建準 (2421)-群益金鼎-東門券商分點個股進出

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
▼1.0
漲幅
-1.00%
成交量
2,562張
產業
上市電子零組件類股
786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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	1	99.30	3	99.67	98.70	-2	4,308	-0.05%
2024/11/19	2	99.00	0	0.00	99.00	2	4,352	0.05%
2024/11/18	0.1	98.00	3	99.97	97.00	-2.9	4,363	-0.07%
2024/11/15	3	102.00	1	103.00	102.00	2	4,336	0.05%
2024/11/14	5	105.00	6	102.01	102.00	-1	4,265	-0.02%
2024/11/13	1	97.70	4	99.60	98.40	-3	4,125	-0.07%
2024/11/12	20.1	98.00	20	99.30	98.00	0.1	4,133	0.00%
2024/11/11	1	100.00	0	0.00	101.00	1	4,107	0.02%
2024/11/08	1	100.50	1	101.00	99.40	0	4,152	0.00%
2024/11/07	0	0.00	3	103.00	102.50	-3	4,196	-0.07%
2024/11/06	1	100.50	1	102.00	102.50	0	4,199	0.00%
2024/11/05	1	97.90	1	98.30	97.90	0	4,189	0.00%
2024/11/04	1	97.80	1	97.20	97.10	0	4,227	0.00%
2024/11/01	1	93.00	1	95.90	98.40	0	4,257	0.00%
2024/10/30	2.1	98.87	1	96.90	96.50	1.1	4,269	0.03%
2024/10/29	2	99.50	1	98.70	98.90	1	4,262	0.02%
2024/10/24	2	105.75	1	104.00	102.50	1	4,196	0.02%
2024/10/23	1	104.50	2	106.25	107.00	-1	4,149	-0.02%
2024/10/22	2	105.99	1	105.50	105.50	1	4,121	0.02%
2024/10/21	8	108.25	3	108.17	106.50	5	4,102	0.12%
2024/10/18	8	111.88	6.2	109.80	108.50	1.8	3,948	0.04%
2024/10/17	5	108.90	1	111.96	108.50	4	3,659	0.11%
2024/10/16	4	106.25	30.3	106.94	108.50	-26.3	3,333	-0.79%
2024/10/15	3	99.47	1.1	99.80	99.30	2	2,902	0.07%
2024/10/14	9	101.72	1	102.50	98.10	8	2,848	0.28%
2024/10/11	4.2	100.47	13.2	99.77	102.00	-8.9	2,627	-0.34%
2024/10/09	1	93.10	0	0.00	92.80	1	2,517	0.04%
2024/10/04	0	0.00	1	94.90	93.50	-1	2,663	-0.04%
2024/09/30	1	93.40	0	0.00	92.40	1	2,769	0.04%
2024/09/27	0	0.00	1	95.70	96.00	-1	2,793	-0.04%
2024/09/19	0	0.00	0.2	93.40	95.30	-0.2	2,920	-0.01%
2024/09/18	0.4	93.23	0.1	92.80	92.50	0.3	2,943	0.01%
2024/09/16	0	0.00	2	91.40	94.10	-2	2,959	-0.07%
2024/09/13	3.2	90.19	0	0.00	90.40	3.2	2,974	0.11%
2024/09/12	0	0.00	3	88.90	89.60	-3	3,015	-0.10%
2024/09/11	5	87.34	2	87.70	87.50	3	3,035	0.10%
2024/09/10	0.1	89.30	0	0.00	86.60	0.1	3,066	0.00%
2024/09/06	0	0.00	0	90.30	90.50	0	3,105	0.00%
2024/09/04	1	88.10	1	88.70	88.30	0	3,191	0.00%
2024/09/03	1	94.30	1	94.90	93.20	0	3,231	0.00%
2024/09/02	1	94.80	0	0.00	94.60	1	3,311	0.03%
2024/08/30	1	95.60	1	95.90	96.20	0	3,365	0.00%
2024/08/29	1	94.80	0	0.00	95.40	1	3,427	0.03%
2024/08/28	1	97.10	1	95.80	95.80	0	3,535	0.00%
2024/08/27	0	0.00	2	95.90	97.00	-2	3,581	-0.06%
2024/08/26	1	94.70	2.4	96.42	95.60	-1.4	3,606	-0.04%
2024/08/23	1	93.60	3	93.27	94.10	-2	3,630	-0.06%
2024/08/22	0	0.00	2	94.70	95.20	-2	3,734	-0.05%
2024/08/20	2	94.90	0	0.00	96.00	2	3,818	0.05%
2024/08/19	0	0.00	1.2	93.88	94.10	-1.2	3,837	-0.03%
2024/08/16	1	92.90	1	92.80	93.10	0	3,862	0.00%
2024/08/15	2	91.25	1	91.40	91.80	1	3,877	0.03%
2024/08/14	0	0.00	1	92.50	92.60	-1	3,855	-0.03%
2024/08/13	0	0.00	2	92.60	93.00	-2	3,879	-0.05%
2024/08/12	3.2	92.18	0	0.00	92.20	3.2	3,885	0.08%
2024/08/09	3.3	94.61	1	93.60	92.20	2.3	3,859	0.06%
2024/08/07	1	88.60	1	89.80	92.10	0	3,792	0.00%
2024/08/06	0	0.00	3	84.57	87.80	-3	3,862	-0.08%
2024/08/05	2	89.70	7.7	87.63	87.30	-5.7	3,924	-0.14%
2024/08/02	2	96.85	3	98.50	97.00	-1	3,915	-0.03%
2024/08/01	0	0.00	2	99.40	100.00	-2	3,917	-0.05%
2024/07/31	1	94.00	1	95.60	95.10	0	3,907	0.00%
2024/07/30	1	92.60	1.1	91.92	96.00	-0.1	3,916	0.00%
2024/07/29	1.1	93.59	0	0.00	92.70	1.1	3,924	0.03%
2024/07/26	1	97.20	0	0.00	97.20	1	3,936	0.03%
2024/07/23	1	99.70	1	99.90	101.50	0	3,936	0.00%
2024/07/22	2.1	102.50	0	0.00	97.30	2.1	4,026	0.05%
2024/07/16	3	103.83	0	0.00	104.00	3	4,119	0.07%
2024/07/15	0	0.00	1	103.00	104.00	-1	4,192	-0.02%
2024/07/08	1.1	108.98	2	107.50	108.50	-1	4,344	-0.02%
2024/07/05	0	0.00	3.1	111.17	111.50	-3.1	4,332	-0.07%
2024/07/04	2	108.75	0	0.00	109.00	2	4,386	0.05%
2024/07/02	1	111.50	0	0.00	111.50	1	4,543	0.02%
2024/06/27	0	0.00	1	114.50	114.50	-1	4,929	-0.02%
2024/06/25	1	111.00	1	112.00	114.50	0	6,029	0.00%
2024/06/24	1	113.00	2	115.50	114.50	-1	6,351	-0.02%
2024/06/21	3	114.00	0	0.00	114.50	3	6,800	0.04%
2024/06/17	2	110.75	3	110.00	109.00	-1	7,065	-0.01%
2024/06/14	1	110.00	2	110.50	112.00	-1	7,189	-0.01%
2024/06/13	0	0.00	1	112.00	112.00	-1	7,281	-0.01%
2024/06/12	3	107.67	1	108.00	109.50	2	7,327	0.03%
2024/06/11	1	108.50	0	0.00	108.50	1	7,442	0.01%
2024/06/07	7.1	113.43	0	0.00	111.00	7.1	7,701	0.09%
2024/06/06	2	114.75	3	115.50	115.50	-1	7,775	-0.01%
2024/06/05	3	116.83	1	116.00	117.00	2	7,812	0.03%
2024/06/04	2	117.50	2	117.50	117.00	0	8,010	0.00%
2024/06/03	1	120.00	1	119.50	120.00	0	8,330	0.00%
2024/05/31	0	0.00	3	117.67	118.00	-3	8,603	-0.03%
2024/05/30	4	115.13	4	115.00	115.00	0	8,694	0.00%
2024/05/29	2	117.50	1	117.50	117.50	1	8,895	0.01%
2024/05/28	2	118.00	1	119.00	116.50	1	9,087	0.01%
2024/05/27	3.2	115.55	0.1	116.50	117.50	3.1	9,196	0.03%
2024/05/24	1	111.50	1.7	112.00	112.00	-0.7	9,253	-0.01%
2024/05/23	1.1	113.52	1	114.50	113.50	0.1	9,394	0.00%
2024/05/22	0	0.00	0.1	116.00	115.50	-0.1	9,767	0.00%
2024/05/21	2	114.00	1	114.00	114.50	1	10,031	0.01%
2024/05/20	0	0.00	1	114.50	114.00	-1	10,135	-0.01%
2024/05/16	0.1	112.50	1	114.00	113.00	-1	10,523	-0.01%
2024/05/15	1	113.00	0	0.00	112.50	1	10,805	0.01%
2024/05/14	0	0.00	0	113.00	114.00	0	11,284	0.00%
2024/05/13	3	112.00	4	112.50	112.00	-1	12,076	-0.01%
2024/05/10	4	115.00	2	114.50	114.50	2	12,864	0.02%
2024/05/09	0	0.00	0.1	117.50	119.50	-0.1	13,255	0.00%
2024/05/08	1	114.00	2	114.50	115.50	-1	13,367	-0.01%
2024/05/07	1	112.00	1	113.00	114.50	0	14,078	0.00%
2024/05/06	1	112.50	2	112.50	114.00	-1	14,664	-0.01%
2024/05/03	1	112.50	1	112.00	111.50	0	14,980	0.00%
2024/05/02	5	111.00	1	111.00	112.50	4	15,317	0.03%
2024/04/30	1	112.50	1	113.00	112.50	0	15,649	0.00%
2024/04/26	11	114.50	6	114.33	113.00	5	16,379	0.03%
2024/04/25	2	111.00	1	111.00	110.50	1	16,446	0.01%
2024/04/24	3	114.50	1	114.00	113.50	2	16,450	0.01%
2024/04/22	2	110.25	1	112.00	109.00	1	16,612	0.01%
2024/04/19	4.1	113.54	4	112.00	112.00	0.1	16,680	0.00%
2024/04/18	2	115.50	1	116.00	115.50	1	16,710	0.01%
2024/04/16	1	119.50	0	0.00	115.50	1	16,969	0.01%
2024/04/15	2.1	120.50	2	119.75	120.50	0.1	17,056	0.00%
2024/04/11	3	122.35	2	123.50	122.50	1	17,176	0.01%
2024/04/10	3	126.68	4	126.63	123.00	-1	17,267	-0.01%
2024/04/09	2	130.00	1	128.50	128.00	1	17,307	0.01%
2024/04/08	4	131.88	4	132.38	132.50	0	17,458	0.00%
2024/04/03	5	128.80	1	128.50	128.50	4	17,543	0.02%
2024/04/02	1.1	130.43	1	128.53	128.50	0	17,602	0.00%
2024/04/01	4	131.75	6	134.00	134.00	-2	17,668	-0.01%
2024/03/29	21	136.14	28.2	135.87	131.00	-7.2	17,620	-0.04%
2024/03/28	8	131.63	9.3	131.58	131.50	-1.3	17,305	-0.01%
2024/03/27	6	129.75	9	131.28	132.00	-3	17,599	-0.02%
