建準 (2421)-元大-新竹券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	98.99	2.2	99.00	98.70	7.8	4,684	0.17%
2024/12/16	7.5	98.84	3	98.53	97.20	4.5	4,676	0.10%
2024/12/13	2	101.75	0	0.00	102.00	2	4,647	0.04%
2024/12/12	1	104.00	2	104.00	102.00	-1	4,636	-0.02%
2024/12/11	2	102.00	1.2	102.91	103.00	0.8	4,616	0.02%
2024/12/10	3	101.17	0	0.00	101.00	3	4,600	0.07%
2024/12/09	7	103.86	0	0.00	103.50	7	4,596	0.15%
2024/12/06	35	103.50	0	0.00	103.50	35	4,599	0.76%
2024/12/05	2	103.50	0	0.00	103.00	2	4,586	0.04%
2024/12/04	5	104.00	20.6	104.49	105.00	-15.6	4,568	-0.34%
2024/12/03	16	102.09	1	102.00	102.00	15	4,560	0.33%
2024/11/28	5	97.12	3	97.61	100.00	2	4,518	0.04%
2024/11/27	0	100.00	1.2	101.42	99.50	-1.2	4,488	-0.03%
2024/11/26	1	102.50	0	0.00	102.50	1	4,504	0.02%
2024/11/25	10	103.65	5	104.20	104.50	5	4,491	0.11%
2024/11/22	5.2	104.25	6	104.00	105.00	-0.8	4,446	-0.02%
2024/11/21	0	0.00	3	99.33	98.70	-3	4,308	-0.07%
2024/11/20	2	100.05	1	99.70	99.70	1	4,329	0.02%
2024/11/19	2	99.60	3	99.20	99.00	-1	4,352	-0.02%
2024/11/18	4.1	97.29	2	99.40	97.00	2.1	4,363	0.05%
2024/11/15	18	102.86	17	102.09	102.00	1	4,336	0.02%
2024/11/14	2	104.00	5	102.60	102.00	-3	4,265	-0.07%
2024/11/13	0	0.00	2	98.25	98.40	-2	4,125	-0.05%
2024/11/12	0.1	98.10	0	0.00	98.00	0.1	4,133	0.00%
2024/11/08	1	99.30	1	102.00	99.40	0	4,152	0.00%
2024/11/07	1	103.00	2	103.01	102.50	-1	4,196	-0.02%
2024/11/01	8	95.93	0	0.00	98.40	8	4,257	0.19%
2024/10/30	0.1	98.50	4	96.60	96.50	-3.9	4,269	-0.09%
2024/10/29	2.2	99.39	0	0.00	98.90	2.2	4,262	0.05%
2024/10/28	2	102.00	2.6	104.36	101.50	-0.6	4,215	-0.01%
2024/10/25	1	104.01	0	0.00	103.50	1	4,174	0.02%
2024/10/24	1.1	104.00	0.1	105.50	102.50	1	4,196	0.02%
2024/10/23	1	107.00	2.1	107.50	107.00	-1.1	4,149	-0.03%
2024/10/22	2	105.50	1	104.50	105.50	1	4,121	0.02%
2024/10/21	15	107.00	8	109.63	106.50	7	4,102	0.17%
2024/10/18	17.1	110.99	19.1	110.18	108.50	-2	3,948	-0.05%
2024/10/17	20	108.40	18	109.11	108.50	2	3,659	0.05%
2024/10/16	36	107.83	46.3	106.12	108.50	-10.3	3,333	-0.31%
2024/10/15	3	100.07	1	99.60	99.30	2	2,902	0.07%
2024/10/14	9.2	101.44	5	101.60	98.10	4.2	2,848	0.15%
2024/10/11	35	99.75	38	100.80	102.00	-3	2,627	-0.11%
2024/10/01	0	0.00	5	93.12	93.60	-5	2,713	-0.18%
2024/09/30	1	92.80	0	0.00	92.40	1	2,769	0.04%
2024/09/20	0	0.00	1	96.60	95.40	-1	2,917	-0.03%
2024/09/19	0	0.00	1	93.90	95.30	-1	2,920	-0.03%
2024/09/18	0.1	93.30	0	0.00	92.50	0.1	2,943	0.00%
2024/09/16	0	0.00	2	94.10	94.10	-2	2,959	-0.07%
2024/09/12	0	0.00	1	89.80	89.60	-1	3,015	-0.03%
2024/09/10	0	0.00	3	89.10	86.60	-3	3,066	-0.10%
2024/09/05	4	90.65	0	0.00	89.50	4	3,132	0.13%
2024/09/04	2	88.35	0	0.00	88.30	2	3,191	0.06%
2024/09/02	1	94.70	0	0.00	94.60	1	3,311	0.03%
2024/08/28	12	96.68	17	95.96	95.80	-5	3,535	-0.14%
2024/08/27	2	96.20	0	0.00	97.00	2	3,581	0.06%
2024/08/26	3	96.80	1	96.10	95.60	2	3,606	0.06%
2024/08/23	2	92.60	5	94.00	94.10	-3	3,630	-0.08%
2024/08/22	1	94.50	5	95.20	95.20	-4	3,734	-0.11%
2024/08/21	1	94.00	1	94.90	94.30	0	3,823	0.00%
2024/08/19	0	0.00	1	94.30	94.10	-1	3,837	-0.03%
2024/08/15	3	91.33	0	0.00	91.80	3	3,877	0.08%
2024/08/14	1	93.40	0	0.00	92.60	1	3,855	0.03%
2024/08/13	1	92.70	1.5	93.17	93.00	-0.5	3,879	-0.01%
2024/08/12	1	91.80	3	92.13	92.20	-2	3,885	-0.05%
2024/08/09	10	94.24	9	92.78	92.20	1	3,859	0.03%
2024/08/08	0	0.00	1	91.80	94.40	-1	3,780	-0.03%
2024/08/07	1	90.00	1	90.70	92.10	0	3,792	0.00%
2024/08/05	2	87.80	2	89.30	87.30	0	3,924	0.00%
2024/08/01	2	99.30	3.1	99.59	100.00	-1.1	3,917	-0.03%
2024/07/29	1	93.10	0	0.00	92.70	1	3,924	0.03%
2024/07/26	2	98.70	0	0.00	97.20	2	3,936	0.05%
2024/07/23	0	0.00	2	101.50	101.50	-2	3,936	-0.05%
2024/07/22	0	0.00	1	98.40	97.30	-1	4,026	-0.02%
2024/07/17	1	105.00	0	0.00	106.00	1	4,093	0.02%
2024/07/15	0	0.00	0.2	104.00	104.00	-0.2	4,192	-0.01%
2024/07/12	0	105.00	0	0.00	104.50	0	4,254	0.00%
2024/07/11	0	0.00	3	104.67	106.00	-3	4,271	-0.07%
2024/07/10	1	107.00	2	106.50	106.00	-1	4,331	-0.02%
2024/07/09	0	0.00	2	106.00	108.00	-2	4,367	-0.05%
2024/07/08	0	108.28	0	0.00	108.50	0	4,344	0.00%
2024/07/05	0.1	111.00	1.3	111.30	111.50	-1.2	4,332	-0.03%
2024/07/04	2.1	108.04	0	0.00	109.00	2.1	4,386	0.05%
2024/07/03	1	109.50	0	0.00	110.00	1	4,431	0.02%
2024/07/02	1	111.00	0	0.00	111.50	1	4,543	0.02%
2024/07/01	1	113.00	0	0.00	112.50	1	4,603	0.02%
2024/06/28	0	0.00	1	114.50	115.00	-1	4,744	-0.02%
2024/06/21	4	113.50	18	114.28	114.50	-14	6,800	-0.21%
2024/06/20	4.1	112.62	3.3	112.65	113.00	0.8	6,943	0.01%
2024/06/19	1.2	110.58	0	0.00	112.00	1.2	6,973	0.02%
2024/06/17	3.1	110.17	30	109.50	109.00	-26.9	7,065	-0.38%
2024/06/14	1.2	110.92	0.9	110.50	112.00	0.3	7,189	0.00%
2024/06/13	1	110.50	0	0.00	112.00	1	7,281	0.01%
2024/06/12	1	108.00	3	108.50	109.50	-2	7,327	-0.03%
2024/06/11	1	109.02	0	0.00	108.50	1	7,442	0.01%
2024/06/07	2	111.26	1.1	114.00	111.00	0.9	7,701	0.01%
2024/06/06	4.1	116.67	1	118.00	115.50	3.1	7,775	0.04%
2024/06/05	1.5	116.00	0	0.00	117.00	1.5	7,812	0.02%
2024/06/04	2	117.97	0	0.00	117.00	2	8,010	0.03%
2024/06/03	6.2	120.08	22	120.11	120.00	-15.8	8,330	-0.19%
2024/05/31	4	117.00	11	117.91	118.00	-7	8,603	-0.08%
2024/05/30	6	115.58	12	115.17	115.00	-6	8,694	-0.07%
2024/05/29	31	117.00	1	117.00	117.50	30	8,895	0.34%
2024/05/28	13.1	118.34	3	118.83	116.50	10.1	9,087	0.11%
2024/05/27	5	116.00	5.7	116.62	117.50	-0.7	9,196	-0.01%
2024/05/24	1	111.50	0	0.00	112.00	1	9,253	0.01%
2024/05/23	6	114.50	1	113.00	113.50	5	9,394	0.05%
2024/05/22	4.3	115.50	4.2	115.62	115.50	0.1	9,767	0.00%
2024/05/21	4	113.75	3	114.67	114.50	1	10,031	0.01%
2024/05/20	2	113.00	2	114.00	114.00	0	10,135	0.00%
2024/05/17	3	114.00	0.1	113.00	114.00	2.9	10,330	0.03%
2024/05/16	0.6	113.68	0	0.00	113.00	0.6	10,523	0.01%
2024/05/15	1.1	113.50	0	0.00	112.50	1.1	10,805	0.01%
2024/05/13	2	111.50	0.1	112.00	112.00	1.9	12,076	0.02%
2024/05/10	5	114.10	2	117.00	114.50	3	12,864	0.02%
2024/05/09	2	117.50	3.4	117.24	119.50	-1.4	13,255	-0.01%
2024/05/07	1	115.00	1	114.50	114.50	0	14,078	0.00%
2024/05/06	0	113.50	2	113.00	114.00	-2	14,664	-0.01%
2024/05/03	1	113.00	1	115.00	111.50	0	14,980	0.00%
2024/05/02	1	112.50	1	112.50	112.50	0	15,317	0.00%
2024/04/30	1	113.00	0	0.00	112.50	1	15,649	0.01%
2024/04/29	0.2	115.00	10	115.00	116.00	-9.8	16,083	-0.06%
2024/04/26	12.2	113.98	1	116.50	113.00	11.2	16,379	0.07%
