建準 (2421)-元大-花蓮券商分點個股進出

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
112.5
漲跌
▼1.5
漲幅
-1.32%
成交量
3,013張
產業
上市電子零組件類股
772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－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/10	6	113.59	7	113.29	114.50	-1	12,864	-0.01%
2024/05/09	7	116.21	3	116.83	119.50	4	13,255	0.03%
2024/05/08	0	0.00	1	115.00	115.50	-1	13,367	-0.01%
2024/05/07	0	114.50	2	115.00	114.50	-2	14,078	-0.01%
2024/05/06	1	112.50	1	113.50	114.00	0	14,664	0.00%
2024/05/03	3	111.83	0	0.00	111.50	3	14,980	0.02%
2024/05/02	1	111.51	0.3	113.00	112.50	0.7	15,317	0.00%
2024/04/30	0	113.50	0.1	115.00	112.50	-0.1	15,649	0.00%
2024/04/29	1	115.00	1	114.50	116.00	0	16,083	0.00%
2024/04/26	4.1	114.36	4	115.50	113.00	0.1	16,379	0.00%
2024/04/25	2.1	111.30	0	0.00	110.50	2.1	16,446	0.01%
2024/04/24	1	112.00	1	114.50	113.50	0	16,450	0.00%
2024/04/22	1.1	110.65	3	110.00	109.00	-1.9	16,612	-0.01%
2024/04/19	47.3	111.17	22	112.95	112.00	25.3	16,680	0.15%
2024/04/18	12	114.50	0.2	116.00	115.50	11.8	16,710	0.07%
2024/04/17	2	116.75	2	117.25	116.50	0	16,805	0.00%
2024/04/16	25	117.04	3	115.00	115.50	22	16,969	0.13%
2024/04/15	22.1	120.65	1.2	120.57	120.50	21	17,056	0.12%
2024/04/12	0	0.00	0.1	123.00	123.00	-0.1	17,061	0.00%
2024/04/11	2.2	122.64	1	122.00	122.50	1.2	17,176	0.01%
2024/04/10	6.3	124.87	2	125.50	123.00	4.3	17,267	0.03%
2024/04/09	11	131.14	6	129.08	128.00	5	17,307	0.03%
2024/04/08	7	131.50	6	131.83	132.50	1	17,458	0.01%
2024/04/02	5.3	129.49	2	129.25	128.50	3.3	17,602	0.02%
2024/04/01	31	131.11	25.3	131.51	134.00	5.7	17,668	0.03%
2024/03/29	26	136.75	53.4	139.09	131.00	-27.4	17,620	-0.16%
2024/03/28	18	132.31	25.3	131.68	131.50	-7.3	17,305	-0.04%
2024/03/27	10.1	130.90	21.4	130.58	132.00	-11.4	17,599	-0.06%
2024/03/26	15.8	127.35	26.1	128.75	129.00	-10.3	17,322	-0.06%
2024/03/25	0	0.00	2	124.25	125.50	-2	16,892	-0.01%
2024/03/22	1	121.00	3	121.33	120.50	-2	16,746	-0.01%
2024/03/21	3	119.00	7	120.00	120.00	-4	16,697	-0.02%
2024/03/20	3	120.16	0	0.00	119.00	3	16,679	0.02%
2024/03/19	3	121.17	3	120.33	122.00	0	16,634	0.00%
2024/03/18	3.1	118.21	6	120.00	123.00	-2.9	16,533	-0.02%
2024/03/14	1	118.02	1	118.02	118.00	0	16,399	0.00%
2024/03/13	8.2	123.47	3	121.67	118.50	5.2	16,296	0.03%
2024/03/12	1	125.02	1	127.50	126.00	0	16,042	0.00%
2024/03/11	1	123.50	2	124.00	123.50	-1	16,071	-0.01%
2024/03/08	17	125.64	14.2	126.09	123.00	2.8	16,014	0.02%
2024/03/07	27.6	131.62	14.3	126.76	125.00	13.3	15,879	0.08%
2024/03/06	13.5	133.96	17.4	133.59	133.50	-3.9	15,534	-0.02%
2024/03/05	5	130.50	5	130.20	131.00	0	15,236	0.00%
2024/03/04	10.1	130.27	8	128.44	127.00	2.1	15,135	0.01%
2024/03/01	8.7	129.39	5	130.70	131.00	3.7	14,965	0.02%
