建準 (2421)-凱基-士林券商分點個股進出

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
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926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－凱基-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/11/22	0	0.00	5.5	104.86	105.00	-5.5	4,446	-0.12%
2024/11/21	0.1	99.00	0	0.00	98.70	0.1	4,308	0.00%
2024/11/20	1	101.00	1	99.70	99.70	0	4,329	0.00%
2024/11/19	1	100.00	2	99.45	99.00	-1	4,352	-0.02%
2024/11/18	1	97.20	0	0.00	97.00	1	4,363	0.02%
2024/11/15	6.5	102.96	6	103.83	102.00	0.5	4,336	0.01%
2024/11/14	3	102.83	4	104.50	102.00	-1	4,265	-0.02%
2024/11/13	1	99.90	0	0.00	98.40	1	4,125	0.02%
2024/11/11	1	99.80	0	0.00	101.00	1	4,107	0.02%
2024/11/08	4.1	100.21	1	99.00	99.40	3.1	4,152	0.07%
2024/11/06	0.1	102.00	2	100.75	102.50	-1.9	4,199	-0.05%
2024/11/05	3	97.43	1	98.30	97.90	2	4,189	0.05%
2024/11/04	0.1	97.40	0	0.00	97.10	0.1	4,227	0.00%
2024/10/30	1.1	99.76	0	0.00	96.50	1.1	4,269	0.03%
2024/10/29	0	0.00	1	99.30	98.90	-1	4,262	-0.02%
2024/10/28	1	105.00	2	102.75	101.50	-1	4,215	-0.02%
2024/10/24	3	104.17	1	105.00	102.50	2	4,196	0.05%
2024/10/23	6	107.00	0	0.00	107.00	6	4,149	0.14%
2024/10/22	1.1	105.05	2	105.00	105.50	-0.9	4,121	-0.02%
2024/10/21	2	108.00	11.1	109.21	106.50	-9.1	4,102	-0.22%
2024/10/18	1.1	112.68	1	111.97	108.50	0.1	3,948	0.00%
2024/10/17	3.7	108.95	1	110.00	108.50	2.7	3,659	0.07%
2024/10/16	16	102.75	11	106.05	108.50	5	3,333	0.15%
2024/10/15	7	99.61	2	99.15	99.30	5	2,902	0.17%
2024/10/14	4	100.05	2	101.30	98.10	2	2,848	0.07%
2024/10/11	5	99.26	1	99.00	102.00	4	2,627	0.15%
2024/10/07	0	0.00	1	94.50	94.70	-1	2,597	-0.04%
2024/09/23	0.1	95.60	0	0.00	95.90	0.1	2,898	0.00%
2024/09/10	1	86.50	2	88.75	86.60	-1	3,066	-0.03%
2024/09/09	2	88.30	0	0.00	88.70	2	3,075	0.07%
2024/09/05	0	0.00	1	90.40	89.50	-1	3,132	-0.03%
2024/09/04	1	88.90	0	0.00	88.30	1	3,191	0.03%
2024/08/21	5	94.08	22	93.81	94.30	-17	3,823	-0.44%
2024/08/20	16	96.02	0	0.00	96.00	16	3,818	0.42%
2024/08/19	0	0.00	1	94.00	94.10	-1	3,837	-0.03%
2024/08/16	0	0.00	1	93.00	93.10	-1	3,862	-0.03%
2024/08/15	1	91.30	0	0.00	91.80	1	3,877	0.03%
2024/08/14	1	94.00	1	92.50	92.60	0	3,855	0.00%
2024/08/12	1	91.70	1	91.70	92.20	0	3,885	0.00%
2024/08/09	1	93.70	2	95.55	92.20	-1	3,859	-0.03%
2024/08/08	1	92.50	0	0.00	94.40	1	3,780	0.03%
2024/08/07	0	0.00	2	90.00	92.10	-2	3,792	-0.05%
2024/08/05	3	88.90	0	0.00	87.30	3	3,924	0.08%
2024/08/02	1	97.80	0	0.00	97.00	1	3,915	0.03%
2024/08/01	0	0.00	3	99.10	100.00	-3	3,917	-0.08%
2024/07/30	1	91.60	0	0.00	96.00	1	3,916	0.03%
2024/07/29	2	95.85	3	93.70	92.70	-1	3,924	-0.03%
2024/07/26	2	96.85	0	0.00	97.20	2	3,936	0.05%
2024/07/22	10	100.65	10	97.10	97.30	0	4,026	0.00%
2024/07/19	0	0.00	0	102.50	103.00	0	4,034	0.00%
2024/07/18	2	102.00	0	0.00	103.00	2	4,092	0.05%
2024/07/17	0	0.00	9	105.78	106.00	-9	4,093	-0.22%
2024/07/16	3	103.67	2	104.25	104.00	1	4,119	0.02%
2024/07/12	0	0.00	1	104.50	104.50	-1	4,254	-0.02%
2024/07/11	1	104.50	0	0.00	106.00	1	4,271	0.02%
2024/07/09	0	0.00	15	105.50	108.00	-15	4,367	-0.34%
2024/07/05	2	110.00	0	0.00	111.50	2	4,332	0.05%
2024/07/02	0.9	112.00	3	111.83	111.50	-2.1	4,543	-0.05%
2024/06/26	1	114.00	1	114.00	114.00	0	5,771	0.00%
2024/06/25	1	114.50	2	111.75	114.50	-1	6,029	-0.02%
2024/06/24	1	113.50	0	114.00	114.50	1	6,351	0.02%
2024/06/21	2	114.00	0	0.00	114.50	2	6,800	0.03%
2024/06/20	0	112.50	1	112.50	113.00	-1	6,943	-0.01%
2024/06/19	0	0.00	5	110.30	112.00	-5	6,973	-0.07%
2024/06/18	0.1	110.50	0	0.00	111.00	0.1	6,998	0.00%
2024/06/17	1	109.50	0	0.00	109.00	1	7,065	0.01%
2024/06/14	1	110.50	0	0.00	112.00	1	7,189	0.01%
2024/06/13	0.4	112.00	1	112.50	112.00	-0.6	7,281	-0.01%
2024/06/12	1	108.50	2	108.50	109.50	-1	7,327	-0.01%
2024/06/11	0	0.00	3	108.83	108.50	-3	7,442	-0.04%
2024/06/07	5	112.20	1	111.50	111.00	4	7,701	0.05%
2024/06/06	0.8	116.00	1	119.00	115.50	-0.2	7,775	0.00%
2024/06/05	1.8	116.28	0	117.50	117.00	1.8	7,812	0.02%
2024/06/04	2	117.50	0	0.00	117.00	2	8,010	0.02%
2024/06/03	0	0.00	1	121.50	120.00	-1	8,330	-0.01%
2024/05/31	0	0.00	3	117.83	118.00	-3	8,603	-0.03%
2024/05/30	2	115.25	0	0.00	115.00	2	8,694	0.02%
2024/05/29	0.2	117.50	0	0.00	117.50	0.2	8,895	0.00%
2024/05/28	2	117.50	7	118.29	116.50	-5	9,087	-0.06%
2024/05/27	9	117.00	5	116.60	117.50	4	9,196	0.04%
2024/05/24	1.2	112.00	1	111.50	112.00	0.2	9,253	0.00%
2024/05/23	0	0.00	2	114.00	113.50	-2	9,394	-0.02%
2024/05/22	0	0.00	4	115.63	115.50	-4	9,767	-0.04%
2024/05/21	6	114.33	2.2	115.39	114.50	3.8	10,031	0.04%
2024/05/17	1.1	113.00	0	0.00	114.00	1.1	10,330	0.01%
2024/05/16	1.4	113.69	2.2	113.27	113.00	-0.8	10,523	-0.01%
2024/05/15	0	0.00	2	113.50	112.50	-2	10,805	-0.02%
2024/05/14	0	0.00	100	112.87	114.00	-100	11,284	-0.89%
2024/05/13	2.2	114.24	4	111.75	112.00	-1.8	12,076	-0.01%
2024/05/10	8.1	114.74	0	0.00	114.50	8.1	12,864	0.06%
2024/05/09	2	116.75	3	118.50	119.50	-1	13,255	-0.01%
2024/05/08	2	114.50	0	0.00	115.50	2	13,367	0.01%
2024/05/07	0	0.00	1	114.00	114.50	-1	14,078	-0.01%
2024/05/06	0	0.00	3	112.17	114.00	-3	14,664	-0.02%
2024/05/03	2.2	113.37	1	115.00	111.50	1.2	14,980	0.01%
2024/05/02	1	112.50	0.1	113.00	112.50	0.9	15,317	0.01%
2024/04/30	0	0.00	1	114.00	112.50	-1	15,649	-0.01%
2024/04/29	3	114.83	2	116.00	116.00	1	16,083	0.01%
2024/04/26	5	113.90	1	116.00	113.00	4	16,379	0.02%
2024/04/25	1	111.00	0	0.00	110.50	1	16,446	0.01%
2024/04/24	1	113.00	0	0.00	113.50	1	16,450	0.01%
2024/04/23	0	0.00	1	109.50	109.50	-1	16,467	-0.01%
2024/04/22	0.2	109.00	1	111.50	109.00	-0.8	16,612	0.00%
2024/04/19	1	111.00	0.2	113.00	112.00	0.8	16,680	0.00%
2024/04/18	6.3	114.08	1	114.50	115.50	5.3	16,710	0.03%
2024/04/17	2	116.75	0	0.00	116.50	2	16,805	0.01%
2024/04/16	1.1	115.95	0	0.00	115.50	1.1	16,969	0.01%
2024/04/15	0	0.00	1	121.50	120.50	-1	17,056	-0.01%
2024/04/11	5.1	122.60	0	0.00	122.50	5.1	17,176	0.03%
2024/04/10	4.1	125.49	2	124.00	123.00	2.1	17,267	0.01%
2024/04/09	5	129.60	1	129.50	128.00	4	17,307	0.02%
2024/04/08	2.2	132.47	0	0.00	132.50	2.2	17,458	0.01%
2024/04/02	5	129.60	1	128.50	128.50	4	17,602	0.02%
2024/04/01	10	132.35	2	133.50	134.00	8	17,668	0.05%
2024/03/29	6	133.75	23	139.28	131.00	-17	17,620	-0.10%
2024/03/28	0.1	131.50	3	132.00	131.50	-2.9	17,305	-0.02%
2024/03/27	2	129.25	13	131.53	132.00	-11	17,599	-0.06%
2024/03/26	1	127.00	3.1	127.18	129.00	-2.1	17,322	-0.01%
2024/03/25	0	0.00	4	124.13	125.50	-4	16,892	-0.02%
2024/03/22	1.4	120.65	0	0.00	120.50	1.4	16,746	0.01%
2024/03/21	1.3	119.10	0	0.00	120.00	1.3	16,697	0.01%
2024/03/19	3.8	121.74	2	120.75	122.00	1.8	16,634	0.01%
2024/03/18	0	0.00	1	121.50	123.00	-1	16,533	-0.01%
2024/03/15	0.2	117.50	0.5	117.00	117.50	-0.3	16,458	0.00%
2024/03/14	6	119.42	0	0.00	118.00	6	16,399	0.04%
2024/03/13	3.6	120.77	1	120.00	118.50	2.6	16,296	0.02%
2024/03/12	0	0.00	4	127.00	126.00	-4	16,042	-0.03%
2024/03/11	4	123.13	0	0.00	123.50	4	16,071	0.02%