2024/03/26	9.2	127.56	10.1	128.14	129.00	-0.9	17,322	-0.01%
2024/03/25	1	124.00	6	124.67	125.50	-5	16,892	-0.03%
2024/03/22	2	121.25	1	120.50	120.50	1	16,746	0.01%
2024/03/20	0.1	119.50	1	120.50	119.00	-0.9	16,679	-0.01%
2024/03/19	3.1	123.46	3	120.50	122.00	0.1	16,634	0.00%
2024/03/18	0	0.00	2.1	121.96	123.00	-2.1	16,533	-0.01%
2024/03/15	4	117.13	2	118.50	117.50	2	16,458	0.01%
2024/03/14	4	118.13	2.1	117.57	118.00	2	16,399	0.01%
2024/03/13	6.2	121.55	1.2	120.50	118.50	5	16,296	0.03%
2024/03/12	2.2	124.86	6	126.00	126.00	-3.8	16,042	-0.02%
2024/03/11	3.1	124.34	2	123.00	123.50	1.1	16,071	0.01%
2024/03/08	2	124.75	4.1	126.60	123.00	-2.1	16,014	-0.01%
2024/03/07	9.6	129.64	12	129.67	125.00	-2.5	15,879	-0.02%
2024/03/06	7.1	132.66	5	133.90	133.50	2.1	15,534	0.01%
2024/03/05	10	131.05	8	130.75	131.00	2	15,236	0.01%
2024/03/04	6.1	128.51	5	128.80	127.00	1.1	15,135	0.01%
2024/03/01	3	128.00	6	130.00	131.00	-3	14,965	-0.02%
2024/02/29	8.1	126.42	6	127.83	127.00	2.1	14,759	0.01%
2024/02/27	10.1	126.26	3	124.00	124.50	7.1	14,539	0.05%
2024/02/26	5	126.00	2	124.00	127.50	3	14,411	0.02%
2024/02/23	8.5	130.29	9.1	128.45	125.00	-0.6	14,288	0.00%
2024/02/22	9	136.00	8	134.19	132.50	1	13,948	0.01%
2024/02/21	14.1	133.18	12.3	132.38	132.00	1.7	13,715	0.01%
2024/02/20	6	133.08	4	132.50	134.00	2	13,634	0.01%
2024/02/19	4.2	136.48	3	136.67	134.50	1.2	13,535	0.01%
2024/02/16	6.3	137.03	17	135.94	136.00	-10.7	13,404	-0.08%
2024/02/15	24	138.42	13.1	138.43	138.00	10.9	13,144	0.08%
2024/02/05	42	137.46	30.4	138.25	132.50	11.6	12,740	0.09%
2024/02/02	9	130.44	19.4	132.03	134.50	-10.4	12,054	-0.09%
2024/02/01	6.4	121.64	18	122.00	122.50	-11.6	11,430	-0.10%
2024/01/31	20	116.55	20	116.10	116.50	0	11,199	0.00%
2024/01/30	31	119.71	10	120.00	118.00	21	11,261	0.19%
2024/01/29	42.3	116.50	59.1	116.12	117.00	-16.7	10,883	-0.15%
2024/01/26	22	109.32	21	110.29	109.00	1	10,329	0.01%
2024/01/25	5	109.90	8	109.19	109.00	-3	10,066	-0.03%
2024/01/24	13	112.15	3.1	111.84	111.50	9.9	9,756	0.10%
2024/01/23	5.1	109.79	8	110.75	111.50	-2.9	9,444	-0.03%
2024/01/22	8	104.94	16	105.06	107.50	-8	8,967	-0.09%
2024/01/19	8	99.21	10	100.28	100.50	-2	8,676	-0.02%
2024/01/18	2.1	97.03	1	95.70	95.60	1.1	8,518	0.01%
2024/01/17	5	98.60	2	98.35	97.70	3	8,490	0.04%
2024/01/16	6.1	99.99	5	100.96	99.40	1.1	8,459	0.01%
2024/01/15	2	101.25	0	0.00	101.50	2	8,322	0.02%
2024/01/12	1	103.00	1	103.00	102.50	0	8,275	0.00%
2024/01/11	5	101.30	18	102.50	101.50	-13	8,245	-0.16%
2024/01/10	19	101.87	4	100.88	102.00	15	8,263	0.18%
2024/01/09	13	97.89	7	97.60	97.50	6	8,176	0.07%
2024/01/08	1	99.60	2	98.65	98.10	-1	8,102	-0.01%
2024/01/05	5.1	99.45	0	98.80	98.70	5.1	8,110	0.06%
2024/01/04	4.1	102.02	2.4	102.41	101.00	1.7	8,137	0.02%
2024/01/03	3.1	106.15	1	107.00	104.50	2.1	8,332	0.03%
2024/01/02	6	110.17	5	110.00	109.00	1	8,274	0.01%
2023/12/29	2	107.50	2	108.00	107.50	0	8,143	0.00%
2023/12/28	1	105.50	7.1	106.23	105.50	-6.1	8,057	-0.08%
2023/12/26	7.1	105.51	8.3	104.50	106.00	-1.2	8,206	-0.01%
2023/12/25	13.5	107.60	24	108.00	105.00	-10.5	8,301	-0.13%
2023/12/22	3	105.83	31	105.47	106.00	-28	7,963	-0.35%
2023/12/21	1	93.60	2	95.40	96.50	-1	7,744	-0.01%
2023/12/20	2	95.40	3	94.93	94.70	-1	7,812	-0.01%
2023/12/19	7.1	93.01	5	92.34	93.60	2.1	7,904	0.03%
2023/12/18	5	93.76	1	93.80	93.60	4	7,947	0.05%
2023/12/15	2	94.80	5	95.08	93.80	-3	8,032	-0.04%
2023/12/14	3	95.20	3	95.10	95.10	0	8,186	0.00%
2023/12/12	2	94.75	1	93.40	93.50	1	8,288	0.01%
2023/12/11	1	95.20	1	94.30	94.20	0	8,382	0.00%
2023/12/08	4	95.88	4	95.90	95.30	0	8,450	0.00%
2023/12/07	1.1	95.57	2	95.20	94.70	-1	8,538	-0.01%
2023/12/06	8	97.78	8	99.70	95.40	0	8,671	0.00%
2023/12/05	3	95.57	3	96.43	96.20	0	8,706	0.00%
2023/12/04	6.2	97.31	6	94.47	94.00	0.2	8,737	0.00%
2023/12/01	3	97.87	7	98.97	99.00	-4	8,752	-0.05%
2023/11/30	5	99.20	3	98.47	98.40	2	8,901	0.02%
2023/11/29	3	99.60	2	100.00	99.60	1	8,945	0.01%
2023/11/28	1	94.10	5	97.58	98.50	-4	9,067	-0.04%
2023/11/27	2.1	96.01	5	94.10	93.60	-3	9,242	-0.03%
2023/11/24	2	97.15	1	98.10	97.10	1	9,469	0.01%
2023/11/22	2	100.15	4	100.10	99.10	-2	10,020	-0.02%
2023/11/21	2	101.50	0	0.00	101.50	2	10,285	0.02%
2023/11/20	1	102.00	1	102.00	102.00	0	10,949	0.00%
2023/11/17	3	100.17	0	0.00	100.00	3	11,177	0.03%
2023/11/16	6	99.58	10	100.65	101.00	-4	11,857	-0.03%
2023/11/15	4	99.30	6	99.63	98.80	-2	12,273	-0.02%
2023/11/14	4	98.60	5	97.88	97.10	-1	12,830	-0.01%
2023/11/13	4	97.23	5	98.32	97.90	-1	13,796	-0.01%
2023/11/10	6.2	96.72	1	98.60	95.20	5.2	14,333	0.04%
2023/11/09	2	99.80	5	97.80	99.60	-3	14,575	-0.02%
2023/11/08	33.1	98.91	28.1	99.49	98.90	5	14,633	0.03%
2023/11/07	6.2	97.30	10	97.31	97.50	-3.8	14,402	-0.03%
2023/11/06	7	97.10	7	96.70	99.70	0	14,182	0.00%
2023/11/03	9	91.27	1	90.90	90.80	8	13,849	0.06%
2023/11/02	3	93.00	0	0.00	93.00	3	13,830	0.02%
2023/11/01	1	87.50	2	88.90	89.50	-1	13,856	-0.01%
2023/10/31	1	90.50	3	88.80	87.00	-2	13,888	-0.01%
2023/10/30	1	91.10	1	91.00	90.40	0	13,898	0.00%
2023/10/27	1	90.10	1	91.50	90.10	0	13,997	0.00%
2023/10/26	1	90.00	1	90.90	89.40	0	14,060	0.00%
2023/10/25	7	93.60	1	94.00	93.10	6	14,076	0.04%
2023/10/24	2	91.85	1	92.90	94.50	1	14,810	0.01%
2023/10/20	1	92.90	1	92.90	92.50	0	15,897	0.00%
2023/10/19	2	94.30	1.8	94.29	93.80	0.2	16,900	0.00%
2023/10/18	0	0.00	2	95.30	95.00	-2	17,819	-0.01%
2023/10/17	6	101.33	12	100.13	99.90	-6	17,877	-0.03%
2023/10/16	2	105.00	3	103.00	103.00	-1	18,907	-0.01%
2023/10/13	4	106.38	1	106.00	106.00	3	19,585	0.02%
2023/10/12	3	107.67	4	107.13	108.50	-1	20,038	0.00%
2023/10/11	7	108.07	7	106.57	105.00	0	20,439	0.00%
2023/10/06	1	118.50	1	119.93	116.50	0	20,700	0.00%
2023/10/05	13	117.50	20	116.00	118.50	-7	20,878	-0.03%
2023/10/04	10	116.20	8	116.38	117.00	2	20,883	0.01%
2023/10/03	5.1	121.34	3.7	122.45	119.50	1.4	20,916	0.01%
2023/10/02	11.1	122.10	8.5	121.65	122.00	2.6	20,971	0.01%
2023/09/28	5.2	116.59	4	115.88	116.50	1.2	20,867	0.01%
2023/09/27	2.1	110.95	7	113.86	115.00	-4.9	20,852	-0.02%
2023/09/26	34	113.62	10.2	113.53	111.00	23.9	21,236	0.11%
2023/09/25	2	109.50	0	0.00	109.50	2	21,345	0.01%
2023/09/22	9.1	109.56	5	109.20	109.50	4.1	21,354	0.02%
2023/09/20	1	105.50	2	107.50	107.50	-1	21,308	0.00%
2023/09/19	1	107.00	1	107.50	107.00	0	21,372	0.00%
2023/09/18	2.2	112.30	8	110.50	110.50	-5.9	21,265	-0.03%
2023/09/15	1	114.00	1	116.00	115.50	0	21,287	0.00%
2023/09/14	2	115.00	2	115.50	115.50	0	21,379	0.00%
2023/09/13	1	110.50	2	113.00	112.50	-1	21,744	0.00%
2023/09/12	2	115.50	1	113.50	113.50	1	21,932	0.00%
2023/09/11	2	116.75	2.3	116.00	115.50	-0.3	22,143	0.00%
2023/09/08	3	123.50	16	120.75	120.50	-13	22,151	-0.06%
2023/09/07	1	124.50	0	0.00	124.50	1	22,155	0.00%
2023/09/06	10	127.95	7	128.07	127.00	3	22,432	0.01%
2023/09/05	16	125.69	1	126.00	126.50	15	22,712	0.07%