2024/04/25	2	110.75	0	0.00	110.50	2	16,446	0.01%
2024/04/24	1	114.00	1	116.00	113.50	0	16,450	0.00%
2024/04/22	0	0.00	1	110.00	109.00	-1	16,612	-0.01%
2024/04/19	1	110.00	2	110.50	112.00	-1	16,680	-0.01%
2024/04/18	0	0.00	0.2	115.75	115.50	-0.2	16,710	0.00%
2024/04/17	3	116.83	0	0.00	116.50	3	16,805	0.02%
2024/04/16	2	115.75	3	117.67	115.50	-1	16,969	-0.01%
2024/04/15	0	0.00	9	120.00	120.50	-9	17,056	-0.05%
2024/04/11	12	122.08	0	0.00	122.50	12	17,176	0.07%
2024/04/10	4	125.50	0	0.00	123.00	4	17,267	0.02%
2024/04/09	0	0.00	1	129.00	128.00	-1	17,307	-0.01%
2024/04/08	2	131.25	7	132.00	132.50	-5	17,458	-0.03%
2024/04/02	18	130.11	11	131.82	128.50	7	17,602	0.04%
2024/04/01	6.5	133.00	13	132.38	134.00	-6.5	17,668	-0.04%
2024/03/29	49	136.49	39	136.93	131.00	10	17,620	0.06%
2024/03/28	16	131.31	10	132.20	131.50	6	17,305	0.03%
2024/03/27	21	130.62	33	130.71	132.00	-12	17,599	-0.07%
2024/03/26	21	128.62	27.1	127.96	129.00	-6.1	17,322	-0.04%
2024/03/25	2	124.00	9.2	124.02	125.50	-7.2	16,892	-0.04%
2024/03/22	6	121.50	13	120.69	120.50	-7	16,746	-0.04%
2024/03/21	8.1	119.44	2	119.75	120.00	6.1	16,697	0.04%
2024/03/20	0	0.00	1.9	120.78	119.00	-1.9	16,679	-0.01%
2024/03/19	1.1	121.00	0	121.00	122.00	1.1	16,634	0.01%
2024/03/18	3	118.36	1	119.00	123.00	2	16,533	0.01%
2024/03/15	1	117.01	0	0.00	117.50	1	16,458	0.01%
2024/03/14	1	120.34	2	117.00	118.00	-1.1	16,399	-0.01%
2024/03/13	19.3	119.00	1	120.00	118.50	18.3	16,296	0.11%
2024/03/12	9	126.11	18	125.50	126.00	-9	16,042	-0.06%
2024/03/11	3	123.17	1	125.50	123.50	2	16,071	0.01%
2024/03/08	19.3	128.97	18	125.94	123.00	1.3	16,014	0.01%
2024/03/07	33.1	129.15	27	131.39	125.00	6.1	15,879	0.04%
2024/03/06	33.1	133.49	21.2	132.90	133.50	11.9	15,534	0.08%
2024/03/05	1	131.00	7.2	130.58	131.00	-6.2	15,236	-0.04%
2024/03/04	15.1	129.60	11	129.55	127.00	4.1	15,135	0.03%
2024/03/01	12.1	129.96	27	128.63	131.00	-14.9	14,965	-0.10%
2024/02/29	7.1	126.51	5	124.20	127.00	2.1	14,759	0.01%
2024/02/27	2	124.50	4	124.00	124.50	-2	14,539	-0.01%
2024/02/26	18	124.39	22	127.25	127.50	-4	14,411	-0.03%
2024/02/23	28.2	128.59	40.2	127.04	125.00	-12	14,288	-0.08%
2024/02/22	12	134.25	9	134.61	132.50	3	13,948	0.02%
2024/02/21	9	134.33	6	132.00	132.00	3	13,715	0.02%
2024/02/20	9.1	132.53	8.3	133.67	134.00	0.8	13,634	0.01%
2024/02/19	7	136.21	7	135.29	134.50	0	13,535	0.00%
2024/02/16	12	136.13	31	135.03	136.00	-19	13,404	-0.14%
2024/02/15	25	139.06	42	139.19	138.00	-17	13,144	-0.13%
2024/02/05	138.6	137.34	116	134.59	132.50	22.6	12,740	0.18%	大買/大賣/
2024/02/02	79.2	131.13	71.1	131.91	134.50	8.1	12,054	0.07%
2024/02/01	31.1	121.55	35.2	121.82	122.50	-4.1	11,430	-0.04%
2024/01/31	15.2	116.77	13.1	117.04	116.50	2.1	11,199	0.02%
2024/01/30	52.2	119.52	55	120.26	118.00	-2.8	11,261	-0.02%
2024/01/29	47.1	116.44	73.2	115.72	117.00	-26.1	10,883	-0.24%
2024/01/26	15	110.70	17	111.06	109.00	-2	10,329	-0.02%
2024/01/25	26	110.21	13	110.92	109.00	13	10,066	0.13%
2024/01/24	21.2	111.72	17.9	112.11	111.50	3.3	9,756	0.03%
2024/01/23	18	110.42	21.4	110.03	111.50	-3.4	9,444	-0.04%
2024/01/22	9.1	104.39	23.4	105.05	107.50	-14.4	8,967	-0.16%
2024/01/19	20.2	100.25	20	99.62	100.50	0.2	8,676	0.00%
2024/01/17	3.1	98.10	3	98.13	97.70	0.1	8,490	0.00%
2024/01/16	4	100.18	1	103.00	99.40	3	8,459	0.04%
2024/01/15	9	101.61	4	102.13	101.50	5	8,322	0.06%
2024/01/12	3.1	102.98	3	103.33	102.50	0.1	8,275	0.00%
2024/01/11	21.2	101.91	16	101.78	101.50	5.2	8,245	0.06%
2024/01/10	2.1	100.97	3	99.47	102.00	-0.9	8,263	-0.01%
2024/01/09	22	98.76	1	98.80	97.50	21	8,176	0.26%
2024/01/08	5	98.06	0	0.00	98.10	5	8,102	0.06%
2024/01/05	7	99.17	0	0.00	98.70	7	8,110	0.09%
2024/01/04	1	104.50	1	104.50	101.00	0	8,137	0.00%
2024/01/03	8	104.81	7	106.43	104.50	1	8,332	0.01%
2024/01/02	14	110.07	8.1	109.40	109.00	5.9	8,274	0.07%
2023/12/29	2	108.50	6	108.00	107.50	-4	8,143	-0.05%
2023/12/28	10	107.00	6.1	107.17	105.50	3.9	8,057	0.05%
2023/12/27	4.2	106.43	2	105.25	108.00	2.2	8,127	0.03%
2023/12/26	12.1	105.58	4	105.25	106.00	8.1	8,206	0.10%
2023/12/25	33	108.97	85	109.18	105.00	-52	8,301	-0.63%
2023/12/22	70	105.91	25	105.20	106.00	45	7,963	0.56%
2023/12/21	0	0.00	8	95.41	96.50	-8	7,744	-0.10%
2023/12/20	6	95.42	0	0.00	94.70	6	7,812	0.08%
2023/12/19	2	92.60	0	0.00	93.60	2	7,904	0.03%
2023/12/18	0	0.00	0.1	94.00	93.60	-0.1	7,947	0.00%
2023/12/15	5	95.20	1	95.40	93.80	4	8,032	0.05%
2023/12/13	0	0.00	5	94.40	94.10	-5	8,232	-0.06%
2023/12/08	0	0.00	1	96.50	95.30	-1	8,450	-0.01%
2023/12/07	7.1	95.03	2	95.55	94.70	5.1	8,538	0.06%
2023/12/06	9	95.52	1	97.40	95.40	8	8,671	0.09%
2023/12/05	0	0.00	6	97.10	96.20	-6	8,706	-0.07%
2023/12/04	6.1	94.73	0	0.00	94.00	6.1	8,737	0.07%
2023/12/01	1	99.00	2	99.50	99.00	-1	8,752	-0.01%
2023/11/30	15	99.19	2.1	99.95	98.40	12.9	8,901	0.15%
2023/11/29	1	99.80	3	99.67	99.60	-2	8,945	-0.02%
2023/11/28	0	0.00	5	98.00	98.50	-5	9,067	-0.06%
2023/11/27	5.1	94.70	0	0.00	93.60	5.1	9,242	0.05%
2023/11/22	2	99.90	1	100.50	99.10	1	10,020	0.01%
2023/11/21	5.2	101.41	3	101.67	101.50	2.2	10,285	0.02%
2023/11/20	0	0.00	3	101.17	102.00	-3	10,949	-0.03%
2023/11/17	6	100.12	7	100.23	100.00	-1	11,177	-0.01%
2023/11/16	9	100.18	6	100.50	101.00	3	11,857	0.03%
2023/11/15	6	98.88	15	99.24	98.80	-9	12,273	-0.07%
2023/11/14	51	98.58	51	97.24	97.10	0	12,830	0.00%
2023/11/13	9	97.81	10	98.30	97.90	-1	13,796	-0.01%
2023/11/10	4	96.03	3	97.37	95.20	1	14,333	0.01%
2023/11/09	10	99.40	39	99.79	99.60	-29	14,575	-0.20%
2023/11/08	60	100.21	34	99.29	98.90	26	14,633	0.18%
2023/11/07	17	97.27	30	96.52	97.50	-13	14,402	-0.09%
2023/11/06	22.2	99.00	6	97.37	99.70	16.2	14,182	0.11%
2023/11/03	2	91.55	0	0.00	90.80	2	13,849	0.01%
2023/11/02	5	93.52	4	93.25	93.00	1	13,830	0.01%
2023/11/01	1	88.10	0	0.00	89.50	1	13,856	0.01%
2023/10/27	1	90.10	1	91.20	90.10	0	13,997	0.00%
2023/10/26	3	90.07	4	90.58	89.40	-1	14,060	-0.01%
2023/10/25	1	93.60	1	93.90	93.10	0	14,076	0.00%
2023/10/23	2	93.35	3	92.53	92.20	-1	15,327	-0.01%
2023/10/20	1.1	92.61	0	0.00	92.50	1.1	15,897	0.01%
2023/10/19	0	94.10	12	93.56	93.80	-12	16,900	-0.07%
2023/10/18	14	96.69	26	95.42	95.00	-12	17,819	-0.07%
2023/10/17	3	99.97	6	100.07	99.90	-3	17,877	-0.02%
2023/10/16	3	103.83	1	103.00	103.00	2	18,907	0.01%
2023/10/13	5	105.50	4	105.63	106.00	1	19,585	0.01%
2023/10/12	3.2	106.91	3	107.84	108.50	0.2	20,038	0.00%
2023/10/11	23	108.52	25	112.46	105.00	-2	20,439	-0.01%