2024/03/08	1.1	124.00	13.2	123.55	123.00	-12.1	16,014	-0.08%
2024/03/07	16.5	128.10	0	0.00	125.00	16.5	15,879	0.10%
2024/03/06	5	134.40	3.5	134.07	133.50	1.5	15,534	0.01%
2024/03/05	0	0.00	3.1	131.17	131.00	-3.1	15,236	-0.02%
2024/03/04	11	129.14	2	129.25	127.00	9	15,135	0.06%
2024/03/01	36.7	129.97	4	128.25	131.00	32.7	14,965	0.22%
2024/02/27	4	124.88	3	123.33	124.50	1	14,539	0.01%
2024/02/26	8	125.50	1	127.50	127.50	7	14,411	0.05%
2024/02/23	14.2	128.89	16.5	128.35	125.00	-2.4	14,288	-0.02%
2024/02/22	29.5	135.20	3	134.17	132.50	26.5	13,948	0.19%
2024/02/21	0.1	133.50	7.5	131.87	132.00	-7.4	13,715	-0.05%
2024/02/20	3	132.67	14	133.43	134.00	-11	13,634	-0.08%
2024/02/19	2.4	136.83	1	134.50	134.50	1.4	13,535	0.01%
2024/02/16	2	134.25	3	135.17	136.00	-1	13,404	-0.01%
2024/02/15	0.1	137.00	2.4	138.31	138.00	-2.3	13,144	-0.02%
2024/02/05	13	136.43	12	133.63	132.50	1	12,740	0.01%
2024/02/02	5	130.90	22.6	133.18	134.50	-17.6	12,054	-0.15%
2024/02/01	14.1	121.22	8	121.44	122.50	6.1	11,430	0.05%
2024/01/31	8	116.88	2	116.75	116.50	6	11,199	0.05%
2024/01/30	9.1	120.38	9	119.67	118.00	0.1	11,261	0.00%
2024/01/29	6	116.50	1.5	115.67	117.00	4.5	10,883	0.04%
2024/01/26	4	110.38	4	111.13	109.00	0	10,329	0.00%
2024/01/25	4.1	109.62	3	109.33	109.00	1.1	10,066	0.01%
2024/01/24	3.5	111.43	5	112.10	111.50	-1.5	9,756	-0.02%
2024/01/23	1	105.00	7	106.86	111.50	-6	9,444	-0.06%
2024/01/22	3	103.17	11	105.41	107.50	-8	8,967	-0.09%
2024/01/19	1	100.00	2	100.00	100.50	-1	8,676	-0.01%
2024/01/17	0.1	98.73	1	97.70	97.70	-0.9	8,490	-0.01%
2024/01/16	2	103.00	1.1	103.45	99.40	0.9	8,459	0.01%
2024/01/12	6	102.50	0	0.00	102.50	6	8,275	0.07%
2024/01/11	1	101.50	2	102.00	101.50	-1	8,245	-0.01%
2024/01/10	4	101.63	1	100.00	102.00	3	8,263	0.04%
2024/01/09	1	98.61	1	99.30	97.50	0	8,176	0.00%
2024/01/08	3.1	97.84	0	0.00	98.10	3.1	8,102	0.04%
2024/01/05	1	98.80	5	99.10	98.70	-4	8,110	-0.05%
2024/01/04	0.1	103.50	1	100.50	101.00	-1	8,137	-0.01%
2024/01/03	2	105.25	3	107.17	104.50	-1	8,332	-0.01%
2024/01/02	10	110.75	3	110.50	109.00	7	8,274	0.08%
2023/12/29	6	107.08	1	108.50	107.50	5	8,143	0.06%
2023/12/28	8.3	108.04	0	0.00	105.50	8.3	8,057	0.10%
2023/12/27	3.5	106.43	1.1	107.12	108.00	2.4	8,127	0.03%
2023/12/26	0	0.00	30	104.67	106.00	-30	8,206	-0.37%
2023/12/25	46.6	108.38	18	108.03	105.00	28.6	8,301	0.34%
2023/12/22	12	105.96	36	105.97	106.00	-24	7,963	-0.30%
2023/12/20	0	0.00	1	95.30	94.70	-1	7,812	-0.01%
2023/12/15	1	95.00	1	96.00	93.80	0	8,032	0.00%
2023/12/14	0	0.00	3	95.10	95.10	-3	8,186	-0.04%
2023/12/04	2	97.10	2	94.15	94.00	0	8,737	0.00%
2023/11/30	1	100.50	0	0.00	98.40	1	8,901	0.01%
2023/11/29	0	0.00	1	99.60	99.60	-1	8,945	-0.01%
2023/11/27	1	93.80	0	0.00	93.60	1	9,242	0.01%
2023/11/24	0	0.00	2	98.00	97.10	-2	9,469	-0.02%
2023/11/21	7	101.71	2	101.00	101.50	5	10,285	0.05%
2023/11/20	32.1	100.81	4	101.00	102.00	28.1	10,949	0.26%
2023/11/17	2.1	100.26	1	101.50	100.00	1.1	11,177	0.01%
2023/11/16	1	101.50	0	0.00	101.00	1	11,857	0.01%
2023/11/15	0	0.00	3	98.77	98.80	-3	12,273	-0.02%
2023/11/14	0	0.00	1	97.10	97.10	-1	12,830	-0.01%
2023/11/13	5	97.34	0	0.00	97.90	5	13,796	0.04%
2023/11/10	2	97.10	2	96.10	95.20	0	14,333	0.00%
2023/11/09	2.1	98.67	2	98.35	99.60	0.1	14,575	0.00%
2023/11/08	4	99.80	3	100.07	98.90	1	14,633	0.01%
2023/11/07	7	97.43	4	97.50	97.50	3	14,402	0.02%
2023/11/06	2	97.10	2	98.80	99.70	0	14,182	0.00%
2023/11/03	1	90.90	0	0.00	90.80	1	13,849	0.01%
2023/11/02	2	92.30	0	0.00	93.00	2	13,830	0.01%
2023/10/31	0	0.00	1	87.60	87.00	-1	13,888	-0.01%
2023/10/30	0	0.00	1	91.00	90.40	-1	13,898	-0.01%
2023/10/27	0	0.00	2	90.30	90.10	-2	13,997	-0.01%
2023/10/25	1	93.70	1	93.70	93.10	0	14,076	0.00%
2023/10/20	0.1	91.50	0	0.00	92.50	0.1	15,897	0.00%
2023/10/19	1	94.40	1	93.60	93.80	0	16,900	0.00%
2023/10/18	1.1	94.41	2	95.45	95.00	-1	17,819	-0.01%
2023/10/16	0.1	103.50	0	0.00	103.00	0.1	18,907	0.00%
2023/10/12	10	107.25	7	106.86	108.50	3	20,038	0.01%
2023/10/11	3	109.83	2	109.75	105.00	1	20,439	0.00%
2023/10/06	3	117.83	1	120.00	116.50	2	20,700	0.01%
2023/10/04	0	0.00	5	115.00	117.00	-5	20,883	-0.02%
2023/10/03	3	119.50	1	120.00	119.50	2	20,916	0.01%
2023/10/02	5	122.60	5	122.60	122.00	0	20,971	0.00%
2023/09/28	12	116.38	10	116.45	116.50	2	20,867	0.01%
2023/09/27	2	110.25	2	112.00	115.00	0	20,852	0.00%
2023/09/26	2	112.50	4	113.25	111.00	-2	21,236	-0.01%
2023/09/22	4	108.25	4	109.50	109.50	0	21,354	0.00%
2023/09/21	1	104.50	1	105.50	106.50	0	21,289	0.00%
2023/09/20	0	106.00	0	0.00	107.50	0	21,308	0.00%
2023/09/19	2	110.00	0	0.00	107.00	2	21,372	0.01%
2023/09/15	1	115.00	0	0.00	115.50	1	21,287	0.00%
2023/09/14	0	0.00	2	115.75	115.50	-2	21,379	-0.01%
2023/09/13	1	112.50	2	112.25	112.50	-1	21,744	0.00%
2023/09/12	1	114.00	0	0.00	113.50	1	21,932	0.00%
2023/09/11	3	116.17	1	115.50	115.50	2	22,143	0.01%
2023/09/08	12	121.50	21	121.88	120.50	-9	22,151	-0.04%
2023/09/07	1.1	124.09	1	125.00	124.50	0.1	22,155	0.00%
2023/09/06	3.1	127.85	2	128.75	127.00	1.1	22,432	0.00%
2023/09/05	2	125.50	1	126.00	126.50	1	22,712	0.00%
2023/09/04	0	0.00	1	126.50	128.00	-1	22,644	0.00%
2023/09/01	1	131.50	0	0.00	128.50	1	22,782	0.00%
2023/08/31	3	131.51	5	133.70	136.00	-2	22,757	-0.01%
2023/08/30	8	132.56	5	133.80	132.00	3	22,673	0.01%
2023/08/29	8	132.56	8	133.75	132.00	0	22,883	0.00%
2023/08/28	1	133.00	3	136.50	132.50	-2	22,896	-0.01%
2023/08/25	5	141.40	3	143.00	141.00	2	22,831	0.01%
2023/08/24	11.1	151.00	3.1	151.35	144.50	8	22,784	0.04%
2023/08/23	3.1	146.58	2	146.00	145.00	1.1	22,838	0.00%
2023/08/22	8	151.13	1	151.50	145.50	7	23,738	0.03%
2023/08/21	8	143.63	10.2	145.69	151.00	-2.2	23,305	-0.01%
2023/08/18	17.1	148.48	29	148.21	137.50	-12	22,972	-0.05%
2023/08/17	71.1	146.46	67	145.72	147.50	4.1	22,528	0.02%
2023/08/16	20	138.88	22	138.85	143.50	-2	21,786	-0.01%
2023/08/15	31	129.16	31	130.63	130.50	0	21,880	0.00%
2023/08/14	3	127.17	2	131.50	124.00	1	21,769	0.00%
2023/08/08	1	139.00	0	0.00	136.00	1	22,187	0.00%
2023/08/07	1	139.00	2	135.74	139.00	-1	22,401	0.00%
2023/08/04	0	0.00	17	122.62	128.50	-17	22,641	-0.08%
2023/08/02	18	120.69	0	0.00	117.00	18	23,300	0.08%
2023/08/01	43	124.01	42	127.23	130.00	1	24,394	0.00%
2023/07/31	29	133.07	28	136.00	132.00	1	24,482	0.00%
2023/07/28	2	140.00	1	141.00	144.50	1	24,568	0.00%
2023/07/27	47	149.62	38	149.37	145.00	9	24,523	0.04%
2023/07/26	32	142.00	33	143.35	141.00	-1	23,764	0.00%
2023/07/25	38	145.16	39	144.96	139.00	-1	23,183	0.00%
2023/07/24	19	147.39	13	146.65	143.50	6	22,575	0.03%
2023/07/21	33	133.65	34	133.53	137.50	-1	21,528	0.00%
2023/07/20	0	0.00	2.1	123.29	125.00	-2.1	20,557	-0.01%
2023/07/19	5.1	113.01	11	113.50	114.00	-6	20,318	-0.03%
2023/07/18	1	106.00	3	109.50	112.50	-2	19,201	-0.01%
2023/07/17	1.1	97.18	4	100.88	102.50	-2.9	18,442	-0.02%
2023/07/14	10	99.22	4	100.43	101.00	6	17,939	0.03%
2023/07/13	20	98.10	64.5	99.47	96.30	-44.5	17,454	-0.25%