2023/09/04	2	125.50	15	127.50	128.00	-13	22,644	-0.06%
2023/09/01	3	132.66	1	129.50	128.50	2	22,782	0.01%
2023/08/31	1	131.00	5.1	133.48	136.00	-4.1	22,757	-0.02%
2023/08/30	1	137.50	2	136.25	132.00	-1	22,673	0.00%
2023/08/29	2	131.75	2	133.25	132.00	0	22,883	0.00%
2023/08/28	8	132.75	3	132.83	132.50	5	22,896	0.02%
2023/08/25	24	145.10	7	143.86	141.00	17	22,831	0.07%
2023/08/24	18	150.14	39	149.85	144.50	-21	22,784	-0.09%
2023/08/23	15.1	146.33	6	147.00	145.00	9.1	22,838	0.04%
2023/08/22	24.1	150.16	16	149.53	145.50	8.1	23,738	0.03%
2023/08/21	23	144.96	32	142.75	151.00	-9	23,305	-0.04%
2023/08/18	17	144.79	21	141.69	137.50	-4	22,972	-0.02%
2023/08/17	30	147.77	32	147.67	147.50	-2	22,528	-0.01%
2023/08/16	25	134.18	13	138.38	143.50	12	21,786	0.06%
2023/08/15	5	129.20	4	130.13	130.50	1	21,880	0.00%
2023/08/14	10	127.10	12.1	126.98	124.00	-2.1	21,769	-0.01%
2023/08/10	21	123.50	1	123.50	123.50	20	21,931	0.09%
2023/08/09	4	137.75	0	0.00	137.00	4	21,988	0.02%
2023/08/08	1.1	136.55	0	0.00	136.00	1.1	22,187	0.00%
2023/08/07	3	133.67	1	131.50	139.00	2	22,401	0.01%
2023/08/04	2	122.25	2	123.75	128.50	0	22,641	0.00%
2023/08/02	1	123.00	53	119.17	117.00	-52	23,300	-0.22%
2023/08/01	3	124.83	60.2	121.15	130.00	-57.2	24,394	-0.23%
2023/07/31	0	0.00	7	136.07	132.00	-7	24,482	-0.03%
2023/07/28	1.3	141.81	4.1	143.02	144.50	-2.8	24,568	-0.01%
2023/07/27	19.1	149.58	167.5	147.84	145.00	-148.5	24,523	-0.61%	大賣/鉅額交易
2023/07/26	264	143.26	9	143.50	141.00	255	23,764	1.07%	大買/鉅額交易
2023/07/25	17.2	144.32	18	144.03	139.00	-0.8	23,183	0.00%
2023/07/24	27	146.30	20.3	146.23	143.50	6.7	22,575	0.03%
2023/07/21	32	131.83	32	132.30	137.50	0	21,528	0.00%
2023/07/20	1	120.50	11	121.68	125.00	-10	20,557	-0.05%
2023/07/19	37	114.14	48	113.94	114.00	-11	20,318	-0.05%
2023/07/18	42.2	108.02	23	108.93	112.50	19.2	19,201	0.10%
2023/07/17	18.1	100.11	37	100.22	102.50	-18.9	18,442	-0.10%
2023/07/14	24	99.00	16.1	100.10	101.00	7.9	17,939	0.04%
2023/07/13	30.2	98.33	23	97.70	96.30	7.2	17,454	0.04%
2023/07/12	10	94.83	9	94.10	93.80	1	17,025	0.01%
2023/07/11	4	92.28	5	92.90	90.70	-1	16,783	-0.01%
2023/07/10	0	0.00	2	90.15	90.10	-2	16,667	-0.01%
2023/07/07	9	94.83	2	95.25	92.80	7	16,520	0.04%
2023/07/06	4	97.33	5	98.62	96.70	-1	16,301	-0.01%
2023/07/05	7	101.43	3	102.33	102.00	4	16,095	0.02%
2023/07/04	30.1	106.34	13.7	106.49	108.00	16.4	15,884	0.10%
2023/07/03	8	99.05	9	99.38	102.00	-1	15,347	-0.01%
2023/06/30	2.1	91.13	4	92.88	93.00	-1.9	14,909	-0.01%
2023/06/29	0	0.00	1	91.50	91.40	-1	14,811	-0.01%
2023/06/28	0	0.00	3	88.83	89.30	-3	14,780	-0.02%
2023/06/27	0.1	86.00	24	87.44	87.00	-23.9	14,780	-0.16%
2023/06/26	10.1	89.54	0	0.00	89.80	10.1	14,745	0.07%
2023/06/21	9	91.09	29	91.42	92.10	-20	14,717	-0.14%
2023/06/20	24	91.24	7	91.33	90.40	17	14,682	0.12%
2023/06/19	20	92.69	29	93.48	90.20	-9	14,599	-0.06%
2023/06/16	2	92.65	17	92.27	92.00	-15	14,162	-0.11%
2023/06/15	38.1	90.89	3	92.10	90.10	35.1	13,900	0.25%
2023/06/14	20	90.26	18	90.68	92.70	2	13,578	0.01%
2023/06/13	1	88.10	3	87.83	88.30	-2	13,405	-0.01%
2023/06/12	17.3	85.63	7	87.16	85.10	10.3	13,270	0.08%
2023/06/09	19	90.91	14	91.85	91.20	5	12,936	0.04%
2023/06/08	1	89.20	0	0.00	88.40	1	12,556	0.01%
2023/06/07	6	89.62	17	89.56	89.80	-11	12,450	-0.09%
2023/06/06	0	0.00	1	88.90	87.60	-1	12,210	-0.01%
2023/06/05	1	87.30	26.1	87.22	87.90	-25.1	12,078	-0.21%
2023/06/02	8	88.83	8	89.91	87.90	0	11,920	0.00%
2023/06/01	4	87.68	7	87.29	88.20	-3	11,438	-0.03%
2023/05/31	7	86.14	1	85.43	86.80	6	11,172	0.05%
2023/05/30	13	88.20	7	88.39	87.90	6	10,847	0.06%
2023/05/29	88	88.44	94	89.99	89.00	-6	10,580	-0.06%
2023/05/26	73	85.62	74	85.87	84.50	-1	9,771	-0.01%
2023/05/25	10	80.60	17	81.26	81.50	-7	8,547	-0.08%
2023/05/24	3	73.37	1	72.40	74.10	2	8,237	0.02%
2023/05/23	5	72.94	6	73.03	72.00	-1	8,023	-0.01%
2023/05/22	0	0.00	4	72.00	72.30	-4	7,791	-0.05%
2023/05/19	34	71.66	22.7	71.20	71.70	11.3	7,502	0.15%
2023/05/18	0	0.00	31	68.18	68.20	-31	6,752	-0.46%
2023/05/17	2	65.80	2	66.55	66.30	0	6,480	0.00%
2023/05/16	39	65.32	6	65.47	64.80	33	6,224	0.53%
2023/05/15	0.1	64.87	0	0.00	65.50	0.1	5,967	0.00%
2023/05/12	2.1	64.14	1	63.70	65.00	1.1	5,841	0.02%
2023/05/11	8.5	66.19	10	65.73	65.00	-1.5	5,603	-0.03%
2023/05/10	14	67.47	19	67.40	68.20	-5	5,334	-0.09%
2023/05/09	42	67.14	34	66.64	67.60	8	4,964	0.16%
2023/05/08	62.1	63.87	90	65.02	66.00	-27.9	4,214	-0.66%
2023/05/05	3	60.07	2	61.60	61.60	1	3,060	0.03%
2023/05/04	3	55.03	3	55.80	56.00	0	2,856	0.00%
2023/05/03	1	53.30	5	53.04	52.50	-4	2,667	-0.15%
2023/05/02	3	53.90	1	53.80	54.00	2	2,645	0.08%
2023/04/28	0	0.00	6	52.30	52.60	-6	2,610	-0.23%
2023/04/27	0	0.00	5	51.80	51.80	-5	2,589	-0.19%
2023/04/26	0	0.00	12	50.90	52.50	-12	2,571	-0.47%
2023/04/18	0	0.00	0	54.80	55.00	0	2,436	0.00%
2023/04/17	1	54.91	3	55.57	56.00	-2	2,334	-0.09%
2023/04/14	18	53.00	18	53.23	52.90	0	2,157	0.00%
2023/04/13	3	52.60	0	0.00	52.50	3	2,130	0.14%
2023/04/11	0	0.00	5	52.80	53.00	-5	2,068	-0.24%
2023/04/10	1	51.90	0	0.00	51.80	1	2,011	0.05%
2023/04/06	1	53.40	0	0.00	53.50	1	1,946	0.05%
2023/03/31	0	0.00	1	52.30	52.40	-1	1,896	-0.05%
2023/03/30	1	53.40	0	0.00	52.50	1	1,873	0.05%
2023/03/29	5	52.50	0	0.00	52.00	5	1,822	0.27%
2023/03/28	0	0.00	3	51.13	51.80	-3	1,782	-0.17%
2023/03/27	2	52.75	8	52.90	52.90	-6	1,692	-0.35%
2023/03/24	0	0.00	2	51.30	51.40	-2	1,583	-0.13%
2023/03/22	5	50.24	3	50.77	50.50	2	1,470	0.14%
2023/03/21	1	49.55	1	48.85	49.10	0	1,364	0.00%
2023/03/20	3	48.53	2	47.60	47.60	1	1,311	0.08%
2023/03/17	0	0.00	1	48.05	48.10	-1	1,344	-0.07%
2023/03/16	0	0.00	1	47.85	47.55	-1	1,401	-0.07%
2023/03/15	1	48.00	2	48.48	47.85	-1	1,490	-0.07%
2023/03/14	1	46.30	0	0.00	46.95	1	1,519	0.07%
2023/03/13	1	45.90	39	45.89	46.10	-38	1,515	-2.51%
2023/03/10	0	45.60	1	45.85	45.20	-1	1,529	-0.07%
2023/03/09	1	45.20	0	0.00	45.05	1	1,548	0.06%
2023/03/08	0	0.00	1	45.25	45.30	-1	1,570	-0.06%
2023/03/02	1	43.35	0	0.00	43.35	1	1,573	0.06%
2023/03/01	1	43.80	0	0.00	43.80	1	1,594	0.06%
2023/02/24	2	43.30	1	43.30	43.40	1	1,578	0.06%
2023/02/22	1	42.25	0	0.00	42.20	1	1,596	0.06%
2023/02/20	3	43.00	0	0.00	43.00	3	1,678	0.18%
2023/02/10	0.1	42.35	0	0.00	42.10	0.1	1,911	0.01%
2023/02/07	2	43.40	0	0.00	43.30	2	2,150	0.09%
2023/02/02	5	43.26	0.1	43.20	43.55	4.9	2,162	0.23%
2023/01/31	4	42.45	5	42.56	42.55	-1	2,203	-0.05%
2023/01/30	0	0.00	1	42.30	42.40	-1	2,213	-0.05%
2023/01/13	3	41.13	0	0.00	41.05	3	2,258	0.13%
2023/01/12	1	42.00	0	0.00	41.35	1	2,292	0.04%
2023/01/11	0	0.00	1	42.50	42.30	-1	2,302	-0.04%
2023/01/10	1.2	42.13	0	0.00	42.10	1.2	2,314	0.05%
2023/01/09	4	43.05	2	43.75	43.85	2	2,288	0.09%
2023/01/06	4	42.80	0	0.00	42.75	4	2,302	0.17%
2023/01/04	1	42.60	0	0.00	42.60	1	2,395	0.04%