2023/10/06	10.1	117.00	5	118.60	116.50	5.1	20,700	0.02%
2023/10/05	5	117.30	5	118.20	118.50	0	20,878	0.00%
2023/10/04	12	116.83	5	116.30	117.00	7	20,883	0.03%
2023/10/03	50.1	121.15	10	122.70	119.50	40.1	20,916	0.19%
2023/10/02	82	121.38	81	121.75	122.00	1	20,971	0.00%
2023/09/28	13	116.31	10	115.85	116.50	3	20,867	0.01%
2023/09/27	43	113.03	57	112.59	115.00	-14	20,852	-0.07%
2023/09/26	40	114.54	34	112.53	111.00	6	21,236	0.03%
2023/09/25	2	110.00	5	110.30	109.50	-3	21,345	-0.01%
2023/09/22	4	106.50	6.1	107.69	109.50	-2.1	21,354	-0.01%
2023/09/21	3	105.33	2	106.50	106.50	1	21,289	0.00%
2023/09/20	1	108.00	3	108.17	107.50	-2	21,308	-0.01%
2023/09/19	2	107.75	13	107.19	107.00	-11	21,372	-0.05%
2023/09/18	2	110.50	1	110.00	110.50	1	21,265	0.00%
2023/09/15	4	113.50	0	0.00	115.50	4	21,287	0.02%
2023/09/14	1	115.50	2	115.75	115.50	-1	21,379	0.00%
2023/09/13	2	112.25	1	112.50	112.50	1	21,744	0.00%
2023/09/12	3	114.83	4	114.00	113.50	-1	21,932	0.00%
2023/09/11	4	116.38	10	116.80	115.50	-6	22,143	-0.03%
2023/09/08	9	120.72	8	120.69	120.50	1	22,151	0.00%
2023/09/07	4.3	124.53	2	124.75	124.50	2.3	22,155	0.01%
2023/09/06	0	0.00	1	127.50	127.00	-1	22,432	0.00%
2023/09/05	4	124.38	3	124.50	126.50	1	22,712	0.00%
2023/09/04	3	127.67	1	127.00	128.00	2	22,644	0.01%
2023/09/01	46	130.10	42	131.96	128.50	4	22,782	0.02%
2023/08/31	6	131.50	22	135.80	136.00	-16	22,757	-0.07%
2023/08/30	9	133.22	9	133.50	132.00	0	22,673	0.00%
2023/08/29	9	132.50	4	132.63	132.00	5	22,883	0.02%
2023/08/28	22.1	133.84	9.3	136.72	132.50	12.8	22,896	0.06%
2023/08/25	26	142.90	17	144.59	141.00	9	22,831	0.04%
2023/08/24	65	150.17	46	152.11	144.50	19	22,784	0.08%
2023/08/23	14	146.96	18	147.47	145.00	-4	22,838	-0.02%
2023/08/22	32	148.06	37	148.55	145.50	-5	23,738	-0.02%
2023/08/21	32	146.59	23	148.00	151.00	9	23,305	0.04%
2023/08/18	101.3	145.45	74	147.43	137.50	27.3	22,972	0.12%	大買/
2023/08/17	51	147.23	112	146.93	147.50	-61	22,528	-0.27%	大賣/
2023/08/16	168	139.41	127	137.46	143.50	41	21,786	0.19%	大買/大賣/
2023/08/15	64	131.58	36	130.28	130.50	28	21,880	0.13%
2023/08/14	36	125.08	47	125.64	124.00	-11	21,769	-0.05%
2023/08/11	10	130.50	5	127.90	130.00	5	21,742	0.02%
2023/08/10	10	123.50	5	124.00	123.50	5	21,931	0.02%
2023/08/09	0	0.00	1	133.50	137.00	-1	21,988	0.00%
2023/08/08	5	135.50	5	134.50	136.00	0	22,187	0.00%
2023/08/07	13	135.12	0	0.00	139.00	13	22,401	0.06%
2023/08/04	3	120.83	8	125.19	128.50	-5	22,641	-0.02%
2023/08/02	5	118.00	2	120.50	117.00	3	23,300	0.01%
2023/08/01	4	124.21	5	125.90	130.00	-1	24,394	0.00%
2023/07/31	1	130.50	5	137.20	132.00	-4	24,482	-0.02%
2023/07/28	3	142.67	2	142.00	144.50	1	24,568	0.00%
2023/07/27	108	151.05	120	149.55	145.00	-12	24,523	-0.05%	大買/大賣/
2023/07/26	110	142.60	109	143.90	141.00	1	23,764	0.00%	大買/大賣/
2023/07/25	25	142.32	19	145.03	139.00	6	23,183	0.03%
2023/07/24	21	145.45	166.6	147.60	143.50	-145.6	22,575	-0.65%	大賣/鉅額交易
2023/07/21	199	135.81	86	132.14	137.50	113	21,528	0.52%	大買/鉅額交易
2023/07/20	33	122.67	17	125.00	125.00	16	20,557	0.08%
2023/07/19	40	115.24	230	114.20	114.00	-190	20,318	-0.94%	大賣/鉅額交易
2023/07/18	258	108.83	99	105.53	112.50	159	19,201	0.83%	大買/鉅額交易
2023/07/17	23	97.77	21	99.88	102.50	2	18,442	0.01%
2023/07/14	70	100.29	64.1	99.00	101.00	5.9	17,939	0.03%
2023/07/13	39	100.33	34.1	98.11	96.30	5	17,454	0.03%
2023/07/12	3.1	94.34	3	93.57	93.80	0.1	17,025	0.00%
2023/07/11	5.1	91.93	2	91.80	90.70	3.1	16,783	0.02%
2023/07/10	4	91.15	7	91.17	90.10	-3	16,667	-0.02%
2023/07/07	3	94.17	3	95.93	92.80	0	16,520	0.00%
2023/07/06	13	100.29	10	99.00	96.70	3	16,301	0.02%
2023/07/05	14	101.18	3	102.83	102.00	11	16,095	0.07%
2023/07/04	86	103.85	139.1	104.24	108.00	-53.1	15,884	-0.33%	大賣/
2023/07/03	86	99.18	28.6	98.99	102.00	57.4	15,347	0.37%
2023/06/30	0.3	92.50	2	92.60	93.00	-1.7	14,909	-0.01%
2023/06/29	2	91.20	6	91.02	91.40	-4	14,811	-0.03%
2023/06/28	1	89.30	8	90.03	89.30	-7	14,780	-0.05%
2023/06/27	7	86.80	7	87.41	87.00	0	14,780	0.00%
2023/06/26	13	89.52	14	89.43	89.80	-1	14,745	-0.01%
2023/06/21	1	91.80	13	91.72	92.10	-12	14,717	-0.08%
2023/06/20	25	91.44	4	91.88	90.40	21	14,682	0.14%
2023/06/19	31	90.91	31	92.25	90.20	0	14,599	0.00%
2023/06/16	43	92.96	46	92.63	92.00	-3	14,162	-0.02%
2023/06/15	63	92.97	64	91.37	90.10	-1	13,900	-0.01%
2023/06/14	20	91.20	19.6	90.44	92.70	0.4	13,578	0.00%
2023/06/13	3.3	87.79	1	87.90	88.30	2.3	13,405	0.02%
2023/06/12	13	86.62	10	87.31	85.10	3	13,270	0.02%
2023/06/09	102	91.69	104	91.11	91.20	-2	12,936	-0.02%	大買/大賣/
2023/06/08	25	88.95	22	88.54	88.40	3	12,556	0.02%
2023/06/07	35	90.13	40	89.55	89.80	-5	12,450	-0.04%
2023/06/06	25	88.55	25	87.52	87.60	0	12,210	0.00%
2023/06/05	19	87.75	9	87.22	87.90	10	12,078	0.08%
2023/06/02	15	89.09	19.3	89.19	87.90	-4.3	11,920	-0.04%
2023/06/01	11	87.87	130	87.70	88.20	-119	11,438	-1.04%	大賣/鉅額交易
2023/05/31	135	85.58	9	87.13	86.80	126	11,172	1.13%	大買/鉅額交易
2023/05/30	7	88.31	36	87.91	87.90	-29	10,847	-0.27%
2023/05/29	158	88.07	190.1	88.19	89.00	-32	10,580	-0.30%	大買/大賣/
2023/05/26	110	86.19	128	86.30	84.50	-18	9,771	-0.18%	大買/大賣/
2023/05/25	34	79.92	41.4	80.90	81.50	-7.4	8,547	-0.09%
2023/05/24	2	72.59	6	73.48	74.10	-4	8,237	-0.05%
2023/05/23	94	72.07	49	73.04	72.00	45	8,023	0.56%
2023/05/22	56.1	71.54	49	72.76	72.30	7.1	7,791	0.09%
2023/05/19	111	71.34	66	69.40	71.70	45	7,502	0.60%	大買/
2023/05/18	4	67.64	5	67.82	68.20	-1	6,752	-0.01%
2023/05/17	5	66.20	6	66.60	66.30	-1	6,480	-0.02%
2023/05/16	2	65.00	3	66.63	64.80	-1	6,224	-0.02%
2023/05/15	1	65.20	1	64.90	65.50	0	5,967	0.00%
2023/05/12	1	65.00	1	63.50	65.00	0	5,841	0.00%
2023/05/11	2	65.00	2	65.80	65.00	0	5,603	0.00%
2023/05/10	9	68.04	20	67.36	68.20	-11	5,334	-0.21%
2023/05/09	17	67.95	24	66.95	67.60	-7	4,964	-0.14%
2023/05/08	38	64.97	50.4	65.44	66.00	-12.4	4,214	-0.29%
2023/05/05	1	59.40	4	59.21	61.60	-3	3,060	-0.10%
2023/05/04	3	55.34	12	55.48	56.00	-9	2,856	-0.31%
2023/05/02	0	0.00	2	54.40	54.00	-2	2,645	-0.08%
2023/04/28	2	52.00	0	0.00	52.60	2	2,610	0.08%
2023/04/25	0	0.00	1	51.10	50.90	-1	2,543	-0.04%
2023/04/21	1	53.00	1	51.40	51.30	0	2,474	0.00%
2023/04/19	0	0.00	1	54.70	53.70	-1	2,460	-0.04%
2023/04/18	1	56.80	8	56.13	55.00	-7	2,436	-0.29%
2023/04/17	7	55.59	6	55.98	56.00	1	2,334	0.04%
2023/04/12	4	53.03	3	52.80	52.80	1	2,106	0.05%
2023/04/07	3	52.50	3	52.27	51.70	0	1,988	0.00%
