947	-0.03%
2019/12/04	1	42.55	2	42.80	42.80	-1	5,925	-0.02%
2019/12/03	0	0.00	1	42.05	43.50	-1	5,931	-0.02%
2019/12/02	3	41.53	3	40.80	41.70	0	5,887	0.00%
2019/11/29	7	43.81	3	43.17	42.65	4	5,860	0.07%
2019/11/27	7	43.64	0	0.00	43.35	7	5,937	0.12%
2019/11/26	0	0.00	1	44.10	43.95	-1	5,982	-0.02%
2019/11/25	0	0.00	6	43.78	43.80	-6	6,024	-0.10%
2019/11/22	5	42.85	1	43.30	43.05	4	5,904	0.07%
2019/11/20	1	41.30	1	41.75	41.60	0	5,935	0.00%
2019/11/18	0	0.00	2	42.68	42.45	-2	6,377	-0.03%
2019/11/15	1	42.80	1	42.65	42.50	0	6,449	0.00%
2019/11/14	3	42.40	4	42.61	42.65	-1	6,527	-0.02%
2019/11/13	0	0.00	2	41.45	41.60	-2	6,578	-0.03%
2019/11/12	0	0.00	1	41.30	41.50	-1	6,679	-0.01%
2019/11/11	4	41.48	1	41.90	40.80	3	6,863	0.04%
2019/11/08	1	43.10	1	43.50	44.10	0	6,978	0.00%
2019/11/07	9	42.49	22	43.51	42.90	-13	7,406	-0.18%
2019/11/06	16	43.30	3	45.00	43.30	13	7,756	0.17%
2019/11/05	36	43.21	21	43.31	44.05	15	7,513	0.20%
2019/11/04	1	41.05	3	40.95	41.05	-2	6,716	-0.03%
2019/10/29	0	0.00	3	38.20	38.10	-3	6,552	-0.05%
2019/10/25	20	39.25	20	39.35	39.20	0	6,523	0.00%
2019/10/24	0	0.00	25	38.90	39.35	-25	6,450	-0.39%
2019/10/22	0	0.00	1	39.05	38.95	-1	6,487	-0.02%
2019/10/21	2	38.75	20	38.97	38.80	-18	6,538	-0.28%
2019/10/18	1	38.10	6	38.49	38.40	-5	6,464	-0.08%
2019/10/17	0	0.00	20	37.95	37.95	-20	6,408	-0.31%
2019/10/14	18	36.87	0	0.00	36.65	18	6,459	0.28%
2019/10/08	1	38.20	0	0.00	37.60	1	6,393	0.02%
2019/10/07	0	0.00	6	38.88	38.65	-6	6,324	-0.09%
2019/10/02	2	37.40	0	0.00	37.40	2	6,086	0.03%
2019/10/01	18	36.79	1	37.50	37.50	17	6,093	0.28%
2019/09/27	0	0.00	3	37.75	37.70	-3	6,045	-0.05%
2019/09/26	15	38.97	0	0.00	39.15	15	5,980	0.25%
2019/09/25	4	40.24	19	39.76	39.75	-15	5,960	-0.25%
2019/09/24	2	39.95	2	40.00	39.65	0	5,910	0.00%
2019/09/23	7	40.55	6	39.92	39.70	1	5,875	0.02%
2019/09/20	1	40.10	25	40.00	40.20	-24	5,815	-0.41%
2019/09/19	0	0.00	2	39.43	39.70	-2	5,713	-0.04%
2019/09/18	1	39.00	0	0.00	38.60	1	5,654	0.02%
2019/09/16	10	39.20	10	39.45	39.05	0	5,621	0.00%
2019/09/12	0	0.00	5	38.05	38.60	-5	5,580	-0.09%
2019/09/11	0.1	37.95	0	0.00	37.60	0.1	5,545	0.00%
2019/09/09	11	39.10	22	39.11	38.75	-11	5,429	-0.20%
2019/09/06	1	38.70	11	39.00	38.65	-10	5,360	-0.19%
2019/09/05	10	38.95	2	38.65	38.70	8	5,331	0.15%
2019/09/04	1	38.15	10	38.40	38.65	-9	5,283	-0.17%
2019/09/03	2	38.25	12	38.44	38.05	-10	5,259	-0.19%
2019/08/30	14	38.74	2	38.95	38.00	12	5,193	0.23%