2022/12/29	2	42.60	0	0.00	42.95	2	2,441	0.08%
2022/12/28	1	44.30	0	0.00	43.40	1	2,443	0.04%
2022/12/22	0	0.00	5	46.30	46.15	-5	2,406	-0.21%
2022/12/19	0	0.00	1	45.85	45.85	-1	2,374	-0.04%
2022/12/16	0	0.00	1	46.90	46.70	-1	2,366	-0.04%
2022/12/14	0	0.00	2	45.85	46.00	-2	2,312	-0.09%
2022/12/12	1	44.40	0	0.00	44.40	1	2,268	0.04%
2022/12/09	2	46.15	0	0.00	45.20	2	2,253	0.09%
2022/12/08	0.1	44.75	0	0.00	45.80	0.1	2,185	0.00%
2022/12/07	8	45.53	8	44.89	43.85	0	2,109	0.00%
2022/12/06	3	49.07	3	49.00	48.15	0	1,977	0.00%
2022/12/05	2	47.45	2	47.65	48.10	0	1,859	0.00%
2022/12/02	0	0.00	2	48.20	47.95	-2	1,809	-0.11%
2022/12/01	0	0.00	1.1	46.35	47.20	-1.1	1,744	-0.06%
2022/11/30	0.1	47.50	1	46.50	47.00	-0.9	1,695	-0.05%
2022/11/28	1	44.55	0	0.00	45.95	1	1,606	0.06%
2022/11/24	3	46.18	0	0.00	45.40	3	1,592	0.19%
2022/11/22	0	0.00	1	45.20	45.20	-1	1,545	-0.06%
2022/11/21	1	45.00	0	0.00	44.65	1	1,543	0.06%
2022/11/16	2	45.08	2	45.50	45.55	0	1,485	0.00%
2022/11/15	0.1	44.30	0	0.00	44.60	0.1	1,449	0.01%
2022/11/11	0	0.00	3	45.55	44.25	-3	1,424	-0.21%
2022/11/09	2	45.03	0	0.00	45.05	2	1,349	0.15%
2022/11/08	4	45.10	2.2	45.01	45.00	1.8	1,335	0.13%
2022/11/07	10.2	45.49	41.2	45.38	46.10	-31	1,279	-2.42%
2022/11/04	1	43.35	4	43.01	43.55	-3	1,161	-0.26%
2022/11/02	1	41.10	0	0.00	41.40	1	1,121	0.09%
2022/10/31	5	40.30	1	40.30	40.20	4	1,199	0.33%
2022/10/28	1	40.85	0	0.00	40.60	1	1,219	0.08%
2022/10/27	2	41.83	1.1	42.00	42.15	0.9	1,254	0.07%
2022/10/14	0	0.00	2	41.80	41.75	-2	1,371	-0.15%
2022/10/13	0	0.00	3	41.50	40.85	-3	1,401	-0.21%
2022/10/11	0	0.00	1	39.20	39.45	-1	1,324	-0.08%
2022/09/23	1	39.05	0	0.00	39.05	1	1,463	0.07%
2022/09/21	0.5	39.90	0	0.00	39.55	0.5	1,492	0.03%
2022/09/12	0	0.00	2	40.15	40.10	-2	1,495	-0.13%
2022/09/05	0	0.00	1	40.70	40.20	-1	1,497	-0.07%
2022/09/02	1	41.10	0	0.00	40.75	1	1,494	0.07%
2022/09/01	0.1	41.35	0	0.00	41.15	0.1	1,500	0.01%
2022/08/31	0.5	42.10	0	0.00	42.05	0.5	1,493	0.03%
2022/08/30	3	42.22	0	0.00	42.25	3	1,493	0.20%
2022/08/26	0.1	41.80	0	0.00	42.10	0.1	1,482	0.01%
2022/08/22	0.2	42.70	0	0.00	42.20	0.2	1,453	0.01%
2022/08/17	0	0.00	2	44.00	43.90	-2	1,416	-0.14%
2022/08/11	0	0.00	3	43.12	43.25	-3	1,374	-0.22%
2022/08/08	6	41.98	6	42.13	42.40	0	1,285	0.00%
2022/08/03	2	41.30	0	0.00	41.75	2	1,176	0.17%
2022/08/02	0	0.00	2	41.60	41.85	-2	1,120	-0.18%
2022/07/29	3	38.78	1	39.50	38.75	2	972	0.21%
2022/07/22	1	38.15	0	0.00	38.65	1	871	0.11%
2022/07/21	0	0.00	2	37.15	37.70	-2	839	-0.24%
2022/07/19	0	0.00	3	36.00	35.75	-3	758	-0.40%
2022/07/18	1	34.15	0	0.00	34.20	1	724	0.14%
2022/07/06	0.1	31.15	0	0.00	30.55	0.1	635	0.01%
2022/07/01	1	33.00	0	0.00	31.95	1	611	0.16%
2022/06/28	7	35.22	2	35.30	34.95	5	575	0.87%
2022/06/27	0	0.00	0.1	36.40	36.30	-0.1	577	-0.01%
2022/06/20	0.1	35.90	0	0.00	35.30	0.1	573	0.01%
2022/06/17	0.1	36.65	0	0.00	36.35	0.1	581	0.01%
2022/06/13	1	38.00	0	0.00	38.05	1	634	0.16%
2022/06/10	0	0.00	1	38.70	38.85	-1	653	-0.15%
2022/06/01	0	0.00	1	38.65	38.25	-1	743	-0.13%
2022/05/27	0.1	37.60	0	0.00	37.40	0.1	811	0.01%
2022/05/24	1	38.00	0	0.00	37.00	1	892	0.11%
2022/05/13	1	35.70	0	0.00	35.45	1	1,436	0.07%
2022/05/09	1	35.70	0	0.00	35.40	1	1,610	0.06%
2022/05/04	0	0.00	1	37.85	37.55	-1	1,786	-0.06%
2022/04/27	1	37.10	0	0.00	37.00	1	2,599	0.04%
2022/04/25	1	37.90	0	0.00	37.90	1	2,993	0.03%
2022/04/19	5	39.54	4	39.48	39.10	1	3,157	0.03%
2022/04/11	1	40.50	0	0.00	39.45	1	3,185	0.03%
2022/04/08	1.4	41.28	0	0.00	40.90	1.4	3,206	0.04%
2022/03/29	0.2	42.50	0	0.00	42.20	0.2	3,531	0.01%
2022/03/25	1	43.25	0	0.00	42.75	1	3,681	0.03%
2022/03/23	0	0.00	1	43.00	42.95	-1	3,705	-0.03%
2022/03/22	1.2	42.47	0	0.00	42.45	1.2	3,705	0.03%
2022/03/21	0	0.00	1	43.20	43.25	-1	3,699	-0.03%
2022/03/18	1	43.40	0	0.00	43.00	1	3,691	0.03%
2022/03/17	0	0.00	2	42.10	42.75	-2	3,691	-0.05%
2022/03/16	0.2	41.20	0	0.00	41.20	0.2	3,692	0.01%
2022/03/15	6.2	41.34	0	0.00	41.20	6.2	3,701	0.17%
2022/03/14	1.1	42.46	0	0.00	42.50	1.1	3,701	0.03%
2022/03/11	3	43.10	0	0.00	43.10	3	3,721	0.08%
2022/03/07	5	42.55	1	42.65	43.05	4	3,754	0.11%
2022/03/04	1.1	44.03	2	44.05	43.90	-0.9	3,814	-0.02%
2022/03/02	0.4	44.88	0	0.00	45.05	0.4	3,900	0.01%
2022/02/25	0.5	45.50	0	0.00	45.15	0.5	4,259	0.01%
2022/02/24	1	46.95	3	46.00	45.35	-2	4,296	-0.05%
2022/02/23	3	46.30	1	46.25	46.75	2	4,430	0.05%
2022/02/22	6	44.90	0	0.00	45.20	6	4,542	0.13%
2022/02/21	9	46.38	3	46.30	45.80	6	4,501	0.13%
2022/02/18	0	0.00	4	48.01	48.45	-4	4,363	-0.09%
2022/02/17	7	46.76	2	46.63	45.70	5	4,183	0.12%
2022/02/15	1	46.05	0	0.00	45.75	1	4,056	0.02%
2022/02/11	2	46.75	1	46.30	46.20	1	3,992	0.03%
2022/02/10	4	46.76	1	46.20	47.10	3	3,964	0.08%
2022/02/09	7	47.15	1	47.55	47.60	6	3,925	0.15%
2022/02/08	12	46.12	21	46.67	47.05	-9	3,864	-0.23%
2022/01/26	2	42.10	0	0.00	42.30	2	3,695	0.05%
2022/01/25	5	42.74	3	41.70	41.80	2	3,663	0.05%
2022/01/24	1	44.50	0	0.00	44.45	1	3,558	0.03%
2022/01/21	14	47.04	12	47.06	44.65	2	3,453	0.06%
2022/01/20	7	47.24	15	48.39	48.10	-8	3,180	-0.25%
2022/01/19	17	46.98	3	46.77	47.20	14	2,850	0.49%
2022/01/18	0	0.00	3	45.50	45.75	-3	2,558	-0.12%
2022/01/17	0	0.00	7	44.28	44.35	-7	2,454	-0.29%
2022/01/14	1	42.40	0	0.00	42.90	1	2,341	0.04%
2022/01/10	0	0.00	2	42.80	43.50	-2	2,297	-0.09%
2022/01/07	3	42.10	0	0.00	42.65	3	2,294	0.13%
2022/01/05	1	42.85	1	43.25	42.90	0	2,267	0.00%
2022/01/03	1	44.60	0	0.00	43.15	1	2,240	0.04%
2021/12/30	3	44.30	0.1	44.50	44.40	2.9	2,207	0.13%
2021/12/29	1	44.90	0	0.00	45.05	1	2,186	0.05%
2021/12/28	0	0.00	5.1	44.25	46.15	-5.1	2,072	-0.25%
2021/12/27	0	0.00	5	42.01	42.50	-5	1,952	-0.26%
2021/12/24	0	0.00	1	41.95	42.00	-1	1,948	-0.05%
2021/12/23	10	42.89	7	42.46	42.50	3	1,931	0.16%
2021/12/22	3	42.73	5	42.38	42.25	-2	1,879	-0.11%
2021/12/20	2	39.93	0	0.00	40.05	2	1,719	0.12%
2021/12/10	1	41.55	0	0.00	40.95	1	1,661	0.06%
2021/12/08	1.2	41.24	0	0.00	41.05	1.2	1,622	0.07%
2021/12/06	0	0.00	1	41.35	41.45	-1	1,574	-0.06%
2021/12/02	2	42.40	0	0.00	41.80	2	1,563	0.13%
2021/12/01	0	0.00	1	42.70	43.45	-1	1,533	-0.07%
2021/11/30	0	0.00	1	41.80	41.70	-1	1,492	-0.07%
2021/11/29	3	41.50	0	0.00	41.70	3	1,395	0.21%
2021/11/26	1	43.35	0	0.00	43.20	1	1,356	0.07%
2021/11/25	1	45.40	2	45.88	46.00	-1	1,264	-0.08%
2021/11/24	10	45.84	15	46.79	45.55	-5	1,162	-0.43%
2021/11/23	2	43.48	6	43.87	44.00	-4	873	-0.46%
2021/11/22	4	45.24	4	44.09	44.50	0	822	0.00%
2021/11/19	4	42.48	9	41.93	42.55	-5	645	-0.77%
2021/11/18	1	38.75	0	0.00	38.70	1	488	0.20%
2021/11/15	1	38.35	0	0.00	38.65	1	493	0.20%
2021/11/10	1	38.50	0	0.00	38.50	1	504	0.20%
2021/11/08	3	39.10	0	0.00	38.90	3	513	0.58%
2021/11/05	0	0.00	2	40.30	40.20	-2	515	-0.39%
2021/11/03	0	0.00	1	39.50	39.60	-1	506	-0.20%
2021/11/02	0	0.00	2	39.03	39.00	-2	523	-0.38%
2021/10/29	0	0.00	1	38.40	38.50	-1	572	-0.17%