2024/02/29	5.1	127.43	3	127.83	127.00	2.1	14,759	0.01%
2024/02/27	4.3	124.87	3	125.00	124.50	1.3	14,539	0.01%
2024/02/26	23	125.74	8	124.75	127.50	15	14,411	0.10%
2024/02/23	18.3	129.42	32	127.25	125.00	-13.7	14,288	-0.10%
2024/02/22	7.1	135.26	16	135.44	132.50	-8.9	13,948	-0.06%
2024/02/21	10.1	132.54	6	132.50	132.00	4.1	13,715	0.03%
2024/02/20	12.2	133.21	13	132.85	134.00	-0.8	13,634	-0.01%
2024/02/19	14.1	135.92	16.1	136.83	134.50	-2	13,535	-0.01%
2024/02/16	14.2	136.32	24	135.98	136.00	-9.8	13,404	-0.07%
2024/02/15	28.1	139.87	23.3	139.08	138.00	4.8	13,144	0.04%
2024/02/05	82.6	136.10	50.4	137.26	132.50	32.1	12,740	0.25%
2024/02/02	55.4	130.75	60	131.74	134.50	-4.6	12,054	-0.04%
2024/02/01	20	119.23	50.3	121.90	122.50	-30.3	11,430	-0.27%
2024/01/31	7.2	116.64	7	116.21	116.50	0.2	11,199	0.00%
2024/01/30	87.4	120.06	55.2	119.62	118.00	32.2	11,261	0.29%
2024/01/29	13.1	116.63	25.3	115.49	117.00	-12.2	10,883	-0.11%
2024/01/26	28.1	111.05	16	110.75	109.00	12.1	10,329	0.12%
2024/01/25	15.2	109.52	4	110.00	109.00	11.2	10,066	0.11%
2024/01/24	11	111.59	2.1	113.19	111.50	8.9	9,756	0.09%
2024/01/23	10.1	105.96	16.3	109.29	111.50	-6.2	9,444	-0.07%
2024/01/22	5	104.60	26	105.73	107.50	-21	8,967	-0.23%
2024/01/19	17	99.64	22	100.07	100.50	-5	8,676	-0.06%
2024/01/18	2	96.10	4.1	96.14	95.60	-2.1	8,518	-0.02%
2024/01/17	9.1	98.46	6	98.37	97.70	3.1	8,490	0.04%
2024/01/16	11	99.72	19.1	102.38	99.40	-8.1	8,459	-0.10%
2024/01/15	4.2	101.51	1	101.50	101.50	3.2	8,322	0.04%
2024/01/12	4	101.63	8	102.94	102.50	-4	8,275	-0.05%
2024/01/11	17	101.71	4	101.38	101.50	13	8,245	0.16%
2024/01/10	8	100.94	4	100.30	102.00	4	8,263	0.05%
2024/01/09	7.2	98.49	2	98.25	97.50	5.2	8,176	0.06%
2024/01/08	3	98.24	1	98.40	98.10	2	8,102	0.03%
2024/01/05	8	100.26	3	98.57	98.70	5	8,110	0.06%
2024/01/04	8	102.38	4	101.38	101.00	4	8,137	0.05%
2024/01/03	9	106.56	2	107.50	104.50	7	8,332	0.08%
2024/01/02	11	109.32	14.3	110.58	109.00	-3.3	8,274	-0.04%
2023/12/29	9	108.17	3	108.17	107.50	6	8,143	0.07%
2023/12/28	13	106.77	23	107.37	105.50	-10	8,057	-0.12%
2023/12/27	17	107.09	20	106.80	108.00	-3	8,127	-0.04%
2023/12/26	25	104.72	17	105.47	106.00	8	8,206	0.10%
2023/12/25	32.1	107.33	18	109.17	105.00	14.1	8,301	0.17%
2023/12/22	8	105.69	71.3	105.73	106.00	-63.3	7,963	-0.79%
2023/12/21	1	94.50	1	96.10	96.50	0	7,744	0.00%
2023/12/20	0	0.00	3	95.50	94.70	-3	7,812	-0.04%
2023/12/19	2	92.45	1	92.90	93.60	1	7,904	0.01%
2023/12/18	0	0.00	3	93.87	93.60	-3	7,947	-0.04%
2023/12/15	2	94.65	1	93.90	93.80	1	8,032	0.01%
2023/12/14	0	0.00	1.1	95.29	95.10	-1.1	8,186	-0.01%
2023/12/13	0	0.00	1	94.00	94.10	-1	8,232	-0.01%
2023/12/12	1	93.50	0	0.00	93.50	1	8,288	0.01%
2023/12/11	2	94.35	0	0.00	94.20	2	8,382	0.02%
