建準 (2421)-中國信託-新竹券商分點個股進出

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
98.7
漲跌
▲1.5
漲幅
+1.54%
成交量
2,294張
產業
上市電子零組件類股
789人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建準 (2421)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/12/17	0	0.00	2	98.65	98.70	-2	4,684	-0.04%
2024/12/16	12	99.82	14	97.39	97.20	-2	4,676	-0.04%
2024/12/13	1.2	101.91	70	101.93	102.00	-68.8	4,647	-1.48%
2024/12/12	2	102.50	2	102.00	102.00	0	4,636	0.00%
2024/12/10	5	101.50	0.1	100.50	101.00	5	4,600	0.11%
2024/12/09	0	0.00	2	103.50	103.50	-2	4,596	-0.04%
2024/12/06	3.2	103.47	4	103.63	103.50	-0.8	4,599	-0.02%
2024/12/04	0.3	104.20	3	105.00	105.00	-2.8	4,568	-0.06%
2024/12/03	2	103.50	2	102.25	102.00	0	4,560	0.00%
2024/12/02	0.6	100.00	0	0.00	99.90	0.6	4,526	0.01%
2024/11/29	0	0.00	1.5	99.70	99.80	-1.5	4,521	-0.03%
2024/11/28	4	98.93	1	98.40	100.00	3	4,518	0.07%
2024/11/27	1	101.00	0	0.00	99.50	1	4,488	0.02%
2024/11/26	1	102.50	0	0.00	102.50	1	4,504	0.02%
2024/11/25	2.2	104.50	0	0.00	104.50	2.2	4,491	0.05%
2024/11/22	23	104.78	5	104.90	105.00	18	4,446	0.40%
2024/11/21	1	99.40	0	0.00	98.70	1	4,308	0.02%
2024/11/20	0	0.00	1	99.90	99.70	-1	4,329	-0.02%
2024/11/19	3	99.80	4	99.05	99.00	-1	4,352	-0.02%
2024/11/18	1	99.00	1	101.00	97.00	0	4,363	0.00%
2024/11/15	7	102.64	4	101.38	102.00	3	4,336	0.07%
2024/11/14	8	103.38	10	104.10	102.00	-2	4,265	-0.05%
2024/11/13	1	100.00	0	0.00	98.40	1	4,125	0.02%
2024/11/12	2	99.15	1	101.00	98.00	1	4,133	0.02%
2024/11/08	1	101.50	1	99.10	99.40	0	4,152	0.00%
2024/11/07	13	102.35	4	102.25	102.50	9	4,196	0.21%
2024/11/06	10	102.00	20	102.58	102.50	-10	4,199	-0.24%
2024/11/04	0	0.00	6	97.12	97.10	-6	4,227	-0.14%
2024/11/01	2.1	96.69	1	97.60	98.40	1.1	4,257	0.03%
2024/10/30	17	98.03	4	96.90	96.50	13	4,269	0.30%
2024/10/29	4	98.50	4	98.65	98.90	0	4,262	0.00%
2024/10/28	1	102.00	0.2	103.50	101.50	0.9	4,215	0.02%
2024/10/25	0	0.00	3	105.33	103.50	-3	4,174	-0.07%
2024/10/24	3	103.33	11	105.59	102.50	-8	4,196	-0.19%
2024/10/23	10	108.25	3	106.00	107.00	7	4,149	0.17%
2024/10/22	2	105.25	1	104.00	105.50	1	4,121	0.02%
2024/10/21	17	108.26	1	106.50	106.50	16	4,102	0.39%
2024/10/18	12.2	110.68	11	110.27	108.50	1.2	3,948	0.03%
2024/10/17	16	109.22	15	107.27	108.50	1	3,659	0.03%
2024/10/16	73	107.14	13.2	106.82	108.50	59.8	3,333	1.79%
2024/10/15	1.3	100.00	1	99.80	99.30	0.3	2,902	0.01%
2024/10/14	19	101.12	10	98.72	98.10	9	2,848	0.32%
2024/10/11	4	100.15	1	96.00	102.00	3	2,627	0.11%
2024/10/09	1	92.80	0	0.00	92.80	1	2,517	0.04%
2024/09/23	0.3	96.03	0	0.00	95.90	0.3	2,898	0.01%
2024/09/18	0	0.00	1	93.60	92.50	-1	2,943	-0.03%
2024/09/10	1	86.70	0	0.00	86.60	1	3,066	0.03%
2024/09/09	1	88.50	0	0.00	88.70	1	3,075	0.03%
2024/09/06	3	89.70	0	0.00	90.50	3	3,105	0.10%
2024/09/04	3	86.57	2	88.30	88.30	1	3,191	0.03%
2024/09/02	6	95.17	0	0.00	94.60	6	3,311	0.18%
2024/08/29	2	94.80	1	94.20	95.40	1	3,427	0.03%
2024/08/28	2	97.00	0	0.00	95.80	2	3,535	0.06%
2024/08/27	4	95.90	0	0.00	97.00	4	3,581	0.11%
2024/08/26	4	95.90	2	96.40	95.60	2	3,606	0.06%
2024/08/23	3	93.10	1	93.90	94.10	2	3,630	0.06%
2024/08/21	4	93.95	1	94.50	94.30	3	3,823	0.08%
2024/08/20	0.2	95.30	0	0.00	96.00	0.2	3,818	0.01%
2024/08/14	0	0.00	7	92.66	92.60	-7	3,855	-0.18%
2024/08/13	10	92.59	0	0.00	93.00	10	3,879	0.26%
2024/08/12	9	91.88	0	0.00	92.20	9	3,885	0.23%
2024/08/06	0.2	88.00	3	86.17	87.80	-2.8	3,862	-0.07%
2024/08/05	2	87.80	11	87.35	87.30	-9	3,924	-0.23%
2024/08/02	0.1	96.00	1	96.90	97.00	-1	3,915	-0.02%
2024/08/01	0	0.00	4	99.73	100.00	-4	3,917	-0.10%
2024/07/30	0.1	94.30	0	0.00	96.00	0.1	3,916	0.00%
2024/07/29	0.2	93.10	9	95.20	92.70	-8.9	3,924	-0.23%
2024/07/26	1	96.50	0	0.00	97.20	1	3,936	0.03%
2024/07/23	0	0.00	1	100.00	101.50	-1	3,936	-0.03%
2024/07/22	2	98.50	0	0.00	97.30	2	4,026	0.05%
2024/07/18	0	0.00	1.5	102.83	103.00	-1.5	4,092	-0.04%
2024/07/17	2	104.50	7	105.71	106.00	-5	4,093	-0.12%
2024/07/16	0	0.00	2	104.00	104.00	-2	4,119	-0.05%
2024/07/15	0.1	103.50	1	103.00	104.00	-0.9	4,192	-0.02%
2024/07/12	3.2	104.00	0	0.00	104.50	3.2	4,254	0.08%
2024/07/11	5	105.00	1	106.00	106.00	4	4,271	0.09%
2024/07/10	0.2	106.00	0	0.00	106.00	0.2	4,331	0.00%
2024/07/09	0	0.00	2	108.00	108.00	-2	4,367	-0.05%
2024/07/08	2	107.75	0	0.00	108.50	2	4,344	0.05%
2024/07/04	3	108.33	1	108.00	109.00	2	4,386	0.05%
2024/07/03	0.4	109.25	2	109.00	110.00	-1.6	4,431	-0.04%
2024/07/02	1	111.50	0	0.00	111.50	1	4,543	0.02%
2024/07/01	2.2	112.50	0	0.00	112.50	2.2	4,603	0.05%
2024/06/28	2	114.00	1	114.50	115.00	1	4,744	0.02%
2024/06/27	0.3	112.70	1	114.00	114.50	-0.8	4,929	-0.02%
2024/06/26	4	113.63	2	113.75	114.00	2	5,771	0.03%
2024/06/25	1	112.00	0	0.00	114.50	1	6,029	0.02%
2024/06/24	2.2	113.73	0	0.00	114.50	2.2	6,351	0.03%
2024/06/21	1	113.00	0	0.00	114.50	1	6,800	0.01%
2024/06/20	0	0.00	2	112.00	113.00	-2	6,943	-0.03%
2024/06/19	2	110.50	3	112.00	112.00	-1	6,973	-0.01%
2024/06/14	0	0.00	1	111.00	112.00	-1	7,189	-0.01%
2024/06/13	1	111.00	0	0.00	112.00	1	7,281	0.01%
2024/06/11	2	109.75	1	108.00	108.50	1	7,442	0.01%
2024/06/07	1	111.50	1	112.50	111.00	0	7,701	0.00%
2024/06/06	1	118.50	4	117.25	115.50	-3	7,775	-0.04%
2024/06/04	1.1	120.32	1	116.50	117.00	0.1	8,010	0.00%
2024/06/03	0	0.00	6	120.00	120.00	-6	8,330	-0.07%
2024/05/31	1	115.50	6	117.42	118.00	-5	8,603	-0.06%
2024/05/29	1	117.00	1	117.00	117.50	0	8,895	0.00%
2024/05/28	7	117.29	1	119.00	116.50	6	9,087	0.07%
2024/05/27	2	116.25	1	116.00	117.50	1	9,196	0.01%
2024/05/23	0	0.00	1	114.00	113.50	-1	9,394	-0.01%
2024/05/22	1	116.00	3	115.50	115.50	-2	9,767	-0.02%
2024/05/21	2	114.50	0	0.00	114.50	2	10,031	0.02%
2024/05/20	0	0.00	3	112.67	114.00	-3	10,135	-0.03%
2024/05/17	1	114.50	0	0.00	114.00	1	10,330	0.01%
2024/05/16	4	114.00	2.1	112.50	113.00	1.9	10,523	0.02%
2024/05/15	0	0.00	1	114.00	112.50	-1	10,805	-0.01%
2024/05/14	1	112.50	0	0.00	114.00	1	11,284	0.01%
2024/05/13	3	113.00	1	113.00	112.00	2	12,076	0.02%
2024/05/10	3	117.50	1	114.00	114.50	2	12,864	0.02%
2024/05/09	0	0.00	10	118.80	119.50	-10	13,255	-0.08%
2024/05/08	1	115.00	0	0.00	115.50	1	13,367	0.01%
2024/05/06	1	114.00	1	113.50	114.00	0	14,664	0.00%
2024/05/03	0	0.00	1	112.00	111.50	-1	14,980	-0.01%
2024/04/30	7.2	113.83	5	112.50	112.50	2.2	15,649	0.01%
2024/04/29	6	114.67	4	115.38	116.00	2	16,083	0.01%
2024/04/26	6	114.50	8	113.81	113.00	-2	16,379	-0.01%
2024/04/25	5.3	112.32	0	0.00	110.50	5.3	16,446	0.03%