2021/10/27	6	38.04	0	0.00	38.00	6	590	1.02%
2021/10/21	0	0.00	1	38.50	40.45	-1	580	-0.17%
2021/10/05	5	35.90	0	0.00	35.85	5	730	0.68%
2021/09/09	1	39.45	0	0.00	39.50	1	902	0.11%
2021/09/01	0	0.00	1	39.55	39.80	-1	932	-0.11%
2021/08/31	1	38.90	1	39.00	38.95	0	930	0.00%
2021/08/25	0	0.00	6	39.77	39.95	-6	981	-0.61%
2021/08/24	6	38.78	1	38.75	39.20	5	1,001	0.50%
2021/08/20	0	0.00	1	37.70	37.90	-1	1,011	-0.10%
2021/08/19	0	0.00	10	36.60	36.75	-10	1,014	-0.99%
2021/08/17	1	36.30	0	0.00	36.45	1	1,022	0.10%
2021/08/13	3	37.70	0	0.00	37.70	3	1,025	0.29%
2021/08/12	1	38.10	2	38.53	38.55	-1	1,032	-0.10%
2021/08/11	1	38.20	1	39.00	38.10	0	1,042	0.00%
2021/08/06	1	39.55	0	0.00	39.55	1	1,087	0.09%
2021/08/04	6	41.81	0	0.00	41.80	6	1,156	0.52%
2021/08/03	0	0.00	5	42.95	42.60	-5	1,210	-0.41%
2021/07/30	0	0.00	2	43.75	43.70	-2	1,284	-0.16%
2021/07/29	0	0.00	31	43.42	43.40	-31	1,298	-2.39%
2021/07/26	1	44.50	2	44.65	44.45	-1	1,430	-0.07%
2021/07/23	4	44.95	0	0.00	44.85	4	1,454	0.28%
2021/07/21	2	44.73	0	0.00	44.20	2	1,488	0.13%
2021/07/19	1	46.75	1	47.10	47.20	0	1,507	0.00%
2021/07/13	5	47.95	5	48.25	48.05	0	1,600	0.00%
2021/07/12	8	46.70	0	0.00	47.45	8	1,566	0.51%
2021/07/09	1	45.75	1	45.90	45.90	0	1,537	0.00%
2021/07/07	2	45.40	0	0.00	45.40	2	1,622	0.12%
2021/07/05	1	46.20	1	45.65	46.15	0	1,666	0.00%
2021/06/29	0	0.00	0	45.20	45.00	0	1,778	0.00%
2021/06/25	1	45.80	0	0.00	45.50	1	1,829	0.05%
2021/06/24	1	46.45	0	0.00	46.15	1	1,837	0.05%
2021/06/23	0	0.00	5	46.25	46.75	-5	1,835	-0.27%
2021/06/21	0	45.70	5	45.61	45.50	-5	1,832	-0.27%
2021/06/18	0	0.00	2	46.50	46.50	-2	1,846	-0.11%
2021/06/17	2	44.78	0	0.00	44.80	2	1,868	0.11%
2021/06/16	5	44.82	0	0.00	44.95	5	1,888	0.26%
2021/06/09	1	44.80	0	0.00	44.80	1	1,996	0.05%
2021/06/02	8	45.08	6	45.25	45.00	2	2,191	0.09%
2021/06/01	3	45.53	1	45.60	45.95	2	2,234	0.09%
2021/05/31	1	43.45	0	0.00	43.45	1	2,243	0.04%
2021/05/28	3	43.23	0	0.00	43.35	3	2,285	0.13%
2021/05/26	0	0.00	10	42.80	42.90	-10	2,377	-0.42%
2021/05/19	5	41.80	0	0.00	42.20	5	2,754	0.18%
2021/05/17	0	0.00	5	41.92	42.00	-5	2,832	-0.18%
2021/05/13	1	40.25	2	41.20	41.50	-1	2,835	-0.04%
2021/05/12	3	40.55	1	39.90	40.05	2	2,810	0.07%
2021/05/11	4	43.74	0	0.00	43.75	4	2,768	0.14%
2021/05/10	2	47.18	0	0.00	46.95	2	2,716	0.07%
2021/05/07	4	47.15	8	47.14	48.10	-4	2,715	-0.15%
2021/05/05	1	49.00	0	0.00	48.80	1	2,706	0.04%
2021/05/04	5	49.39	0	0.00	49.30	5	2,745	0.18%
2021/05/03	1	52.00	3	52.30	51.70	-2	2,763	-0.07%
2021/04/27	0	0.00	4	52.40	52.70	-4	2,769	-0.14%
2021/04/26	2	52.20	0	0.00	52.20	2	2,777	0.07%
2021/04/23	1	52.30	4	52.20	52.50	-3	2,778	-0.11%
2021/04/21	1	53.50	1	53.60	53.50	0	2,770	0.00%
2021/04/20	1	53.20	0	0.00	53.20	1	2,771	0.04%
2021/04/19	0	0.00	1	52.30	52.20	-1	2,781	-0.04%
2021/04/15	0	0.00	1	52.00	52.30	-1	2,852	-0.04%
2021/04/14	11	52.27	0	0.00	52.20	11	2,873	0.38%
2021/04/13	12	53.26	0	0.00	52.30	12	2,848	0.42%
2021/04/12	9	53.40	0	0.00	53.70	9	2,817	0.32%
2021/04/09	10	52.80	0	0.00	52.80	10	2,803	0.36%
2021/04/08	4	53.25	11	53.28	53.10	-7	2,782	-0.25%
2021/04/06	1	52.90	3	52.90	53.00	-2	2,729	-0.07%
2021/04/01	3	52.30	1	52.30	52.30	2	2,699	0.07%
2021/03/31	0	0.00	1	53.10	52.90	-1	2,672	-0.04%
2021/03/30	5	52.80	1	52.80	52.70	4	2,650	0.15%
2021/03/29	8	52.70	4	52.48	52.60	4	2,669	0.15%
2021/03/23	0	0.00	1	52.50	52.50	-1	2,706	-0.04%
2021/03/22	4	52.08	3	51.77	52.30	1	2,713	0.04%
2021/03/18	0	0.00	1	52.70	52.70	-1	2,684	-0.04%
2021/03/17	0	0.00	5	52.20	52.40	-5	2,696	-0.19%
2021/03/16	2	51.80	1	51.80	52.00	1	2,744	0.04%
2021/03/15	3	52.20	0	0.00	52.10	3	2,730	0.11%
2021/03/12	8	52.03	1	52.00	51.90	7	2,729	0.26%
2021/03/11	1	53.20	0	0.00	52.60	1	2,699	0.04%
2021/03/10	3	52.20	2	52.80	52.80	1	2,713	0.04%
2021/03/09	3	51.70	0	0.00	51.30	3	2,760	0.11%
2021/03/08	2	53.00	9	52.86	52.50	-7	2,765	-0.25%
2021/03/05	7	53.80	0	0.00	53.10	7	2,816	0.25%
2021/03/04	2	55.10	8	54.68	54.70	-6	2,902	-0.21%
2021/03/03	7	55.40	1	55.80	55.10	6	2,931	0.20%
2021/03/02	4	55.58	0	0.00	55.00	4	2,896	0.14%
2021/02/26	16	56.76	15	56.33	56.00	1	2,884	0.03%
2021/02/25	2	56.70	2	55.95	57.30	0	2,866	0.00%
2021/02/24	5	55.54	4	55.23	55.20	1	2,833	0.04%
2021/02/23	1	56.20	2	56.20	56.10	-1	2,788	-0.04%
2021/02/22	7	56.70	0	0.00	57.30	7	2,772	0.25%
2021/02/19	1	55.20	4	55.30	55.60	-3	2,704	-0.11%
2021/02/18	1	54.20	2	54.10	54.20	-1	2,649	-0.04%
2021/02/17	9	55.13	3	54.67	54.50	6	2,654	0.23%
2021/02/05	1	54.00	8	54.01	54.20	-7	2,600	-0.27%
2021/02/02	0	0.00	1	52.50	53.10	-1	2,639	-0.04%
2021/02/01	1	51.10	0	0.00	51.10	1	2,682	0.04%
2021/01/26	3	53.63	1	54.10	53.30	2	2,652	0.08%
2021/01/25	2	54.10	5	54.20	54.10	-3	2,617	-0.11%
2021/01/22	0	0.00	12	52.93	53.00	-12	2,547	-0.47%
2021/01/20	1	51.00	1	52.30	51.40	0	2,523	0.00%
2021/01/19	0	0.00	1	52.20	51.60	-1	2,495	-0.04%
2021/01/18	1	49.70	0	0.00	51.00	1	2,478	0.04%
2021/01/15	5	50.92	0	0.00	50.60	5	2,457	0.20%
2021/01/14	10	51.70	0	0.00	51.80	10	2,439	0.41%
2021/01/12	1	52.40	1	51.90	51.20	0	2,398	0.00%
2021/01/11	1	52.60	2	52.60	52.60	-1	2,366	-0.04%
2021/01/08	4	54.30	2	53.95	54.00	2	2,380	0.08%
2021/01/07	1	53.60	1	52.70	53.50	0	2,364	0.00%
2021/01/06	0	0.00	2	53.65	52.60	-2	2,379	-0.08%
2021/01/05	4	53.58	2	53.30	53.10	2	2,399	0.08%
2021/01/04	1	54.00	1	53.90	54.00	0	2,411	0.00%
2020/12/31	3	53.87	3	53.67	53.80	0	2,413	0.00%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/28	0	0.00	1	53.00	53.00	-1	2,462	-0.04%
2020/12/24	1	52.80	0	0.00	53.00	1	2,721	0.04%
2020/12/23	1	53.40	1	52.70	52.80	0	2,826	0.00%
2020/12/22	0	0.00	2	52.95	52.40	-2	2,821	-0.07%
2020/12/21	1	51.00	2	51.30	52.00	-1	2,824	-0.04%
2020/12/18	1	51.90	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0.1	53.40	5	53.42	52.90	-4.9	2,906	-0.17%
2020/12/15	4	51.08	0	0.00	50.90	4	2,928	0.14%
2020/12/11	0	0.00	10	51.80	51.60	-10	3,064	-0.33%
2020/12/10	5	52.48	6	52.40	52.00	-1	3,077	-0.03%
2020/12/09	2	53.65	0	0.00	53.60	2	3,033	0.07%
2020/12/07	1	53.80	1	54.00	53.80	0	3,020	0.00%
2020/12/04	0	0.00	1	53.20	53.20	-1	3,079	-0.03%
2020/12/03	7	53.80	1	53.80	53.80	6	3,101	0.19%
2020/12/02	1	54.50	2	54.60	54.80	-1	3,198	-0.03%
2020/12/01	4	55.23	0	0.00	55.40	4	3,251	0.12%
2020/11/30	17	56.31	3	56.67	56.30	14	3,454	0.41%
2020/11/27	2	55.05	2	54.60	54.60	0	3,381	0.00%
2020/11/26	0	0.00	1	54.30	54.40	-1	3,381	-0.03%
2020/11/24	0	0.00	5	54.22	53.90	-5	3,491	-0.14%
2020/11/20	3	53.73	1	53.80	53.80	2	3,561	0.06%
2020/11/19	3	54.07	1	53.30	53.50	2	3,719	0.05%
2020/11/18	3	53.27	0	0.00	53.60	3	3,768	0.08%
2020/11/17	1	54.60	3	54.33	53.70	-2	3,827	-0.05%
2020/11/16	1	53.70	2	53.75	53.70	-1	4,020	-0.02%
2020/11/12	2	54.15	0	0.00	53.90	2	4,411	0.05%
2020/11/11	1	53.60	0	0.00	54.00	1	4,475	0.02%
2020/11/10	3	54.60	0	0.00	54.30	3	4,548	0.07%