2023/12/08	1	95.40	2	95.55	95.30	-1	8,450	-0.01%
2023/12/07	0	94.60	2	95.10	94.70	-2	8,538	-0.02%
2023/12/06	17	96.14	17	97.62	95.40	0	8,671	0.00%
2023/12/05	0	0.00	12.1	96.57	96.20	-12.1	8,706	-0.14%
2023/12/04	3	94.86	0	0.00	94.00	3	8,737	0.03%
2023/12/01	0	0.00	1	97.60	99.00	-1	8,752	-0.01%
2023/11/30	8	98.41	4	98.80	98.40	4	8,901	0.04%
2023/11/29	4.3	99.60	1	100.00	99.60	3.3	8,945	0.04%
2023/11/28	3.1	98.49	1.3	98.52	98.50	1.8	9,067	0.02%
2023/11/27	0.3	94.50	1	93.70	93.60	-0.7	9,242	-0.01%
2023/11/24	1	97.20	1	97.60	97.10	0	9,469	0.00%
2023/11/22	1	100.00	2	99.85	99.10	-1	10,020	-0.01%
2023/11/21	3	101.33	4	101.63	101.50	-1	10,285	-0.01%
2023/11/20	4	100.50	2.2	100.05	102.00	1.8	10,949	0.02%
2023/11/17	1.2	100.77	3	100.37	100.00	-1.8	11,177	-0.02%
2023/11/16	3.1	99.29	7	100.19	101.00	-3.9	11,857	-0.03%
2023/11/15	1	98.90	12	99.38	98.80	-11	12,273	-0.09%
2023/11/14	2	97.40	3	97.67	97.10	-1	12,830	-0.01%
2023/11/13	2	97.35	7	97.70	97.90	-5	13,796	-0.04%
2023/11/10	9	96.10	4	95.73	95.20	5	14,333	0.03%
2023/11/09	25	99.11	19	98.74	99.60	6	14,575	0.04%
2023/11/08	13	98.43	4	99.28	98.90	9	14,633	0.06%
2023/11/07	23	97.12	23	97.27	97.50	0	14,402	0.00%
2023/11/06	19	97.50	17	97.36	99.70	2	14,182	0.01%
2023/11/03	9.1	92.12	2	91.60	90.80	7.1	13,849	0.05%
2023/11/02	1	92.60	1	92.40	93.00	0	13,830	0.00%
2023/11/01	0	0.00	2	88.00	89.50	-2	13,856	-0.01%
2023/10/31	4	88.98	2	89.50	87.00	2	13,888	0.01%
2023/10/30	7	91.30	3	90.60	90.40	4	13,898	0.03%
2023/10/27	0	90.10	1	90.00	90.10	-1	13,997	-0.01%
2023/10/26	3	90.13	1	90.20	89.40	2	14,060	0.01%
2023/10/25	1	93.30	1	93.70	93.10	0	14,076	0.00%
2023/10/24	0	91.90	0	0.00	94.50	0	14,810	0.00%
2023/10/23	0	92.30	2	94.75	92.20	-2	15,327	-0.01%
2023/10/20	1.1	91.27	1	91.40	92.50	0.1	15,897	0.00%
2023/10/19	2	93.60	0	0.00	93.80	2	16,900	0.01%
2023/10/18	7	95.00	60	96.18	95.00	-53	17,819	-0.30%
2023/10/17	14	100.81	11	100.14	99.90	3	17,877	0.02%
2023/10/16	8	105.69	8	104.19	103.00	0	18,907	0.00%
2023/10/13	0	106.20	0	106.00	106.00	0	19,585	0.00%
2023/10/12	0	106.50	5	107.20	108.50	-5	20,038	-0.02%
2023/10/11	13.1	109.74	23	109.53	105.00	-9.9	20,439	-0.05%
2023/10/06	12	117.42	0	0.00	116.50	12	20,700	0.06%
2023/10/05	3	117.00	0	0.00	118.50	3	20,878	0.01%
2023/10/04	4	116.75	10	116.55	117.00	-6	20,883	-0.03%
2023/10/03	10	122.94	8	121.31	119.50	2	20,916	0.01%
2023/10/02	6	121.83	11	122.14	122.00	-5	20,971	-0.02%
2023/09/28	17	116.18	18	115.94	116.50	-1	20,867	0.00%
2023/09/27	20	113.10	33	114.58	115.00	-13	20,852	-0.06%
2023/09/26	21	112.71	30	114.25	111.00	-9	21,236	-0.04%
2023/09/25	18	109.64	10	110.05	109.50	8	21,345	0.04%
2023/09/22	25	108.78	8	107.50	109.50	17	21,354	0.08%
2023/09/21	0	0.00	1	107.00	106.50	-1	21,289	0.00%