2024/04/24	2	114.00	1	116.00	113.50	1	16,450	0.01%
2024/04/22	0.5	109.00	8.2	109.82	109.00	-7.8	16,612	-0.05%
2024/04/19	4.1	114.71	5	115.10	112.00	-0.9	16,680	-0.01%
2024/04/18	1	115.50	4	114.88	115.50	-3	16,710	-0.02%
2024/04/17	3	116.67	1	117.50	116.50	2	16,805	0.01%
2024/04/16	2	115.50	4.2	115.05	115.50	-2.2	16,969	-0.01%
2024/04/15	1	119.50	7	120.79	120.50	-6	17,056	-0.04%
2024/04/12	0	0.00	3	123.33	123.00	-3	17,061	-0.02%
2024/04/11	0	0.00	1	123.50	122.50	-1	17,176	-0.01%
2024/04/10	6	125.42	3	124.83	123.00	3	17,267	0.02%
2024/04/09	10.1	129.98	2	130.50	128.00	8.1	17,307	0.05%
2024/04/08	2	131.00	35	131.69	132.50	-33	17,458	-0.19%
2024/04/03	7	128.64	4.7	128.89	128.50	2.3	17,543	0.01%
2024/04/02	26	129.75	7	129.29	128.50	19	17,602	0.11%
2024/04/01	4	131.25	3	132.50	134.00	1	17,668	0.01%
2024/03/29	74.2	135.56	56	135.13	131.00	18.2	17,620	0.10%
2024/03/28	2	132.00	8.5	132.24	131.50	-6.5	17,305	-0.04%
2024/03/27	4	129.75	15	130.90	132.00	-11	17,599	-0.06%
2024/03/26	9.2	128.67	22	129.00	129.00	-12.9	17,322	-0.07%
2024/03/25	10.5	125.33	39	124.86	125.50	-28.5	16,892	-0.17%
2024/03/22	5	121.40	3	121.67	120.50	2	16,746	0.01%
2024/03/21	2.5	118.80	0	0.00	120.00	2.5	16,697	0.01%
2024/03/20	9	119.44	1	120.50	119.00	8	16,679	0.05%
2024/03/19	22	120.73	11	122.36	122.00	11	16,634	0.07%
2024/03/18	0	0.00	7	119.93	123.00	-7	16,533	-0.04%
2024/03/15	0	0.00	0.1	119.00	117.50	-0.1	16,458	0.00%
2024/03/14	4.1	118.49	2.5	117.15	118.00	1.6	16,399	0.01%
2024/03/13	30.1	121.13	16.4	119.31	118.50	13.8	16,296	0.08%
2024/03/12	5.5	124.77	11.3	126.67	126.00	-5.8	16,042	-0.04%
2024/03/11	1.4	122.36	16	123.03	123.50	-14.6	16,071	-0.09%
2024/03/08	27.1	126.62	8	124.31	123.00	19.1	16,014	0.12%
2024/03/07	29.5	127.50	18.2	127.79	125.00	11.4	15,879	0.07%
2024/03/06	21.4	134.38	22	133.61	133.50	-0.6	15,534	0.00%
2024/03/05	2.2	131.03	3.3	130.24	131.00	-1.2	15,236	-0.01%
2024/03/04	9	130.44	10.2	130.50	127.00	-1.2	15,135	-0.01%
2024/03/01	5.7	129.75	12	129.79	131.00	-6.3	14,965	-0.04%
2024/02/29	8.3	126.58	9.1	126.38	127.00	-0.8	14,759	-0.01%
2024/02/27	13	125.46	6	126.00	124.50	7	14,539	0.05%
2024/02/26	17.2	126.28	33	127.33	127.50	-15.8	14,411	-0.11%
2024/02/23	33	128.12	21	127.19	125.00	12	14,288	0.08%
2024/02/22	20	135.43	30.4	134.72	132.50	-10.4	13,948	-0.07%
2024/02/21	19	132.26	11	131.73	132.00	8	13,715	0.06%
2024/02/20	6	134.08	12	132.08	134.00	-6	13,634	-0.04%
2024/02/19	17	135.15	23	135.52	134.50	-6	13,535	-0.04%
2024/02/16	25	136.04	17.1	135.79	136.00	7.9	13,404	0.06%
2024/02/15	32.1	137.92	28	138.98	138.00	4.1	13,144	0.03%
2024/02/05	77.7	137.21	98	136.60	132.50	-20.3	12,740	-0.16%
2024/02/02	69.5	130.43	84.3	130.25	134.50	-14.8	12,054	-0.12%
2024/02/01	34	122.03	33.1	121.64	122.50	0.9	11,430	0.01%
2024/01/31	52.1	116.72	11.2	116.51	116.50	41	11,199	0.37%
2024/01/30	82.2	119.74	66	120.56	118.00	16.2	11,261	0.14%
2024/01/29	106.2	116.73	66.1	116.03	117.00	40.2	10,883	0.37%	大買/
2024/01/26	51.1	109.51	66	110.95	109.00	-14.9	10,329	-0.14%
2024/01/25	21	109.50	1	110.00	109.00	20	10,066	0.20%
2024/01/24	7	111.86	10	112.85	111.50	-3	9,756	-0.03%
2024/01/23	50	111.37	59.3	110.24	111.50	-9.3	9,444	-0.10%
2024/01/22	10.3	105.06	24	105.15	107.50	-13.7	8,967	-0.15%
2024/01/19	51	100.99	74	99.33	100.50	-23	8,676	-0.27%
2024/01/18	4	96.73	3	96.57	95.60	1	8,518	0.01%
2024/01/17	10	97.82	1	97.60	97.70	9	8,490	0.11%
2024/01/16	7	99.86	3	101.77	99.40	4	8,459	0.05%
2024/01/15	3	101.17	0	0.00	101.50	3	8,322	0.04%
2024/01/12	13	103.00	9	102.11	102.50	4	8,275	0.05%
2024/01/11	12	102.04	5	101.10	101.50	7	8,245	0.08%
2024/01/10	4	100.35	5.1	100.56	102.00	-1.1	8,263	-0.01%
2024/01/09	1	99.10	3	98.87	97.50	-2	8,176	-0.02%
2024/01/08	3	98.93	2	98.40	98.10	1	8,102	0.01%
2024/01/05	18	98.99	23	99.00	98.70	-5	8,110	-0.06%
2024/01/04	5	101.60	6	102.33	101.00	-1	8,137	-0.01%
2024/01/03	0	0.00	1	106.50	104.50	-1	8,332	-0.01%
2024/01/02	14	110.04	8	110.06	109.00	6	8,274	0.07%
2023/12/29	14	108.21	11	107.95	107.50	3	8,143	0.04%
2023/12/28	4.1	107.01	17	107.15	105.50	-13	8,057	-0.16%
2023/12/27	12	106.63	7	106.71	108.00	5	8,127	0.06%
2023/12/26	17.2	105.56	7	105.14	106.00	10.2	8,206	0.12%
2023/12/25	27	108.72	14	106.89	105.00	13	8,301	0.16%
2023/12/22	7	105.71	10.1	105.80	106.00	-3.1	7,963	-0.04%
2023/12/21	3	95.20	2	96.40	96.50	1	7,744	0.01%
2023/12/20	1	95.20	1	94.50	94.70	0	7,812	0.00%
2023/12/19	6	92.45	5	92.60	93.60	1	7,904	0.01%
2023/12/15	1.2	94.63	0	0.00	93.80	1.2	8,032	0.01%
2023/12/14	0	0.00	1	95.00	95.10	-1	8,186	-0.01%
2023/12/13	1	94.60	0	0.00	94.10	1	8,232	0.01%
2023/12/12	0	0.00	1	95.10	93.50	-1	8,288	-0.01%
2023/12/07	4	95.23	0	0.00	94.70	4	8,538	0.05%
2023/12/06	6	97.22	6	98.77	95.40	0	8,671	0.00%
2023/12/05	1	96.30	0	0.00	96.20	1	8,706	0.01%
2023/12/04	1.1	95.04	4.3	95.52	94.00	-3.2	8,737	-0.04%
2023/12/01	0	0.00	3	99.07	99.00	-3	8,752	-0.03%
2023/11/30	10	97.96	6	98.27	98.40	4	8,901	0.04%
2023/11/29	3	99.60	0.1	100.00	99.60	2.9	8,945	0.03%
2023/11/28	0	0.00	1	98.10	98.50	-1	9,067	-0.01%
2023/11/27	1	96.30	0	0.00	93.60	1	9,242	0.01%
2023/11/22	0	0.00	2	100.50	99.10	-2	10,020	-0.02%
2023/11/21	10	101.35	4	102.25	101.50	6	10,285	0.06%
2023/11/20	0	0.00	1	102.00	102.00	-1	10,949	-0.01%
2023/11/17	9	100.28	1	100.00	100.00	8	11,177	0.07%
2023/11/16	0	0.00	4	100.43	101.00	-4	11,857	-0.03%
2023/11/15	11.1	98.98	11	98.91	98.80	0.1	12,273	0.00%
2023/11/13	0	0.00	10.1	97.60	97.90	-10.1	13,796	-0.07%
2023/11/09	18	99.22	15	99.13	99.60	3	14,575	0.02%
2023/11/08	12	99.28	14	100.28	98.90	-2	14,633	-0.01%
2023/11/07	10.1	96.75	7	97.34	97.50	3.1	14,402	0.02%
2023/11/06	38	96.99	27.1	97.44	99.70	10.9	14,182	0.08%
2023/11/03	1	91.50	1	90.80	90.80	0	13,849	0.00%
2023/11/02	0	0.00	3	93.33	93.00	-3	13,830	-0.02%
2023/11/01	3	89.53	2	89.60	89.50	1	13,856	0.01%
2023/10/31	0	0.00	1	88.30	87.00	-1	13,888	-0.01%
2023/10/27	0	0.00	11	90.55	90.10	-11	13,997	-0.08%
2023/10/26	12	90.23	1	89.80	89.40	11	14,060	0.08%
2023/10/25	1	93.90	3	93.33	93.10	-2	14,076	-0.01%
2023/10/24	1	93.10	3	93.15	94.50	-2	14,810	-0.01%
2023/10/23	0	0.00	2	93.45	92.20	-2	15,327	-0.01%
2023/10/20	0	0.00	1	92.00	92.50	-1	15,897	-0.01%
2023/10/18	2	94.50	4	96.05	95.00	-2	17,819	-0.01%
2023/10/17	3	101.67	2	100.20	99.90	1	17,877	0.01%
2023/10/16	3	102.83	1	103.00	103.00	2	18,907	0.01%
2023/10/13	0	0.00	3	106.33	106.00	-3	19,585	-0.02%