2023/07/12	3.1	93.70	11	93.35	93.80	-7.9	17,025	-0.05%
2023/07/11	1.1	91.08	1	90.70	90.70	0.1	16,783	0.00%
2023/07/10	21.1	90.85	12	90.23	90.10	9.1	16,667	0.05%
2023/07/07	43	97.03	2	95.30	92.80	41	16,520	0.25%
2023/07/06	3.2	100.04	1	96.60	96.70	2.2	16,301	0.01%
2023/07/05	3	100.83	4	102.13	102.00	-1	16,095	-0.01%
2023/07/04	6	103.48	13	101.62	108.00	-7	15,884	-0.04%
2023/07/03	7	97.20	10	99.55	102.00	-3	15,347	-0.02%
2023/06/30	0	0.00	1.8	92.88	93.00	-1.8	14,909	-0.01%
2023/06/29	1	91.00	2	91.30	91.40	-1	14,811	-0.01%
2023/06/28	1.1	88.88	9	89.24	89.30	-7.9	14,780	-0.05%
2023/06/27	2.1	87.26	1	87.00	87.00	1.1	14,780	0.01%
2023/06/26	9.2	89.66	0	0.00	89.80	9.2	14,745	0.06%
2023/06/21	17.1	92.08	2	91.25	92.10	15.1	14,717	0.10%
2023/06/20	4.1	91.37	5	91.32	90.40	-0.9	14,682	-0.01%
2023/06/19	5.1	91.20	2	94.15	90.20	3.1	14,599	0.02%
2023/06/16	15.1	92.48	14	92.42	92.00	1.1	14,162	0.01%
2023/06/15	3	92.00	1	94.00	90.10	2	13,900	0.01%
2023/06/14	2	91.80	5.2	90.45	92.70	-3.2	13,578	-0.02%
2023/06/13	1	87.00	17	87.92	88.30	-16	13,405	-0.12%
2023/06/12	16.2	86.39	0	0.00	85.10	16.2	13,270	0.12%
2023/06/09	17	91.75	39.5	90.57	91.20	-22.5	12,936	-0.17%
2023/06/08	12.2	88.40	1	89.60	88.40	11.2	12,556	0.09%
2023/06/07	4	89.00	6	89.77	89.80	-2	12,450	-0.02%
2023/06/06	0.1	88.00	1	88.00	87.60	-0.9	12,210	-0.01%
2023/06/05	3	86.90	3	88.17	87.90	0	12,078	0.00%
2023/06/02	7.2	89.88	11.4	90.19	87.90	-4.2	11,920	-0.04%
2023/06/01	1	86.00	3	87.60	88.20	-2	11,438	-0.02%
2023/05/31	5.2	86.98	6	87.47	86.80	-0.8	11,172	-0.01%
2023/05/30	8	88.06	5	88.68	87.90	3	10,847	0.03%
2023/05/29	19.1	88.12	9	88.73	89.00	10.1	10,580	0.10%
2023/05/26	37.1	86.35	30	87.05	84.50	7.1	9,771	0.07%
2023/05/25	0	0.00	14	81.15	81.50	-14	8,547	-0.16%
2023/05/24	1	71.60	10	72.48	74.10	-9	8,237	-0.11%
2023/05/23	12	72.72	11	72.59	72.00	1	8,023	0.01%
2023/05/22	3	71.40	19	72.30	72.30	-16	7,791	-0.21%
2023/05/19	25	70.92	12	71.35	71.70	13	7,502	0.17%
2023/05/18	8	67.59	30.2	68.03	68.20	-22.2	6,752	-0.33%
2023/05/17	1	67.30	2	67.40	66.30	-1	6,480	-0.02%
2023/05/16	7	65.21	6	65.57	64.80	1	6,224	0.02%
2023/05/12	9.1	62.69	2	63.85	65.00	7.1	5,841	0.12%
2023/05/11	10	66.08	10	66.27	65.00	0	5,603	0.00%
2023/05/10	31.1	67.51	17	67.99	68.20	14.1	5,334	0.26%
2023/05/09	31	66.73	28	67.94	67.60	3	4,964	0.06%
2023/05/08	25	64.34	89	64.95	66.00	-64	4,214	-1.52%
2023/05/05	12	60.30	47.1	59.46	61.60	-35.1	3,060	-1.15%
2023/05/04	30	56.35	28.2	55.39	56.00	1.9	2,856	0.06%
2023/04/28	4.1	51.70	1.1	52.40	52.60	3.1	2,610	0.12%
2023/04/27	2.1	51.27	1	51.60	51.80	1.1	2,589	0.04%
2023/04/21	20	51.75	0	0.00	51.30	20	2,474	0.81%
2023/04/20	9	53.10	4	53.05	53.30	5	2,475	0.20%
2023/04/19	0	0.00	1.1	54.04	53.70	-1.1	2,460	-0.04%
2023/04/18	4	55.15	1	54.60	55.00	3	2,436	0.12%
2023/04/17	2	55.45	8.6	55.89	56.00	-6.6	2,334	-0.28%
2023/04/14	0	0.00	0.1	52.90	52.90	-0.1	2,157	0.00%
2023/04/13	0	0.00	0.1	52.50	52.50	-0.1	2,130	0.00%
2023/04/12	1	53.00	5	53.30	52.80	-4	2,106	-0.19%
2023/04/11	5.1	52.70	6	52.60	53.00	-0.9	2,068	-0.04%
2023/04/07	2.1	52.11	0	0.00	51.70	2.1	1,988	0.10%
2023/04/06	0	53.40	2	53.40	53.50	-2	1,946	-0.10%
2023/03/31	0.1	52.35	1	52.40	52.40	-0.9	1,896	-0.05%
2023/03/30	1	53.40	1	53.30	52.50	0	1,873	0.00%
2023/03/29	1.1	52.00	28	51.96	52.00	-26.9	1,822	-1.48%
2023/03/28	0	0.00	2	53.40	51.80	-2	1,782	-0.11%
2023/03/27	28.2	53.12	3.1	53.39	52.90	25.1	1,692	1.48%
2023/03/24	0.5	51.30	3.1	51.53	51.40	-2.6	1,583	-0.16%
2023/03/23	3	51.30	0.1	50.80	51.30	2.9	1,535	0.19%
2023/03/22	6.5	50.51	1.2	50.66	50.50	5.3	1,470	0.36%
2023/03/21	0	0.00	0.2	48.60	49.10	-0.2	1,364	-0.01%
2023/03/20	1	48.45	1	48.55	47.60	0	1,311	0.00%
2023/03/17	0	47.95	0.1	47.85	48.10	-0.1	1,344	-0.01%
2023/03/16	6	47.73	6	47.45	47.55	0	1,401	0.00%
2023/03/15	3	48.35	8.3	48.16	47.85	-5.3	1,490	-0.36%
2023/03/14	0	46.45	0.2	46.73	46.95	-0.2	1,519	-0.01%
2023/03/13	0	0.00	2.1	45.79	46.10	-2.1	1,515	-0.14%
2023/03/10	1	45.00	4.2	45.24	45.20	-3.2	1,529	-0.21%
2023/03/09	2	45.25	2.1	46.33	45.05	-0.1	1,548	-0.01%
2023/03/08	3	45.17	0	0.00	45.30	3	1,570	0.19%
2023/03/07	0	0.00	0.1	44.20	43.85	-0.1	1,554	-0.01%
2023/02/23	0	0.00	2	42.85	42.85	-2	1,576	-0.13%
2023/02/21	1	43.15	0	0.00	42.80	1	1,625	0.06%
2023/02/17	2	42.35	0	0.00	42.60	2	1,699	0.12%
2023/02/15	0	42.45	0	0.00	42.40	0	1,773	0.00%
2023/02/06	0	0.00	5	43.40	43.40	-5	2,158	-0.23%
2023/02/03	5	42.95	0	0.00	43.30	5	2,165	0.23%
2023/02/02	0	0.00	10	43.10	43.55	-10	2,162	-0.46%
2023/02/01	5	42.60	0	0.00	42.60	5	2,171	0.23%
2023/01/31	5	42.43	0	0.00	42.55	5	2,203	0.23%
2023/01/30	0	0.00	1	42.30	42.40	-1	2,213	-0.05%
2023/01/17	1	41.70	0	0.00	41.35	1	2,223	0.04%
2023/01/11	2	42.15	2	42.38	42.30	0	2,302	0.00%
2023/01/05	1	42.80	2	42.88	42.80	-1	2,346	-0.04%
2022/12/20	3	45.35	1.1	46.10	44.85	1.9	2,388	0.08%
2022/12/19	1	46.00	1	45.80	45.85	0	2,374	0.00%
2022/12/16	0	0.00	1	46.80	46.70	-1	2,366	-0.04%
2022/12/15	1	45.50	1	46.10	46.90	0	2,336	0.00%
2022/12/09	1	45.80	2	46.58	45.20	-1	2,253	-0.04%
2022/12/08	0	0.00	1	44.95	45.80	-1	2,185	-0.05%
2022/12/07	2	45.90	0	0.00	43.85	2	2,109	0.09%
2022/12/06	3	48.68	2	48.80	48.15	1	1,977	0.05%
2022/12/02	3	47.47	3	47.30	47.95	0	1,809	0.00%
2022/12/01	0	0.00	2	46.50	47.20	-2	1,744	-0.11%
2022/11/29	1	46.20	1	46.45	45.95	0	1,630	0.00%
2022/11/28	1	45.00	1	45.25	45.95	0	1,606	0.00%
2022/11/25	0	0.00	1	45.80	44.90	-1	1,600	-0.06%
2022/11/24	1	45.55	0.1	45.40	45.40	0.9	1,592	0.06%
2022/11/23	1	46.15	0	0.00	46.05	1	1,564	0.06%
2022/11/17	0	0.00	0.1	45.75	45.75	-0.1	1,515	-0.01%
2022/11/16	0	0.00	0.2	45.65	45.55	-0.2	1,485	-0.01%
2022/11/15	2	44.60	0	0.00	44.60	2	1,449	0.14%
2022/11/11	4	45.65	10	45.20	44.25	-6	1,424	-0.42%
2022/11/10	10	45.30	0	0.00	45.65	10	1,376	0.73%
2022/11/07	0	0.00	12	44.20	46.10	-12	1,279	-0.94%
2022/11/04	10	43.10	5	43.45	43.55	5	1,161	0.43%
2022/11/03	2	41.95	2	41.38	42.00	0	1,083	0.00%
2022/11/01	0	0.00	1	40.75	40.75	-1	1,176	-0.08%
2022/10/28	2	40.85	1	40.65	40.60	1	1,219	0.08%
2022/10/27	3	42.07	4	41.90	42.15	-1	1,254	-0.08%
2022/10/26	2	39.50	0	0.00	39.25	2	1,289	0.16%
2022/10/25	1	40.35	1	40.20	40.10	0	1,366	0.00%
2022/10/24	0	0.00	1	41.50	41.70	-1	1,405	-0.07%
2022/10/21	3	39.50	3	39.45	39.95	0	1,383	0.00%
2022/10/20	1	38.75	1	38.75	38.85	0	1,381	0.00%
2022/10/19	0	0.00	1	40.90	40.50	-1	1,351	-0.07%
2022/10/18	0	0.00	1	40.55	40.40	-1	1,349	-0.07%
2022/10/17	3	40.78	2	40.88	40.70	1	1,368	0.07%
2022/10/13	0	0.00	4	41.20	40.85	-4	1,401	-0.29%
2022/10/12	3	40.57	1	40.50	40.90	2	1,376	0.15%
2022/09/02	0	41.05	0	0.00	40.75	0	1,494	0.00%
2022/08/19	0	0.00	0.1	43.66	43.75	-0.1	1,432	-0.01%
2022/08/02	1	41.60	4	41.24	41.85	-3	1,120	-0.27%
2022/08/01	0	0.00	2	40.43	40.75	-2	1,048	-0.19%
2022/07/29	1	38.70	1	40.10	38.75	0	972	0.00%
2022/07/22	1	38.70	3	38.53	38.65	-2	871	-0.23%
2022/07/21	1	37.15	2	37.63	37.70	-1	839	-0.12%
2022/07/20	0	0.00	4.1	37.74	37.40	-4.1	816	-0.50%