2019/08/29	3.1	38.01	3	37.75	38.45	0.1	5,041	0.00%
2019/08/28	10	38.49	8	38.43	38.50	2	4,961	0.04%
2019/08/26	21	37.82	0	0.00	37.65	21	4,812	0.44%
2019/08/23	10	39.50	32	39.35	39.50	-22	4,725	-0.47%
2019/08/22	19	40.83	9	40.68	40.35	10	4,597	0.22%
2019/08/21	15	39.67	11	40.31	41.50	4	4,352	0.09%
2019/08/20	28	38.97	61	38.81	38.70	-33	4,111	-0.80%
2019/08/19	37	39.64	29	39.82	39.30	8	4,024	0.20%
2019/08/16	21	39.06	0	0.00	38.80	21	3,812	0.55%
2019/08/15	26	40.04	2	39.45	39.30	24	3,673	0.65%
2019/08/14	12	40.98	4	40.83	41.10	8	3,505	0.23%
2019/08/13	16	41.71	2	41.85	41.75	14	3,241	0.43%
2019/08/12	48	41.75	11	41.76	42.70	37	2,930	1.26%
2019/08/08	14	38.35	19	38.33	39.30	-5	2,351	-0.21%
2019/08/07	0	0.00	5	35.46	35.75	-5	1,848	-0.27%
2019/08/02	2	33.90	0	0.00	33.80	2	1,692	0.12%
2019/08/01	2	35.18	2	35.85	34.90	0	1,663	0.00%
2019/07/31	2	34.30	3	34.78	35.25	-1	1,583	-0.06%
2019/07/30	1	33.85	2	34.18	33.70	-1	1,539	-0.06%
2019/07/29	1	33.95	1	33.95	33.70	0	1,525	0.00%
2019/07/24	10	35.13	0	0.00	35.05	10	1,462	0.68%
2019/07/22	1	32.90	0	0.00	33.20	1	1,314	0.08%
2019/07/18	3	32.70	0	0.00	32.60	3	1,302	0.23%
2019/07/17	1	32.40	7	32.59	32.70	-6	1,280	-0.47%
2019/07/16	0	0.00	1	31.40	31.80	-1	1,255	-0.08%
2019/07/09	1	31.65	0	0.00	31.50	1	1,809	0.06%
2019/07/05	0	0.00	26	31.95	31.90	-26	1,815	-1.43%
2019/07/04	26	33.67	0	0.00	33.65	26	1,809	1.44%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/25	1	32.60	0	0.00	32.60	1	1,902	0.05%
2019/06/17	1	32.10	0	0.00	31.95	1	1,952	0.05%
2019/05/30	0	0.00	2	31.00	31.10	-2	2,233	-0.09%
2019/05/29	0	0.00	2	30.10	30.50	-2	2,255	-0.09%
2019/05/28	2	30.15	6	29.88	30.55	-4	2,283	-0.18%
2019/05/27	0	0.00	3	29.55	29.60	-3	2,277	-0.13%
2019/05/24	9	29.25	0	0.00	29.05	9	2,280	0.39%
2019/05/23	0.1	30.00	0	0.00	29.50	0.1	2,260	0.00%
2019/05/22	2	30.65	2	31.30	30.45	0	2,272	0.00%
2019/05/21	2	30.50	5	30.75	30.50	-3	2,261	-0.13%
2019/05/17	1	31.15	7	30.31	30.40	-6	2,283	-0.26%
2019/05/14	0	0.00	1	31.80	32.20	-1	2,305	-0.04%
2019/05/13	3	32.60	0	0.00	32.00	3	2,325	0.13%
2019/05/10	4	34.58	0	0.00	33.40	4	2,351	0.17%
2019/05/08	1	35.60	1	35.95	35.80	0	2,314	0.00%
2019/05/07	1	36.20	1	36.40	36.25	0	2,297	0.00%
2019/05/02	0	0.00	1	37.00	37.00	-1	2,306	-0.04%
2019/04/30	1	36.65	0	0.00	36.20	1	2,300	0.04%
2019/04/29	0	0.00	7	36.19	36.20	-7	2,297	-0.30%
2019/04/26	1	37.00	1	37.30	37.10	0	2,277	0.00%