2023/10/12	0.1	107.00	9.3	108.36	108.50	-9.2	20,038	-0.05%
2023/10/11	12	109.96	16	111.09	105.00	-4	20,439	-0.02%
2023/10/06	2	118.00	1	120.00	116.50	1	20,700	0.00%
2023/10/05	2	117.25	5	116.50	118.50	-3	20,878	-0.01%
2023/10/04	1	117.50	1	117.00	117.00	0	20,883	0.00%
2023/10/03	7	120.36	2	121.50	119.50	5	20,916	0.02%
2023/10/02	12	122.67	20.1	121.03	122.00	-8.1	20,971	-0.04%
2023/09/28	10	115.70	41	116.01	116.50	-31	20,867	-0.15%
2023/09/27	4	112.38	1.1	113.10	115.00	3	20,852	0.01%
2023/09/26	17.1	112.12	19	114.24	111.00	-1.9	21,236	-0.01%
2023/09/25	9	110.39	7	109.71	109.50	2	21,345	0.01%
2023/09/22	6	109.08	2	109.25	109.50	4	21,354	0.02%
2023/09/21	4	105.38	2	105.75	106.50	2	21,289	0.01%
2023/09/20	2	107.00	1	109.00	107.50	1	21,308	0.00%
2023/09/19	11	108.00	0	0.00	107.00	11	21,372	0.05%
2023/09/18	12	111.25	2	110.50	110.50	10	21,265	0.05%
2023/09/15	4	113.75	0	0.00	115.50	4	21,287	0.02%
2023/09/14	3	114.50	2.5	114.90	115.50	0.5	21,379	0.00%
2023/09/13	4	112.00	2	112.50	112.50	2	21,744	0.01%
2023/09/12	5	114.10	11.1	114.36	113.50	-6.1	21,932	-0.03%
2023/09/11	5	117.10	8	118.50	115.50	-3	22,143	-0.01%
2023/09/08	8	120.56	11	121.23	120.50	-3	22,151	-0.01%
2023/09/07	12	124.38	4	124.63	124.50	8	22,155	0.04%
2023/09/06	6	127.08	6	128.33	127.00	0	22,432	0.00%
2023/09/05	14	125.29	6.1	125.84	126.50	7.9	22,712	0.03%
2023/09/04	2	128.00	2	126.75	128.00	0	22,644	0.00%
2023/09/01	10	130.20	3	133.50	128.50	7	22,782	0.03%
2023/08/31	8	133.06	17.3	131.62	136.00	-9.3	22,757	-0.04%
2023/08/30	11	133.59	3	132.67	132.00	8	22,673	0.04%
2023/08/29	9	134.39	7	133.29	132.00	2	22,883	0.01%
2023/08/28	13	133.73	6.2	132.06	132.50	6.9	22,896	0.03%
2023/08/25	7	143.36	6	142.50	141.00	1	22,831	0.00%
2023/08/24	33.2	150.71	31.1	150.67	144.50	2.1	22,784	0.01%
2023/08/23	14	146.79	11	146.00	145.00	3	22,838	0.01%
2023/08/22	43.1	149.51	28	149.20	145.50	15.1	23,738	0.06%
2023/08/21	17	145.38	33	147.67	151.00	-16	23,305	-0.07%
2023/08/18	23.4	147.47	25	146.28	137.50	-1.6	22,972	-0.01%
2023/08/17	46.1	146.97	53.5	148.23	147.50	-7.4	22,528	-0.03%
2023/08/16	28	137.68	31	139.55	143.50	-3	21,786	-0.01%
2023/08/15	15	131.40	3	131.17	130.50	12	21,880	0.05%
2023/08/14	11	127.59	12	127.71	124.00	-1	21,769	0.00%
2023/08/11	5	128.80	0	0.00	130.00	5	21,742	0.02%
2023/08/10	1	124.50	0	0.00	123.50	1	21,931	0.00%
2023/08/09	3	134.00	0	0.00	137.00	3	21,988	0.01%
2023/08/08	4	136.00	0	0.00	136.00	4	22,187	0.02%
2023/08/07	4	136.75	3	134.17	139.00	1	22,401	0.00%
2023/08/04	0	0.00	7	120.86	128.50	-7	22,641	-0.03%
2023/08/01	5	123.10	2.3	125.66	130.00	2.7	24,394	0.01%
2023/07/31	9.5	133.50	9.2	139.93	132.00	0.3	24,482	0.00%
2023/07/28	3	141.17	2	144.00	144.50	1	24,568	0.00%
2023/07/27	39.3	148.45	41	150.71	145.00	-1.7	24,523	-0.01%
2023/07/26	52.1	143.42	43	143.56	141.00	9.1	23,764	0.04%
2023/07/25	30.4	144.71	42	144.56	139.00	-11.6	23,183	-0.05%
2023/07/24	51	146.48	34	145.57	143.50	17	22,575	0.08%
2023/07/21	53	132.26	61	133.20	137.50	-8	21,528	-0.04%
2023/07/20	40	121.13	54	123.82	125.00	-14	20,557	-0.07%
2023/07/19	107	115.14	118	114.09	114.00	-11	20,318	-0.05%	大買/大賣/
2023/07/18	71	106.37	81	109.69	112.50	-10	19,201	-0.05%
2023/07/17	18	98.17	29	98.45	102.50	-11	18,442	-0.06%
2023/07/14	47	98.97	22	99.63	101.00	25	17,939	0.14%
2023/07/13	49.1	98.38	35.5	98.32	96.30	13.6	17,454	0.08%
2023/07/12	19	94.42	16.4	93.81	93.80	2.6	17,025	0.02%
2023/07/11	19	92.45	19	92.52	90.70	0	16,783	0.00%
2023/07/10	22.1	91.94	26	92.11	90.10	-3.9	16,667	-0.02%
2023/07/07	21.8	95.42	15	93.49	92.80	6.8	16,520	0.04%
2023/07/06	11	98.52	13.2	98.43	96.70	-2.2	16,301	-0.01%
2023/07/05	8	101.63	7	101.91	102.00	1	16,095	0.01%
2023/07/04	28	103.29	32	104.69	108.00	-4	15,884	-0.03%
2023/07/03	27	97.56	30.8	99.26	102.00	-3.8	15,347	-0.02%
2023/06/30	7	92.16	6	93.00	93.00	1	14,909	0.01%
2023/06/29	12	90.98	15	90.91	91.40	-3	14,811	-0.02%
2023/06/28	12.1	90.03	14	89.10	89.30	-1.9	14,780	-0.01%
2023/06/27	0	0.00	9	87.61	87.00	-9	14,780	-0.06%
2023/06/26	5	90.18	1	89.20	89.80	4	14,745	0.03%
2023/06/21	2	91.90	2	92.05	92.10	0	14,717	0.00%
2023/06/20	10	91.65	4	90.48	90.40	6	14,682	0.04%
2023/06/19	38	94.96	44	92.52	90.20	-6	14,599	-0.04%
2023/06/16	8	91.84	19	92.41	92.00	-11	14,162	-0.08%
2023/06/15	30	91.99	22	90.91	90.10	8	13,900	0.06%
2023/06/14	17.2	90.72	12	90.53	92.70	5.2	13,578	0.04%
2023/06/13	12	88.53	22	88.32	88.30	-10	13,405	-0.07%
2023/06/12	11	85.90	14	85.65	85.10	-3	13,270	-0.02%
2023/06/09	35	91.67	18	91.14	91.20	17	12,936	0.13%
2023/06/08	0	0.00	5	88.40	88.40	-5	12,556	-0.04%
2023/06/07	15	88.99	14	89.29	89.80	1	12,450	0.01%
2023/06/06	7	88.24	7	87.94	87.60	0	12,210	0.00%
2023/06/05	7	87.20	4	87.58	87.90	3	12,078	0.02%
2023/06/02	31	90.39	19	89.60	87.90	12	11,920	0.10%
2023/06/01	20	87.58	23	87.11	88.20	-3	11,438	-0.03%
2023/05/31	13.6	86.50	10	85.99	86.80	3.6	11,172	0.03%
2023/05/30	28	88.55	21	88.58	87.90	7	10,847	0.06%
2023/05/29	22.3	88.81	30	88.88	89.00	-7.8	10,580	-0.07%
2023/05/26	50	85.45	43	85.84	84.50	7	9,771	0.07%
2023/05/25	0	0.00	2	80.50	81.50	-2	8,547	-0.02%
2023/05/24	1	71.60	0	0.00	74.10	1	8,237	0.01%
2023/05/23	3	72.77	5	72.48	72.00	-2	8,023	-0.02%
2023/05/22	4	72.08	7	72.11	72.30	-3	7,791	-0.04%
2023/05/19	19	71.38	13	70.57	71.70	6	7,502	0.08%
2023/05/18	6	67.60	1	67.30	68.20	5	6,752	0.07%
2023/05/17	4	66.30	4	66.25	66.30	0	6,480	0.00%
2023/05/16	1	64.50	0	0.00	64.80	1	6,224	0.02%
2023/05/15	1	64.40	1	64.90	65.50	0	5,967	0.00%
2023/05/12	18	64.52	16	64.68	65.00	2	5,841	0.03%
2023/05/11	24	66.35	19	66.16	65.00	5	5,603	0.09%
2023/05/10	34	67.42	35	67.91	68.20	-1	5,334	-0.02%
2023/05/09	80	67.07	91	67.43	67.60	-11	4,964	-0.22%
2023/05/08	52	64.79	52	65.02	66.00	0	4,214	0.00%
2023/05/05	1	60.80	9	61.30	61.60	-8	3,060	-0.26%
2023/05/04	5	54.98	16.2	54.33	56.00	-11.2	2,856	-0.39%
2023/05/03	5.2	52.93	1	52.30	52.50	4.2	2,667	0.16%
2023/05/02	0	0.00	1	54.30	54.00	-1	2,645	-0.04%
2023/04/28	1	52.30	0	0.00	52.60	1	2,610	0.04%
2023/04/27	1	51.30	0	0.00	51.80	1	2,589	0.04%
2023/04/25	2	51.00	2	50.70	50.90	0	2,543	0.00%
2023/04/24	1	51.80	0.3	52.20	53.10	0.8	2,492	0.03%
2023/04/21	3	52.20	1	52.10	51.30	2	2,474	0.08%
2023/04/20	3	53.30	2	53.30	53.30	1	2,475	0.04%
2023/04/19	1	55.00	2	54.65	53.70	-1	2,460	-0.04%
2023/04/18	2	55.30	12	54.68	55.00	-10	2,436	-0.41%