2023/03/31	0	0.00	2	52.40	52.40	-2	1,896	-0.11%
2023/03/30	0	0.00	7	53.10	52.50	-7	1,873	-0.37%
2023/03/29	1	52.10	0	0.00	52.00	1	1,822	0.05%
2023/03/28	6	51.50	4	51.48	51.80	2	1,782	0.11%
2023/03/27	2	53.15	10	53.02	52.90	-8	1,692	-0.47%
2023/03/24	2	50.70	7.1	51.22	51.40	-5.1	1,583	-0.32%
2023/03/23	2	50.70	3	51.23	51.30	-1	1,535	-0.07%
2023/03/22	4	50.33	15	50.22	50.50	-11	1,470	-0.75%
2023/03/21	5	48.80	8	49.30	49.10	-3	1,364	-0.22%
2023/03/20	1	48.05	0	0.00	47.60	1	1,311	0.08%
2023/03/16	0	0.00	0.1	48.05	47.55	-0.1	1,401	0.00%
2023/03/15	1	48.00	10.4	48.39	47.85	-9.4	1,490	-0.63%
2023/03/14	0.1	46.65	8	46.58	46.95	-7.9	1,519	-0.52%
2023/03/13	3	45.78	10	45.85	46.10	-7	1,515	-0.46%
2023/03/10	9.5	45.09	1	45.20	45.20	8.5	1,529	0.56%
2023/03/09	0.2	45.25	0	0.00	45.05	0.2	1,548	0.01%
2023/03/06	0	0.00	2	44.25	44.20	-2	1,556	-0.13%
2023/03/01	0	0.00	1	43.80	43.80	-1	1,594	-0.06%
2023/02/24	5	43.10	1	43.40	43.40	4	1,578	0.25%
2023/02/21	0	0.00	0	43.05	42.80	0	1,625	0.00%
2023/02/20	2	43.05	0	0.00	43.00	2	1,678	0.12%
2023/02/10	2	42.20	0	0.00	42.10	2	1,911	0.10%
2023/02/09	2	43.15	0	0.00	42.95	2	2,041	0.10%
2023/02/08	0	0.00	5	43.28	43.25	-5	2,138	-0.23%
2023/01/17	1	41.45	0	0.00	41.35	1	2,223	0.04%
2023/01/13	4	41.10	0	0.00	41.05	4	2,258	0.18%
2023/01/12	6	41.88	0	0.00	41.35	6	2,292	0.26%
2023/01/11	1	42.10	0	0.00	42.30	1	2,302	0.04%
2023/01/10	1	42.10	0	0.00	42.10	1	2,314	0.04%
2023/01/04	1	42.65	0	0.00	42.60	1	2,395	0.04%
2023/01/03	2	42.75	0	0.00	42.95	2	2,417	0.08%
2022/12/30	1	42.90	0	0.00	42.70	1	2,419	0.04%
2022/12/28	3	44.13	0	0.00	43.40	3	2,443	0.12%
2022/12/23	4	44.81	0	0.00	44.85	4	2,420	0.17%
2022/12/22	5	46.20	0	0.00	46.15	5	2,406	0.21%
2022/12/20	1	45.80	0	0.00	44.85	1	2,388	0.04%
2022/12/19	2	45.80	0	0.00	45.85	2	2,374	0.08%
2022/12/12	1	44.25	0	0.00	44.40	1	2,268	0.04%
2022/12/08	4	45.89	4	45.30	45.80	0	2,185	0.00%
2022/12/07	2	44.30	2	44.93	43.85	0	2,109	0.00%
2022/12/02	0	0.00	1	47.60	47.95	-1	1,809	-0.06%
2022/12/01	0	0.00	8	46.54	47.20	-8	1,744	-0.46%
2022/11/30	1	47.15	0	0.00	47.00	1	1,695	0.06%
2022/11/29	1	45.90	0	0.00	45.95	1	1,630	0.06%
2022/11/28	0	0.00	1	44.85	45.95	-1	1,606	-0.06%
2022/11/24	1	45.30	0	0.00	45.40	1	1,592	0.06%
2022/11/23	1	45.05	1	46.00	46.05	0	1,564	0.00%
2022/11/21	0	0.00	10	45.34	44.65	-10	1,543	-0.65%
2022/11/17	1	45.30	0	0.00	45.75	1	1,515	0.07%
2022/11/16	10	45.70	0	0.00	45.55	10	1,485	0.67%
2022/11/11	3	45.25	12.1	44.34	44.25	-9.1	1,424	-0.64%
2022/11/10	0	0.00	3	45.45	45.65	-3	1,376	-0.22%
2022/11/09	3	45.03	4	44.85	45.05	-1	1,349	-0.07%
2022/11/08	12	45.28	5.1	45.23	45.00	6.9	1,335	0.52%
2022/11/07	12	46.05	14	45.24	46.10	-2	1,279	-0.16%
2022/11/04	11	42.97	10	43.65	43.55	1	1,161	0.09%
2022/11/01	0	0.00	5	40.62	40.75	-5	1,176	-0.42%
2022/10/31	5.1	40.21	0	0.00	40.20	5.1	1,199	0.43%
2022/10/27	1.1	40.81	1	41.80	42.15	0.1	1,254	0.01%
2022/10/20	1	38.70	0	0.00	38.85	1	1,381	0.07%
2022/10/19	1	40.55	0	0.00	40.50	1	1,351	0.07%
2022/10/12	1	40.70	1	40.10	40.90	0	1,376	0.00%
2022/09/28	1	36.35	0	0.00	36.10	1	1,414	0.07%
2022/09/14	0	0.00	2	41.80	41.90	-2	1,510	-0.13%
2022/09/12	0	0.00	1	40.30	40.10	-1	1,495	-0.07%
2022/09/08	1	39.30	0	0.00	39.65	1	1,497	0.07%
2022/09/06	2	39.35	0	0.00	39.40	2	1,501	0.13%
2022/09/02	1	41.05	0	0.00	40.75	1	1,494	0.07%
2022/08/29	1	42.05	0	0.00	42.10	1	1,491	0.07%
2022/08/26	1	42.00	0	0.00	42.10	1	1,482	0.07%
2022/08/25	0	0.00	1	42.80	42.40	-1	1,466	-0.07%
2022/08/24	1	42.70	0	0.00	42.70	1	1,463	0.07%
2022/08/17	0	0.00	1	44.00	43.90	-1	1,416	-0.07%
2022/08/12	1	42.80	0	0.00	42.70	1	1,391	0.07%
2022/08/10	3	43.62	0	0.00	43.55	3	1,356	0.22%
2022/08/08	0	0.00	1	42.20	42.40	-1	1,285	-0.08%
2022/08/05	1	41.90	1	42.05	41.25	0	1,223	0.00%
2022/08/02	1	40.30	0	0.00	41.85	1	1,120	0.09%
2022/07/12	0	0.00	1	33.25	31.30	-1	708	-0.14%
2022/07/08	3	33.15	2	32.90	33.30	1	668	0.15%
2022/07/05	0.1	32.70	0	0.00	32.85	0.1	626	0.02%
2022/06/23	0	0.00	3	35.55	35.95	-3	578	-0.52%
2022/06/02	0	0.00	1	38.10	38.10	-1	707	-0.14%
2022/05/13	0.2	35.50	0	0.00	35.45	0.2	1,436	0.01%
2022/05/10	0	0.00	20	35.49	36.00	-20	1,535	-1.30%
2022/05/09	2.2	35.81	0	0.00	35.40	2.2	1,610	0.14%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/14	1	38.95	0	0.00	38.85	1	3,168	0.03%
2022/03/15	1	41.25	0	0.00	41.20	1	3,701	0.03%
2022/03/11	1	43.05	0	0.00	43.10	1	3,721	0.03%
2022/03/08	1	42.35	3	42.95	42.25	-2	3,734	-0.05%
2022/03/07	4	43.16	0	0.00	43.05	4	3,754	0.11%
2022/03/03	1	44.80	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	44.80	0	0.00	45.05	1	3,900	0.03%
2022/02/23	0	0.00	1	46.10	46.75	-1	4,430	-0.02%
2022/02/22	10	45.40	7	45.05	45.20	3	4,542	0.07%
2022/02/21	4	46.03	31	46.54	45.80	-27	4,501	-0.60%
2022/02/18	55	47.92	30	47.91	48.45	25	4,363	0.57%
2022/02/17	2	47.70	5	46.22	45.70	-3	4,183	-0.07%
2022/02/16	3	46.58	0	0.00	46.85	3	4,080	0.07%
2022/02/15	1	46.80	3	46.45	45.75	-2	4,056	-0.05%
2022/02/08	1	47.15	1	46.75	47.05	0	3,864	0.00%
2022/02/07	2	44.65	3	44.53	45.25	-1	3,761	-0.03%
2022/01/26	2	42.38	1	41.60	42.30	1	3,695	0.03%
2022/01/21	22	47.05	21	47.01	44.65	1	3,453	0.03%
2022/01/20	8	46.56	13	46.79	48.10	-5	3,180	-0.16%
2022/01/19	3	46.85	2	47.10	47.20	1	2,850	0.04%
2022/01/18	2	45.90	0	0.00	45.75	2	2,558	0.08%
2022/01/13	0	0.00	1	43.05	42.85	-1	2,343	-0.04%
2022/01/12	1	42.10	0	0.00	42.55	1	2,328	0.04%
2021/12/29	2	45.05	2	44.88	45.05	0	2,186	0.00%
2021/12/27	0	0.00	1	42.60	42.50	-1	1,952	-0.05%
2021/12/24	0	0.00	1	41.90	42.00	-1	1,948	-0.05%
2021/12/23	3	42.90	0	0.00	42.50	3	1,931	0.16%
2021/12/22	2	42.78	3	42.87	42.25	-1	1,879	-0.05%
2021/12/21	1	40.05	0	0.00	40.05	1	1,723	0.06%
2021/12/20	0	0.00	2	39.65	40.05	-2	1,719	-0.12%
2021/12/10	1	40.80	0	0.00	40.95	1	1,661	0.06%
2021/12/07	0	0.00	1	40.80	40.80	-1	1,600	-0.06%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/03	2	41.88	0	0.00	41.80	2	1,573	0.13%
2021/12/02	1	41.80	12	42.19	41.80	-11	1,563	-0.70%
2021/11/30	9	41.81	0	0.00	41.70	9	1,492	0.60%
2021/11/29	4	42.25	0	0.00	41.70	4	1,395	0.29%
2021/11/26	0	0.00	5	43.75	43.20	-5	1,356	-0.37%
2021/11/25	2	45.85	8	46.53	46.00	-6	1,264	-0.47%
2021/11/24	134	47.09	132	46.19	45.55	2	1,162	0.17%	大買/大賣/
2021/11/23	0	0.00	1	43.45	44.00	-1	873	-0.11%
2021/11/22	5	44.56	59	45.06	44.50	-54	822	-6.57%
2021/11/19	110	42.42	47	42.45	42.55	63	645	9.76%	大買/