2019/04/24	2	37.90	0	0.00	37.85	2	2,285	0.09%
2019/04/23	6	38.26	3	38.12	38.15	3	2,274	0.13%
2019/04/22	0	0.00	7	38.37	38.40	-7	2,249	-0.31%
2019/04/19	9	38.37	6	39.00	38.20	3	2,243	0.13%
2019/04/17	6	39.03	4	39.23	38.50	2	2,105	0.09%
2019/04/16	2	38.35	0	0.00	38.45	2	1,992	0.10%
2019/04/15	0	0.00	13	38.28	39.15	-13	1,931	-0.67%
2019/04/12	2	35.75	0	0.00	35.75	2	1,738	0.12%
2019/04/11	0.1	36.00	0	0.00	35.85	0.1	1,734	0.01%
2019/04/10	2	36.45	0	0.00	36.05	2	1,730	0.12%
2019/04/03	1	35.60	0	0.00	35.60	1	1,703	0.06%
2019/03/29	1	35.15	1	35.25	35.30	0	1,754	0.00%
2019/03/27	0	0.00	1	36.85	36.40	-1	1,726	-0.06%
2019/03/26	2	36.98	1	37.20	36.65	1	1,758	0.06%
2019/03/22	3	38.00	0	0.00	37.20	3	1,800	0.17%
2019/03/20	4.1	37.21	0	0.00	37.20	4.1	1,828	0.22%
2019/03/19	3	37.43	0	0.00	37.40	3	1,840	0.16%
2019/03/18	2	37.30	0	0.00	37.20	2	1,857	0.11%
2019/03/14	3	38.12	2	37.90	37.80	1	1,898	0.05%
2019/03/07	1	40.10	0	0.00	39.60	1	2,160	0.05%
2019/03/06	2	41.08	3	40.83	40.75	-1	2,195	-0.05%
2019/03/05	1	40.00	0	0.00	39.90	1	2,215	0.05%
2019/02/26	0	0.00	1	39.05	38.85	-1	2,293	-0.04%
2019/02/19	1	39.85	1	40.20	39.85	0	2,275	0.00%
2019/02/14	1	38.75	1	39.20	39.15	0	2,210	0.00%
2019/02/13	1	39.85	0	0.00	39.50	1	2,184	0.05%
2019/02/12	0	0.00	1	39.50	40.05	-1	2,166	-0.05%
2019/02/11	0	0.00	3	39.25	39.25	-3	2,133	-0.14%
2019/01/29	1	37.65	0	0.00	37.55	1	2,071	0.05%
2019/01/11	1	38.15	0	0.00	37.40	1	2,037	0.05%
2019/01/09	0	0.00	2	37.90	37.60	-2	2,016	-0.10%
2019/01/04	2	35.35	0	0.00	35.35	2	1,980	0.10%
2019/01/02	0	0.00	1	37.05	37.10	-1	2,022	-0.05%
2018/12/25	4	38.88	4	38.63	38.15	0	2,068	0.00%
2018/12/24	1	38.45	9	38.39	38.35	-8	2,046	-0.39%
2018/12/22	0	37.00	0	0.00	36.75	0	2,024	0.00%
2018/12/21	3	37.08	3	37.10	37.05	0	2,037	0.00%
2018/12/20	1	37.00	1	36.25	36.15	0	2,040	0.00%
2018/12/19	10	38.56	2	37.75	37.60	8	2,035	0.39%
2018/12/18	7	39.34	7	39.42	39.15	0	2,005	0.00%
2018/12/17	9	40.62	3	40.73	40.50	6	1,999	0.30%
2018/12/14	2	39.00	2	40.50	40.80	0	1,974	0.00%
2018/12/12	2	40.25	0	0.00	39.95	2	1,940	0.10%
2018/12/11	5	39.60	0	0.00	40.00	5	1,941	0.26%
2018/12/10	2	39.00	0	0.00	39.15	2	1,986	0.10%
2018/12/07	5	40.45	1	40.00	41.00	4	1,952	0.20%
2018/12/06	2	39.98	1	39.15	39.20	1	1,912	0.05%
2018/12/05	1	41.85	8	41.29	41.40	-7	1,870	-0.37%
2018/12/04	7	41.04	3	40.85	41.40	4	1,835	0.22%
2018/12/03	1	40.80	0	0.00	40.95	1	1,856	0.05%