2023/04/17	6	55.70	12	55.63	56.00	-6	2,334	-0.26%
2023/04/14	16	53.10	0	0.00	52.90	16	2,157	0.74%
2023/04/13	0	0.00	6	52.35	52.50	-6	2,130	-0.28%
2023/04/12	2	52.80	5	52.90	52.80	-3	2,106	-0.14%
2023/04/11	1	53.00	7	52.53	53.00	-6	2,068	-0.29%
2023/04/10	14	51.85	7	51.80	51.80	7	2,011	0.35%
2023/04/07	0	0.00	2	52.55	51.70	-2	1,988	-0.10%
2023/04/06	14	53.40	1	52.20	53.50	13	1,946	0.67%
2023/03/31	19	52.97	15	52.40	52.40	4	1,896	0.21%
2023/03/27	0	0.00	6	53.43	52.90	-6	1,692	-0.35%
2023/03/24	0	0.00	4	51.10	51.40	-4	1,583	-0.25%
2023/03/23	0	0.00	10	50.90	51.30	-10	1,535	-0.65%
2023/03/22	20	49.91	20	50.47	50.50	0	1,470	0.00%
2023/03/21	9	49.01	8	49.27	49.10	1	1,364	0.07%
2023/03/16	1	48.35	0	0.00	47.55	1	1,401	0.07%
2023/03/15	0	0.00	1.3	48.17	47.85	-1.3	1,490	-0.09%
2023/03/14	0	0.00	9	46.62	46.95	-9	1,519	-0.59%
2023/03/13	0	0.00	4	46.01	46.10	-4	1,515	-0.26%
2023/03/10	0.1	44.90	1	44.95	45.20	-0.9	1,529	-0.06%
2023/03/09	6	45.92	4	46.20	45.05	2	1,548	0.13%
2023/03/08	1.2	45.03	0	0.00	45.30	1.2	1,570	0.08%
2023/03/07	1	43.90	0	0.00	43.85	1	1,554	0.06%
2023/02/21	2	43.00	0	0.00	42.80	2	1,625	0.12%
2023/02/20	1	42.80	0	0.00	43.00	1	1,678	0.06%
2023/02/14	4	42.28	0	0.00	42.20	4	1,816	0.22%
2023/02/06	0	0.00	0.3	42.95	43.40	-0.3	2,158	-0.01%
2023/02/03	1	43.05	0	0.00	43.30	1	2,165	0.05%
2023/01/10	0	0.00	1	42.10	42.10	-1	2,314	-0.04%
2022/12/28	1	44.15	0	0.00	43.40	1	2,443	0.04%
2022/12/26	1	44.30	0	0.00	44.55	1	2,422	0.04%
2022/12/09	15	46.75	0	0.00	45.20	15	2,253	0.67%
2022/12/08	11	44.94	1	45.05	45.80	10	2,185	0.46%
2022/12/07	6	46.59	20	44.27	43.85	-14	2,109	-0.66%
2022/12/06	18	48.60	2	49.45	48.15	16	1,977	0.81%
2022/12/02	4	47.20	0	0.00	47.95	4	1,809	0.22%
2022/12/01	0.2	46.99	0	0.00	47.20	0.2	1,744	0.01%
2022/11/30	1	47.45	0	0.00	47.00	1	1,695	0.06%
2022/11/28	0.1	45.85	0	0.00	45.95	0.1	1,606	0.01%
2022/11/25	1	45.70	1	45.10	44.90	0	1,600	0.00%
2022/11/24	0	0.00	1	46.25	45.40	-1	1,592	-0.06%
2022/11/23	0.2	45.78	0	0.00	46.05	0.2	1,564	0.01%
2022/11/22	1	45.50	0	0.00	45.20	1	1,545	0.06%
2022/11/17	0	0.00	1	45.80	45.75	-1	1,515	-0.07%
2022/11/11	1	45.80	0.2	45.60	44.25	0.8	1,424	0.05%
2022/11/10	1	45.50	0	0.00	45.65	1	1,376	0.07%
2022/11/08	0	0.00	3	45.45	45.00	-3	1,335	-0.22%
2022/11/07	1	44.75	3	45.55	46.10	-2	1,279	-0.16%
2022/11/04	1	43.05	10	43.15	43.55	-9	1,161	-0.77%
2022/11/03	6	41.82	0	0.00	42.00	6	1,083	0.55%
2022/11/01	1	40.30	0	0.00	40.75	1	1,176	0.08%
2022/10/25	0	0.00	3	41.55	40.10	-3	1,366	-0.22%
2022/10/19	7	41.43	2	41.80	40.50	5	1,351	0.37%
2022/10/18	3	40.55	5	40.34	40.40	-2	1,349	-0.15%
2022/10/17	5	40.45	7	41.50	40.70	-2	1,368	-0.15%
2022/10/14	5	41.83	0	0.00	41.75	5	1,371	0.36%
2022/10/13	0	0.00	3	40.85	40.85	-3	1,401	-0.21%
2022/10/12	3	40.70	6	39.90	40.90	-3	1,376	-0.22%
2022/10/11	4	38.81	0	0.00	39.45	4	1,324	0.30%
2022/10/06	1	38.70	1	38.20	38.90	0	1,308	0.00%
2022/09/27	0	0.00	1	37.50	37.80	-1	1,424	-0.07%
2022/09/26	2	37.25	0	0.00	37.15	2	1,450	0.14%
2022/09/22	0	0.00	4	39.83	40.10	-4	1,486	-0.27%
2022/09/19	1	40.00	0	0.00	40.15	1	1,507	0.07%
2022/09/16	0	0.00	3	40.85	40.60	-3	1,509	-0.20%
2022/09/14	1	40.80	0	0.00	41.90	1	1,510	0.07%
2022/09/07	0	0.00	2	39.13	39.30	-2	1,498	-0.13%
2022/09/01	1	41.00	7	41.34	41.15	-6	1,500	-0.40%
2022/08/29	0	0.00	2	42.15	42.10	-2	1,491	-0.13%
2022/08/26	2	41.85	2	41.78	42.10	0	1,482	0.00%
2022/08/23	1	42.60	0	0.00	42.80	1	1,463	0.07%
2022/08/22	0	0.00	5	42.33	42.20	-5	1,453	-0.34%
2022/08/18	1	43.70	2	43.20	43.70	-1	1,424	-0.07%
2022/08/17	6	43.91	0	0.00	43.90	6	1,416	0.42%
2022/08/16	2	43.58	2	43.45	43.50	0	1,416	0.00%
2022/08/15	3	43.07	4	43.49	43.10	-1	1,409	-0.07%
2022/08/12	2	42.68	3	42.87	42.70	-1	1,391	-0.07%
2022/08/11	3	43.15	5	43.32	43.25	-2	1,374	-0.15%
2022/08/10	4	43.15	10	43.38	43.55	-6	1,356	-0.44%
2022/08/09	6	42.51	0	0.00	43.60	6	1,335	0.45%
2022/08/08	17	42.07	2	42.15	42.40	15	1,285	1.17%
2022/08/05	0	0.00	9	41.82	41.25	-9	1,223	-0.74%
2022/08/04	7	41.19	2	41.10	41.70	5	1,199	0.42%
2022/08/03	3	41.48	3	41.50	41.75	0	1,176	0.00%
2022/08/02	10	41.85	8	41.43	41.85	2	1,120	0.18%
2022/08/01	2	40.90	3	41.08	40.75	-1	1,048	-0.10%
2022/07/29	2	38.78	0	0.00	38.75	2	972	0.21%
2022/07/27	1	38.60	0	0.00	38.50	1	907	0.11%
2022/07/19	2	36.00	0	0.00	35.75	2	758	0.26%
2022/07/13	2	32.80	0	0.00	32.95	2	711	0.28%
2022/07/12	1	31.65	0	0.00	31.30	1	708	0.14%
2022/06/17	1	36.50	0	0.00	36.35	1	581	0.17%
2022/06/15	1	38.30	0	0.00	38.15	1	608	0.16%
2022/06/13	0	0.00	1	38.25	38.05	-1	634	-0.16%
2022/06/08	1	38.20	0	0.00	37.85	1	662	0.15%
2022/05/25	0	0.00	1	37.10	37.60	-1	838	-0.12%
2022/05/24	1	38.35	0	0.00	37.00	1	892	0.11%
2022/05/20	1	37.30	0	0.00	37.10	1	959	0.10%
2022/05/12	1	36.00	0	0.00	35.80	1	1,465	0.07%
2022/05/06	1	36.00	0	0.00	36.70	1	1,698	0.06%
2022/04/27	1	37.00	0	0.00	37.00	1	2,599	0.04%
2022/04/21	1	39.65	0	0.00	39.55	1	3,128	0.03%
2022/04/18	1	38.00	2	38.70	39.45	-1	3,163	-0.03%
2022/04/15	0	0.00	1	38.85	38.60	-1	3,158	-0.03%
2022/04/14	2	39.05	0	0.00	38.85	2	3,168	0.06%
2022/04/07	1	42.95	0	0.00	42.10	1	3,221	0.03%
2022/03/31	0	0.00	0.1	42.70	43.05	-0.1	3,475	0.00%
2022/03/23	0	0.00	1	43.00	42.95	-1	3,705	-0.03%
2022/03/15	0	0.00	0.1	41.70	41.20	-0.1	3,701	0.00%
2022/03/14	0	0.00	1	42.60	42.50	-1	3,701	-0.03%
2022/03/11	1	43.15	5	43.15	43.10	-4	3,721	-0.11%
2022/03/10	0.1	43.90	0	0.00	43.70	0.1	3,721	0.00%
2022/03/07	1	42.65	0	0.00	43.05	1	3,754	0.03%
2022/03/04	0	0.00	1	44.20	43.90	-1	3,814	-0.03%
2022/03/01	0	0.00	6	45.50	45.90	-6	3,979	-0.15%
2022/02/25	0	45.60	0	0.00	45.15	0	4,259	0.00%
2022/02/24	1	45.30	0	0.00	45.35	1	4,296	0.02%
2022/02/23	0	46.30	1	45.85	46.75	-1	4,430	-0.02%
2022/02/21	10	47.08	5	46.00	45.80	5	4,501	0.11%
2022/02/18	10.4	48.09	12	48.31	48.45	-1.6	4,363	-0.04%
2022/02/17	3	46.15	0	0.00	45.70	3	4,183	0.07%
2022/02/11	0	0.00	1	46.45	46.20	-1	3,992	-0.03%
2022/02/09	1	47.60	5	47.13	47.60	-4	3,925	-0.10%
2022/02/08	0	0.00	76	46.58	47.05	-76	3,864	-1.97%
2022/02/07	1	43.50	0	0.00	45.25	1	3,761	0.03%
2022/01/26	0	42.50	4	42.30	42.30	-4	3,695	-0.11%
2022/01/25	76	43.15	1	42.95	41.80	75	3,663	2.05%
2022/01/24	2.1	44.56	5	44.45	44.45	-2.9	3,558	-0.08%
2022/01/21	6	47.27	6	46.94	44.65	0	3,453	0.00%
2022/01/20	29.1	47.32	16	47.79	48.10	13.1	3,180	0.41%
2022/01/19	0	46.55	1	45.75	47.20	-1	2,850	-0.03%
2022/01/18	1	45.50	1	45.25	45.75	0	2,558	0.00%