2021/11/10	1	38.50	0	0.00	38.50	1	504	0.20%
2021/11/05	0	0.00	3	40.05	40.20	-3	515	-0.58%
2021/11/02	0.2	39.13	0	0.00	39.00	0.2	523	0.03%
2021/10/28	1	38.00	0	0.00	38.05	1	592	0.17%
2021/09/23	0	0.00	2	38.65	38.75	-2	797	-0.25%
2021/09/17	0	0.00	1	39.60	39.30	-1	808	-0.12%
2021/09/15	0	0.00	0.1	39.05	38.80	-0.1	837	-0.01%
2021/09/13	0	0.00	2	39.60	39.40	-2	867	-0.23%
2021/09/09	0	0.00	2	39.50	39.50	-2	902	-0.22%
2021/09/06	0	0.00	5	39.20	39.05	-5	913	-0.55%
2021/08/26	1	39.35	0	0.00	39.25	1	958	0.10%
2021/08/23	1	38.30	0	0.00	38.70	1	1,006	0.10%
2021/08/17	1	36.50	0	0.00	36.45	1	1,022	0.10%
2021/08/12	0	0.00	1	38.30	38.55	-1	1,032	-0.10%
2021/08/10	1	39.10	0	0.00	39.10	1	1,042	0.10%
2021/08/09	1	39.70	2	39.45	39.35	-1	1,069	-0.09%
2021/08/06	0	0.00	1	39.60	39.55	-1	1,087	-0.09%
2021/08/05	0	0.00	1	40.30	40.15	-1	1,126	-0.09%
2021/08/02	2	43.60	0	0.00	43.75	2	1,223	0.16%
2021/07/29	2	43.33	0	0.00	43.40	2	1,298	0.15%
2021/07/28	2	43.08	0	0.00	43.25	2	1,325	0.15%
2021/07/20	2	46.75	0	0.00	46.50	2	1,502	0.13%
2021/07/15	0	0.00	2	47.35	47.45	-2	1,573	-0.13%
2021/07/14	0	0.00	4	47.50	47.65	-4	1,602	-0.25%
2021/07/13	2	48.40	0	0.00	48.05	2	1,600	0.12%
2021/07/12	3	46.55	0	0.00	47.45	3	1,566	0.19%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/07/07	0	45.80	0	0.00	45.40	0	1,622	0.00%
2021/07/02	0.5	45.20	0	0.00	45.10	0.5	1,695	0.03%
2021/06/24	1	46.20	0	0.00	46.15	1	1,837	0.05%
2021/06/23	0	0.00	1	45.70	46.75	-1	1,835	-0.05%
2021/06/22	1	45.60	0	0.00	45.20	1	1,821	0.05%
2021/06/11	1	44.50	0	0.00	44.35	1	1,917	0.05%
2021/06/02	0	0.00	1	45.00	45.00	-1	2,191	-0.05%
2021/06/01	1	45.05	2.1	45.54	45.95	-1.1	2,234	-0.05%
2021/05/31	0	0.00	14	43.40	43.45	-14	2,243	-0.62%
2021/05/28	0	0.00	0.1	43.84	43.35	-0.1	2,285	0.00%
2021/05/19	2	42.70	0	0.00	42.20	2	2,754	0.07%
2021/05/18	1	42.90	6	42.35	42.70	-5	2,772	-0.18%
2021/05/17	0	0.00	8	40.83	42.00	-8	2,832	-0.28%
2021/05/13	3	40.85	4	38.75	41.50	-1	2,835	-0.04%
2021/05/12	1	39.75	1	39.80	40.05	0	2,810	0.00%
2021/05/11	1.1	43.89	0	0.00	43.75	1.1	2,768	0.04%
2021/05/07	4	47.74	2	46.95	48.10	2	2,715	0.07%
2021/05/05	1	49.45	0	0.00	48.80	1	2,706	0.04%
2021/05/04	0	0.00	4	49.83	49.30	-4	2,745	-0.15%
2021/05/03	4	52.05	0	0.00	51.70	4	2,763	0.14%
2021/04/27	1	52.70	0	0.00	52.70	1	2,769	0.04%
2021/04/26	1.1	52.21	0	0.00	52.20	1.1	2,777	0.04%
2021/04/23	1	52.30	0	0.00	52.50	1	2,778	0.04%
2021/04/22	2	52.65	0	0.00	52.30	2	2,794	0.07%
2021/04/21	1	53.10	0	0.00	53.50	1	2,770	0.04%
2021/04/20	1	52.90	1	53.20	53.20	0	2,771	0.00%
2021/04/16	0	0.00	2	52.30	52.40	-2	2,810	-0.07%
2021/04/15	0.2	52.30	0	0.00	52.30	0.2	2,852	0.01%
2021/04/13	2	52.30	4	53.45	52.30	-2	2,848	-0.07%
2021/04/12	2	53.50	3	53.00	53.70	-1	2,817	-0.04%
2021/04/09	5	53.10	5	52.80	52.80	0	2,803	0.00%
2021/04/08	2	53.00	1	53.10	53.10	1	2,782	0.04%
2021/04/07	1	52.60	0	0.00	52.80	1	2,760	0.04%
2021/04/06	0	0.00	4	52.90	53.00	-4	2,729	-0.15%
2021/03/31	2	52.80	0	0.00	52.90	2	2,672	0.07%
2021/03/30	0	0.00	3	52.50	52.70	-3	2,650	-0.11%
2021/03/24	0	0.00	2	52.20	52.20	-2	2,687	-0.07%
2021/03/23	3	52.30	2	52.50	52.50	1	2,706	0.04%
2021/03/22	3	51.97	0	0.00	52.30	3	2,713	0.11%
2021/03/19	0	0.00	2	52.20	52.30	-2	2,690	-0.07%
2021/03/17	2	52.25	0	0.00	52.40	2	2,696	0.07%
2021/03/16	1	51.80	0	0.00	52.00	1	2,744	0.04%
2021/03/12	9	51.91	0	0.00	51.90	9	2,729	0.33%
2021/03/10	2	52.55	0	0.00	52.80	2	2,713	0.07%
2021/03/09	10	51.40	0	0.00	51.30	10	2,760	0.36%
2021/03/08	0	0.00	1	53.30	52.50	-1	2,765	-0.04%
2021/03/05	10	53.38	0	0.00	53.10	10	2,816	0.36%
2021/03/04	1	54.80	0	0.00	54.70	1	2,902	0.03%
2021/03/02	2	55.85	0	0.00	55.00	2	2,896	0.07%
2021/02/26	1	56.50	0	0.00	56.00	1	2,884	0.03%
2021/02/25	0	0.00	2	56.25	57.30	-2	2,866	-0.07%
2021/02/24	1	55.60	3	56.00	55.20	-2	2,833	-0.07%
2021/02/23	2	56.75	0	0.00	56.10	2	2,788	0.07%
2021/02/22	6	56.67	7	56.87	57.30	-1	2,772	-0.04%
2021/02/19	0	0.00	6	55.27	55.60	-6	2,704	-0.22%
2021/02/17	2	54.75	1	55.70	54.50	1	2,654	0.04%
2021/02/04	4	53.20	0	0.00	52.60	4	2,600	0.15%
2021/02/03	1	53.00	1	54.40	53.00	0	2,633	0.00%
2021/02/02	0	0.00	2	51.90	53.10	-2	2,639	-0.08%
2021/02/01	2	51.00	0	0.00	51.10	2	2,682	0.07%
2021/01/28	5	53.12	0	0.00	52.50	5	2,685	0.19%
2021/01/27	4	53.60	0	0.00	53.60	4	2,654	0.15%
2021/01/26	8	53.54	0	0.00	53.30	8	2,652	0.30%
2021/01/25	0	0.00	1	54.20	54.10	-1	2,617	-0.04%
2021/01/18	2	50.10	0	0.00	51.00	2	2,478	0.08%
2021/01/15	2	50.80	0	0.00	50.60	2	2,457	0.08%
2021/01/11	5	52.60	0	0.00	52.60	5	2,366	0.21%
2021/01/08	2	53.65	2	54.00	54.00	0	2,380	0.00%
2021/01/05	0	0.00	1	53.50	53.10	-1	2,399	-0.04%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/31	1	53.70	0	0.00	53.80	1	2,413	0.04%
2020/12/30	0	0.00	3	53.23	53.40	-3	2,417	-0.12%
2020/12/29	2	52.90	1	52.70	52.70	1	2,438	0.04%
2020/12/28	3	53.00	0.2	53.10	53.00	2.8	2,462	0.11%
2020/12/24	3.2	52.92	1	52.90	53.00	2.2	2,721	0.08%
2020/12/23	1	53.00	0	0.00	52.80	1	2,826	0.04%
2020/12/18	1	52.10	0	0.00	52.10	1	2,896	0.03%
2020/12/16	1	52.50	0	0.00	52.60	1	2,888	0.03%
2020/12/15	2	51.05	6	50.87	50.90	-4	2,928	-0.14%
2020/12/10	0	0.00	1	51.90	52.00	-1	3,077	-0.03%
2020/12/08	2	54.10	0	0.00	54.00	2	3,029	0.07%
2020/12/04	2	53.35	6	53.30	53.20	-4	3,079	-0.13%
2020/12/03	1	53.90	0	0.00	53.80	1	3,101	0.03%
2020/12/02	3	55.07	1	54.60	54.80	2	3,198	0.06%
2020/12/01	2.5	55.36	0	0.00	55.40	2.5	3,251	0.08%
2020/11/30	3	55.80	0	0.00	56.30	3	3,454	0.09%
2020/11/27	3	54.87	0	0.00	54.60	3	3,381	0.09%
2020/11/25	1	54.00	0	0.00	54.10	1	3,438	0.03%
2020/11/24	7	54.87	2	54.30	53.90	5	3,491	0.14%
2020/11/23	20	54.60	0	0.00	54.60	20	3,505	0.57%
2020/11/20	3	53.73	0	0.00	53.80	3	3,561	0.08%
2020/11/18	1	54.10	0	0.00	53.60	1	3,768	0.03%
2020/11/17	1	53.90	2	54.40	53.70	-1	3,827	-0.03%
2020/11/16	2	53.90	0	0.00	53.70	2	4,020	0.05%
2020/11/13	1	53.80	0	0.00	54.30	1	4,274	0.02%
2020/11/12	2	54.40	3	54.30	53.90	-1	4,411	-0.02%
2020/11/11	1	53.60	0	0.00	54.00	1	4,475	0.02%
2020/11/10	2	54.55	0	0.00	54.30	2	4,548	0.04%
2020/11/09	0	0.00	2	55.40	55.40	-2	4,603	-0.04%
2020/11/06	6	56.62	0	0.00	56.20	6	4,648	0.13%
2020/11/03	1	57.40	0	0.00	57.50	1	4,943	0.02%
2020/11/02	1	56.80	0	0.00	56.80	1	5,129	0.02%
2020/10/28	6	59.87	0	0.00	59.80	6	5,837	0.10%
2020/10/26	3	62.10	0	0.00	61.50	3	6,063	0.05%
2020/10/20	0	0.00	2	62.30	63.20	-2	6,218	-0.03%