2022/07/19	2	34.83	3	35.20	35.75	-1	758	-0.13%
2022/07/15	0.1	33.60	0	0.00	33.60	0.1	722	0.01%
2022/07/13	0	0.00	1	32.85	32.95	-1	711	-0.14%
2022/07/12	1	32.25	0	0.00	31.30	1	708	0.14%
2022/07/11	0	0.00	1	33.45	33.50	-1	681	-0.15%
2022/07/08	0	0.00	1	33.70	33.30	-1	668	-0.15%
2022/07/06	1	32.40	0	0.00	30.55	1	635	0.16%
2022/07/05	1	33.25	0	0.00	32.85	1	626	0.16%
2022/07/01	0	0.00	12	33.30	31.95	-12	611	-1.96%
2022/06/30	1	33.50	0	0.00	33.30	1	592	0.17%
2022/06/29	1	34.55	0	0.00	34.45	1	573	0.17%
2022/06/27	5	36.35	0	0.00	36.30	5	577	0.87%
2022/06/24	0	0.00	1	36.50	36.00	-1	577	-0.17%
2022/06/22	4	35.70	2	35.50	35.65	2	578	0.35%
2022/06/20	1	36.40	0	0.00	35.30	1	573	0.17%
2022/06/17	2	36.60	1	36.60	36.35	1	581	0.17%
2022/06/16	1	38.50	0	0.00	37.40	1	594	0.17%
2022/06/10	0	0.00	5	38.70	38.85	-5	653	-0.76%
2022/06/02	5	38.05	0	0.00	38.10	5	707	0.71%
2022/06/01	0	0.00	5	38.60	38.25	-5	743	-0.67%
2022/05/25	0	0.00	1	37.60	37.60	-1	838	-0.12%
2022/05/24	2	37.90	1	38.10	37.00	1	892	0.11%
2022/05/23	0	0.00	5	37.61	38.25	-5	923	-0.54%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/13	2	35.75	0	0.00	35.45	2	1,436	0.14%
2022/05/11	0	0.00	1	36.40	36.75	-1	1,493	-0.07%
2022/05/09	1	35.90	0	0.00	35.40	1	1,610	0.06%
2022/05/06	2	35.90	2	36.55	36.70	0	1,698	0.00%
2022/05/04	3	37.73	0	0.00	37.55	3	1,786	0.17%
2022/04/29	0	0.00	1	38.00	38.50	-1	1,993	-0.05%
2022/04/27	3	36.97	1	37.10	37.00	2	2,599	0.08%
2022/04/26	0	0.00	5	38.10	38.35	-5	2,888	-0.17%
2022/04/25	9	38.07	0	0.00	37.90	9	2,993	0.30%
2022/04/22	1	38.95	0	0.00	39.20	1	3,112	0.03%
2022/04/21	0	0.00	5	39.65	39.55	-5	3,128	-0.16%
2022/04/20	0	0.00	1	39.40	39.55	-1	3,141	-0.03%
2022/04/19	1	39.05	2	39.70	39.10	-1	3,157	-0.03%
2022/04/13	2	38.83	1	39.10	39.20	1	3,175	0.03%
2022/04/08	6	41.41	0	0.00	40.90	6	3,206	0.19%
2022/04/07	2	42.30	9	42.65	42.10	-7	3,221	-0.22%
2022/03/30	1	42.30	10	42.74	43.10	-9	3,489	-0.26%
2022/03/29	1.1	42.25	0	0.00	42.20	1.1	3,531	0.03%
2022/03/25	5	43.00	6	42.75	42.75	-1	3,681	-0.03%
2022/03/17	1	42.75	3	42.00	42.75	-2	3,691	-0.05%
2022/03/16	0	0.00	1	41.85	41.20	-1	3,692	-0.03%
2022/03/15	4	41.48	0	0.00	41.20	4	3,701	0.11%
2022/03/11	0	0.00	5	43.05	43.10	-5	3,721	-0.13%
2022/03/10	1	43.65	2	43.60	43.70	-1	3,721	-0.03%
2022/03/09	2	42.70	0	0.00	42.65	2	3,717	0.05%
2022/03/08	2	42.35	2	42.95	42.25	0	3,734	0.00%
2022/03/07	7	42.46	5	43.03	43.05	2	3,754	0.05%
2022/03/04	5	44.12	0	0.00	43.90	5	3,814	0.13%
2022/03/03	4	44.85	2	45.55	44.95	2	3,828	0.05%
2022/03/02	5	44.85	0	0.00	45.05	5	3,900	0.13%
2022/03/01	0	0.00	1	45.70	45.90	-1	3,979	-0.03%
2022/02/25	4	45.21	1	46.00	45.15	3	4,259	0.07%
2022/02/24	7	45.66	6	46.95	45.35	1	4,296	0.02%
2022/02/23	0	0.00	2	46.30	46.75	-2	4,430	-0.05%
2022/02/22	9	44.82	5	45.35	45.20	4	4,542	0.09%
2022/02/21	10	46.48	0	0.00	45.80	10	4,501	0.22%
2022/02/18	4	48.20	26	47.64	48.45	-22	4,363	-0.50%
2022/02/17	11	46.20	0	0.00	45.70	11	4,183	0.26%
2022/02/16	2	46.80	4	46.60	46.85	-2	4,080	-0.05%
2022/02/15	2	45.85	0	0.00	45.75	2	4,056	0.05%
2022/02/14	7.1	46.12	9	46.64	46.55	-1.9	4,027	-0.05%
2022/02/11	9	46.39	0	0.00	46.20	9	3,992	0.23%
2022/02/09	2	47.15	0	0.00	47.60	2	3,925	0.05%
2022/02/08	0	0.00	2	46.80	47.05	-2	3,864	-0.05%
2022/02/07	3	44.65	17	44.21	45.25	-14	3,761	-0.37%
2022/01/26	3	41.40	5	42.01	42.30	-2	3,695	-0.05%
2022/01/25	13	42.77	0	0.00	41.80	13	3,663	0.35%
2022/01/24	8	44.88	4	45.35	44.45	4	3,558	0.11%
2022/01/21	7	45.57	1	46.10	44.65	6	3,453	0.17%
2022/01/20	14	46.73	10	46.90	48.10	4	3,180	0.13%
2022/01/19	10	46.55	28	46.86	47.20	-18	2,850	-0.63%
2022/01/18	7	44.56	10	45.60	45.75	-3	2,558	-0.12%
2021/12/29	5	45.22	2	44.73	45.05	3	2,186	0.14%
2021/12/28	2	44.05	1	45.80	46.15	1	2,072	0.05%
2021/12/23	0	0.00	5	42.50	42.50	-5	1,931	-0.26%
2021/12/14	0	0.00	5	39.90	39.95	-5	1,683	-0.30%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/03	1	41.85	0	0.00	41.80	1	1,573	0.06%
2021/12/01	1	42.25	6	42.48	43.45	-5	1,533	-0.33%
2021/11/30	3	42.15	0	0.00	41.70	3	1,492	0.20%
2021/11/29	2	42.05	0	0.00	41.70	2	1,395	0.14%
2021/11/26	1	44.50	7	44.84	43.20	-6	1,356	-0.44%
2021/11/25	7	46.11	10	46.54	46.00	-3	1,264	-0.24%
2021/11/24	12	45.79	8	46.97	45.55	4	1,162	0.34%
2021/11/22	2	45.50	0	0.00	44.50	2	822	0.24%
2021/11/17	1	38.50	0	0.00	38.70	1	488	0.20%
2021/11/09	2	38.50	0	0.00	38.50	2	516	0.39%
2021/11/05	2	40.00	0	0.00	40.20	2	515	0.39%
2021/11/02	0	0.00	3	39.00	39.00	-3	523	-0.57%
2021/11/01	1	38.70	2	38.80	39.00	-1	554	-0.18%
2021/10/28	2	37.90	0	0.00	38.05	2	592	0.34%
2021/10/26	1	38.50	1	38.00	37.95	0	587	0.00%
2021/10/25	0	0.00	1	38.50	38.45	-1	583	-0.17%
2021/10/18	0	0.00	3	38.00	38.10	-3	577	-0.52%
2021/10/15	5	37.44	0	0.00	37.60	5	590	0.85%
2021/09/30	0	38.66	0	0.00	38.35	0	740	0.00%
2021/09/27	0	0.00	2	39.55	39.35	-2	781	-0.26%
2021/09/23	0	0.00	1	38.75	38.75	-1	797	-0.13%
2021/09/17	1	39.65	0	0.00	39.30	1	808	0.12%
2021/08/20	0	0.00	2	37.70	37.90	-2	1,011	-0.20%
2021/08/16	1	36.50	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	37.50	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.70	0	0.00	38.10	1	1,042	0.10%
2021/08/10	0	0.00	1	39.10	39.10	-1	1,042	-0.10%
2021/08/09	2.1	39.27	0	0.00	39.35	2.1	1,069	0.20%
2021/08/06	2	39.63	0	0.00	39.55	2	1,087	0.18%
2021/08/05	1	40.15	0	0.00	40.15	1	1,126	0.09%
2021/08/03	1	42.60	0	0.00	42.60	1	1,210	0.08%
2021/07/28	0	0.00	10	42.60	43.25	-10	1,325	-0.75%
2021/07/15	0	0.00	1	47.35	47.45	-1	1,573	-0.06%
2021/07/14	1	47.80	2	47.55	47.65	-1	1,602	-0.06%
2021/07/13	0	0.00	1	48.40	48.05	-1	1,600	-0.06%
2021/07/06	0	0.00	3	46.00	45.85	-3	1,643	-0.18%
2021/07/01	1	45.75	0	0.00	45.15	1	1,727	0.06%
2021/06/30	0	0.00	1	45.15	45.20	-1	1,753	-0.06%
2021/06/23	0	0.00	5	46.38	46.75	-5	1,835	-0.27%
2021/06/18	0	0.00	2	46.50	46.50	-2	1,846	-0.11%
2021/06/10	1	45.00	0	0.00	44.40	1	1,966	0.05%
2021/06/07	2	44.40	2	44.45	44.45	0	2,097	0.00%
2021/05/28	0	0.00	9	43.43	43.35	-9	2,285	-0.39%
2021/05/25	0	0.00	0	42.80	42.50	0	2,453	0.00%
2021/05/24	0	0.00	0	42.65	42.65	0	2,505	0.00%
2021/05/20	2	41.60	0	0.00	40.65	2	2,689	0.07%
2021/05/19	1	42.90	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1	42.30	1	42.90	42.70	0	2,772	0.00%
2021/05/17	1	39.00	0	0.00	42.00	1	2,832	0.04%
2021/05/14	0	0.00	1	42.20	42.30	-1	2,850	-0.04%
2021/05/13	1	38.45	0	0.00	41.50	1	2,835	0.04%
2021/05/12	5	41.13	0	0.00	40.05	5	2,810	0.18%
2021/05/11	6	44.53	6	43.19	43.75	0	2,768	0.00%
2021/05/10	15.3	47.11	5	47.25	46.95	10.3	2,716	0.38%
2021/05/07	17.1	47.92	6	47.40	48.10	11.1	2,715	0.41%
2021/05/04	5.1	49.57	5	49.45	49.30	0.1	2,745	0.00%
2021/04/29	0	0.00	5	53.20	52.90	-5	2,757	-0.18%
2021/04/28	0	0.00	5	52.90	53.00	-5	2,750	-0.18%
2021/04/27	1	52.30	11	52.38	52.70	-10	2,769	-0.36%
2021/04/26	11	52.18	4	52.23	52.20	7	2,777	0.25%
2021/04/22	5.1	52.41	0	0.00	52.30	5.1	2,794	0.18%
2021/04/21	0	0.00	11	53.49	53.50	-11	2,770	-0.40%