2022/01/17	1	43.40	0	0.00	44.35	1	2,454	0.04%
2022/01/11	0	0.00	1	43.20	42.40	-1	2,312	-0.04%
2021/12/30	1	44.60	0	0.00	44.40	1	2,207	0.05%
2021/12/29	1	45.05	5	44.82	45.05	-4	2,186	-0.18%
2021/12/28	0	0.00	2	46.00	46.15	-2	2,072	-0.10%
2021/12/24	0	0.00	1	41.85	42.00	-1	1,948	-0.05%
2021/12/23	0	0.00	2	43.15	42.50	-2	1,931	-0.10%
2021/12/22	2	42.55	0	0.00	42.25	2	1,879	0.11%
2021/12/21	2	39.85	0	0.00	40.05	2	1,723	0.12%
2021/12/17	1	40.15	3	39.80	39.70	-2	1,708	-0.12%
2021/12/16	1	40.60	0	0.00	40.65	1	1,689	0.06%
2021/12/07	0	0.00	6	41.23	40.80	-6	1,600	-0.37%
2021/12/02	2	42.50	0	0.00	41.80	2	1,563	0.13%
2021/11/29	0	0.00	1	40.90	41.70	-1	1,395	-0.07%
2021/11/26	0	0.00	1	44.50	43.20	-1	1,356	-0.07%
2021/11/25	6	46.02	1	45.80	46.00	5	1,264	0.40%
2021/11/24	9	46.50	9	45.88	45.55	0	1,162	0.00%
2021/11/23	1	43.50	12	43.63	44.00	-11	873	-1.26%
2021/11/22	8	44.55	6	44.65	44.50	2	822	0.24%
2021/11/19	7	42.06	2	42.53	42.55	5	645	0.77%
2021/11/08	1	39.00	0	0.00	38.90	1	513	0.19%
2021/11/05	1	40.30	0	0.00	40.20	1	515	0.19%
2021/11/04	1	39.70	0	0.00	39.70	1	499	0.20%
2021/10/21	0	0.00	2	39.33	40.45	-2	580	-0.34%
2021/10/18	0.2	38.00	0	0.00	38.10	0.2	577	0.03%
2021/10/13	0.2	36.90	0	0.00	36.70	0.2	624	0.03%
2021/10/12	2	36.75	0	0.00	36.70	2	632	0.32%
2021/10/06	1	36.10	0	0.00	36.10	1	700	0.14%
2021/10/05	0	0.00	1	35.75	35.85	-1	730	-0.14%
2021/10/04	1	36.35	1	36.65	36.25	0	727	0.00%
2021/10/01	1	37.15	1	38.40	36.20	0	730	0.00%
2021/09/22	0	0.00	2	38.50	38.50	-2	804	-0.25%
2021/09/13	0	0.00	1	39.80	39.40	-1	867	-0.12%
2021/09/09	2	39.50	0	0.00	39.50	2	902	0.22%
2021/09/03	1	39.30	0	0.00	39.30	1	917	0.11%
2021/08/31	2	39.60	0	0.00	38.95	2	930	0.21%
2021/08/27	1	39.10	0	0.00	39.15	1	952	0.10%
2021/08/18	3	36.48	0	0.00	36.90	3	1,014	0.30%
2021/08/16	1	37.00	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	37.70	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.50	0	0.00	38.10	1	1,042	0.10%
2021/08/10	1	39.05	0	0.00	39.10	1	1,042	0.10%
2021/08/09	0	0.00	1	39.40	39.35	-1	1,069	-0.09%
2021/08/05	1	40.30	2	40.20	40.15	-1	1,126	-0.09%
2021/08/04	0	0.00	4	41.85	41.80	-4	1,156	-0.35%
2021/08/02	0	0.00	2	43.60	43.75	-2	1,223	-0.16%
2021/07/27	1	44.40	0	0.00	44.25	1	1,386	0.07%
2021/07/21	2	44.55	0	0.00	44.20	2	1,488	0.13%
2021/07/14	2	47.58	2	47.15	47.65	0	1,602	0.00%
2021/07/13	2	47.98	0	0.00	48.05	2	1,600	0.12%
2021/07/08	1	45.45	1	45.60	45.45	0	1,582	0.00%
2021/07/02	0	0.00	1	45.15	45.10	-1	1,695	-0.06%
2021/07/01	1	45.50	0	0.00	45.15	1	1,727	0.06%
2021/06/21	1	45.30	0	0.00	45.50	1	1,832	0.05%
2021/06/09	0	0.00	1	44.85	44.80	-1	1,996	-0.05%
2021/06/07	1	44.15	0	0.00	44.45	1	2,097	0.05%
2021/06/04	5	44.77	0	0.00	44.65	5	2,109	0.24%
2021/06/02	2	45.08	0	0.00	45.00	2	2,191	0.09%
2021/06/01	0	0.00	26	45.18	45.95	-26	2,234	-1.16%
2021/05/31	0	0.00	4	43.40	43.45	-4	2,243	-0.18%
2021/05/28	2	43.35	0	0.00	43.35	2	2,285	0.09%
2021/05/25	0	0.00	5	42.80	42.50	-5	2,453	-0.20%
2021/05/21	0	0.00	1	41.80	42.00	-1	2,578	-0.04%
2021/05/20	27	40.82	0	0.00	40.65	27	2,689	1.00%
2021/05/13	0	0.00	0.1	41.00	41.50	-0.1	2,835	0.00%
2021/05/12	1	40.00	4	41.48	40.05	-3	2,810	-0.11%
2021/05/11	3	44.13	2	43.60	43.75	1	2,768	0.04%
2021/05/10	1	47.30	1	47.05	46.95	0	2,716	0.00%
2021/05/07	1	47.10	0	0.00	48.10	1	2,715	0.04%
2021/05/06	1	49.10	0	0.00	48.90	1	2,696	0.04%
2021/05/04	1	50.50	5	50.30	49.30	-4	2,745	-0.15%
2021/05/03	2	52.25	1	53.30	51.70	1	2,763	0.04%
2021/04/28	3	52.90	9	52.96	53.00	-6	2,750	-0.22%
2021/04/26	4	52.25	0	0.00	52.20	4	2,777	0.14%
2021/04/22	1	53.40	0	0.00	52.30	1	2,794	0.04%
2021/04/20	0	0.00	1	53.20	53.20	-1	2,771	-0.04%
2021/04/19	4	52.20	0	0.00	52.20	4	2,781	0.14%
2021/04/15	1	51.90	0	0.00	52.30	1	2,852	0.04%
2021/04/14	3	51.50	0	0.00	52.20	3	2,873	0.10%
2021/04/12	3	53.60	6	53.70	53.70	-3	2,817	-0.11%
2021/04/09	0	0.00	3	52.70	52.80	-3	2,803	-0.11%
2021/04/08	2	52.80	1	53.00	53.10	1	2,782	0.04%
2021/04/06	0	0.00	1	53.00	53.00	-1	2,729	-0.04%
2021/04/01	1	52.20	0	0.00	52.30	1	2,699	0.04%
2021/03/31	0	0.00	11	52.80	52.90	-11	2,672	-0.41%
2021/03/30	1	52.60	0.1	53.00	52.70	0.9	2,650	0.03%
2021/03/25	1	52.10	0	0.00	52.00	1	2,683	0.04%
2021/03/24	0	0.00	2	52.45	52.20	-2	2,687	-0.07%
2021/03/23	0.1	52.60	12	52.46	52.50	-11.9	2,706	-0.44%
2021/03/22	3	51.87	5	51.90	52.30	-2	2,713	-0.07%
2021/03/19	1	52.30	0	0.00	52.30	1	2,690	0.04%
2021/03/18	3	52.63	2	52.70	52.70	1	2,684	0.04%
2021/03/17	0.1	52.50	0	0.00	52.40	0.1	2,696	0.00%
2021/03/16	6	51.92	0	0.00	52.00	6	2,744	0.22%
2021/03/15	3	52.27	0	52.50	52.10	3	2,730	0.11%
2021/03/12	6	51.80	4	51.80	51.90	2	2,729	0.07%
2021/03/11	1	52.80	11	52.60	52.60	-10	2,699	-0.37%
2021/03/09	1	51.60	2	51.70	51.30	-1	2,760	-0.04%
2021/03/05	2	53.85	0	0.00	53.10	2	2,816	0.07%
2021/03/04	2	54.65	1	54.70	54.70	1	2,902	0.03%
2021/03/03	8	55.11	0	0.00	55.10	8	2,931	0.27%
2021/03/02	0	0.00	3	54.80	55.00	-3	2,896	-0.10%
2021/02/26	1	56.00	6	56.10	56.00	-5	2,884	-0.17%
2021/02/25	9	56.61	4	56.00	57.30	5	2,866	0.17%
2021/02/24	8	55.59	6	55.77	55.20	2	2,833	0.07%
2021/02/23	19	56.24	4	55.78	56.10	15	2,788	0.54%
2021/02/22	11	56.82	17	56.28	57.30	-6	2,772	-0.22%
2021/02/19	2	54.90	7	55.69	55.60	-5	2,704	-0.18%
2021/02/18	6	54.20	0	0.00	54.20	6	2,649	0.23%
2021/02/17	14	55.30	3	54.80	54.50	11	2,654	0.41%
2021/02/05	0	0.00	7	53.96	54.20	-7	2,600	-0.27%
2021/02/03	1	53.00	0	0.00	53.00	1	2,633	0.04%
2021/01/29	6	53.10	0	0.00	52.30	6	2,704	0.22%
2021/01/28	2	53.70	0	0.00	52.50	2	2,685	0.07%
2021/01/27	0	0.00	10	53.00	53.60	-10	2,654	-0.38%
2021/01/26	5	54.00	2	53.30	53.30	3	2,652	0.11%
2021/01/25	12	54.23	2	54.20	54.10	10	2,617	0.38%
2021/01/22	0	0.00	9	53.00	53.00	-9	2,547	-0.35%
2021/01/20	1	51.00	3	50.80	51.40	-2	2,523	-0.08%
2021/01/19	2	52.10	0	0.00	51.60	2	2,495	0.08%
2021/01/18	1	49.80	0	0.00	51.00	1	2,478	0.04%
2021/01/15	2	51.00	0.1	51.90	50.60	2	2,457	0.08%
2021/01/12	0	0.00	1	51.60	51.20	-1	2,398	-0.04%
2021/01/11	0	0.00	17	52.71	52.60	-17	2,366	-0.72%
2021/01/08	4	54.15	1	54.10	54.00	3	2,380	0.13%
2021/01/07	14	53.85	0	0.00	53.50	14	2,364	0.59%
2021/01/06	0	0.00	1	53.70	52.60	-1	2,379	-0.04%
2021/01/05	2	53.30	4	53.10	53.10	-2	2,399	-0.08%
2021/01/04	2	53.90	0	0.00	54.00	2	2,411	0.08%
2020/12/31	2	53.90	0	0.00	53.80	2	2,413	0.08%
2020/12/29	0	0.00	1	52.70	52.70	-1	2,438	-0.04%
2020/12/23	5	52.88	0	0.00	52.80	5	2,826	0.18%
2020/12/22	1	53.50	1	52.60	52.40	0	2,821	0.00%