2020/10/19	0	0.00	2	62.20	62.60	-2	6,266	-0.03%
2020/10/16	1	64.30	0	0.00	61.90	1	6,337	0.02%
2020/10/12	0	0.00	2	62.60	63.40	-2	6,287	-0.03%
2020/10/06	0	0.00	3	64.00	63.30	-3	6,332	-0.05%
2020/09/29	5	60.90	1	64.90	61.00	4	6,342	0.06%
2020/09/28	0	0.00	3	63.87	63.70	-3	6,247	-0.05%
2020/09/23	2	64.00	1	63.00	62.50	1	6,307	0.02%
2020/09/18	0	0.00	1	64.00	63.20	-1	6,255	-0.02%
2020/09/17	2	64.00	4	63.55	63.10	-2	6,198	-0.03%
2020/09/15	1	61.00	1	61.70	61.00	0	6,084	0.00%
2020/09/09	0	0.00	1	60.60	61.10	-1	6,120	-0.02%
2020/09/08	1	61.50	2	60.10	60.10	-1	6,064	-0.02%
2020/09/07	4	60.90	1	59.70	59.40	3	6,045	0.05%
2020/09/04	8	63.54	1	63.40	64.00	7	5,928	0.12%
2020/09/03	31	66.91	49	66.63	65.80	-18	5,879	-0.31%
2020/09/02	6	62.67	7	63.03	63.00	-1	5,700	-0.02%
2020/08/31	4	62.70	1	63.60	62.80	3	5,677	0.05%
2020/08/28	3	62.33	2	62.40	63.20	1	5,652	0.02%
2020/08/27	1	61.70	1	62.70	62.00	0	5,639	0.00%
2020/08/26	4	63.20	3	62.73	62.50	1	5,637	0.02%
2020/08/25	2	63.20	8	63.39	64.00	-6	5,611	-0.11%
2020/08/24	2	60.90	1	62.60	60.70	1	5,509	0.02%
2020/08/21	11	60.34	0	0.00	60.60	11	5,541	0.20%
2020/08/20	5	59.98	3	62.50	59.00	2	5,510	0.04%
2020/08/19	26	67.00	25	67.52	65.50	1	5,434	0.02%
2020/08/18	3	63.67	7	63.44	63.10	-4	5,226	-0.08%
2020/08/17	4	62.00	15	62.31	62.20	-11	5,146	-0.21%
2020/08/14	3	63.50	4	63.80	63.50	-1	5,108	-0.02%
2020/08/13	2	62.00	7	61.60	61.60	-5	5,105	-0.10%
2020/08/12	21	61.98	1	61.50	62.00	20	5,154	0.39%
2020/08/11	1	60.80	8	60.90	60.30	-7	5,213	-0.13%
2020/08/10	2	60.30	0	0.00	60.10	2	5,196	0.04%
2020/08/07	4	60.95	3	61.57	62.90	1	5,354	0.02%
2020/08/06	2	62.55	7	62.70	62.80	-5	5,333	-0.09%
2020/08/05	2	60.45	10	60.44	60.10	-8	5,261	-0.15%
2020/08/04	9	58.58	1	60.60	58.90	8	5,531	0.14%
2020/08/03	3	59.33	10	60.46	60.00	-7	5,663	-0.12%
2020/07/31	1	54.30	7	54.83	55.30	-6	5,404	-0.11%
2020/07/30	2	52.60	1	53.90	52.00	1	5,289	0.02%
2020/07/29	1	54.30	3	53.20	54.30	-2	5,230	-0.04%
2020/07/28	0	0.00	4	53.40	53.90	-4	5,176	-0.08%
2020/07/24	2	52.50	1	52.10	51.80	1	5,195	0.02%
2020/07/23	2	53.20	2	53.75	54.10	0	5,195	0.00%
2020/07/22	5	53.46	14	53.36	53.60	-9	5,164	-0.17%
2020/07/21	0	0.00	3	52.20	52.00	-3	5,124	-0.06%
2020/07/20	0	0.00	3	51.00	51.40	-3	5,104	-0.06%
2020/07/16	1	50.40	1	50.80	51.20	0	5,108	0.00%
2020/07/15	1	51.20	1	51.80	51.00	0	5,084	0.00%
2020/07/14	1	50.50	1	50.00	49.25	0	5,038	0.00%
2020/07/13	1	49.30	41	49.12	49.00	-40	5,031	-0.79%
2020/07/10	11	49.79	0	0.00	48.40	11	5,048	0.22%
2020/07/09	0	0.00	3	50.63	50.20	-3	5,033	-0.06%
2020/07/08	3	50.93	1	50.80	50.90	2	5,027	0.04%
2020/07/07	12	53.83	1	53.70	52.80	11	5,017	0.22%
2020/07/06	6	55.95	5	54.80	56.30	1	5,016	0.02%
2020/07/03	0	0.00	2	52.35	52.00	-2	4,914	-0.04%
2020/07/01	3	51.30	0	0.00	51.00	3	4,909	0.06%
2020/06/19	0	0.00	1	51.30	51.60	-1	5,025	-0.02%
2020/06/18	2	50.60	0	0.00	51.50	2	5,024	0.04%
2020/06/17	8	49.80	0	0.00	50.20	8	5,028	0.16%
2020/06/15	0	0.00	2	48.85	49.15	-2	5,076	-0.04%
2020/06/12	1	48.20	0	0.00	48.80	1	5,072	0.02%
2020/06/11	0	0.00	2	50.00	49.90	-2	5,050	-0.04%
2020/06/10	1	51.20	0	0.00	51.20	1	5,044	0.02%
2020/06/09	4	50.95	1	50.40	50.30	3	5,048	0.06%
2020/06/08	2	50.40	2	50.10	50.20	0	4,972	0.00%
2020/06/05	1	52.70	2	53.00	52.70	-1	4,900	-0.02%
2020/06/04	0	0.00	3	52.43	52.80	-3	4,912	-0.06%
2020/06/01	0	0.00	3	52.80	52.50	-3	4,793	-0.06%
2020/05/29	4	53.20	2	53.50	53.60	2	4,727	0.04%
2020/05/28	1	54.40	4	54.48	53.90	-3	4,680	-0.06%
2020/05/27	1	54.70	4	54.70	53.60	-3	4,567	-0.07%
2020/05/26	2	53.25	3	53.73	54.50	-1	4,522	-0.02%
2020/05/25	2	52.70	3	53.07	53.50	-1	4,417	-0.02%
2020/05/22	3	51.93	4	52.05	51.40	-1	4,350	-0.02%
2020/05/21	2	52.05	0	0.00	52.00	2	4,312	0.05%
2020/05/20	0	0.00	21	51.41	52.40	-21	4,264	-0.49%
2020/05/19	2	52.90	3	52.30	53.00	-1	4,157	-0.02%
2020/05/18	2	50.80	7	51.50	51.10	-5	4,019	-0.12%
2020/05/15	14	50.29	0	0.00	49.50	14	3,862	0.36%
2020/05/14	11	50.02	5	50.64	49.20	6	3,760	0.16%
2020/05/13	0	0.00	6	49.43	49.55	-6	3,537	-0.17%
2020/05/12	0	0.00	4	48.35	49.50	-4	3,465	-0.12%
2020/05/11	3	48.70	2	49.00	48.00	1	3,351	0.03%
2020/05/08	2	45.43	11	45.00	45.80	-9	2,916	-0.31%
2020/05/07	1	40.50	2	41.85	41.65	-1	2,592	-0.04%
2020/05/06	7	40.17	0	0.00	39.60	7	2,516	0.28%
2020/05/05	1	39.85	5	39.85	39.85	-4	2,508	-0.16%
2020/05/04	1	38.40	0	0.00	38.60	1	2,474	0.04%
2020/04/29	9	39.64	1	39.95	39.20	8	2,505	0.32%
2020/04/28	1	38.80	15	39.23	39.00	-14	2,471	-0.57%
2020/04/27	1	38.60	0	0.00	38.65	1	2,479	0.04%
2020/04/21	0	0.00	3	36.72	36.45	-3	2,483	-0.12%
2020/04/15	0	0.00	2	37.30	37.50	-2	2,582	-0.08%
2020/04/14	4	37.80	0	0.00	37.80	4	2,611	0.15%
2020/04/09	2	36.85	3	36.77	36.50	-1	2,791	-0.04%
2020/04/08	2	35.75	0	0.00	35.70	2	2,758	0.07%
2020/04/07	1	33.40	0	0.00	34.10	1	2,841	0.04%
2020/04/01	1	31.85	1	31.40	31.60	0	3,169	0.00%
2020/03/31	1	31.10	0	0.00	31.40	1	3,135	0.03%
2020/03/26	1	29.40	0	0.00	29.90	1	3,114	0.03%
2020/03/25	1	29.85	0	0.00	30.00	1	3,177	0.03%
2020/03/23	4	28.35	0	0.00	27.65	4	3,177	0.13%
2020/03/20	0	0.00	4	31.99	29.30	-4	3,268	-0.12%
2020/03/19	1	29.70	0	0.00	29.30	1	3,256	0.03%
2020/03/18	1	32.75	0	0.00	32.55	1	3,306	0.03%
2020/03/13	1	32.50	0	0.00	32.90	1	3,534	0.03%
2020/03/10	3	37.63	0	0.00	37.60	3	3,913	0.08%
2020/03/09	1	38.90	0	0.00	38.80	1	3,908	0.03%
2020/02/27	5	39.88	7	39.64	39.50	-2	4,139	-0.05%
2020/02/26	1	41.35	1	41.05	40.90	0	4,277	0.00%
2020/02/25	1	41.00	0	0.00	41.05	1	4,354	0.02%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/14	1	41.35	0	0.00	41.25	1	4,802	0.02%
2020/02/12	0	0.00	1	41.90	41.90	-1	5,027	-0.02%
2020/02/07	3	41.97	0	0.00	41.65	3	5,733	0.05%
2020/02/04	0	0.00	2	43.60	43.35	-2	6,830	-0.03%
2020/02/03	2	41.68	0	0.00	42.90	2	6,848	0.03%
2020/01/31	2	43.53	4	43.30	44.25	-2	6,815	-0.03%
2020/01/30	4	42.95	1	43.45	43.10	3	6,825	0.04%
2020/01/20	0	0.00	2	46.10	46.05	-2	6,819	-0.03%
2020/01/15	0	0.00	1	45.30	45.00	-1	6,900	-0.01%
2020/01/14	0	0.00	3	45.60	45.45	-3	6,923	-0.04%
2020/01/13	1	45.00	0	0.00	45.25	1	6,986	0.01%
2020/01/10	1	43.75	1	44.65	44.70	0	7,025	0.00%
2020/01/09	1	44.00	0	0.00	44.00	1	6,990	0.01%
2020/01/08	3	43.57	0	0.00	43.20	3	6,972	0.04%
2020/01/07	1	42.80	1	42.45	42.60	0	6,929	0.00%
2020/01/06	5	43.54	2	44.20	42.90	3	6,900	0.04%
2020/01/03	3	46.02	1	45.30	45.65	2	6,836	0.03%
2020/01/02	2	46.83	2	47.00	46.75	0	6,798	0.00%