2021/04/20	11	53.29	13	52.99	53.20	-2	2,771	-0.07%
2021/04/19	1	52.30	0	0.00	52.20	1	2,781	0.04%
2021/04/15	5	52.10	0	0.00	52.30	5	2,852	0.18%
2021/04/14	16	51.41	16	51.42	52.20	0	2,873	0.00%
2021/04/13	1	53.50	0	0.00	52.30	1	2,848	0.04%
2021/04/12	3	53.50	0	0.00	53.70	3	2,817	0.11%
2021/04/08	0	0.00	5	52.90	53.10	-5	2,782	-0.18%
2021/04/07	0	0.00	2	52.40	52.80	-2	2,760	-0.07%
2021/04/06	0	0.00	5	52.90	53.00	-5	2,729	-0.18%
2021/04/01	10	52.35	0	0.00	52.30	10	2,699	0.37%
2021/03/31	9	53.01	15	52.85	52.90	-6	2,672	-0.22%
2021/03/26	1	52.20	1	52.10	52.30	0	2,679	0.00%
2021/03/25	5	52.30	0	0.00	52.00	5	2,683	0.19%
2021/03/23	0	0.00	10	52.45	52.50	-10	2,706	-0.37%
2021/03/22	6	51.83	1	51.90	52.30	5	2,713	0.18%
2021/03/19	4	52.30	0	0.00	52.30	4	2,690	0.15%
2021/03/18	1	52.60	1	52.60	52.70	0	2,684	0.00%
2021/03/17	6	52.53	10	52.45	52.40	-4	2,696	-0.15%
2021/03/16	9	51.93	1	51.90	52.00	8	2,744	0.29%
2021/03/15	8	52.18	0	0.00	52.10	8	2,730	0.29%
2021/03/12	10	51.90	0	0.00	51.90	10	2,729	0.37%
2021/03/11	5	52.70	5	53.40	52.60	0	2,699	0.00%
2021/03/10	0	0.00	10	52.65	52.80	-10	2,713	-0.37%
2021/03/09	27	52.08	1	51.90	51.30	26	2,760	0.94%
2021/03/08	6.1	53.08	0	0.00	52.50	6.1	2,765	0.22%
2021/03/05	8	53.48	1	53.60	53.10	7	2,816	0.25%
2021/03/04	2	54.65	0	0.00	54.70	2	2,902	0.07%
2021/03/03	1	55.80	0	0.00	55.10	1	2,931	0.03%
2021/03/02	2	55.20	0	0.00	55.00	2	2,896	0.07%
2021/02/26	12	56.26	2	56.30	56.00	10	2,884	0.35%
2021/02/25	99	56.29	97	56.97	57.30	2	2,866	0.07%
2021/02/24	3	55.63	11	55.50	55.20	-8	2,833	-0.28%
2021/02/23	31.1	56.59	1	56.10	56.10	30.1	2,788	1.08%
2021/02/22	7	56.36	6	57.12	57.30	1	2,772	0.04%
2021/02/19	1	55.30	14	55.26	55.60	-13	2,704	-0.48%
2021/02/18	14	54.51	2	53.90	54.20	12	2,649	0.45%
2021/02/03	2	53.70	0	0.00	53.00	2	2,633	0.08%
2021/01/29	1	52.50	6	53.12	52.30	-5	2,704	-0.18%
2021/01/28	5	53.80	0	0.00	52.50	5	2,685	0.19%
2021/01/25	1	53.70	6	53.60	54.10	-5	2,617	-0.19%
2021/01/21	0	0.00	5	51.90	52.00	-5	2,522	-0.20%
2021/01/19	1	52.00	11	52.10	51.60	-10	2,495	-0.40%
2021/01/18	1	49.00	0.1	51.40	51.00	0.9	2,478	0.04%
2021/01/13	0	0.00	1	51.80	51.50	-1	2,419	-0.04%
2021/01/12	10	52.05	0	0.00	51.20	10	2,398	0.42%
2021/01/11	11	52.93	0	0.00	52.60	11	2,366	0.46%
2021/01/08	0	0.00	5	53.90	54.00	-5	2,380	-0.21%
2021/01/07	0	0.00	5	53.60	53.50	-5	2,364	-0.21%
2021/01/06	10	52.84	11	53.87	52.60	-1	2,379	-0.04%
2021/01/05	11	53.43	0	0.00	53.10	11	2,399	0.46%
2020/12/23	5	52.30	5	53.30	52.80	0	2,826	0.00%
2020/12/22	2	53.50	12	53.09	52.40	-10	2,821	-0.35%
2020/12/18	0	0.00	3	52.10	52.10	-3	2,896	-0.10%
2020/12/17	5	52.60	11	53.27	52.90	-6	2,906	-0.21%
2020/12/11	1	51.00	0	0.00	51.60	1	3,064	0.03%
2020/12/09	10	53.90	0	0.00	53.60	10	3,033	0.33%
2020/12/08	0	0.00	10	54.50	54.00	-10	3,029	-0.33%
2020/12/07	0	0.00	4	54.03	53.80	-4	3,020	-0.13%
2020/12/04	6	53.47	0	0.00	53.20	6	3,079	0.19%
2020/12/03	4	53.83	0	0.00	53.80	4	3,101	0.13%
2020/12/02	13	54.82	0	0.00	54.80	13	3,198	0.41%
2020/11/30	6	56.15	5	56.70	56.30	1	3,454	0.03%
2020/11/27	2	55.20	2	54.50	54.60	0	3,381	0.00%
2020/11/19	2	54.00	0	0.00	53.50	2	3,719	0.05%
2020/11/17	1	53.70	0	0.00	53.70	1	3,827	0.03%
2020/11/10	1	55.30	1	55.60	54.30	0	4,548	0.00%
2020/11/09	0	0.00	4	55.30	55.40	-4	4,603	-0.09%
2020/11/04	1	57.30	1	58.00	58.20	0	4,822	0.00%
2020/11/03	5	57.98	4	57.88	57.50	1	4,943	0.02%
2020/11/02	3	57.50	3	57.50	56.80	0	5,129	0.00%
2020/10/30	2	59.20	2	59.90	58.50	0	5,278	0.00%
2020/10/29	1	59.00	1	59.50	60.10	0	5,480	0.00%
2020/10/28	1	59.70	1	60.90	59.80	0	5,837	0.00%
2020/10/27	0	0.00	1	60.90	60.70	-1	5,965	-0.02%
2020/10/26	1	61.60	0	0.00	61.50	1	6,063	0.02%
2020/10/23	1	62.10	1	62.40	62.00	0	6,135	0.00%
2020/10/22	6	62.68	0	0.00	61.80	6	6,177	0.10%
2020/10/19	2	62.60	2	62.10	62.60	0	6,266	0.00%
2020/10/15	0	0.00	6	64.58	64.50	-6	6,330	-0.09%
2020/10/14	6	63.88	1	64.70	63.80	5	6,313	0.08%
2020/10/13	2	63.70	2	63.70	64.30	0	6,292	0.00%
2020/10/08	1	63.20	0	0.00	62.60	1	6,343	0.02%
2020/10/07	1	63.40	0	0.00	63.50	1	6,339	0.02%
2020/10/06	1	63.20	0	0.00	63.30	1	6,332	0.02%
2020/10/05	0	0.00	2	63.00	63.20	-2	6,334	-0.03%
2020/09/30	2	61.65	3	62.10	62.10	-1	6,334	-0.02%
2020/09/29	6	61.08	1	65.20	61.00	5	6,342	0.08%
2020/09/28	1	63.40	8	63.73	63.70	-7	6,247	-0.11%
2020/09/25	2	60.00	0	0.00	59.70	2	6,317	0.03%
2020/09/24	2	61.65	2	61.75	60.70	0	6,318	0.00%
2020/09/23	1	62.70	4	64.10	62.50	-3	6,307	-0.05%
2020/09/22	1	62.60	0	0.00	62.50	1	6,259	0.02%
2020/09/18	1	63.20	0	0.00	63.20	1	6,255	0.02%
2020/09/17	1	62.40	10	63.31	63.10	-9	6,198	-0.15%
2020/09/16	1	61.10	5	61.20	61.10	-4	6,084	-0.07%
2020/09/14	2	60.60	1	59.40	60.70	1	6,074	0.02%
2020/09/11	0	0.00	1	58.80	59.30	-1	6,085	-0.02%
2020/09/10	1	60.60	5	60.80	60.40	-4	6,095	-0.07%
2020/09/09	0	0.00	4.3	60.89	61.10	-4.3	6,120	-0.07%
2020/09/08	2	60.90	2	61.40	60.10	0	6,064	0.00%
2020/09/07	21	60.38	2	59.20	59.40	19	6,045	0.31%
2020/09/04	4	63.98	3	64.47	64.00	1	5,928	0.02%
2020/09/03	2	67.00	5	66.20	65.80	-3	5,879	-0.05%
2020/09/02	6	62.12	7	62.51	63.00	-1	5,700	-0.02%
2020/09/01	4	61.83	0	0.00	61.70	4	5,711	0.07%
2020/08/31	1	63.00	1	63.10	62.80	0	5,677	0.00%
2020/08/28	7	61.40	7	62.89	63.20	0	5,652	0.00%
2020/08/27	8	62.34	1	62.60	62.00	7	5,639	0.12%
2020/08/26	11.1	62.66	2	63.30	62.50	9.1	5,637	0.16%
2020/08/25	8	62.94	27	63.74	64.00	-19	5,611	-0.34%
2020/08/24	1	61.90	0	0.00	60.70	1	5,509	0.02%
2020/08/21	2	60.60	1	60.30	60.60	1	5,541	0.02%
2020/08/20	22	61.57	3	60.27	59.00	19	5,510	0.34%
2020/08/19	3	64.37	3	64.73	65.50	0	5,434	0.00%
2020/08/18	0	0.00	8	63.69	63.10	-8	5,226	-0.15%
2020/08/17	8	62.04	2	62.40	62.20	6	5,146	0.12%
2020/08/14	2	62.95	3	63.37	63.50	-1	5,108	-0.02%
2020/08/13	4	62.40	3	62.17	61.60	1	5,105	0.02%
2020/08/12	1	61.90	5	61.60	62.00	-4	5,154	-0.08%
2020/08/11	1	60.80	4	61.88	60.30	-3	5,213	-0.06%
2020/08/10	7	61.10	3	61.73	60.10	4	5,196	0.08%
2020/08/07	13	61.50	13	61.95	62.90	0	5,354	0.00%
2020/08/06	39	62.99	42	63.04	62.80	-3	5,333	-0.06%
2020/08/05	2	60.80	14	60.59	60.10	-12	5,261	-0.23%
2020/08/04	15.2	58.29	5	58.32	58.90	10.2	5,531	0.18%
2020/08/03	6	56.18	14	60.00	60.00	-8	5,663	-0.14%
2020/07/31	1	54.70	2	54.25	55.30	-1	5,404	-0.02%
2020/07/30	1	52.00	1	52.50	52.00	0	5,289	0.00%
2020/07/28	2	53.15	0	0.00	53.90	2	5,176	0.04%
2020/07/27	0	0.00	2	53.10	52.50	-2	5,151	-0.04%
2020/07/24	2	52.90	0	0.00	51.80	2	5,195	0.04%
2020/07/23	0	0.00	3	54.20	54.10	-3	5,195	-0.06%
2020/07/22	1	53.70	2	52.30	53.60	-1	5,164	-0.02%
2020/07/21	0	0.00	2	52.00	52.00	-2	5,124	-0.04%
2020/07/17	2	50.60	0	0.00	50.10	2	5,108	0.04%
2020/07/16	1	50.80	11	51.34	51.20	-10	5,108	-0.20%
2020/07/15	0	0.00	1	51.70	51.00	-1	5,084	-0.02%
2020/07/13	0	0.00	2	49.15	49.00	-2	5,031	-0.04%
2020/07/10	3	48.37	0	0.00	48.40	3	5,048	0.06%
2020/07/09	3	50.40	0	0.00	50.20	3	5,033	0.06%
2020/07/08	5	50.74	1	50.90	50.90	4	5,027	0.08%
2020/07/06	2	56.45	4	54.75	56.30	-2	5,016	-0.04%