2020/12/17	0	0.00	1	52.50	52.90	-1	2,906	-0.03%
2020/12/16	1	52.20	2	52.20	52.60	-1	2,888	-0.03%
2020/12/11	0	0.00	0.1	53.00	51.60	-0.1	3,064	0.00%
2020/12/10	1	52.30	1	52.70	52.00	0	3,077	0.00%
2020/12/09	1	53.60	0	0.00	53.60	1	3,033	0.03%
2020/12/08	1	54.40	0	0.00	54.00	1	3,029	0.03%
2020/12/04	2	53.30	1	53.70	53.20	1	3,079	0.03%
2020/12/01	3	55.20	3	55.10	55.40	0	3,251	0.00%
2020/11/30	9	56.13	7	56.30	56.30	2	3,454	0.06%
2020/11/27	5	55.38	2	55.10	54.60	3	3,381	0.09%
2020/11/26	0	0.00	0.2	55.00	54.40	-0.2	3,381	-0.01%
2020/11/25	1	54.00	0	0.00	54.10	1	3,438	0.03%
2020/11/24	1	54.10	1	54.50	53.90	0	3,491	0.00%
2020/11/23	5	54.26	0	0.00	54.60	5	3,505	0.14%
2020/11/19	2	53.30	0	0.00	53.50	2	3,719	0.05%
2020/11/16	3	53.80	1	53.90	53.70	2	4,020	0.05%
2020/11/12	1	54.50	0	0.00	53.90	1	4,411	0.02%
2020/11/11	0	0.00	1	54.00	54.00	-1	4,475	-0.02%
2020/11/10	1	54.30	0	0.00	54.30	1	4,548	0.02%
2020/11/05	1	57.60	0	0.00	57.70	1	4,737	0.02%
2020/10/28	2.3	59.74	0	0.00	59.80	2.3	5,837	0.04%
2020/10/27	0	0.00	6	60.60	60.70	-6	5,965	-0.10%
2020/10/26	0	0.00	3	61.63	61.50	-3	6,063	-0.05%
2020/10/22	0	0.00	1	62.00	61.80	-1	6,177	-0.02%
2020/10/21	0	0.00	3	63.20	63.30	-3	6,184	-0.05%
2020/10/16	5	62.14	0	0.00	61.90	5	6,337	0.08%
2020/10/15	0	0.00	6	64.52	64.50	-6	6,330	-0.09%
2020/10/14	2	63.70	6	64.95	63.80	-4	6,313	-0.06%
2020/10/13	5	64.00	2	64.20	64.30	3	6,292	0.05%
2020/10/08	2	62.50	0	0.00	62.60	2	6,343	0.03%
2020/10/07	0	0.00	1	63.40	63.50	-1	6,339	-0.02%
2020/10/06	0	0.00	2	64.00	63.30	-2	6,332	-0.03%
2020/10/05	0	0.00	2	63.00	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	6	61.13	62.10	-6	6,334	-0.09%
2020/09/29	4	65.58	4	60.80	61.00	0	6,342	0.00%
2020/09/28	6	63.75	13	63.03	63.70	-7	6,247	-0.11%
2020/09/25	1	59.90	0	0.00	59.70	1	6,317	0.02%
2020/09/24	3	60.90	0	0.00	60.70	3	6,318	0.05%
2020/09/23	1	64.10	3	63.77	62.50	-2	6,307	-0.03%
2020/09/22	2	63.10	0	0.00	62.50	2	6,259	0.03%
2020/09/18	4	64.38	11	63.35	63.20	-7	6,255	-0.11%
2020/09/17	13	63.11	4	63.65	63.10	9	6,198	0.15%
2020/09/15	1	60.50	0	0.00	61.00	1	6,084	0.02%
2020/09/11	0	0.00	1	59.00	59.30	-1	6,085	-0.02%
2020/09/10	2	61.10	1	60.40	60.40	1	6,095	0.02%
2020/09/09	10	60.30	14	60.51	61.10	-4	6,120	-0.07%
2020/09/08	11	61.39	21	60.72	60.10	-10	6,064	-0.16%
2020/09/07	6	61.02	11	60.54	59.40	-5	6,045	-0.08%
2020/09/04	3	63.97	11	64.34	64.00	-8	5,928	-0.13%
2020/09/03	15	67.04	26	66.61	65.80	-11	5,879	-0.19%
2020/09/02	7	62.83	0	0.00	63.00	7	5,700	0.12%
2020/09/01	5	62.16	25	61.63	61.70	-20	5,711	-0.35%
2020/08/31	29	62.96	7	62.50	62.80	22	5,677	0.39%
2020/08/28	4	62.93	6	62.70	63.20	-2	5,652	-0.04%
2020/08/26	4	62.63	0	0.00	62.50	4	5,637	0.07%
2020/08/25	20	63.36	19	63.64	64.00	1	5,611	0.02%
2020/08/24	5	60.70	6	60.43	60.70	-1	5,509	-0.02%
2020/08/21	19	60.87	7	60.69	60.60	12	5,541	0.22%
2020/08/20	15	63.57	7	59.64	59.00	8	5,510	0.15%
2020/08/19	11	66.14	15	66.39	65.50	-4	5,434	-0.07%
2020/08/18	1	64.60	19	64.26	63.10	-18	5,226	-0.34%
2020/08/17	6	62.18	0	0.00	62.20	6	5,146	0.12%
2020/08/14	2	62.70	3	63.33	63.50	-1	5,108	-0.02%
2020/08/13	36	62.67	16	63.46	61.60	20	5,105	0.39%
2020/08/12	3	62.00	0	0.00	62.00	3	5,154	0.06%
2020/08/11	1	60.30	2	62.25	60.30	-1	5,213	-0.02%
2020/08/10	9	60.37	6	60.20	60.10	3	5,196	0.06%
2020/08/07	9	60.63	1	61.60	62.90	8	5,354	0.15%
2020/08/06	3	62.83	5	62.80	62.80	-2	5,333	-0.04%
2020/08/05	1	59.50	2	60.95	60.10	-1	5,261	-0.02%
2020/08/04	6	59.20	2	58.60	58.90	4	5,531	0.07%
2020/08/03	26	58.87	24	59.25	60.00	2	5,663	0.04%
2020/07/31	10	54.90	16	54.79	55.30	-6	5,404	-0.11%
2020/07/30	3	52.93	4	52.48	52.00	-1	5,289	-0.02%
2020/07/29	2	54.05	5	53.28	54.30	-3	5,230	-0.06%
2020/07/28	1	53.60	4	53.43	53.90	-3	5,176	-0.06%
2020/07/27	0	0.00	2	52.70	52.50	-2	5,151	-0.04%
2020/07/24	4	52.13	0	0.00	51.80	4	5,195	0.08%
2020/07/23	1	53.70	0	0.00	54.10	1	5,195	0.02%
2020/07/22	4	53.30	3.5	53.61	53.60	0.5	5,164	0.01%
2020/07/21	5	52.00	5	51.80	52.00	0	5,124	0.00%
2020/07/20	5	51.38	0	0.00	51.40	5	5,104	0.10%
2020/07/17	1	51.40	0	0.00	50.10	1	5,108	0.02%
2020/07/16	1	51.20	0	0.00	51.20	1	5,108	0.02%
2020/07/15	6.5	51.38	2	50.70	51.00	4.5	5,084	0.09%
2020/07/14	1	49.80	0	0.00	49.25	1	5,038	0.02%
2020/07/13	1	49.05	2	48.60	49.00	-1	5,031	-0.02%
2020/07/10	3	48.75	0	0.00	48.40	3	5,048	0.06%
2020/07/09	1	50.30	5	50.40	50.20	-4	5,033	-0.08%
2020/07/08	5	50.72	1	51.10	50.90	4	5,027	0.08%
2020/07/07	9	53.53	2	53.00	52.80	7	5,017	0.14%
2020/07/06	8	55.40	6	55.13	56.30	2	5,016	0.04%
2020/07/03	2	51.80	0	0.00	52.00	2	4,914	0.04%
2020/07/02	3	51.30	0	0.00	51.50	3	4,903	0.06%
2020/07/01	7	51.34	0	0.00	51.00	7	4,909	0.14%
2020/06/24	0	0.00	1	50.20	50.00	-1	4,948	-0.02%
2020/06/18	0	0.00	6	50.60	51.50	-6	5,024	-0.12%
2020/06/16	1	50.40	0	0.00	50.80	1	5,064	0.02%
2020/06/15	0	0.00	5	48.95	49.15	-5	5,076	-0.10%
2020/06/12	0	0.00	4	48.46	48.80	-4	5,072	-0.08%
2020/06/09	1	52.20	1	50.60	50.30	0	5,048	0.00%
2020/06/08	2	50.70	4	51.00	50.20	-2	4,972	-0.04%
2020/06/05	0	0.00	2	52.80	52.70	-2	4,900	-0.04%
2020/06/03	1	52.40	0	0.00	52.40	1	4,887	0.02%
2020/06/02	1	53.20	0	0.00	53.10	1	4,841	0.02%
2020/06/01	0	0.00	2	53.00	52.50	-2	4,793	-0.04%
2020/05/29	3	53.00	2	53.35	53.60	1	4,727	0.02%
2020/05/28	4	54.65	5	55.52	53.90	-1	4,680	-0.02%
2020/05/27	5	54.56	1	53.80	53.60	4	4,567	0.09%
2020/05/26	6	54.33	8	54.35	54.50	-2	4,522	-0.04%
2020/05/25	3	52.90	7	52.79	53.50	-4	4,417	-0.09%
2020/05/22	2	52.75	3	51.60	51.40	-1	4,350	-0.02%
2020/05/21	9	52.20	9	51.84	52.00	0	4,312	0.00%
2020/05/20	3	52.07	2	51.85	52.40	1	4,264	0.02%
2020/05/19	4	51.80	13	52.02	53.00	-9	4,157	-0.22%
2020/05/18	12	51.13	8	51.14	51.10	4	4,019	0.10%
2020/05/15	6	49.99	1	51.10	49.50	5	3,862	0.13%
2020/05/14	1	50.50	6	50.21	49.20	-5	3,760	-0.13%
2020/05/13	4	48.95	1	49.55	49.55	3	3,537	0.08%
2020/05/12	5	47.91	2	48.03	49.50	3	3,465	0.09%
2020/05/11	2	48.35	12	47.91	48.00	-10	3,351	-0.30%
2020/05/08	8	44.88	5	45.55	45.80	3	2,916	0.10%
2020/05/07	1	40.85	3	40.80	41.65	-2	2,592	-0.08%
2020/05/06	1	39.65	0	0.00	39.60	1	2,516	0.04%
2020/05/05	2	39.90	0	0.00	39.85	2	2,508	0.08%
2020/04/30	1	39.15	0	0.00	39.20	1	2,467	0.04%
2020/04/29	3	40.35	3	40.10	39.20	0	2,505	0.00%
2020/04/28	2	38.70	0	0.00	39.00	2	2,471	0.08%
2020/04/24	0	0.00	2	38.28	37.90	-2	2,474	-0.08%
2020/04/23	1	37.60	0	0.00	37.55	1	2,469	0.04%