2019/12/31	12	47.38	2	48.15	47.35	10	6,846	0.15%
2019/12/30	2	46.93	6	47.33	48.20	-4	6,774	-0.06%
2019/12/27	0	0.00	6	45.13	45.25	-6	6,496	-0.09%
2019/12/25	0	0.00	1	43.65	43.70	-1	6,480	-0.02%
2019/12/23	0	0.00	5	44.80	44.55	-5	6,546	-0.08%
2019/12/20	2	45.80	0	0.00	44.45	2	6,597	0.03%
2019/12/18	0	0.00	1	44.35	44.35	-1	6,542	-0.02%
2019/12/17	45	45.40	58	44.79	44.70	-13	6,609	-0.20%
2019/12/16	0	0.00	7	44.56	44.45	-7	6,544	-0.11%
2019/12/13	12	44.16	5	44.08	43.65	7	6,497	0.11%
2019/12/12	3	44.83	4	44.73	45.00	-1	6,451	-0.02%
2019/12/11	4	43.79	5	43.83	43.95	-1	6,394	-0.02%
2019/12/10	4	44.40	0	0.00	44.20	4	6,374	0.06%
2019/12/09	4	44.23	10	44.79	45.55	-6	6,283	-0.10%
2019/12/06	89	44.42	116	43.37	43.20	-27	6,124	-0.44%	大賣/
2019/12/05	61	43.42	39	43.17	43.25	22	5,947	0.37%
2019/12/04	0	0.00	15	42.82	42.80	-15	5,925	-0.25%
2019/12/03	28	43.43	1	42.50	43.50	27	5,931	0.46%
2019/12/02	0	0.00	5.9	41.78	41.70	-5.9	5,887	-0.10%
2019/11/29	0	0.00	1	43.50	42.65	-1	5,860	-0.02%
2019/11/27	7	43.99	0	0.00	43.35	7	5,937	0.12%
2019/11/26	6	44.22	4	43.55	43.95	2	5,982	0.03%
2019/11/25	9	43.88	23	44.21	43.80	-14	6,024	-0.23%
2019/11/22	6	43.61	6	42.99	43.05	0	5,904	0.00%
2019/11/21	3	42.15	13	41.50	42.75	-10	5,881	-0.17%
2019/11/19	0	0.00	2	42.58	41.85	-2	6,173	-0.03%
2019/11/18	7	42.56	4	42.85	42.45	3	6,377	0.05%
2019/11/15	1	42.70	2	43.80	42.50	-1	6,449	-0.02%
2019/11/14	6	41.50	15	42.55	42.65	-9	6,527	-0.14%
2019/11/13	2	41.28	0	0.00	41.60	2	6,578	0.03%
2019/11/12	2	41.18	1	40.65	41.50	1	6,679	0.01%
2019/11/11	24	42.74	13	41.61	40.80	11	6,863	0.16%
2019/11/08	18	43.55	9	43.95	44.10	9	6,978	0.13%
2019/11/07	8	42.60	12	42.69	42.90	-4	7,406	-0.05%
2019/11/06	22	44.52	23	43.17	43.30	-1	7,756	-0.01%
2019/11/05	86	42.80	115	42.80	44.05	-29	7,513	-0.39%	大賣/
2019/11/04	41	41.05	1	40.50	41.05	40	6,716	0.60%
2019/10/25	10	40.10	41	39.84	39.20	-31	6,523	-0.48%
2019/10/24	0	0.00	4	38.90	39.35	-4	6,450	-0.06%
2019/10/21	0	0.00	5	39.00	38.80	-5	6,538	-0.08%
2019/10/18	1	38.70	0	0.00	38.40	1	6,464	0.02%
2019/10/17	1	38.00	0	0.00	37.95	1	6,408	0.02%
2019/10/16	0	0.00	1	37.45	37.45	-1	6,441	-0.02%
2019/10/09	1	36.75	0	0.00	36.80	1	6,430	0.02%
2019/10/07	1	39.00	5	38.55	38.65	-4	6,324	-0.06%
2019/10/04	7	36.70	0	0.00	36.65	7	6,187	0.11%
2019/10/03	0	0.00	1	37.45	37.60	-1	6,099	-0.02%
2019/09/25	0	0.00	2	39.75	39.75	-2	5,960	-0.03%
2019/09/20	3	40.00	1	39.50	40.20	2	5,815	0.03%
2019/09/17	5	39.42	0	0.00	38.75	5	5,646	0.09%
2019/09/10	0	0.00	2	38.30	38.30	-2	5,472	-0.04%
2019/09/09	1	39.15	0	0.00	38.75	1	5,429	0.02%
2019/09/05	0	0.00	1	38.95	38.70	-1	5,331	-0.02%
2019/09/04	0	0.00	4	38.39	38.65	-4	5,283	-0.08%
2019/09/03	1	38.50	2	38.25	38.05	-1	5,259	-0.02%
2019/08/30	2	38.80	0	0.00	38.00	2	5,193	0.04%
2019/08/27	0	0.00	1	38.10	37.65	-1	4,855	-0.02%
2019/08/22	1	41.00	61	41.55	40.35	-60	4,597	-1.31%
2019/08/21	8	40.33	5	40.63	41.50	3	4,352	0.07%
2019/08/20	10	38.99	21	39.33	38.70	-11	4,111	-0.27%
2019/08/19	47	39.69	11	40.24	39.30	36	4,024	0.89%
2019/08/16	5	38.85	62	38.51	38.80	-57	3,812	-1.50%
2019/08/15	10	40.01	0	0.00	39.30	10	3,673	0.27%
2019/08/14	30	41.01	1	40.95	41.10	29	3,505	0.83%
2019/08/13	7	42.19	4	41.94	41.75	3	3,241	0.09%
2019/08/12	68	41.85	10	42.34	42.70	58	2,930	1.98%
2019/08/08	39	37.45	18	37.63	39.30	21	2,351	0.89%
2019/08/07	0	0.00	3	35.62	35.75	-3	1,848	-0.16%
2019/08/05	1	33.90	0	0.00	32.95	1	1,691	0.06%
2019/08/02	1	34.30	0	0.00	33.80	1	1,692	0.06%
2019/07/30	0	0.00	1	33.90	33.70	-1	1,539	-0.06%
2019/07/24	1	35.25	0	0.00	35.05	1	1,462	0.07%
2019/07/19	1	32.45	2	32.50	32.90	-1	1,310	-0.08%
2019/07/18	0	0.00	1	32.90	32.60	-1	1,302	-0.08%
2019/07/17	2	32.50	5	32.24	32.70	-3	1,280	-0.23%
2019/07/05	0	0.00	16	31.92	31.90	-16	1,815	-0.88%
2019/07/04	3	33.68	0	0.00	33.65	3	1,809	0.17%
2019/07/03	6	33.69	0	0.00	33.55	6	1,790	0.34%
2019/07/02	2	33.70	2	33.90	33.95	0	1,808	0.00%
2019/07/01	2	33.70	2	33.65	33.90	0	1,803	0.00%
2019/06/24	6	33.20	0	0.00	33.10	6	1,909	0.31%
2019/06/21	6	33.41	39	33.38	33.40	-33	1,954	-1.69%
2019/06/10	0	0.00	1	31.95	32.00	-1	2,079	-0.05%
2019/06/03	1	30.90	0	0.00	31.15	1	2,143	0.05%
2019/05/29	2	30.30	0	0.00	30.50	2	2,255	0.09%
2019/05/24	10	29.47	4	29.41	29.05	6	2,280	0.26%
2019/05/22	14	30.69	3	30.45	30.45	11	2,272	0.48%
2019/05/21	0	0.00	1	31.00	30.50	-1	2,261	-0.04%
2019/05/20	1	30.80	0	0.00	30.65	1	2,264	0.04%
2019/05/16	10	31.24	0	0.00	31.05	10	2,284	0.44%
2019/05/15	0	0.00	1	32.40	32.15	-1	2,286	-0.04%
2019/05/14	1	31.95	0	0.00	32.20	1	2,305	0.04%
2019/05/09	0	0.00	7	35.23	34.80	-7	2,330	-0.30%
2019/05/08	1	35.80	0	0.00	35.80	1	2,314	0.04%
2019/04/29	7	36.54	4	36.24	36.20	3	2,297	0.13%
2019/04/26	8	37.09	0	0.00	37.10	8	2,277	0.35%
2019/04/25	1	37.85	0	0.00	37.40	1	2,281	0.04%
2019/04/24	3	38.10	1	38.30	37.85	2	2,285	0.09%
2019/04/23	1	37.80	0	0.00	38.15	1	2,274	0.04%
2019/04/19	1	38.10	1	39.00	38.20	0	2,243	0.00%
2019/04/18	1	38.20	1	37.70	37.55	0	2,146	0.00%
2019/04/17	1	39.30	1	39.20	38.50	0	2,105	0.00%
2019/04/15	1	39.10	11	37.90	39.15	-10	1,931	-0.52%
2019/04/12	10	35.64	0	0.00	35.75	10	1,738	0.58%
2019/04/08	1	36.15	10	36.23	36.15	-9	1,707	-0.53%
2019/03/28	2	35.90	0	0.00	35.70	2	1,726	0.12%
2019/03/27	3	36.40	0	0.00	36.40	3	1,726	0.17%
2019/03/25	2	36.68	0	0.00	36.75	2	1,734	0.12%
2019/03/19	0	0.00	2	37.65	37.40	-2	1,840	-0.11%
2019/03/18	2	37.05	0	0.00	37.20	2	1,857	0.11%
2019/03/15	2	37.10	0	0.00	37.15	2	1,884	0.11%
2019/03/14	4	38.33	0	0.00	37.80	4	1,898	0.21%
2019/03/08	1	38.90	1	39.30	39.00	0	2,143	0.00%
2019/03/07	1	39.50	0	0.00	39.60	1	2,160	0.05%
2019/03/06	1	40.15	1	40.65	40.75	0	2,195	0.00%
2019/03/05	0	0.00	1	40.10	39.90	-1	2,215	-0.05%
2019/03/04	2	38.55	7	38.93	39.75	-5	2,332	-0.21%
2019/02/27	5	38.02	0	0.00	38.30	5	2,312	0.22%
2019/02/26	2	38.95	0	0.00	38.85	2	2,293	0.09%
2019/02/22	1	39.60	0	0.00	39.60	1	2,318	0.04%
2019/02/20	0	0.00	1	39.75	39.70	-1	2,283	-0.04%
2019/02/18	0	0.00	1	39.60	39.65	-1	2,250	-0.04%
2019/02/14	1	39.05	1	39.15	39.15	0	2,210	0.00%
2019/02/13	0	0.00	1	40.65	39.50	-1	2,184	-0.05%
2019/02/11	1	39.45	12	39.12	39.25	-11	2,133	-0.52%
2019/01/28	0	0.00	3	38.25	38.10	-3	2,070	-0.14%
2019/01/25	6	39.11	6	38.69	38.40	0	2,078	0.00%
2019/01/24	3	38.15	0	0.00	38.55	3	2,060	0.15%
2019/01/23	1	38.10	0	0.00	38.00	1	2,053	0.05%
2019/01/17	1	38.00	0	0.00	38.15	1	2,068	0.05%