2020/07/01	0	0.00	1	51.20	51.00	-1	4,909	-0.02%
2020/06/23	1	51.30	1	50.50	50.30	0	4,989	0.00%
2020/06/19	0	0.00	1	50.90	51.60	-1	5,025	-0.02%
2020/06/18	1	51.00	6	50.77	51.50	-5	5,024	-0.10%
2020/06/16	3	50.33	3	50.50	50.80	0	5,064	0.00%
2020/06/15	8	49.25	2	49.55	49.15	6	5,076	0.12%
2020/06/12	1	48.60	11	48.64	48.80	-10	5,072	-0.20%
2020/06/11	1	49.95	1	50.00	49.90	0	5,050	0.00%
2020/06/10	1	50.10	0	0.00	51.20	1	5,044	0.02%
2020/06/09	7	51.39	21	50.14	50.30	-14	5,048	-0.28%
2020/06/08	1	51.40	6	51.12	50.20	-5	4,972	-0.10%
2020/06/05	5	52.70	2	52.50	52.70	3	4,900	0.06%
2020/06/04	1	52.30	0	0.00	52.80	1	4,912	0.02%
2020/06/03	5	52.40	0	0.00	52.40	5	4,887	0.10%
2020/05/29	3	53.17	0	0.00	53.60	3	4,727	0.06%
2020/05/28	0	0.00	7	56.76	53.90	-7	4,680	-0.15%
2020/05/27	6	54.23	1	54.80	53.60	5	4,567	0.11%
2020/05/26	0	0.00	6	54.38	54.50	-6	4,522	-0.13%
2020/05/25	0	0.00	6	52.62	53.50	-6	4,417	-0.14%
2020/05/22	5	52.00	2	52.10	51.40	3	4,350	0.07%
2020/05/21	15	51.57	4	51.55	52.00	11	4,312	0.26%
2020/05/20	1	51.50	2.1	51.54	52.40	-1.1	4,264	-0.03%
2020/05/19	9	52.52	9	52.40	53.00	0	4,157	0.00%
2020/05/18	0	0.00	7	51.00	51.10	-7	4,019	-0.17%
2020/05/15	13	49.53	0	0.00	49.50	13	3,862	0.34%
2020/05/14	20	50.59	35	50.65	49.20	-15	3,760	-0.40%
2020/05/12	3	47.47	7	48.86	49.50	-4	3,465	-0.12%
2020/05/11	25	48.41	2	47.95	48.00	23	3,351	0.69%
2020/05/08	5	44.70	54.4	44.94	45.80	-49.4	2,916	-1.69%
2020/05/07	37	41.63	3	41.07	41.65	34	2,592	1.31%
2020/05/05	3	39.60	4	39.99	39.85	-1	2,508	-0.04%
2020/05/04	0	0.00	10	38.38	38.60	-10	2,474	-0.40%
2020/04/28	6	39.00	6	38.98	39.00	0	2,471	0.00%
2020/04/17	0	0.00	1	38.20	37.70	-1	2,524	-0.04%
2020/04/15	1	37.30	0	0.00	37.50	1	2,582	0.04%
2020/04/10	1	37.30	1	36.95	36.75	0	2,724	0.00%
2020/04/09	0	0.00	1	36.75	36.50	-1	2,791	-0.04%
2020/04/08	16	35.11	14	35.36	35.70	2	2,758	0.07%
2020/04/07	8	33.90	3	33.35	34.10	5	2,841	0.18%
2020/04/06	10	32.08	9	31.74	32.65	1	3,109	0.03%
2020/04/01	23	31.53	23	31.73	31.60	0	3,169	0.00%
2020/03/27	2	31.10	5	30.50	30.45	-3	3,144	-0.10%
2020/03/26	1	30.00	0	0.00	29.90	1	3,114	0.03%
2020/03/25	1	30.10	3	29.93	30.00	-2	3,177	-0.06%
2020/03/23	2	28.55	0	0.00	27.65	2	3,177	0.06%
2020/03/20	0	0.00	1	32.00	29.30	-1	3,268	-0.03%
2020/03/19	3	30.17	0	0.00	29.30	3	3,256	0.09%
2020/03/18	1	33.10	1	33.50	32.55	0	3,306	0.00%
2020/03/17	1	32.00	0	0.00	33.00	1	3,382	0.03%
2020/03/10	0	0.00	3.5	37.60	37.60	-3.5	3,913	-0.09%
2020/03/09	0	0.00	5	38.70	38.80	-5	3,908	-0.13%
2020/03/06	2	39.88	0	0.00	39.70	2	3,962	0.05%
2020/02/26	0	0.00	1	41.50	40.90	-1	4,277	-0.02%
2020/02/25	2	40.95	2	41.05	41.05	0	4,354	0.00%
2020/02/21	0	0.00	2	40.30	40.20	-2	4,407	-0.05%
2020/02/20	1	40.75	0	0.00	40.80	1	4,429	0.02%
2020/02/18	2	40.95	3	41.02	40.90	-1	4,619	-0.02%
2020/02/17	2	40.85	2	41.00	40.80	0	4,724	0.00%
2020/02/14	3	41.40	0	0.00	41.25	3	4,802	0.06%
2020/02/13	2	42.05	0	0.00	41.80	2	4,853	0.04%
2020/02/12	5	41.90	0	0.00	41.90	5	5,027	0.10%
2020/02/07	1	41.80	3	42.15	41.65	-2	5,733	-0.03%
2020/02/05	1	43.80	0	0.00	43.05	1	6,803	0.01%
2020/02/04	0	0.00	2	43.55	43.35	-2	6,830	-0.03%
2020/02/03	2	42.00	5	42.00	42.90	-3	6,848	-0.04%
2020/01/30	6	42.75	3	42.75	43.10	3	6,825	0.04%
2020/01/20	4	46.05	1	45.95	46.05	3	6,819	0.04%
2020/01/17	0	0.00	1	46.10	45.90	-1	6,900	-0.01%
2020/01/16	0	0.00	6	45.90	46.00	-6	6,901	-0.09%
2020/01/15	1	44.95	1	45.05	45.00	0	6,900	0.00%
2020/01/14	3	45.40	6	45.44	45.45	-3	6,923	-0.04%
2020/01/13	0	0.00	5	45.00	45.25	-5	6,986	-0.07%
2020/01/09	0	0.00	20	44.00	44.00	-20	6,990	-0.29%
2020/01/08	1	43.40	1	43.50	43.20	0	6,972	0.00%
2020/01/07	5	42.90	0	0.00	42.60	5	6,929	0.07%
2020/01/06	27	43.27	1	43.00	42.90	26	6,900	0.38%
2020/01/03	7	46.09	2	45.90	45.65	5	6,836	0.07%
2020/01/02	10	46.75	0	0.00	46.75	10	6,798	0.15%
2019/12/31	3	47.27	1	48.70	47.35	2	6,846	0.03%
2019/12/30	1	47.90	6	47.69	48.20	-5	6,774	-0.07%
2019/12/27	8	45.02	13	45.10	45.25	-5	6,496	-0.08%
2019/12/26	4	44.11	3	44.25	44.10	1	6,427	0.02%
2019/12/24	3	44.00	0	0.00	44.00	3	6,531	0.05%
2019/12/23	0	0.00	2	44.75	44.55	-2	6,546	-0.03%
2019/12/20	6	45.48	5	44.89	44.45	1	6,597	0.02%
2019/12/19	6	44.65	11	44.60	45.10	-5	6,533	-0.08%
2019/12/18	4	44.33	4	44.45	44.35	0	6,542	0.00%
2019/12/17	5	45.36	6	45.54	44.70	-1	6,609	-0.02%
2019/12/16	2	44.40	4	44.51	44.45	-2	6,544	-0.03%
2019/12/13	19	43.98	7	44.80	43.65	12	6,497	0.18%
2019/12/12	7	44.96	8	44.81	45.00	-1	6,451	-0.02%
2019/12/11	6	44.05	0	0.00	43.95	6	6,394	0.09%
2019/12/10	8	44.54	0	0.00	44.20	8	6,374	0.13%
2019/12/09	0	0.00	12	44.36	45.55	-12	6,283	-0.19%
2019/12/06	10	44.34	6	44.19	43.20	4	6,124	0.07%
2019/12/05	1	43.40	1	43.20	43.25	0	5,947	0.00%
2019/12/04	3	42.73	0	0.00	42.80	3	5,925	0.05%
2019/12/03	0	0.00	2	42.50	43.50	-2	5,931	-0.03%
2019/12/02	0	0.00	20	41.46	41.70	-20	5,887	-0.34%
2019/11/29	8	44.12	9	43.09	42.65	-1	5,860	-0.02%
2019/11/27	0	0.00	57	43.55	43.35	-57	5,937	-0.96%
2019/11/26	9	44.10	0	0.00	43.95	9	5,982	0.15%
2019/11/25	44	44.44	16	43.83	43.80	28	6,024	0.46%
2019/11/22	38	43.13	19	42.94	43.05	19	5,904	0.32%
2019/11/21	6	42.30	3	42.27	42.75	3	5,881	0.05%
2019/11/20	4	41.49	3	41.63	41.60	1	5,935	0.02%
2019/11/19	1	41.85	3	42.40	41.85	-2	6,173	-0.03%
2019/11/18	8	42.70	1	42.80	42.45	7	6,377	0.11%
2019/11/15	3	42.62	1	43.95	42.50	2	6,449	0.03%
2019/11/14	18	42.28	15	42.25	42.65	3	6,527	0.05%
2019/11/13	0	0.00	2	41.25	41.60	-2	6,578	-0.03%
2019/11/11	4	41.96	11	41.54	40.80	-7	6,863	-0.10%
2019/11/08	3	43.27	5	44.10	44.10	-2	6,978	-0.03%
2019/11/07	6	42.63	4	43.53	42.90	2	7,406	0.03%
2019/11/06	15	43.80	37	43.86	43.30	-22	7,756	-0.28%
2019/11/05	48	43.48	32	43.46	44.05	16	7,513	0.21%
2019/11/04	1	40.10	15	39.86	41.05	-14	6,716	-0.21%
2019/11/01	6	37.53	4	37.45	37.35	2	6,441	0.03%
2019/10/31	2	37.55	0	0.00	38.00	2	6,451	0.03%
2019/10/30	1	38.00	0	0.00	37.85	1	6,523	0.02%
2019/10/29	3	38.17	3	38.00	38.10	0	6,552	0.00%
2019/10/25	1	39.25	4	39.59	39.20	-3	6,523	-0.05%
2019/10/24	0	0.00	1	39.35	39.35	-1	6,450	-0.02%
2019/10/23	2	39.35	1	39.65	38.60	1	6,442	0.02%
2019/10/21	4	39.08	7	39.09	38.80	-3	6,538	-0.05%
2019/10/18	0	0.00	6	38.72	38.40	-6	6,464	-0.09%
2019/10/17	3	38.00	6	37.83	37.95	-3	6,408	-0.05%
2019/10/16	8	37.31	6	37.33	37.45	2	6,441	0.03%
2019/10/15	0	0.00	3	36.75	36.90	-3	6,461	-0.05%
2019/10/14	5	36.75	1	36.95	36.65	4	6,459	0.06%
2019/10/09	7	37.09	0	0.00	36.80	7	6,430	0.11%
2019/10/08	8	37.89	0	0.00	37.60	8	6,393	0.13%
2019/10/07	2	38.03	8	38.49	38.65	-6	6,324	-0.09%
2019/10/04	2	37.00	1	36.75	36.65	1	6,187	0.02%
2019/10/03	1	37.00	0	0.00	37.60	1	6,099	0.02%
2019/10/01	3	37.03	0	0.00	37.50	3	6,093	0.05%
2019/09/27	9	37.52	1	37.85	37.70	8	6,045	0.13%
2019/09/25	1	40.15	2	40.50	39.75	-1	5,960	-0.02%
2019/09/23	0	0.00	6	40.28	39.70	-6	5,875	-0.10%
2019/09/20	2	39.63	2	39.68	40.20	0	5,815	0.00%
2019/09/19	1	39.55	6	39.00	39.70	-5	5,713	-0.09%