2020/11/09	2	55.40	0	0.00	55.40	2	4,603	0.04%
2020/11/06	3	56.73	0	0.00	56.20	3	4,648	0.06%
2020/11/05	1	57.50	0	0.00	57.70	1	4,737	0.02%
2020/11/04	0	0.00	1	58.00	58.20	-1	4,822	-0.02%
2020/11/02	4	56.90	0	0.00	56.80	4	5,129	0.08%
2020/10/30	2	59.00	0	0.00	58.50	2	5,278	0.04%
2020/10/29	4	59.20	0	0.00	60.10	4	5,480	0.07%
2020/10/28	4	59.88	0	0.00	59.80	4	5,837	0.07%
2020/10/27	2	60.60	2	61.00	60.70	0	5,965	0.00%
2020/10/26	1	61.40	0	0.00	61.50	1	6,063	0.02%
2020/10/23	1	62.10	0	0.00	62.00	1	6,135	0.02%
2020/10/22	3	61.93	0	0.00	61.80	3	6,177	0.05%
2020/10/21	0	0.00	1	62.80	63.30	-1	6,184	-0.02%
2020/10/16	4	62.78	0	0.00	61.90	4	6,337	0.06%
2020/10/15	2	64.95	2	64.80	64.50	0	6,330	0.00%
2020/10/13	0	0.00	2	64.05	64.30	-2	6,292	-0.03%
2020/10/12	1	63.40	2	63.50	63.40	-1	6,287	-0.02%
2020/10/07	1	63.90	0	0.00	63.50	1	6,339	0.02%
2020/10/06	0	0.00	2	63.80	63.30	-2	6,332	-0.03%
2020/10/05	0	0.00	2	62.65	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	2	62.20	62.10	-2	6,334	-0.03%
2020/09/29	13	61.08	9	61.74	61.00	4	6,342	0.06%
2020/09/28	0	0.00	8	62.76	63.70	-8	6,247	-0.13%
2020/09/25	2	60.85	4	60.73	59.70	-2	6,317	-0.03%
2020/09/24	6	60.97	5	60.70	60.70	1	6,318	0.02%
2020/09/23	10	64.37	1	64.00	62.50	9	6,307	0.14%
2020/09/22	0	0.00	4	62.75	62.50	-4	6,259	-0.06%
2020/09/18	0	0.00	104	64.16	63.20	-104	6,255	-1.66%	大賣/鉅額交易
2020/09/17	0	0.00	10	63.26	63.10	-10	6,198	-0.16%
2020/09/16	0	0.00	5	61.56	61.10	-5	6,084	-0.08%
2020/09/15	0	0.00	1	61.90	61.00	-1	6,084	-0.02%
2020/09/14	0	0.00	1	61.20	60.70	-1	6,074	-0.02%
2020/09/11	1	59.70	0	0.00	59.30	1	6,085	0.02%
2020/09/10	1	60.70	0	0.00	60.40	1	6,095	0.02%
2020/09/09	2	60.00	0	0.00	61.10	2	6,120	0.03%
2020/09/08	20	60.10	1	61.40	60.10	19	6,064	0.31%
2020/09/07	12	60.59	0	0.00	59.40	12	6,045	0.20%
2020/09/04	8	63.79	1	64.00	64.00	7	5,928	0.12%
2020/09/03	3	66.10	8	66.30	65.80	-5	5,879	-0.09%
2020/09/01	2	62.45	0	0.00	61.70	2	5,711	0.04%
2020/08/31	11	62.81	0	0.00	62.80	11	5,677	0.19%
2020/08/28	4	61.83	4	62.05	63.20	0	5,652	0.00%
2020/08/27	2	63.00	1	61.80	62.00	1	5,639	0.02%
2020/08/26	90	62.88	0	0.00	62.50	90	5,637	1.60%
2020/08/25	1	63.70	6	62.93	64.00	-5	5,611	-0.09%
2020/08/24	7	60.63	3	61.63	60.70	4	5,509	0.07%
2020/08/21	4	60.30	3	60.73	60.60	1	5,541	0.02%
2020/08/20	8	61.59	5	60.40	59.00	3	5,510	0.05%
2020/08/19	6	65.38	11	65.15	65.50	-5	5,434	-0.09%
2020/08/18	7	63.66	65	63.44	63.10	-58	5,226	-1.11%
2020/08/17	4	62.05	0	0.00	62.20	4	5,146	0.08%
2020/08/14	0	0.00	4	63.08	63.50	-4	5,108	-0.08%
2020/08/13	3	62.97	7	63.20	61.60	-4	5,105	-0.08%
2020/08/12	1	61.80	3	61.87	62.00	-2	5,154	-0.04%
2020/08/11	10	60.55	14	60.73	60.30	-4	5,213	-0.08%
2020/08/10	6	61.18	143	60.58	60.10	-137	5,196	-2.64%	大賣/鉅額交易
2020/08/06	2	62.80	3	62.63	62.80	-1	5,333	-0.02%
2020/08/05	0	0.00	3	60.53	60.10	-3	5,261	-0.06%
2020/08/04	139	58.57	38	59.39	58.90	101	5,531	1.83%	大買/鉅額交易
2020/08/03	108	58.76	8	58.51	60.00	100	5,663	1.77%	大買/
2020/07/31	0	0.00	22	54.16	55.30	-22	5,404	-0.41%
2020/07/30	9	53.33	174	53.11	52.00	-165	5,289	-3.12%	大賣/鉅額交易
2020/07/29	2	53.50	2	54.05	54.30	0	5,230	0.00%
2020/07/28	0	0.00	1	53.20	53.90	-1	5,176	-0.02%
2020/07/27	0	0.00	1	52.70	52.50	-1	5,151	-0.02%
2020/07/24	3	52.47	2	54.10	51.80	1	5,195	0.02%
2020/07/23	50	54.68	3	54.07	54.10	47	5,195	0.90%
2020/07/22	0	0.00	2	53.20	53.60	-2	5,164	-0.04%
2020/07/21	0	0.00	11	52.15	52.00	-11	5,124	-0.21%
2020/07/20	1	51.10	1	51.00	51.40	0	5,104	0.00%
2020/07/17	1	50.10	5	51.24	50.10	-4	5,108	-0.08%
2020/07/16	9	50.81	3	51.40	51.20	6	5,108	0.12%
2020/07/15	125	51.46	6	51.63	51.00	119	5,084	2.34%	大買/鉅額交易
2020/07/10	7	48.70	2	48.60	48.40	5	5,048	0.10%
2020/07/09	2	50.30	0	0.00	50.20	2	5,033	0.04%
2020/07/08	7	50.84	2	51.15	50.90	5	5,027	0.10%
2020/07/07	4	53.30	0	0.00	52.80	4	5,017	0.08%
2020/07/06	4	55.80	5	55.68	56.30	-1	5,016	-0.02%
2020/07/03	0	0.00	1	51.70	52.00	-1	4,914	-0.02%
2020/07/02	0	0.00	3	51.47	51.50	-3	4,903	-0.06%
2020/06/30	1	50.70	1	51.00	51.30	0	4,942	0.00%
2020/06/22	1	51.10	0	0.00	50.70	1	4,998	0.02%
2020/06/18	0	0.00	4	50.48	51.50	-4	5,024	-0.08%
2020/06/17	1	50.00	1	50.20	50.20	0	5,028	0.00%
2020/06/16	0	0.00	3	50.13	50.80	-3	5,064	-0.06%
2020/06/15	7	49.13	0	0.00	49.15	7	5,076	0.14%
2020/06/11	3	50.27	0	0.00	49.90	3	5,050	0.06%
2020/06/10	1	49.90	0	0.00	51.20	1	5,044	0.02%
2020/06/09	2	51.30	0	0.00	50.30	2	5,048	0.04%
2020/06/08	11	50.73	0	0.00	50.20	11	4,972	0.22%
2020/06/04	2	52.30	0	0.00	52.80	2	4,912	0.04%
2020/06/03	1	52.70	0	0.00	52.40	1	4,887	0.02%
2020/06/01	3	53.23	0	0.00	52.50	3	4,793	0.06%
2020/05/29	0	0.00	1	53.00	53.60	-1	4,727	-0.02%
2020/05/28	1	53.90	14	54.92	53.90	-13	4,680	-0.28%
2020/05/27	10	54.48	2	55.00	53.60	8	4,567	0.18%
2020/05/26	0	0.00	2	54.60	54.50	-2	4,522	-0.04%
2020/05/25	1	52.50	1	51.70	53.50	0	4,417	0.00%
2020/05/22	2	52.35	2	52.25	51.40	0	4,350	0.00%
2020/05/20	3	51.47	1	52.40	52.40	2	4,264	0.05%
2020/05/19	1	52.00	6	52.15	53.00	-5	4,157	-0.12%
2020/05/18	0	0.00	4	51.13	51.10	-4	4,019	-0.10%
2020/05/15	1	49.50	4	50.08	49.50	-3	3,862	-0.08%
2020/05/14	7.1	50.32	8	50.25	49.20	-0.9	3,760	-0.02%
2020/05/13	7.9	49.10	2	49.15	49.55	5.9	3,537	0.17%
2020/05/11	10	47.88	12	48.25	48.00	-2	3,351	-0.06%
2020/05/08	6	45.17	3	45.53	45.80	3	2,916	0.10%
2020/05/07	2	41.10	2	40.85	41.65	0	2,592	0.00%
2020/05/05	1	40.05	0	0.00	39.85	1	2,508	0.04%
2020/04/29	0	0.00	3	39.20	39.20	-3	2,505	-0.12%
2020/04/27	3	38.65	0	0.00	38.65	3	2,479	0.12%
2020/04/24	0	0.00	5	38.15	37.90	-5	2,474	-0.20%
2020/04/23	2	37.50	1	37.60	37.55	1	2,469	0.04%
2020/04/14	1	37.20	2	37.80	37.80	-1	2,611	-0.04%
2020/04/10	7	36.79	0	0.00	36.75	7	2,724	0.26%
2020/04/09	0	0.00	2	37.05	36.50	-2	2,791	-0.07%
2020/04/08	0	0.00	2	35.13	35.70	-2	2,758	-0.07%
2020/04/07	0	0.00	2	33.35	34.10	-2	2,841	-0.07%
2020/04/06	0	0.00	2	31.60	32.65	-2	3,109	-0.06%
2020/04/01	0	0.00	7	32.18	31.60	-7	3,169	-0.22%
2020/03/31	1	31.35	0	0.00	31.40	1	3,135	0.03%
2020/03/30	2	30.68	0	0.00	30.90	2	3,143	0.06%
2020/03/27	3	31.78	3	30.57	30.45	0	3,144	0.00%
2020/03/26	3	29.55	0	0.00	29.90	3	3,114	0.10%
2020/03/23	3	28.05	0	0.00	27.65	3	3,177	0.09%
2020/03/13	2	31.98	0	0.00	32.90	2	3,534	0.06%
2020/03/10	1	37.50	3	37.70	37.60	-2	3,913	-0.05%
2020/03/02	1	40.05	0	0.00	40.00	1	4,104	0.02%
2020/02/25	1	41.10	2	40.93	41.05	-1	4,354	-0.02%
2020/02/14	1	41.35	2	41.25	41.25	-1	4,802	-0.02%
2020/02/12	3	41.85	1	41.85	41.90	2	5,027	0.04%
2020/02/11	1	42.10	1	41.85	41.70	0	5,179	0.00%
2020/02/10	1	41.50	0	0.00	41.60	1	5,332	0.02%
2020/02/05	1	43.00	0	0.00	43.05	1	6,803	0.01%
2020/02/04	1	43.30	2	43.55	43.35	-1	6,830	-0.01%
2020/01/17	1	46.10	1	45.90	45.90	0	6,900	0.00%
2020/01/15	1	45.00	1	45.00	45.00	0	6,900	0.00%
2020/01/14	0	0.00	2	45.48	45.45	-2	6,923	-0.03%