2019/01/14	8	37.15	0	0.00	36.65	8	2,042	0.39%
2019/01/11	0	0.00	1	37.45	37.40	-1	2,037	-0.05%
2019/01/09	0	0.00	2	37.90	37.60	-2	2,016	-0.10%
2019/01/07	0	0.00	1	36.00	36.45	-1	1,985	-0.05%
2019/01/03	1	37.20	0	0.00	36.80	1	1,998	0.05%
2018/12/26	3	37.95	0	0.00	36.80	3	2,078	0.14%
2018/12/25	7	38.49	10	38.99	38.15	-3	2,068	-0.15%
2018/12/24	0	0.00	6	38.10	38.35	-6	2,046	-0.29%
2018/12/21	0	0.00	6	37.05	37.05	-6	2,037	-0.29%
2018/12/20	12	36.48	0	0.00	36.15	12	2,040	0.59%
2018/12/18	7	39.41	0	0.00	39.15	7	2,005	0.35%
2018/12/17	4	40.73	0	0.00	40.50	4	1,999	0.20%
2018/12/14	0	0.00	1	40.20	40.80	-1	1,974	-0.05%
2018/12/13	1	39.65	0	0.00	39.50	1	1,936	0.05%
2018/12/10	0	0.00	6	39.37	39.15	-6	1,986	-0.30%
2018/12/07	0	0.00	10	39.72	41.00	-10	1,952	-0.51%
2018/12/06	10	41.15	0	0.00	39.20	10	1,912	0.52%
2018/12/04	0	0.00	1	41.10	41.40	-1	1,835	-0.05%
2018/12/03	0	0.00	5	40.80	40.95	-5	1,856	-0.27%
2018/11/30	0	0.00	10	38.90	38.70	-10	1,851	-0.54%
2018/11/29	21	39.14	1	39.70	39.20	20	1,870	1.07%
2018/11/28	1	38.05	0	0.00	38.00	1	1,890	0.05%
2018/11/27	10	37.95	0	0.00	37.80	10	1,944	0.51%
2018/11/22	1	34.80	1	35.35	34.60	0	2,359	0.00%
2018/11/21	1	34.50	0	0.00	34.45	1	2,422	0.04%
2018/11/15	1	34.45	0	0.00	34.05	1	2,524	0.04%
2018/10/17	0	0.00	2	36.55	36.55	-2	2,761	-0.07%
2018/10/12	0	0.00	1	34.55	36.20	-1	2,907	-0.03%
2018/10/11	9	35.11	0	0.00	35.10	9	3,045	0.30%
2018/10/08	1	40.60	0	0.00	40.50	1	2,997	0.03%
2018/10/05	1	41.70	0	0.00	40.55	1	3,008	0.03%
2018/09/25	0	0.00	1	43.25	43.30	-1	3,023	-0.03%
2018/09/20	0	0.00	5	43.95	41.90	-5	3,210	-0.16%
2018/09/19	5	44.58	0	0.00	44.10	5	3,237	0.15%
2018/09/14	1	44.25	0	0.00	44.40	1	3,207	0.03%
2018/09/13	0	0.00	3	46.07	45.35	-3	3,145	-0.10%
2018/09/12	1	46.00	0	0.00	46.10	1	3,142	0.03%
2018/09/11	0	0.00	2	45.25	45.20	-2	3,181	-0.06%
2018/09/10	1	44.10	5.2	45.87	44.05	-4.2	3,236	-0.13%
2018/09/07	1	46.50	0	0.00	45.25	1	3,224	0.03%
2018/09/04	16	49.75	17	49.01	49.00	-1	3,106	-0.03%
2018/09/03	6	49.18	50	49.49	48.80	-44	3,051	-1.44%
2018/08/31	73	49.13	28	49.48	50.30	45	2,962	1.52%
2018/08/30	2	47.05	5	47.48	47.60	-3	2,741	-0.11%
2018/08/29	2	46.80	0	0.00	47.20	2	2,671	0.07%
2018/08/28	3	45.67	1	45.90	44.60	2	2,691	0.07%
2018/08/22	0	0.00	3	44.75	44.50	-3	2,667	-0.11%
2018/08/21	3	43.73	0	0.00	44.00	3	2,578	0.12%
2018/08/17	1	42.70	1	42.30	42.95	0	2,562	0.00%
2018/08/16	1	41.65	1	41.80	41.85	0	2,559	0.00%
2018/08/15	1	42.30	1	42.70	42.20	0	2,595	0.00%
2018/08/14	1	42.10	0	0.00	42.10	1	2,624	0.04%
2018/08/13	0	0.00	1	42.90	42.10	-1	2,636	-0.04%
2018/07/27	20	45.03	20	44.01	43.50	0	2,725	0.00%
2018/07/26	5	44.50	7	43.71	44.15	-2	2,661	-0.08%
2018/07/25	2	45.05	0	0.00	44.05	2	2,686	0.07%
2018/07/24	0	0.00	1	43.65	43.70	-1	2,666	-0.04%
2018/07/20	13	45.30	16	44.33	43.70	-3	2,688	-0.11%
2018/07/19	1	45.30	16	45.05	44.80	-15	2,662	-0.56%
2018/07/18	41	45.60	22	45.00	46.45	19	2,624	0.72%
2018/07/17	1	42.25	0	0.00	42.25	1	2,502	0.04%
2018/07/13	2	44.00	0	0.00	43.60	2	2,649	0.08%
2018/07/12	0	0.00	20	43.40	43.55	-20	2,677	-0.75%
2018/07/11	26	44.28	16	43.80	43.65	10	2,692	0.37%
2018/07/10	10	43.45	0	0.00	42.90	10	2,662	0.38%
2018/06/29	0	0.00	2	44.00	43.20	-2	2,553	-0.08%
2018/06/28	2	43.43	1	44.15	44.15	1	2,405	0.04%
2018/06/22	0	0.00	1	40.05	40.45	-1	2,343	-0.04%
2018/06/21	1	41.30	0	0.00	41.00	1	2,351	0.04%
2018/06/20	23	41.06	3	40.80	40.75	20	2,383	0.84%
2018/06/14	1	44.25	1	43.80	43.80	0	2,220	0.00%
2018/06/12	2	44.40	0	0.00	44.10	2	2,191	0.09%
2018/06/11	21	44.82	0	0.00	44.80	21	2,200	0.95%
2018/06/08	36	47.25	35	46.34	46.00	1	2,233	0.04%
2018/06/06	0	0.00	4	47.16	46.90	-4	2,247	-0.18%
2018/06/05	13	46.77	69	46.30	47.35	-56	2,178	-2.57%
2018/06/04	52	43.70	11	43.48	43.75	41	2,015	2.03%
2018/05/31	1	39.15	1	39.10	39.00	0	1,989	0.00%
2018/05/22	3	39.37	0	0.00	39.10	3	2,087	0.14%
2018/05/18	0	0.00	1	39.30	39.05	-1	2,097	-0.05%
2018/05/16	2	39.75	0	0.00	39.50	2	2,181	0.09%
2018/05/15	1	40.20	5	40.15	40.00	-4	2,209	-0.18%
2018/05/14	1	41.15	0	0.00	40.75	1	2,261	0.04%
2018/05/11	4	39.50	2	40.10	40.20	2	2,269	0.09%
2018/05/09	1	38.65	0	0.00	38.60	1	2,264	0.04%
2018/05/08	2	38.78	0	0.00	38.80	2	2,294	0.09%
2018/05/07	2	39.08	5	39.25	39.10	-3	2,314	-0.13%
2018/05/04	2	37.93	0	0.00	37.70	2	2,350	0.09%
2018/05/02	2	37.25	0	0.00	37.25	2	2,633	0.08%
2018/04/27	0	0.00	1	35.95	37.35	-1	2,715	-0.04%
2018/04/24	0	0.00	30	36.34	36.35	-30	2,757	-1.09%
2018/04/23	4	38.08	0	0.00	38.05	4	2,763	0.14%
2018/04/20	0	0.00	1	39.50	38.45	-1	2,746	-0.04%
2018/04/19	4	39.18	0	0.00	39.25	4	2,672	0.15%
2018/04/18	7	40.69	0	0.00	40.15	7	2,627	0.27%
2018/04/17	7	41.78	0	0.00	41.35	7	2,613	0.27%
2018/04/13	2	45.10	0	0.00	45.10	2	2,570	0.08%
2018/04/12	1	45.35	0	0.00	45.15	1	2,570	0.04%
2018/04/09	0	0.00	1	44.10	44.20	-1	2,676	-0.04%
2018/04/03	1	44.60	0	0.00	44.70	1	2,697	0.04%
2018/03/28	1	45.90	0	0.00	45.80	1	2,667	0.04%
2018/03/23	2	45.85	2	45.50	45.50	0	2,650	0.00%
2018/03/16	1	48.85	0	0.00	48.75	1	2,730	0.04%
2018/03/15	0	0.00	1	48.60	48.45	-1	2,769	-0.04%
2018/03/14	6	47.81	6	47.88	47.80	0	2,775	0.00%
2018/03/13	6	49.23	2	49.00	48.90	4	2,767	0.14%
2018/03/12	11	50.31	0	0.00	50.30	11	2,735	0.40%
2018/03/08	11	50.50	1	50.60	50.40	10	2,776	0.36%
2018/03/07	1	50.70	0	0.00	50.90	1	2,849	0.04%
2018/03/06	6	51.85	1	52.50	51.70	5	2,892	0.17%
2018/03/05	3	53.90	3	52.97	52.80	0	2,915	0.00%
2018/03/02	1	50.50	0	0.00	51.70	1	2,877	0.03%
2018/02/21	1	52.30	0	0.00	52.20	1	2,957	0.03%
2018/02/12	0	0.00	1	51.00	50.50	-1	2,944	-0.03%
2018/02/08	0	0.00	2	53.00	53.50	-2	2,918	-0.07%
2018/02/06	0	0.00	0.3	50.00	49.65	-0.3	2,897	-0.01%
2018/01/31	0	0.00	3	58.37	59.50	-3	2,934	-0.10%
2018/01/30	1	58.00	0	0.00	57.50	1	2,937	0.03%
2018/01/29	3	57.67	13	59.07	58.50	-10	2,999	-0.33%
2018/01/26	4.2	59.44	1	57.30	57.00	3.2	2,955	0.11%
2018/01/25	1.1	59.54	0	0.00	58.90	1.1	2,847	0.04%
2018/01/24	11	54.77	6	55.27	55.90	5	2,779	0.18%
2018/01/23	0	0.00	1	54.90	53.10	-1	2,776	-0.04%
2018/01/22	5	53.40	0	0.00	54.00	5	2,811	0.18%
2018/01/19	2	52.00	0	0.00	53.10	2	2,819	0.07%
2018/01/18	3	52.17	0	0.00	51.20	3	2,825	0.11%
2018/01/17	0	0.00	6	51.63	51.90	-6	2,844	-0.21%
2018/01/10	0	0.00	6	51.28	51.80	-6	3,347	-0.18%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%
2018/01/04	1	54.00	0	0.00	54.00	1	3,698	0.03%
2018/01/03	0	0.00	1	51.80	51.50	-1	3,789	-0.03%