2019/09/18	6	38.85	6	39.15	38.60	0	5,654	0.00%
2019/09/17	6	38.60	6	39.40	38.75	0	5,646	0.00%
2019/09/16	2	39.15	2	38.95	39.05	0	5,621	0.00%
2019/09/12	1	38.45	3	38.10	38.60	-2	5,580	-0.04%
2019/09/11	3	37.50	0	0.00	37.60	3	5,545	0.05%
2019/09/10	6	39.10	0	0.00	38.30	6	5,472	0.11%
2019/09/09	0	0.00	1	39.40	38.75	-1	5,429	-0.02%
2019/09/06	0	0.00	2	38.80	38.65	-2	5,360	-0.04%
2019/09/04	0	0.00	3	38.35	38.65	-3	5,283	-0.06%
2019/09/03	1	38.05	1	38.65	38.05	0	5,259	0.00%
2019/09/02	3	37.80	0	0.00	38.00	3	5,235	0.06%
2019/08/30	7	38.91	9	39.02	38.00	-2	5,193	-0.04%
2019/08/29	3	37.83	5	37.97	38.45	-2	5,041	-0.04%
2019/08/28	2	38.45	5	38.39	38.50	-3	4,961	-0.06%
2019/08/27	1	37.65	3	38.35	37.65	-2	4,855	-0.04%
2019/08/26	12	38.06	1.1	37.85	37.65	10.9	4,812	0.23%
2019/08/23	4	39.36	1	39.45	39.50	3	4,725	0.06%
2019/08/22	20.1	41.41	11	40.79	40.35	9.1	4,597	0.20%
2019/08/21	4	39.73	9	40.32	41.50	-5	4,352	-0.11%
2019/08/20	0	0.00	2	39.50	38.70	-2	4,111	-0.05%
2019/08/19	8	40.18	3	39.63	39.30	5	4,024	0.12%
2019/08/14	1	42.00	74	42.05	41.10	-73	3,505	-2.08%
2019/08/13	51	41.76	16	41.82	41.75	35	3,241	1.08%
2019/08/12	24	42.16	57	40.97	42.70	-33	2,930	-1.13%
2019/08/08	105	38.32	77	38.29	39.30	28	2,351	1.19%	大買/
2019/08/07	3	35.05	21	35.38	35.75	-18	1,848	-0.97%
2019/08/06	8	32.31	1	32.00	32.50	7	1,686	0.41%
2019/08/05	6	33.21	3	33.32	32.95	3	1,691	0.18%
2019/08/02	8	34.79	0	0.00	33.80	8	1,692	0.47%
2019/08/01	0	0.00	10	35.50	34.90	-10	1,663	-0.60%
2019/07/31	3	34.20	0	0.00	35.25	3	1,583	0.19%
2019/07/29	0	0.00	10	33.75	33.70	-10	1,525	-0.66%
2019/07/25	0	0.00	3	35.13	35.30	-3	1,480	-0.20%
2019/07/24	9	35.17	14	35.11	35.05	-5	1,462	-0.34%
2019/07/23	15	33.60	18	33.61	34.25	-3	1,394	-0.22%
2019/07/22	1	32.90	1	32.60	33.20	0	1,314	0.00%
2019/07/18	10	32.98	1	32.60	32.60	9	1,302	0.69%
2019/07/17	0	0.00	5	32.60	32.70	-5	1,280	-0.39%
2019/07/16	0	0.00	15	31.75	31.80	-15	1,255	-1.20%
2019/07/12	5	31.30	0	0.00	31.25	5	1,405	0.36%
2019/07/08	0	0.00	2	32.10	32.00	-2	1,815	-0.11%
2019/07/05	1	32.00	0	0.00	31.90	1	1,815	0.06%
2019/07/04	20	33.63	0	0.00	33.65	20	1,809	1.11%
2019/07/02	2	33.88	5	33.65	33.95	-3	1,808	-0.17%
2019/07/01	0	0.00	5	33.90	33.90	-5	1,803	-0.28%
2019/06/26	0	0.00	1	32.60	32.60	-1	1,878	-0.05%
2019/06/25	11	32.90	2	32.85	32.60	9	1,902	0.47%
2019/06/21	183	33.57	180	33.45	33.40	3	1,954	0.15%	大買/大賣/
2019/06/20	0	0.00	5	32.40	32.70	-5	1,925	-0.26%
2019/06/19	5	32.35	0	0.00	32.15	5	1,931	0.26%
2019/06/18	10	32.25	15	31.90	31.85	-5	1,938	-0.26%
2019/06/10	5	32.00	5	32.15	32.00	0	2,079	0.00%
2019/06/04	1	31.40	0	0.00	31.30	1	2,114	0.05%
2019/05/31	2	30.98	0	0.00	31.45	2	2,220	0.09%
2019/05/30	2	30.80	1	30.90	31.10	1	2,233	0.04%
2019/05/29	3	30.25	0	0.00	30.50	3	2,255	0.13%
2019/05/27	5	29.60	0	0.00	29.60	5	2,277	0.22%
2019/05/23	1	30.05	0	0.00	29.50	1	2,260	0.04%
2019/05/21	1	31.00	0	0.00	30.50	1	2,261	0.04%
2019/05/17	13	30.53	8	30.60	30.40	5	2,283	0.22%
2019/05/15	3	32.15	0	0.00	32.15	3	2,286	0.13%
2019/05/14	5	31.85	5	32.00	32.20	0	2,305	0.00%
2019/05/13	1	32.10	0	0.00	32.00	1	2,325	0.04%
2019/05/10	0	0.00	1	33.45	33.40	-1	2,351	-0.04%
2019/05/07	2	36.40	0	0.00	36.25	2	2,297	0.09%
2019/05/06	10	36.15	0	0.00	36.15	10	2,309	0.43%
2019/04/30	0	0.00	2	36.40	36.20	-2	2,300	-0.09%
2019/04/29	6	36.49	0	0.00	36.20	6	2,297	0.26%
2019/04/25	8	37.63	4	37.46	37.40	4	2,281	0.18%
2019/04/24	0	0.00	1	38.05	37.85	-1	2,285	-0.04%
2019/04/23	2	38.10	0	0.00	38.15	2	2,274	0.09%
2019/04/22	1	38.40	0	0.00	38.40	1	2,249	0.04%
2019/04/19	3	38.05	3	38.10	38.20	0	2,243	0.00%
2019/04/18	17	38.09	5	38.00	37.55	12	2,146	0.56%
2019/04/17	3	39.10	6	38.94	38.50	-3	2,105	-0.14%
2019/04/16	1	39.10	10	38.50	38.45	-9	1,992	-0.45%
2019/04/15	27	37.79	31	38.29	39.15	-4	1,931	-0.21%
2019/04/10	2	36.15	0	0.00	36.05	2	1,730	0.12%
2019/04/09	20	36.10	0	0.00	36.00	20	1,715	1.17%
2019/03/28	15	35.76	0	0.00	35.70	15	1,726	0.87%
2019/03/27	5	36.45	0	0.00	36.40	5	1,726	0.29%
2019/03/26	2	37.00	1	37.05	36.65	1	1,758	0.06%
2019/03/25	1	36.85	2	36.50	36.75	-1	1,734	-0.06%
2019/03/21	1	37.85	0	0.00	37.75	1	1,822	0.05%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/18	7	37.17	0	0.00	37.20	7	1,857	0.38%
2019/03/14	6	37.87	0	0.00	37.80	6	1,898	0.32%
2019/03/13	2	38.80	0	0.00	38.50	2	1,933	0.10%
2019/03/12	2	38.85	0	0.00	38.75	2	2,032	0.10%
2019/03/08	1	38.90	5	39.10	39.00	-4	2,143	-0.19%
2019/03/07	4	39.95	5	40.05	39.60	-1	2,160	-0.05%
2019/03/06	13	41.03	15	41.02	40.75	-2	2,195	-0.09%
2019/02/27	4	38.31	0	0.00	38.30	4	2,312	0.17%
2019/02/26	1	39.00	0	0.00	38.85	1	2,293	0.04%
2019/02/25	3	39.45	0	0.00	39.40	3	2,323	0.13%
2019/02/22	3	39.72	10	39.80	39.60	-7	2,318	-0.30%
2019/02/21	10	39.95	0	0.00	40.35	10	2,306	0.43%
2019/02/13	1	39.90	2	39.78	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	1	40.00	40.05	-1	2,166	-0.05%
2019/02/11	1	39.05	9	39.41	39.25	-8	2,133	-0.38%
2019/01/28	2	38.28	0	0.00	38.10	2	2,070	0.10%
2019/01/25	3	38.60	5	39.03	38.40	-2	2,078	-0.10%
2019/01/24	1	38.55	0	0.00	38.55	1	2,060	0.05%
2019/01/14	1	37.35	2	37.15	36.65	-1	2,042	-0.05%
2019/01/11	6	37.73	2	37.70	37.40	4	2,037	0.20%
2019/01/09	0	0.00	3	38.00	37.60	-3	2,016	-0.15%
2019/01/08	6	37.15	3	37.30	37.05	3	2,001	0.15%
2019/01/04	1	35.40	0	0.00	35.35	1	1,980	0.05%
2019/01/02	0	0.00	4	37.30	37.10	-4	2,022	-0.20%
2018/12/26	4	36.99	1	37.85	36.80	3	2,078	0.14%
2018/12/25	4	39.03	11	38.65	38.15	-7	2,068	-0.34%
2018/12/24	28	38.24	26	38.42	38.35	2	2,046	0.10%
2018/12/21	0	0.00	1	36.45	37.05	-1	2,037	-0.05%
2018/12/20	7	36.72	0	0.00	36.15	7	2,040	0.34%
2018/12/19	5	38.32	0	0.00	37.60	5	2,035	0.25%
2018/12/18	6	39.25	2	39.70	39.15	4	2,005	0.20%
2018/12/17	3	40.60	6	40.93	40.50	-3	1,999	-0.15%
2018/12/13	0.1	39.55	0	0.00	39.50	0.1	1,936	0.01%
2018/12/12	1	40.30	2	40.35	39.95	-1	1,940	-0.05%
2018/12/11	10	39.85	10	39.35	40.00	0	1,941	0.00%
2018/12/10	6	39.62	0	0.00	39.15	6	1,986	0.30%
2018/12/07	3	40.45	3	40.58	41.00	0	1,952	0.00%
2018/12/06	0	0.00	4	40.93	39.20	-4	1,912	-0.21%
2018/12/05	9	41.42	8	41.68	41.40	1	1,870	0.05%
2018/12/04	1	41.35	0	0.00	41.40	1	1,835	0.05%
2018/12/03	0	0.00	7	39.88	40.95	-7	1,856	-0.38%
2018/11/30	0	0.00	1	39.15	38.70	-1	1,851	-0.05%
2018/11/29	8	39.22	6	39.38	39.20	2	1,870	0.11%
2018/11/28	9	37.98	6	38.03	38.00	3	1,890	0.16%
2018/11/27	2	37.33	0	0.00	37.80	2	1,944	0.10%
2018/11/23	0	0.00	7	35.73	35.00	-7	2,208	-0.32%
2018/11/20	1	34.70	1	34.25	34.25	0	2,414	0.00%
2018/11/09	1	33.95	1	34.05	34.10	0	2,579	0.00%
2018/11/08	1	36.05	2	35.95	36.05	-1	2,572	-0.04%
2018/11/02	2	36.30	0	0.00	36.60	2	2,597	0.08%
2018/10/31	0	0.00	1	33.15	33.50	-1	2,609	-0.04%
2018/10/30	1	32.15	0	0.00	32.15	1	2,600	0.04%
2018/10/29	0	0.00	1	32.05	31.75	-1	2,614	-0.04%
2018/10/26	1	31.70	0	0.00	31.70	1	2,637	0.04%
2018/10/23	0	0.00	1	35.70	35.40	-1	2,631	-0.04%
2018/10/22	1	35.95	0	0.00	35.60	1	2,711	0.04%
2018/10/17	2	36.83	1	36.95	36.55	1	2,761	0.04%