2018/11/30	2	38.70	0	0.00	38.70	2	1,851	0.11%
2018/11/29	0	0.00	2	39.80	39.20	-2	1,870	-0.11%
2018/11/27	2	37.15	0	0.00	37.80	2	1,944	0.10%
2018/11/13	0	0.00	1	34.00	34.00	-1	2,558	-0.04%
2018/11/07	2	35.35	0	0.00	35.10	2	2,570	0.08%
2018/11/06	0.1	35.50	0	0.00	34.15	0.1	2,592	0.00%
2018/10/15	0.1	36.15	0	0.00	36.10	0.1	2,825	0.00%
2018/10/05	1	41.00	0	0.00	40.55	1	3,008	0.03%
2018/10/03	0	0.00	1	44.55	43.30	-1	3,012	-0.03%
2018/10/02	1	45.35	2	45.05	45.00	-1	3,024	-0.03%
2018/10/01	2	45.20	4.5	45.19	45.00	-2.5	2,999	-0.08%
2018/09/26	4	44.00	1	44.20	43.70	3	2,985	0.10%
2018/09/21	0.1	43.65	0	0.00	43.85	0.1	3,078	0.00%
2018/09/20	2	41.90	3	41.80	41.90	-1	3,210	-0.03%
2018/09/19	0	0.00	2	44.45	44.10	-2	3,237	-0.06%
2018/09/14	2	44.25	2	43.70	44.40	0	3,207	0.00%
2018/09/13	0	0.00	1	46.05	45.35	-1	3,145	-0.03%
2018/09/12	1	45.80	0.5	46.10	46.10	0.5	3,142	0.02%
2018/09/11	3	45.08	2	45.18	45.20	1	3,181	0.03%
2018/09/10	2	44.23	1	45.35	44.05	1	3,236	0.03%
2018/09/07	2	46.35	2	47.10	45.25	0	3,224	0.00%
2018/09/06	1	48.05	0	0.00	49.15	1	3,176	0.03%
2018/09/04	1	48.90	0	0.00	49.00	1	3,106	0.03%
2018/09/03	5	48.37	4	48.25	48.80	1	3,051	0.03%
2018/08/31	8	49.39	9	49.71	50.30	-1	2,962	-0.03%
2018/08/30	5	48.10	7	47.61	47.60	-2	2,741	-0.07%
2018/08/29	0	0.00	8	46.51	47.20	-8	2,671	-0.30%
2018/08/28	5	44.81	0	0.00	44.60	5	2,691	0.19%
2018/08/21	1	43.50	1	44.10	44.00	0	2,578	0.00%
2018/08/13	2	41.50	0	0.00	42.10	2	2,636	0.08%
2018/07/30	1	42.70	0	0.00	42.70	1	2,714	0.04%
2018/07/27	0	0.00	1	44.40	43.50	-1	2,725	-0.04%
2018/07/25	1	44.00	0	0.00	44.05	1	2,686	0.04%
2018/07/19	1	45.10	0	0.00	44.80	1	2,662	0.04%
2018/07/18	0	0.00	2	45.05	46.45	-2	2,624	-0.08%
2018/07/05	2	41.85	0	0.00	42.00	2	2,621	0.08%
2018/07/03	3	44.60	0	0.00	43.50	3	2,613	0.11%
2018/07/02	0	0.00	1	44.80	44.55	-1	2,564	-0.04%
2018/06/29	0	0.00	21	43.60	43.20	-21	2,553	-0.82%
2018/06/28	0	0.00	24	44.15	44.15	-24	2,405	-1.00%
2018/06/27	0.1	40.40	0	0.00	40.15	0.1	2,333	0.00%
2018/06/26	2	41.00	0	0.00	39.90	2	2,341	0.09%
2018/06/20	0	0.00	2	40.50	40.75	-2	2,383	-0.08%
2018/06/19	5	45.20	6	44.68	44.55	-1	2,338	-0.04%
2018/06/13	3	45.15	3	44.65	44.85	0	2,199	0.00%
2018/06/05	5	45.80	7	46.57	47.35	-2	2,178	-0.09%
2018/06/04	2	43.30	7	42.04	43.75	-5	2,015	-0.25%
2018/05/31	2	39.15	0	0.00	39.00	2	1,989	0.10%
2018/05/22	3	39.25	3	39.10	39.10	0	2,087	0.00%
2018/05/21	0	0.00	2	40.45	40.50	-2	2,103	-0.10%