2020/01/13	2	45.13	0	0.00	45.25	2	6,986	0.03%
2020/01/10	0	0.00	1	44.90	44.70	-1	7,025	-0.01%
2020/01/09	2	43.83	0	0.00	44.00	2	6,990	0.03%
2020/01/08	0	0.00	1	43.30	43.20	-1	6,972	-0.01%
2020/01/07	2	42.65	1	42.70	42.60	1	6,929	0.01%
2020/01/06	0	0.00	3	43.95	42.90	-3	6,900	-0.04%
2020/01/03	2	45.45	1	45.60	45.65	1	6,836	0.01%
2019/12/31	2	47.33	2.1	47.06	47.35	-0.1	6,846	0.00%
2019/12/30	10	47.32	9	47.26	48.20	1	6,774	0.01%
2019/12/27	1	45.25	5	45.10	45.25	-4	6,496	-0.06%
2019/12/25	1	43.80	0	0.00	43.70	1	6,480	0.02%
2019/12/23	0	0.00	1	44.80	44.55	-1	6,546	-0.02%
2019/12/20	6	45.31	4	44.63	44.45	2	6,597	0.03%
2019/12/17	2	44.83	2	45.50	44.70	0	6,609	0.00%
2019/12/16	0	0.00	5	44.52	44.45	-5	6,544	-0.08%
2019/12/13	10	44.90	31	44.46	43.65	-21	6,497	-0.32%
2019/12/12	20	44.95	11	44.89	45.00	9	6,451	0.14%
2019/12/10	11	45.03	1	44.50	44.20	10	6,374	0.16%
2019/12/09	4	44.83	2	45.03	45.55	2	6,283	0.03%
2019/12/06	5	44.76	10	44.53	43.20	-5	6,124	-0.08%
2019/12/04	0	0.00	2	42.75	42.80	-2	5,925	-0.03%
2019/12/03	2	43.15	0	0.00	43.50	2	5,931	0.03%
2019/12/02	1	41.60	0	0.00	41.70	1	5,887	0.02%
2019/11/29	1	44.10	1	42.75	42.65	0	5,860	0.00%
2019/11/26	2	43.68	4	43.84	43.95	-2	5,982	-0.03%
2019/11/25	4	44.38	7	44.13	43.80	-3	6,024	-0.05%
2019/11/22	0	0.00	1	43.80	43.05	-1	5,904	-0.02%
2019/11/21	1	42.50	8	41.33	42.75	-7	5,881	-0.12%
2019/11/20	8	41.64	0	0.00	41.60	8	5,935	0.13%
2019/11/18	4	42.73	3	42.60	42.45	1	6,377	0.02%
2019/11/15	3	42.75	2	42.50	42.50	1	6,449	0.02%
2019/11/14	2	42.45	2	42.23	42.65	0	6,527	0.00%
2019/11/13	4	41.44	1	41.30	41.60	3	6,578	0.05%
2019/11/12	7	41.08	7	41.46	41.50	0	6,679	0.00%
2019/11/11	13	41.55	2	40.95	40.80	11	6,863	0.16%
2019/11/08	1	42.40	8	43.13	44.10	-7	6,978	-0.10%
2019/11/07	6	43.19	22	42.52	42.90	-16	7,406	-0.22%
2019/11/06	37	44.31	10	43.68	43.30	27	7,756	0.35%
2019/11/05	70	43.64	98	42.53	44.05	-28	7,513	-0.37%
2019/11/04	2	40.10	4	40.74	41.05	-2	6,716	-0.03%
2019/11/01	2	37.48	0	0.00	37.35	2	6,441	0.03%
2019/10/31	9	37.70	0	0.00	38.00	9	6,451	0.14%
2019/10/30	9	37.98	0	0.00	37.85	9	6,523	0.14%
2019/10/29	17	38.62	1	38.60	38.10	16	6,552	0.24%
2019/10/28	1	38.75	0	0.00	38.75	1	6,532	0.02%
2019/10/25	2	39.68	4	39.71	39.20	-2	6,523	-0.03%
2019/10/24	1	39.35	0	0.00	39.35	1	6,450	0.02%
2019/10/23	2	38.95	1	39.85	38.60	1	6,442	0.02%
2019/10/22	1	38.60	5	38.94	38.95	-4	6,487	-0.06%
2019/10/21	15	38.80	48	39.24	38.80	-33	6,538	-0.50%
2019/10/18	4	38.48	12	38.07	38.40	-8	6,464	-0.12%
2019/10/17	13	37.67	0	0.00	37.95	13	6,408	0.20%
2019/10/16	2	37.35	2	37.40	37.45	0	6,441	0.00%
2019/10/14	3	37.03	0	0.00	36.65	3	6,459	0.05%
2019/10/09	1	37.55	4	36.80	36.80	-3	6,430	-0.05%
2019/10/08	7	38.53	0	0.00	37.60	7	6,393	0.11%
2019/10/07	0	0.00	3	38.77	38.65	-3	6,324	-0.05%
2019/10/04	2	36.63	0	0.00	36.65	2	6,187	0.03%
2019/10/02	1	37.45	0	0.00	37.40	1	6,086	0.02%
2019/10/01	1	36.60	0	0.00	37.50	1	6,093	0.02%
2019/09/27	5	37.70	1	38.70	37.70	4	6,045	0.07%
2019/09/25	0	0.00	3	40.10	39.75	-3	5,960	-0.05%
2019/09/20	0	0.00	11	40.06	40.20	-11	5,815	-0.19%
2019/09/19	10	39.18	0	0.00	39.70	10	5,713	0.18%
2019/09/12	10	38.52	8	38.34	38.60	2	5,580	0.04%
2019/09/11	4	37.68	0	0.00	37.60	4	5,545	0.07%
2019/09/10	0	0.00	10	39.05	38.30	-10	5,472	-0.18%
2019/09/09	3	38.97	3	39.38	38.75	0	5,429	0.00%
2019/09/05	2	38.70	0	0.00	38.70	2	5,331	0.04%
2019/09/02	17	37.84	0	0.00	38.00	17	5,235	0.32%
2019/08/30	1	39.00	45	38.92	38.00	-44	5,193	-0.85%
2019/08/29	1	37.85	2	38.33	38.45	-1	5,041	-0.02%
2019/08/28	30	38.37	0	0.00	38.50	30	4,961	0.60%
2019/08/27	5	37.96	1	38.40	37.65	4	4,855	0.08%
2019/08/26	7	38.04	32	37.67	37.65	-25	4,812	-0.52%
2019/08/23	2	39.33	1	39.30	39.50	1	4,725	0.02%
2019/08/22	4	40.81	2	41.28	40.35	2	4,597	0.04%
2019/08/21	26	39.44	6	40.11	41.50	20	4,352	0.46%
2019/08/20	3	38.98	0	0.00	38.70	3	4,111	0.07%
2019/08/19	2	39.45	3	39.42	39.30	-1	4,024	-0.02%
2019/08/16	6	39.02	9	39.03	38.80	-3	3,812	-0.08%
2019/08/15	3	39.12	2	39.83	39.30	1	3,673	0.03%
2019/08/14	8	40.71	2	41.30	41.10	6	3,505	0.17%
2019/08/13	12	42.26	12	41.78	41.75	0	3,241	0.00%
2019/08/12	4	40.78	35	41.21	42.70	-31	2,930	-1.06%
2019/08/08	11	37.45	37	37.79	39.30	-26	2,351	-1.11%
2019/08/07	31	35.47	11	35.50	35.75	20	1,848	1.08%
2019/08/01	0	0.00	4	35.30	34.90	-4	1,663	-0.24%
2019/07/29	5	34.05	0	0.00	33.70	5	1,525	0.33%
2019/07/26	0	0.00	1	35.05	34.95	-1	1,500	-0.07%
2019/07/25	0	0.00	1	35.30	35.30	-1	1,480	-0.07%
2019/07/24	0	0.00	3	35.03	35.05	-3	1,462	-0.21%
2019/07/23	20	34.19	23	33.67	34.25	-3	1,394	-0.22%
2019/07/19	1	33.05	9	32.90	32.90	-8	1,310	-0.61%
2019/07/15	0	0.00	2	31.05	31.25	-2	1,342	-0.15%
2019/07/05	0	0.00	20	32.00	31.90	-20	1,815	-1.10%
2019/07/04	0	0.00	2	33.55	33.65	-2	1,809	-0.11%
2019/06/21	1	33.40	1	33.30	33.40	0	1,954	0.00%
2019/06/20	1	32.60	0	0.00	32.70	1	1,925	0.05%
2019/06/06	0	0.00	4	31.45	31.70	-4	2,087	-0.19%
2019/06/03	1	31.00	0	0.00	31.15	1	2,143	0.05%
2019/05/30	0	0.00	0.3	31.10	31.10	-0.3	2,233	-0.01%
2019/05/29	0	0.00	4	30.20	30.50	-4	2,255	-0.18%
2019/05/27	1	29.60	0	0.00	29.60	1	2,277	0.04%
2019/05/24	2	29.40	0	0.00	29.05	2	2,280	0.09%
2019/05/23	1	29.80	0	0.00	29.50	1	2,260	0.04%
2019/05/22	2	30.50	0	0.00	30.45	2	2,272	0.09%
2019/05/21	10	30.72	0	0.00	30.50	10	2,261	0.44%
2019/05/20	1.3	30.71	0	0.00	30.65	1.3	2,264	0.06%
2019/05/17	2	30.50	3	30.80	30.40	-1	2,283	-0.04%
2019/05/16	4	31.29	0	0.00	31.05	4	2,284	0.18%
2019/05/15	3	32.15	0	0.00	32.15	3	2,286	0.13%
2019/05/14	1	31.10	0	0.00	32.20	1	2,305	0.04%
2019/05/13	2	32.45	0	0.00	32.00	2	2,325	0.09%
2019/05/10	4	33.38	0	0.00	33.40	4	2,351	0.17%
2019/05/09	0	0.00	6	35.03	34.80	-6	2,330	-0.26%
2019/05/08	1	35.75	0	0.00	35.80	1	2,314	0.04%
2019/05/07	3	36.23	2	36.35	36.25	1	2,297	0.04%
2019/05/06	1	36.50	11	36.45	36.15	-10	2,309	-0.43%
2019/05/03	2	37.05	0	0.00	37.00	2	2,309	0.09%
2019/04/30	1	36.60	0	0.00	36.20	1	2,300	0.04%
2019/04/29	10	36.20	0.1	36.40	36.20	9.9	2,297	0.43%
2019/04/26	0	0.00	1	37.15	37.10	-1	2,277	-0.04%
2019/04/24	0	0.00	1	38.05	37.85	-1	2,285	-0.04%
2019/04/23	3	38.57	1	38.15	38.15	2	2,274	0.09%
2019/04/19	2	38.90	0	0.00	38.20	2	2,243	0.09%
2019/04/18	1	37.75	0	0.00	37.55	1	2,146	0.05%
2019/04/17	0	0.00	7	39.16	38.50	-7	2,105	-0.33%
2019/04/16	9	38.58	7	38.41	38.45	2	1,992	0.10%
2019/04/15	7	38.51	9	38.49	39.15	-2	1,931	-0.10%
2019/04/11	0.1	36.00	0	0.00	35.85	0.1	1,734	0.01%
2019/04/01	0	0.00	3	35.50	35.60	-3	1,788	-0.17%
2019/03/29	5	35.27	0	0.00	35.30	5	1,754	0.28%
2019/03/28	2	36.05	0	0.00	35.70	2	1,726	0.12%
2019/03/26	3	36.90	1	37.00	36.65	2	1,758	0.11%
2019/03/22	12	37.51	2	37.10	37.20	10	1,800	0.56%
2019/03/21	2	37.75	2	37.85	37.75	0	1,822	0.00%
2019/03/20	2	37.10	0	0.00	37.20	2	1,828	0.11%
2019/03/19	1	37.60	0	0.00	37.40	1	1,840	0.05%