2018/10/12	2	35.78	2	35.58	36.20	0	2,907	0.00%
2018/10/09	4	39.99	1	40.65	39.00	3	3,019	0.10%
2018/10/08	0	0.00	1	40.55	40.50	-1	2,997	-0.03%
2018/10/04	1	43.45	1	43.25	42.85	0	2,990	0.00%
2018/10/03	1	43.50	2	43.60	43.30	-1	3,012	-0.03%
2018/10/02	0	0.00	2	45.20	45.00	-2	3,024	-0.07%
2018/09/28	2	43.90	0	0.00	43.65	2	2,989	0.07%
2018/09/25	2	43.40	0	0.00	43.30	2	3,023	0.07%
2018/09/12	6	45.50	1	45.70	46.10	5	3,142	0.16%
2018/09/06	1	49.15	77	49.23	49.15	-76	3,176	-2.39%
2018/09/05	23	48.28	3	48.30	48.20	20	3,136	0.64%
2018/09/04	55	49.00	79	49.70	49.00	-24	3,106	-0.77%
2018/09/03	91	49.45	19	50.25	48.80	72	3,051	2.36%
2018/08/31	50	48.65	54	49.02	50.30	-4	2,962	-0.14%
2018/08/30	2	47.30	7	47.64	47.60	-5	2,741	-0.18%
2018/08/29	9	46.71	12	46.51	47.20	-3	2,671	-0.11%
2018/08/28	3	44.82	4	45.33	44.60	-1	2,691	-0.04%
2018/08/24	1	43.45	0	0.00	43.50	1	2,677	0.04%
2018/08/23	1	44.90	0	0.00	44.80	1	2,673	0.04%
2018/08/22	0	0.00	3	44.65	44.50	-3	2,667	-0.11%
2018/08/21	3	43.70	2	44.18	44.00	1	2,578	0.04%
2018/08/20	2	42.75	2	43.20	44.05	0	2,574	0.00%
2018/08/14	1	42.50	0	0.00	42.10	1	2,624	0.04%
2018/08/13	5	42.48	5	42.70	42.10	0	2,636	0.00%
2018/08/10	1	43.75	1	43.80	43.45	0	2,620	0.00%
2018/08/09	1	42.85	1	43.25	43.60	0	2,617	0.00%
2018/08/08	7	44.33	7	43.97	43.15	0	2,619	0.00%
2018/08/03	1	42.60	0	0.00	42.45	1	2,699	0.04%
2018/07/31	0	0.00	6	43.92	44.20	-6	2,683	-0.22%
2018/07/30	1	42.90	1	42.70	42.70	0	2,714	0.00%
2018/07/27	15	44.52	10	44.48	43.50	5	2,725	0.18%
2018/07/25	2	44.35	3	44.33	44.05	-1	2,686	-0.04%
2018/07/24	0	0.00	2	43.88	43.70	-2	2,666	-0.08%
2018/07/23	1	43.05	1	43.25	43.00	0	2,683	0.00%
2018/07/20	7	44.84	6	44.51	43.70	1	2,688	0.04%
2018/07/19	43	44.99	38	45.10	44.80	5	2,662	0.19%
2018/07/18	1	45.00	6	45.45	46.45	-5	2,624	-0.19%
2018/07/13	1	43.80	0	0.00	43.60	1	2,649	0.04%
2018/07/12	1	44.05	1	43.70	43.55	0	2,677	0.00%
2018/07/11	8	44.21	6	43.83	43.65	2	2,692	0.07%
2018/07/10	0	0.00	2	41.75	42.90	-2	2,662	-0.08%
2018/07/06	2	40.50	0	0.00	41.90	2	2,632	0.08%
2018/07/05	1	42.05	2	42.00	42.00	-1	2,621	-0.04%
2018/07/03	1	43.65	0	0.00	43.50	1	2,613	0.04%
2018/07/02	0	0.00	3	44.57	44.55	-3	2,564	-0.12%
2018/06/29	3	43.80	42	44.81	43.20	-39	2,553	-1.53%
2018/06/28	50	43.66	37	42.23	44.15	13	2,405	0.54%
2018/06/26	1	40.05	0	0.00	39.90	1	2,341	0.04%
2018/06/22	2	40.10	0	0.00	40.45	2	2,343	0.09%
2018/06/21	5	41.20	18	41.09	41.00	-13	2,351	-0.55%
2018/06/20	20	41.54	0	0.00	40.75	20	2,383	0.84%
2018/06/19	5	44.86	6	45.30	44.55	-1	2,338	-0.04%
2018/06/15	3	43.88	32	44.42	44.90	-29	2,266	-1.28%
2018/06/14	27	44.09	0	0.00	43.80	27	2,220	1.22%
2018/06/13	13	44.47	0	0.00	44.85	13	2,199	0.59%
2018/06/11	1	44.90	0	0.00	44.80	1	2,200	0.05%
2018/06/08	18	47.34	3	47.00	46.00	15	2,233	0.67%
2018/06/07	1	46.90	9	46.97	46.15	-8	2,252	-0.36%
2018/06/06	5	46.99	1	46.90	46.90	4	2,247	0.18%
2018/06/05	6	45.70	18	46.60	47.35	-12	2,178	-0.55%
2018/06/04	0	0.00	8	42.20	43.75	-8	2,015	-0.40%
2018/06/01	0	0.00	1	40.00	39.80	-1	1,961	-0.05%
2018/05/31	0	0.00	14	39.53	39.00	-14	1,989	-0.70%
2018/05/30	4	39.20	4	39.15	39.05	0	2,053	0.00%
2018/05/29	11	40.00	0	0.00	39.80	11	2,074	0.53%
2018/05/28	3	40.13	1	40.25	40.60	2	2,075	0.10%
2018/05/23	2	39.85	0	0.00	39.85	2	2,111	0.09%
2018/05/15	1	40.40	13	40.03	40.00	-12	2,209	-0.54%
2018/05/11	11	40.15	19	39.56	40.20	-8	2,269	-0.35%
2018/05/10	1	38.55	0	0.00	38.55	1	2,244	0.04%
2018/05/09	1	38.70	0	0.00	38.60	1	2,264	0.04%
2018/05/08	10	38.80	3	38.75	38.80	7	2,294	0.31%
2018/05/07	0	0.00	18	38.50	39.10	-18	2,314	-0.78%
2018/05/03	1	37.65	1	38.40	38.25	0	2,464	0.00%
2018/05/02	4	36.45	1	37.45	37.25	3	2,633	0.11%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/26	1	36.45	0	0.00	35.80	1	2,752	0.04%
2018/04/24	1	37.40	1	36.00	36.35	0	2,757	0.00%
2018/04/23	0	0.00	100	38.40	38.05	-100	2,763	-3.62%
2018/04/20	3	38.63	3	39.53	38.45	0	2,746	0.00%
2018/04/19	2	40.40	0	0.00	39.25	2	2,672	0.07%
2018/04/18	14	40.54	7	41.01	40.15	7	2,627	0.27%
2018/04/17	8	42.20	3	43.20	41.35	5	2,613	0.19%
2018/04/16	1	44.00	1	44.05	43.95	0	2,577	0.00%
2018/04/13	1	44.90	0	0.00	45.10	1	2,570	0.04%
2018/04/12	0	0.00	1	45.30	45.15	-1	2,570	-0.04%
2018/04/11	1	44.70	0	0.00	44.55	1	2,598	0.04%
2018/04/10	1	44.50	1	44.25	44.45	0	2,646	0.00%
2018/04/02	0	0.00	1	43.25	45.35	-1	2,710	-0.04%
2018/03/31	1	44.20	0	0.00	44.20	1	2,674	0.04%
2018/03/28	4	45.95	2	46.35	45.80	2	2,667	0.07%
2018/03/27	2	46.55	1	46.55	46.05	1	2,662	0.04%
2018/03/26	2	45.73	1	45.40	45.40	1	2,659	0.04%
2018/03/23	2	45.80	0	0.00	45.50	2	2,650	0.08%
2018/03/21	3	48.37	1	48.90	48.70	2	2,644	0.08%
2018/03/20	1	48.25	0	0.00	48.10	1	2,674	0.04%
2018/03/19	0	0.00	2	49.00	49.25	-2	2,712	-0.07%
2018/03/16	2	48.65	0	0.00	48.75	2	2,730	0.07%
2018/03/15	2	48.50	6	48.43	48.45	-4	2,769	-0.14%
2018/03/14	12	47.95	0	0.00	47.80	12	2,775	0.43%
2018/03/13	10	49.23	0	0.00	48.90	10	2,767	0.36%
2018/03/12	9	51.04	9	50.30	50.30	0	2,735	0.00%
2018/03/09	1	50.80	4	51.50	50.80	-3	2,765	-0.11%
2018/03/08	5	50.68	2	50.50	50.40	3	2,776	0.11%
2018/03/07	1	50.90	0	0.00	50.90	1	2,849	0.04%
2018/03/06	6	51.78	0	0.00	51.70	6	2,892	0.21%
2018/03/05	3	52.20	7	52.79	52.80	-4	2,915	-0.14%
2018/03/02	19	50.83	3	51.43	51.70	16	2,877	0.56%
2018/03/01	1	50.80	1	51.90	51.80	0	2,861	0.00%
2018/02/26	2	52.75	0	0.00	52.20	2	2,943	0.07%
2018/02/23	0	0.00	1	53.40	52.70	-1	2,953	-0.03%
2018/02/22	1	52.40	0	0.00	51.50	1	2,953	0.03%
2018/02/21	0	0.00	1	52.10	52.20	-1	2,957	-0.03%
2018/02/12	1	50.80	0	0.00	50.50	1	2,944	0.03%
2018/02/09	1	50.60	1	51.30	50.70	0	2,946	0.00%
2018/02/08	1	50.20	11	52.65	53.50	-10	2,918	-0.34%
2018/02/07	0	0.00	1	51.40	51.00	-1	2,883	-0.03%
2018/02/06	3	50.47	1	49.30	49.65	2	2,897	0.07%
2018/02/02	1	56.40	0	0.00	56.00	1	2,889	0.03%
2018/02/01	11	58.68	1	58.20	57.50	10	2,945	0.34%
2018/01/31	1	57.20	13	59.15	59.50	-12	2,934	-0.41%
2018/01/30	1	58.80	0	0.00	57.50	1	2,937	0.03%
2018/01/29	12	58.83	10	58.77	58.50	2	2,999	0.07%
2018/01/26	19	59.95	10	60.80	57.00	9	2,955	0.30%
2018/01/25	101	59.99	11	59.46	58.90	90	2,847	3.16%	大買/
2018/01/24	0	0.00	3	54.93	55.90	-3	2,779	-0.11%
2018/01/23	1	53.80	1	53.30	53.10	0	2,776	0.00%
2018/01/22	0	0.00	2	53.25	54.00	-2	2,811	-0.07%
2018/01/19	0	0.00	1	52.40	53.10	-1	2,819	-0.04%
2018/01/18	3	51.43	0	0.00	51.20	3	2,825	0.11%
2018/01/17	0	0.00	4	51.88	51.90	-4	2,844	-0.14%
2018/01/16	1	50.60	0	0.00	50.60	1	2,867	0.03%
2018/01/15	1	50.20	1	50.10	50.70	0	2,958	0.00%
2018/01/12	5	49.90	0	0.00	49.80	5	3,160	0.16%
2018/01/11	3	50.60	0	0.00	50.50	3	3,278	0.09%
2018/01/10	0	0.00	1	51.70	51.80	-1	3,347	-0.03%
2018/01/09	2	51.35	1	51.00	50.90	1	3,512	0.03%
2018/01/08	1	51.70	0	0.00	51.00	1	3,583	0.03%
2018/01/05	7	52.64	0	0.00	52.30	7	3,640	0.19%
2018/01/04	1	51.70	0	0.00	54.00	1	3,698	0.03%
2018/01/03	2	51.80	8	51.54	51.50	-6	3,789	-0.16%
2018/01/02	2	50.95	0	0.00	50.30	2	3,843	0.05%