2020/04/21	0	0.00	5	37.95	36.45	-5	2,483	-0.20%
2020/04/17	0	0.00	4	38.00	37.70	-4	2,524	-0.16%
2020/04/16	5	37.40	0	0.00	37.50	5	2,545	0.20%
2020/04/15	1	37.75	0	0.00	37.50	1	2,582	0.04%
2020/04/10	2	36.88	2	36.93	36.75	0	2,724	0.00%
2020/04/09	2	36.75	6	36.67	36.50	-4	2,791	-0.14%
2020/04/08	0	0.00	6	35.25	35.70	-6	2,758	-0.22%
2020/04/01	6	31.83	0	0.00	31.60	6	3,169	0.19%
2020/03/25	0	0.00	10	30.00	30.00	-10	3,177	-0.31%
2020/03/24	12	28.56	2	28.20	28.45	10	3,178	0.31%
2020/03/23	0	0.00	2	28.20	27.65	-2	3,177	-0.06%
2020/03/19	1	30.00	2	30.73	29.30	-1	3,256	-0.03%
2020/03/13	0	0.00	13	32.15	32.90	-13	3,534	-0.37%
2020/03/12	1	36.50	0	0.00	35.50	1	3,665	0.03%
2020/03/11	0	0.00	2	38.50	38.00	-2	3,879	-0.05%
2020/03/10	13	37.67	2	37.48	37.60	11	3,913	0.28%
2020/03/09	2	39.10	0	0.00	38.80	2	3,908	0.05%
2020/03/03	5	41.15	0	0.00	41.40	5	4,094	0.12%
2020/02/27	0	0.00	1	41.35	39.50	-1	4,139	-0.02%
2020/02/25	1	41.00	0	0.00	41.05	1	4,354	0.02%
2020/02/18	0	0.00	2	41.35	40.90	-2	4,619	-0.04%
2020/02/13	0	0.00	3	42.43	41.80	-3	4,853	-0.06%
2020/02/10	1	41.00	4	41.90	41.60	-3	5,332	-0.06%
2020/02/07	1	41.70	0	0.00	41.65	1	5,733	0.02%
2020/02/06	4	43.28	0	0.00	43.10	4	6,520	0.06%
2020/02/04	0	0.00	4	43.35	43.35	-4	6,830	-0.06%
2020/02/03	10	42.39	2	42.30	42.90	8	6,848	0.12%
2020/01/30	0	0.00	2	43.00	43.10	-2	6,825	-0.03%
2020/01/20	1	45.95	0	0.00	46.05	1	6,819	0.01%
2020/01/17	1	46.00	0	0.00	45.90	1	6,900	0.01%
2020/01/16	0	0.00	2	45.75	46.00	-2	6,901	-0.03%
2020/01/10	0	0.00	2	44.80	44.70	-2	7,025	-0.03%
2020/01/09	1	43.80	0	0.00	44.00	1	6,990	0.01%
2020/01/07	4	42.94	1	43.00	42.60	3	6,929	0.04%
2020/01/06	5	44.34	10	43.10	42.90	-5	6,900	-0.07%
2020/01/03	1	45.30	3	45.40	45.65	-2	6,836	-0.03%
2020/01/02	5	47.38	0	0.00	46.75	5	6,798	0.07%
2019/12/31	4	47.60	7	47.36	47.35	-3	6,846	-0.04%
2019/12/30	39	47.71	31	47.83	48.20	8	6,774	0.12%
2019/12/27	0	0.00	1	45.25	45.25	-1	6,496	-0.02%
2019/12/26	0	0.00	1	44.50	44.10	-1	6,427	-0.02%
2019/12/25	0	0.00	16	43.97	43.70	-16	6,480	-0.25%
2019/12/23	1	44.65	0	0.00	44.55	1	6,546	0.02%
2019/12/20	2	44.50	0	0.00	44.45	2	6,597	0.03%
2019/12/19	0	0.00	1	44.65	45.10	-1	6,533	-0.02%
2019/12/18	0	0.00	16	44.30	44.35	-16	6,542	-0.24%
2019/12/17	1	44.65	0	0.00	44.70	1	6,609	0.02%
2019/12/16	1	44.50	30	44.53	44.45	-29	6,544	-0.44%
2019/12/13	16	44.13	0	0.00	43.65	16	6,497	0.25%
2019/12/12	3	44.52	5	45.00	45.00	-2	6,451	-0.03%
2019/12/10	31	44.69	6	44.40	44.20	25	6,374	0.39%
2019/12/09	5	45.55	0	0.00	45.55	5	6,283	0.08%
2019/12/06	24	44.67	10	43.95	43.20	14	6,124	0.23%
2019/12/05	3	43.45	0	0.00	43.25	3	5,947	0.05%
2019/12/04	1	42.85	0	0.00	42.80	1	5,925	0.02%
2019/12/03	2	43.15	0	0.00	43.50	2	5,931	0.03%
2019/12/02	0	0.00	2	41.85	41.70	-2	5,887	-0.03%
2019/11/28	3	43.35	1	43.60	43.25	2	5,811	0.03%
2019/11/27	1	43.70	1	43.55	43.35	0	5,937	0.00%
2019/11/25	8	43.74	8	44.03	43.80	0	6,024	0.00%
2019/11/22	0	0.00	5	43.19	43.05	-5	5,904	-0.08%
2019/11/19	1	42.45	0	0.00	41.85	1	6,173	0.02%
2019/11/18	0	0.00	1	42.60	42.45	-1	6,377	-0.02%
2019/11/15	5	43.09	1	43.05	42.50	4	6,449	0.06%
2019/11/11	13	41.70	4	41.98	40.80	9	6,863	0.13%
2019/11/08	2	44.10	3	42.80	44.10	-1	6,978	-0.01%
2019/11/07	4	43.06	1	43.50	42.90	3	7,406	0.04%
2019/11/06	4	44.81	6	44.33	43.30	-2	7,756	-0.03%
2019/11/05	29	43.40	32	43.13	44.05	-3	7,513	-0.04%
2019/11/04	11	39.89	9	40.57	41.05	2	6,716	0.03%
2019/10/28	1	38.80	3	38.78	38.75	-2	6,532	-0.03%
2019/10/21	2	38.98	0	0.00	38.80	2	6,538	0.03%
2019/10/18	0	0.00	1	38.30	38.40	-1	6,464	-0.02%
2019/10/17	0	0.00	2	37.85	37.95	-2	6,408	-0.03%
2019/10/15	2	36.80	0	0.00	36.90	2	6,461	0.03%
2019/10/14	1	37.30	0	0.00	36.65	1	6,459	0.02%
2019/10/09	1	37.30	0	0.00	36.80	1	6,430	0.02%
2019/10/08	0	0.00	15	38.35	37.60	-15	6,393	-0.23%
2019/10/07	15	38.47	4	38.23	38.65	11	6,324	0.17%
2019/10/04	2	37.90	0	0.00	36.65	2	6,187	0.03%
2019/10/01	3	36.80	5	37.48	37.50	-2	6,093	-0.03%
2019/09/27	0	0.00	7	37.91	37.70	-7	6,045	-0.12%
2019/09/26	6	39.42	22	39.75	39.15	-16	5,980	-0.27%
2019/09/25	0	0.00	3	40.30	39.75	-3	5,960	-0.05%
2019/09/24	1	39.70	0	0.00	39.65	1	5,910	0.02%
2019/09/23	4	39.98	5	39.91	39.70	-1	5,875	-0.02%
2019/09/20	22	39.84	0	0.00	40.20	22	5,815	0.38%
2019/09/19	3	39.30	0	0.00	39.70	3	5,713	0.05%
2019/09/18	2	38.83	0	0.00	38.60	2	5,654	0.04%
2019/09/17	4	39.15	7	39.03	38.75	-3	5,646	-0.05%
2019/09/16	2	39.05	0	0.00	39.05	2	5,621	0.04%
2019/09/12	3	38.43	0	0.00	38.60	3	5,580	0.05%
2019/09/10	1	39.00	1	38.35	38.30	0	5,472	0.00%
2019/09/09	0	0.00	3	39.65	38.75	-3	5,429	-0.06%
2019/08/30	1	38.95	0	0.00	38.00	1	5,193	0.02%
2019/08/29	0	0.00	0.1	38.45	38.45	-0.1	5,041	0.00%
2019/08/28	33	38.25	34	38.30	38.50	-1	4,961	-0.02%
2019/08/26	5	37.72	0.1	37.90	37.65	4.9	4,812	0.10%
2019/08/23	0	0.00	1	39.25	39.50	-1	4,725	-0.02%
2019/08/22	0	0.00	3	40.35	40.35	-3	4,597	-0.07%
2019/08/21	5.2	40.13	1	41.25	41.50	4.2	4,352	0.10%
2019/08/20	0	0.00	0.1	38.70	38.70	-0.1	4,111	0.00%
2019/08/19	8	40.17	7	40.50	39.30	1	4,024	0.02%
2019/08/16	2	39.08	0	0.00	38.80	2	3,812	0.05%
2019/08/15	6	39.54	7	39.50	39.30	-1	3,673	-0.03%
2019/08/14	16.1	41.41	1	41.35	41.10	15.1	3,505	0.43%
2019/08/13	2	41.80	3	41.88	41.75	-1	3,241	-0.03%
2019/08/12	3	41.40	105	40.68	42.70	-102	2,930	-3.48%	大賣/鉅額交易
2019/08/08	39	38.02	130	38.84	39.30	-91	2,351	-3.87%	大賣/
2019/08/07	2	35.35	11	35.27	35.75	-9	1,848	-0.49%
2019/08/06	6	32.48	0	0.00	32.50	6	1,686	0.36%
2019/08/05	9	33.45	7	32.98	32.95	2	1,691	0.12%
2019/08/02	5	34.25	5	33.80	33.80	0	1,692	0.00%
2019/08/01	20	35.30	15	34.83	34.90	5	1,663	0.30%
2019/07/31	6	35.20	0	0.00	35.25	6	1,583	0.38%
2019/07/30	0	0.00	1	33.85	33.70	-1	1,539	-0.06%
2019/07/29	1	34.25	0	0.00	33.70	1	1,525	0.07%
2019/07/26	0	0.00	2	34.98	34.95	-2	1,500	-0.13%
2019/07/25	0	0.00	2	34.85	35.30	-2	1,480	-0.14%
2019/07/24	32	35.15	31	35.05	35.05	1	1,462	0.07%
2019/07/23	2	33.83	1	33.50	34.25	1	1,394	0.07%
2019/07/18	1	33.15	0	0.00	32.60	1	1,302	0.08%
2019/07/08	1	32.00	1	31.95	32.00	0	1,815	0.00%
2019/07/05	4	31.89	0	0.00	31.90	4	1,815	0.22%
2019/07/04	1	33.60	0	0.00	33.65	1	1,809	0.06%
2019/06/13	1	31.80	54	32.01	31.70	-53	1,984	-2.67%
2019/05/30	0	0.00	1	31.00	31.10	-1	2,233	-0.04%
2019/05/29	0	0.00	79	30.23	30.50	-79	2,255	-3.50%
2019/05/24	1	29.10	0	0.00	29.05	1	2,280	0.04%
2019/05/16	0	0.00	2	31.30	31.05	-2	2,284	-0.09%
2019/05/13	3	32.00	0	0.00	32.00	3	2,325	0.13%