2019/03/15	11	37.27	0	0.00	37.15	11	1,884	0.58%
2019/03/14	3	37.87	2	38.05	37.80	1	1,898	0.05%
2019/03/13	2	38.90	2	38.80	38.50	0	1,933	0.00%
2019/03/11	5	38.60	0	0.00	38.70	5	2,083	0.24%
2019/03/07	2	39.55	0	0.00	39.60	2	2,160	0.09%
2019/03/06	3	40.80	10	40.89	40.75	-7	2,195	-0.32%
2019/02/25	0	0.00	1	39.30	39.40	-1	2,323	-0.04%
2019/02/22	0	0.00	5	40.00	39.60	-5	2,318	-0.22%
2019/02/21	5	40.30	0	0.00	40.35	5	2,306	0.22%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/01/24	0	0.00	14	38.56	38.55	-14	2,060	-0.68%
2019/01/22	0	0.00	5	37.95	38.10	-5	2,055	-0.24%
2019/01/11	0	0.00	2	37.60	37.40	-2	2,037	-0.10%
2019/01/07	2	36.60	0	0.00	36.45	2	1,985	0.10%
2019/01/04	0	0.00	1	35.50	35.35	-1	1,980	-0.05%
2019/01/03	11	37.22	4	37.20	36.80	7	1,998	0.35%
2019/01/02	6	37.64	8	37.18	37.10	-2	2,022	-0.10%
2018/12/26	4	37.90	0	0.00	36.80	4	2,078	0.19%
2018/12/25	0	0.00	1	38.35	38.15	-1	2,068	-0.05%
2018/12/24	1	38.35	2	38.00	38.35	-1	2,046	-0.05%
2018/12/20	2	36.95	2	36.15	36.15	0	2,040	0.00%
2018/12/19	0	0.00	20	39.38	37.60	-20	2,035	-0.98%
2018/12/18	20	39.20	0	0.00	39.15	20	2,005	1.00%
2018/12/17	1	41.00	20	40.76	40.50	-19	1,999	-0.95%
2018/12/14	20	40.49	0	0.00	40.80	20	1,974	1.01%
2018/12/13	0	0.00	1	39.55	39.50	-1	1,936	-0.05%
2018/12/12	20	40.03	0	0.00	39.95	20	1,940	1.03%
2018/12/11	1	39.80	1	39.75	40.00	0	1,941	0.00%
2018/12/10	1	39.15	1	40.35	39.15	0	1,986	0.00%
2018/12/07	15	40.85	10	40.56	41.00	5	1,952	0.26%
2018/12/06	10	39.21	2	41.50	39.20	8	1,912	0.42%
2018/12/05	18	41.34	24	41.14	41.40	-6	1,870	-0.32%
2018/12/04	0	0.00	14	41.16	41.40	-14	1,835	-0.76%
2018/12/03	2	40.38	3	40.30	40.95	-1	1,856	-0.05%
2018/11/30	30	39.12	0	0.00	38.70	30	1,851	1.62%
2018/11/29	17	39.18	0	0.00	39.20	17	1,870	0.91%
2018/11/28	32	38.01	56	38.06	38.00	-24	1,890	-1.27%
2018/11/27	2	37.00	2	37.90	37.80	0	1,944	0.00%
2018/11/12	0	0.00	2	34.40	34.20	-2	2,570	-0.08%
2018/11/09	2	34.75	0	0.00	34.10	2	2,579	0.08%
2018/11/08	8	36.00	0	0.00	36.05	8	2,572	0.31%
2018/10/25	1	32.00	1	31.85	31.70	0	2,637	0.00%
2018/10/09	2	39.75	1	39.65	39.00	1	3,019	0.03%
2018/10/08	1	40.60	0	0.00	40.50	1	2,997	0.03%
2018/10/05	0	0.00	1	40.20	40.55	-1	3,008	-0.03%
2018/10/01	2	45.00	0	0.00	45.00	2	2,999	0.07%
2018/09/20	1	41.85	0	0.00	41.90	1	3,210	0.03%
2018/09/19	2	44.40	0	0.00	44.10	2	3,237	0.06%
2018/09/14	3	44.30	3	44.17	44.40	0	3,207	0.00%
2018/09/13	0	0.00	1	45.95	45.35	-1	3,145	-0.03%
2018/09/10	0	0.00	6	45.35	44.05	-6	3,236	-0.19%
2018/09/07	0	0.00	1	49.00	45.25	-1	3,224	-0.03%
2018/09/06	0	0.00	2	48.90	49.15	-2	3,176	-0.06%
2018/09/05	2	48.25	0	0.00	48.20	2	3,136	0.06%
2018/09/04	1	49.00	0	0.00	49.00	1	3,106	0.03%
2018/09/03	2	47.30	3	48.65	48.80	-1	3,051	-0.03%
2018/08/31	8	48.98	9	49.15	50.30	-1	2,962	-0.03%
2018/08/30	11	47.98	5	48.08	47.60	6	2,741	0.22%
2018/08/29	8	46.46	19	46.38	47.20	-11	2,671	-0.41%
2018/08/28	2	45.00	4	45.25	44.60	-2	2,691	-0.07%
2018/08/27	0	0.00	2	44.15	43.85	-2	2,675	-0.07%
2018/08/08	2	44.60	2	43.50	43.15	0	2,619	0.00%
2018/08/07	4	43.00	0	0.00	43.05	4	2,596	0.15%
2018/08/02	0	0.00	1	43.05	43.00	-1	2,693	-0.04%
2018/08/01	3	44.23	1	43.95	44.40	2	2,676	0.07%
2018/07/31	0	0.00	2	43.90	44.20	-2	2,683	-0.07%
2018/07/30	1	42.65	0	0.00	42.70	1	2,714	0.04%
2018/07/27	1	43.90	1	43.90	43.50	0	2,725	0.00%
2018/07/23	0	0.00	2	43.20	43.00	-2	2,683	-0.07%
2018/07/20	33	44.54	4	44.86	43.70	29	2,688	1.08%
2018/07/19	4	45.21	42	45.91	44.80	-38	2,662	-1.43%
2018/07/18	1	45.90	6	45.10	46.45	-5	2,624	-0.19%
2018/07/11	3	43.40	9	43.80	43.65	-6	2,692	-0.22%
2018/07/06	10	40.80	0	0.00	41.90	10	2,632	0.38%
2018/07/03	10	44.70	10	44.76	43.50	0	2,613	0.00%
2018/07/02	11	44.65	0	0.00	44.55	11	2,564	0.43%
2018/06/29	25	43.25	37	45.19	43.20	-12	2,553	-0.47%
2018/06/28	2	43.50	0	0.00	44.15	2	2,405	0.08%
2018/06/26	0	0.00	12	40.65	39.90	-12	2,341	-0.51%
2018/06/25	12	41.45	0	0.00	41.35	12	2,337	0.51%
2018/06/20	0	0.00	3	41.37	40.75	-3	2,383	-0.13%
2018/06/19	12	45.35	12	44.99	44.55	0	2,338	0.00%
2018/06/15	14	43.98	14	45.11	44.90	0	2,266	0.00%
2018/06/12	2	44.50	0	0.00	44.10	2	2,191	0.09%
2018/06/11	4	44.93	2	44.80	44.80	2	2,200	0.09%
2018/06/08	6	46.23	4	47.25	46.00	2	2,233	0.09%
2018/06/06	0	0.00	1	48.80	46.90	-1	2,247	-0.04%
2018/06/05	6	46.79	10	46.76	47.35	-4	2,178	-0.18%
2018/05/29	5	40.15	5	40.20	39.80	0	2,074	0.00%
2018/05/28	15	40.22	0	0.00	40.60	15	2,075	0.72%
2018/05/23	5	39.70	20	39.75	39.85	-15	2,111	-0.71%
2018/05/21	15	39.88	0	0.00	40.50	15	2,103	0.71%
2018/05/18	15	39.65	0	0.00	39.05	15	2,097	0.72%
2018/05/14	0	0.00	5	40.70	40.75	-5	2,261	-0.22%
2018/05/11	2	39.63	25	39.36	40.20	-23	2,269	-1.01%
2018/05/07	5	39.00	0	0.00	39.10	5	2,314	0.22%
2018/05/04	0	0.00	5	38.25	37.70	-5	2,350	-0.21%
2018/05/03	0	0.00	2	38.10	38.25	-2	2,464	-0.08%
2018/04/30	2	36.65	0	0.00	36.40	2	2,711	0.07%
2018/04/24	0	0.00	1	36.10	36.35	-1	2,757	-0.04%
2018/04/23	1	38.20	0	0.00	38.05	1	2,763	0.04%
2018/04/20	6	38.89	4	38.94	38.45	2	2,746	0.07%
2018/04/18	2	40.95	0	0.00	40.15	2	2,627	0.08%
2018/04/10	0	0.00	1	44.40	44.45	-1	2,646	-0.04%
2018/04/03	0	0.00	1	44.80	44.70	-1	2,697	-0.04%
2018/04/02	1	42.80	1	45.35	45.35	0	2,710	0.00%
2018/03/31	1	44.50	0	0.00	44.20	1	2,674	0.04%
2018/03/29	1	45.15	1	45.20	45.05	0	2,673	0.00%
2018/03/28	1	46.50	0	0.00	45.80	1	2,667	0.04%
2018/03/26	5	45.44	0	0.00	45.40	5	2,659	0.19%
2018/03/23	2	45.50	2	45.65	45.50	0	2,650	0.00%
2018/03/14	2	47.80	2	48.05	47.80	0	2,775	0.00%
2018/03/13	5	48.98	2	49.00	48.90	3	2,767	0.11%
2018/03/09	0	0.00	2	51.30	50.80	-2	2,765	-0.07%
2018/03/08	1	50.50	0	0.00	50.40	1	2,776	0.04%
2018/03/07	2	50.50	0	0.00	50.90	2	2,849	0.07%
2018/03/05	7	53.27	0	0.00	52.80	7	2,915	0.24%
2018/02/26	1	53.00	0	0.00	52.20	1	2,943	0.03%
2018/02/23	2	52.90	0	0.00	52.70	2	2,953	0.07%
2018/02/22	0	0.00	1	51.50	51.50	-1	2,953	-0.03%
2018/02/21	1	52.20	0	0.00	52.20	1	2,957	0.03%
2018/02/12	2	50.70	0	0.00	50.50	2	2,944	0.07%
2018/02/09	1	50.40	0	0.00	50.70	1	2,946	0.03%
2018/02/07	2	51.00	0	0.00	51.00	2	2,883	0.07%
2018/02/06	0	0.00	1	49.75	49.65	-1	2,897	-0.03%
2018/02/05	0	0.00	1	53.20	52.70	-1	2,870	-0.03%
2018/02/02	1	57.20	0	0.00	56.00	1	2,889	0.03%
2018/02/01	2	57.50	2	58.60	57.50	0	2,945	0.00%
2018/01/29	3	58.77	5	58.26	58.50	-2	2,999	-0.07%
2018/01/26	23	58.60	17	58.84	57.00	6	2,955	0.20%
2018/01/25	9	58.26	16	58.86	58.90	-7	2,847	-0.25%
2018/01/24	6	55.10	12	55.43	55.90	-6	2,779	-0.22%
2018/01/23	0	0.00	1	53.70	53.10	-1	2,776	-0.04%
2018/01/22	3	53.60	7	53.96	54.00	-4	2,811	-0.14%
2018/01/19	0	0.00	2	52.60	53.10	-2	2,819	-0.07%
2018/01/17	3	52.13	0	0.00	51.90	3	2,844	0.11%
2018/01/11	0	0.00	1	50.90	50.50	-1	3,278	-0.03%
2018/01/08	5	51.62	1	52.10	51.00	4	3,583	0.11%
2018/01/05	6	52.98	0	0.00	52.30	6	3,640	0.16%