2023/09/20	5	106.80	5	108.30	107.50	0	21,308	0.00%
2023/09/19	13	106.85	5	106.80	107.00	8	21,372	0.04%
2023/09/18	4	111.00	4	111.00	110.50	0	21,265	0.00%
2023/09/15	2	115.50	2	115.00	115.50	0	21,287	0.00%
2023/09/14	7	115.79	4	115.13	115.50	3	21,379	0.01%
2023/09/13	0	0.00	2	111.75	112.50	-2	21,744	-0.01%
2023/09/12	25	116.84	24	113.96	113.50	1	21,932	0.00%
2023/09/11	9	116.83	34	116.03	115.50	-25	22,143	-0.11%
2023/09/08	30	121.63	8	122.88	120.50	22	22,151	0.10%
2023/09/07	3	125.00	3	125.50	124.50	0	22,155	0.00%
2023/09/06	9	127.61	5	127.80	127.00	4	22,432	0.02%
2023/09/05	23	126.41	13	124.96	126.50	10	22,712	0.04%
2023/09/04	35	127.10	13	127.62	128.00	22	22,644	0.10%
2023/09/01	26.4	132.36	18	129.69	128.50	8.4	22,782	0.04%
2023/08/31	10	132.10	13	134.27	136.00	-3	22,757	-0.01%
2023/08/30	33	134.30	19	135.42	132.00	14	22,673	0.06%
2023/08/29	13	133.31	10	134.00	132.00	3	22,883	0.01%
2023/08/28	43	135.88	32.5	133.26	132.50	10.5	22,896	0.05%
2023/08/25	36.6	142.97	24.7	143.60	141.00	11.9	22,831	0.05%
2023/08/24	41	150.90	52	151.43	144.50	-11	22,784	-0.05%
2023/08/23	22	147.41	16	146.69	145.00	6	22,838	0.03%
2023/08/22	117	148.70	71	149.77	145.50	46	23,738	0.19%	大買/
2023/08/21	44	144.49	47.5	147.21	151.00	-3.5	23,305	-0.02%
2023/08/18	77	148.60	55	145.25	137.50	22	22,972	0.10%
2023/08/17	76	146.61	57.2	147.33	147.50	18.9	22,528	0.08%
2023/08/16	37	136.73	35	140.50	143.50	2	21,786	0.01%
2023/08/15	38	130.55	40	130.98	130.50	-2	21,880	-0.01%
2023/08/14	15	124.10	13	123.73	124.00	2	21,769	0.01%
2023/08/11	0	0.00	3	128.17	130.00	-3	21,742	-0.01%
2023/08/10	6	123.50	3	123.50	123.50	3	21,931	0.01%
2023/08/09	1	138.00	0	0.00	137.00	1	21,988	0.00%
2023/08/08	2	136.52	8	135.69	136.00	-6	22,187	-0.03%
2023/08/07	7	135.95	2.5	138.80	139.00	4.5	22,401	0.02%
2023/08/04	6	121.67	0	0.00	128.50	6	22,641	0.03%
2023/08/02	0.5	117.00	1	121.50	117.00	-0.5	23,300	0.00%
2023/08/01	1	123.50	4	122.88	130.00	-3	24,394	-0.01%
2023/07/31	4.1	139.92	27.2	135.43	132.00	-23.2	24,482	-0.09%
2023/07/28	10	145.35	2.2	140.64	144.50	7.8	24,568	0.03%
2023/07/27	44.3	149.70	42.2	148.81	145.00	2.1	24,523	0.01%
2023/07/26	27.2	143.20	25	143.48	141.00	2.2	23,764	0.01%
2023/07/25	44	144.23	38.1	143.70	139.00	6	23,183	0.03%
2023/07/24	77.1	145.63	70.1	147.18	143.50	7.1	22,575	0.03%
2023/07/21	80.2	132.31	99.2	132.24	137.50	-18.9	21,528	-0.09%
2023/07/20	36	121.65	34.2	124.14	125.00	1.9	20,557	0.01%
2023/07/19	53.3	113.95	53.4	113.76	114.00	-0.1	20,318	0.00%
2023/07/18	21.4	107.05	39.3	108.20	112.50	-17.9	19,201	-0.09%
2023/07/17	16.2	99.14	21.2	100.92	102.50	-5	18,442	-0.03%
2023/07/14	24.2	99.00	17	100.03	101.00	7.2	17,939	0.04%
2023/07/13	35	98.39	36	99.00	96.30	-1	17,454	-0.01%