2019/05/10	45	33.76	0	0.00	33.40	45	2,351	1.91%
2019/05/09	20	35.70	0	0.00	34.80	20	2,330	0.86%
2019/05/08	18	35.70	0	0.00	35.80	18	2,314	0.78%
2019/05/07	0	0.00	0.2	36.25	36.25	-0.2	2,297	-0.01%
2019/05/03	0	0.00	1	37.10	37.00	-1	2,309	-0.04%
2019/04/26	0	37.10	0	0.00	37.10	0	2,277	0.00%
2019/04/24	0	0.00	1	38.20	37.85	-1	2,285	-0.04%
2019/04/23	35	37.96	0	0.00	38.15	35	2,274	1.54%
2019/04/22	10	38.40	1	38.45	38.40	9	2,249	0.40%
2019/04/18	15	37.85	1	37.90	37.55	14	2,146	0.65%
2019/04/17	16.2	38.83	2	39.05	38.50	14.2	2,105	0.67%
2019/04/15	6	37.64	5	38.05	39.15	1	1,931	0.05%
2019/04/10	38	35.96	0	0.00	36.05	38	1,730	2.20%
2019/04/09	31	36.08	0	0.00	36.00	31	1,715	1.81%
2019/04/08	72	36.23	0	0.00	36.15	72	1,707	4.22%
2019/03/26	1	37.30	1	37.00	36.65	0	1,758	0.00%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/08	2	39.15	0	0.00	39.00	2	2,143	0.09%
2019/03/06	5	41.05	5	40.95	40.75	0	2,195	0.00%
2019/02/21	0	0.00	1	40.10	40.35	-1	2,306	-0.04%
2019/01/30	0	0.00	3	37.78	37.55	-3	2,079	-0.14%
2019/01/16	0	0.00	6	37.65	37.75	-6	2,062	-0.29%
2018/12/24	3	38.40	3	38.42	38.35	0	2,046	0.00%
2018/12/19	1	39.35	0	0.00	37.60	1	2,035	0.05%
2018/12/18	5	39.10	0	0.00	39.15	5	2,005	0.25%
2018/12/17	6	40.83	0	0.00	40.50	6	1,999	0.30%
2018/12/11	0	0.00	3	40.00	40.00	-3	1,941	-0.15%
2018/12/10	3	40.80	4	39.36	39.15	-1	1,986	-0.05%
2018/12/07	4	40.08	0	0.00	41.00	4	1,952	0.20%
2018/12/05	1	42.40	1	41.85	41.40	0	1,870	0.00%
2018/12/03	0	0.00	1	39.25	40.95	-1	1,856	-0.05%
2018/11/30	0	0.00	1	39.00	38.70	-1	1,851	-0.05%
2018/11/29	2	39.15	2	39.15	39.20	0	1,870	0.00%
2018/11/28	1	38.10	0	0.00	38.00	1	1,890	0.05%
2018/11/27	1	38.00	0	0.00	37.80	1	1,944	0.05%
2018/11/23	0	0.00	1	35.55	35.00	-1	2,208	-0.05%
2018/11/22	1	36.00	0	0.00	34.60	1	2,359	0.04%
2018/10/29	0	0.00	1	32.00	31.75	-1	2,614	-0.04%
2018/10/09	3	39.85	3	39.00	39.00	0	3,019	0.00%
2018/10/05	0	0.00	2	41.20	40.55	-2	3,008	-0.07%
2018/10/03	3	44.20	0	0.00	43.30	3	3,012	0.10%
2018/10/02	1	46.00	1	45.05	45.00	0	3,024	0.00%
2018/10/01	2	44.30	2	45.08	45.00	0	2,999	0.00%
2018/09/19	1	44.70	0	0.00	44.10	1	3,237	0.03%
2018/09/14	1	43.80	1	44.20	44.40	0	3,207	0.00%
2018/09/13	1	46.20	1	45.40	45.35	0	3,145	0.00%
2018/09/11	2	45.20	16	45.14	45.20	-14	3,181	-0.44%
2018/09/10	1	45.75	1	44.05	44.05	0	3,236	0.00%
2018/09/07	1	48.60	4	45.49	45.25	-3	3,224	-0.09%
2018/09/06	2	48.73	6	48.04	49.15	-4	3,176	-0.13%
2018/09/05	5	48.20	17	48.45	48.20	-12	3,136	-0.38%
2018/09/04	0	0.00	5	49.50	49.00	-5	3,106	-0.16%
2018/09/03	24	49.23	4	48.56	48.80	20	3,051	0.66%
2018/08/31	17	48.96	24	49.31	50.30	-7	2,962	-0.24%
2018/08/30	5	47.96	7	47.84	47.60	-2	2,741	-0.07%
2018/08/29	2	46.80	5	47.05	47.20	-3	2,671	-0.11%
2018/08/28	8	44.84	1	44.20	44.60	7	2,691	0.26%
2018/08/24	3	44.65	3	43.40	43.50	0	2,677	0.00%
2018/08/22	32	44.88	25	45.07	44.50	7	2,667	0.26%
2018/08/21	4	43.94	0	0.00	44.00	4	2,578	0.16%
2018/08/20	0	0.00	1	42.55	44.05	-1	2,574	-0.04%
2018/08/13	0	0.00	2	42.45	42.10	-2	2,636	-0.08%
2018/08/10	1	44.00	0	0.00	43.45	1	2,620	0.04%
2018/08/08	0	0.00	1	43.95	43.15	-1	2,619	-0.04%
2018/08/07	0	0.00	1	43.15	43.05	-1	2,596	-0.04%
2018/08/01	1	43.90	0	0.00	44.40	1	2,676	0.04%
2018/07/27	10	44.50	11	44.93	43.50	-1	2,725	-0.04%
2018/07/26	2	43.90	2	44.10	44.15	0	2,661	0.00%
2018/07/19	0	0.00	1	45.50	44.80	-1	2,662	-0.04%
2018/07/18	6	45.13	3	45.35	46.45	3	2,624	0.11%
2018/07/10	0	0.00	1	43.30	42.90	-1	2,662	-0.04%
2018/07/03	0	0.00	2	44.75	43.50	-2	2,613	-0.08%
2018/07/02	1	44.50	0	0.00	44.55	1	2,564	0.04%
2018/06/29	3	44.18	0	0.00	43.20	3	2,553	0.12%
2018/06/28	2	43.00	2	43.60	44.15	0	2,405	0.00%
2018/06/20	0	0.00	8	40.74	40.75	-8	2,383	-0.34%
2018/06/19	2	44.78	0	0.00	44.55	2	2,338	0.09%
2018/06/08	1	47.20	1	46.70	46.00	0	2,233	0.00%
2018/06/07	2	47.00	0	0.00	46.15	2	2,252	0.09%
2018/06/06	1	46.65	0	0.00	46.90	1	2,247	0.04%
2018/06/05	8	46.58	0	0.00	47.35	8	2,178	0.37%
2018/06/04	1	41.60	0	0.00	43.75	1	2,015	0.05%
2018/06/01	0	0.00	3	39.65	39.80	-3	1,961	-0.15%
2018/05/24	0	0.00	2	39.90	40.00	-2	2,092	-0.10%
2018/05/21	1	39.95	0	0.00	40.50	1	2,103	0.05%
2018/05/16	0	0.00	1	39.50	39.50	-1	2,181	-0.05%
2018/05/14	6	40.96	0	0.00	40.75	6	2,261	0.27%
2018/05/04	0	0.00	1	37.95	37.70	-1	2,350	-0.04%
2018/05/02	1	37.35	2	37.55	37.25	-1	2,633	-0.04%
2018/04/20	2	39.90	1	40.30	38.45	1	2,746	0.04%
2018/04/17	3	41.92	0	0.00	41.35	3	2,613	0.11%
2018/04/13	0	0.00	2	45.05	45.10	-2	2,570	-0.08%
2018/04/12	4	45.15	0	0.00	45.15	4	2,570	0.16%
2018/04/11	2	45.35	2	44.65	44.55	0	2,598	0.00%
2018/04/09	0	0.00	2	44.18	44.20	-2	2,676	-0.07%
2018/04/03	0	0.00	1	44.55	44.70	-1	2,697	-0.04%
2018/03/30	0	0.00	10	45.02	44.90	-10	2,668	-0.37%
2018/03/26	0	0.00	10	46.00	45.40	-10	2,659	-0.38%
2018/03/23	0	0.00	1	46.00	45.50	-1	2,650	-0.04%
2018/03/22	1	48.15	0	0.00	47.85	1	2,630	0.04%
2018/03/20	10	48.80	0	0.00	48.10	10	2,674	0.37%
2018/03/19	10	49.00	1	49.30	49.25	9	2,712	0.33%
2018/03/15	3	48.42	0	0.00	48.45	3	2,769	0.11%
2018/03/14	3	48.10	0	0.00	47.80	3	2,775	0.11%
2018/03/13	3	48.98	0	0.00	48.90	3	2,767	0.11%
2018/03/06	0	0.00	2	52.20	51.70	-2	2,892	-0.07%
2018/03/05	3	53.13	1	53.50	52.80	2	2,915	0.07%
2018/02/27	0	0.00	2	52.10	50.80	-2	2,903	-0.07%
2018/02/26	0	0.00	1	52.50	52.20	-1	2,943	-0.03%
2018/02/21	3	53.00	1	52.10	52.20	2	2,957	0.07%
2018/02/08	2	52.85	0	0.00	53.50	2	2,918	0.07%
2018/02/07	0	0.00	3	51.20	51.00	-3	2,883	-0.10%
2018/02/06	1	50.00	26	49.57	49.65	-25	2,897	-0.86%
2018/02/05	3	53.57	3	53.07	52.70	0	2,870	0.00%
2018/02/02	27	56.32	2	56.90	56.00	25	2,889	0.87%
2018/02/01	0	0.00	2	59.80	57.50	-2	2,945	-0.07%
2018/01/30	1	57.40	1	57.10	57.50	0	2,937	0.00%
2018/01/29	9	58.13	11	57.70	58.50	-2	2,999	-0.07%
2018/01/26	9	58.94	10	59.93	57.00	-1	2,955	-0.03%
2018/01/25	5	58.74	5	59.30	58.90	0	2,847	0.00%
2018/01/24	1	55.40	6	55.32	55.90	-5	2,779	-0.18%
2018/01/23	1	53.80	2	54.20	53.10	-1	2,776	-0.04%
2018/01/22	1	53.90	2	53.40	54.00	-1	2,811	-0.04%
2018/01/18	6	51.33	4	52.40	51.20	2	2,825	0.07%
2018/01/17	0	0.00	7	50.91	51.90	-7	2,844	-0.25%
2018/01/16	0	0.00	5	50.50	50.60	-5	2,867	-0.17%
2018/01/15	2	50.10	15	50.47	50.70	-13	2,958	-0.44%
2018/01/10	0	0.00	6	51.63	51.80	-6	3,347	-0.18%
2018/01/08	2	51.10	0	0.00	51.00	2	3,583	0.06%
2018/01/04	0	0.00	1	52.00	54.00	-1	3,698	-0.03%
2018/01/02	4	51.00	0	0.00	50.30	4	3,843	0.10%