2018/05/14	0	0.00	1	41.50	40.75	-1	2,261	-0.04%
2018/05/11	0	0.00	3	40.08	40.20	-3	2,269	-0.13%
2018/05/07	4	38.70	6	39.05	39.10	-2	2,314	-0.09%
2018/05/03	0	0.00	3	37.65	38.25	-3	2,464	-0.12%
2018/04/30	3	36.65	0	0.00	36.40	3	2,711	0.11%
2018/04/26	3.1	36.56	0	0.00	35.80	3.1	2,752	0.11%
2018/04/20	1	38.35	0	0.00	38.45	1	2,746	0.04%
2018/04/19	2	40.70	3	39.30	39.25	-1	2,672	-0.04%
2018/04/18	22	40.51	4	40.60	40.15	18	2,627	0.69%
2018/04/17	4	41.70	0	0.00	41.35	4	2,613	0.15%
2018/04/16	7	44.35	0	0.00	43.95	7	2,577	0.27%
2018/04/11	0	0.00	5	45.19	44.55	-5	2,598	-0.19%
2018/04/09	1	44.10	0	0.00	44.20	1	2,676	0.04%
2018/04/03	2	44.50	0	0.00	44.70	2	2,697	0.07%
2018/04/02	2	45.10	0	45.40	45.35	2	2,710	0.07%
2018/03/31	0	0.00	2	44.90	44.20	-2	2,674	-0.07%
2018/03/30	0.1	45.15	0	0.00	44.90	0.1	2,668	0.00%
2018/03/27	3	46.05	0	0.00	46.05	3	2,662	0.11%
2018/03/20	1	48.55	10	48.84	48.10	-9	2,674	-0.34%
2018/03/19	0.1	49.80	0	0.00	49.25	0.1	2,712	0.00%
2018/03/15	2	48.40	0	0.00	48.45	2	2,769	0.07%
2018/03/14	11	47.92	0	0.00	47.80	11	2,775	0.40%
2018/03/13	0	0.00	2	48.95	48.90	-2	2,767	-0.07%
2018/03/08	0	0.00	1	50.50	50.40	-1	2,776	-0.04%
2018/03/06	4	51.95	0	0.00	51.70	4	2,892	0.14%
2018/03/02	1	50.70	0	0.00	51.70	1	2,877	0.03%
2018/02/27	6	51.20	2	52.20	50.80	4	2,903	0.14%
2018/02/23	0	0.00	43	52.57	52.70	-43	2,953	-1.46%
2018/02/22	2	52.25	0	0.00	51.50	2	2,953	0.07%
2018/02/21	33	52.84	10	52.20	52.20	23	2,957	0.78%
2018/02/12	0	0.00	10	51.10	50.50	-10	2,944	-0.34%
2018/02/09	13	50.58	3	51.10	50.70	10	2,946	0.34%
2018/02/08	0	0.00	4	52.65	53.50	-4	2,918	-0.14%
2018/02/07	0	0.00	2	51.25	51.00	-2	2,883	-0.07%
2018/02/06	2	50.25	0.3	50.00	49.65	1.7	2,897	0.06%
2018/02/05	1	53.20	5	53.40	52.70	-4	2,870	-0.14%
2018/02/02	12	56.73	1	56.50	56.00	11	2,889	0.38%
2018/02/01	2	58.05	0	0.00	57.50	2	2,945	0.07%
2018/01/31	1	56.60	3	58.10	59.50	-2	2,934	-0.07%
2018/01/30	2	57.80	2	57.20	57.50	0	2,937	0.00%
2018/01/29	2	56.90	3	57.90	58.50	-1	2,999	-0.03%
2018/01/26	13	60.31	2	61.00	57.00	11	2,955	0.37%
2018/01/25	7	59.29	6	58.47	58.90	1	2,847	0.04%
2018/01/19	0	0.00	1	52.70	53.10	-1	2,819	-0.04%
2018/01/18	5	51.40	0	0.00	51.20	5	2,825	0.18%
2018/01/15	0	0.00	2	50.50	50.70	-2	2,958	-0.07%
2018/01/12	0	0.00	1	50.10	49.80	-1	3,160	-0.03%
2018/01/09	0	0.00	1	51.10	50.90	-1	3,512	-0.03%
2018/01/05	4	53.08	4	52.38	52.30	0	3,640	0.00%