2023/07/12	8	93.71	7	94.16	93.80	1	17,025	0.01%
2023/07/11	2	91.65	1	93.40	90.70	1	16,783	0.01%
2023/07/10	0	0.00	3.1	92.00	90.10	-3.1	16,667	-0.02%
2023/07/07	5	95.02	14	97.91	92.80	-9	16,520	-0.05%
2023/07/06	18	98.09	5	97.82	96.70	13	16,301	0.08%
2023/07/05	4	101.13	8	102.31	102.00	-4	16,095	-0.02%
2023/07/04	38	104.11	25	104.73	108.00	13	15,884	0.08%
2023/07/03	24	98.46	22	99.27	102.00	2	15,347	0.01%
2023/06/30	1	93.20	4.1	91.35	93.00	-3.1	14,909	-0.02%
2023/06/29	3	90.90	1	91.10	91.40	2	14,811	0.01%
2023/06/28	0.1	88.90	12	89.31	89.30	-11.9	14,780	-0.08%
2023/06/27	9	87.57	19	86.57	87.00	-10	14,780	-0.07%
2023/06/26	5	89.52	15.5	89.32	89.80	-10.5	14,745	-0.07%
2023/06/21	4.1	91.10	5	91.36	92.10	-0.9	14,717	-0.01%
2023/06/20	3	90.83	9	91.90	90.40	-6	14,682	-0.04%
2023/06/19	35	93.12	18	95.57	90.20	17	14,599	0.12%
2023/06/16	16	91.88	17	92.74	92.00	-1	14,162	-0.01%
2023/06/15	24	91.60	27	91.84	90.10	-3	13,900	-0.02%
2023/06/14	5	90.46	8	90.60	92.70	-3	13,578	-0.02%
2023/06/13	11.1	87.81	8	87.76	88.30	3.1	13,405	0.02%
2023/06/12	20	86.65	13	86.88	85.10	7	13,270	0.05%
2023/06/09	20.1	92.10	23	91.86	91.20	-2.9	12,936	-0.02%
2023/06/08	6	88.75	7.1	88.73	88.40	-1.1	12,556	-0.01%
2023/06/07	23	89.71	13	89.70	89.80	10	12,450	0.08%
2023/06/06	12.5	87.73	10	88.28	87.60	2.5	12,210	0.02%
2023/06/05	8	87.69	8.1	87.68	87.90	-0.1	12,078	0.00%
2023/06/02	37	89.11	27	89.89	87.90	10	11,920	0.08%
2023/06/01	6	87.05	10	87.86	88.20	-4	11,438	-0.03%
2023/05/31	15	85.91	2	86.80	86.80	13	11,172	0.12%
2023/05/30	23	88.33	17	88.22	87.90	6	10,847	0.06%
2023/05/29	24.1	88.36	18	88.52	89.00	6.1	10,580	0.06%
2023/05/26	69.1	85.60	51	85.57	84.50	18.1	9,771	0.19%
2023/05/25	22	80.27	36.2	80.84	81.50	-14.2	8,547	-0.17%
2023/05/24	3	72.20	10	72.53	74.10	-7	8,237	-0.09%
2023/05/23	15	72.47	12	72.63	72.00	3	8,023	0.04%
2023/05/22	40	72.05	41	71.84	72.30	-1	7,791	-0.01%
2023/05/19	62	71.27	51	71.22	71.70	11	7,502	0.15%
2023/05/18	4	67.68	1	67.90	68.20	3	6,752	0.04%
2023/05/17	8	66.49	26	66.62	66.30	-18	6,480	-0.28%
2023/05/16	40	65.79	21	65.90	64.80	19	6,224	0.31%
2023/05/15	1	64.20	0	0.00	65.50	1	5,967	0.02%
2023/05/12	1.2	64.50	9	63.37	65.00	-7.8	5,841	-0.13%
2023/05/11	20	66.32	5.2	65.94	65.00	14.8	5,603	0.26%
2023/05/10	27	67.58	13	68.03	68.20	14	5,334	0.26%
2023/05/09	58	67.23	64	67.33	67.60	-6	4,964	-0.12%
2023/05/08	79.2	63.56	87	64.09	66.00	-7.8	4,214	-0.19%
2023/05/05	5	59.26	11	61.35	61.60	-6	3,060	-0.20%
2023/05/04	10	55.80	1.2	55.72	56.00	8.8	2,856	0.31%
2023/05/02	0	0.00	1	53.80	54.00	-1	2,645	-0.04%
2023/04/27	1	51.70	0	0.00	51.80	1	2,589	0.04%
2023/04/25	11	53.23	14	51.28	50.90	-3	2,543	-0.12%
2023/04/21	2.2	52.50	11	51.68	51.30	-8.8	2,474	-0.36%
2023/04/20	10	53.24	0	0.00	53.30	10	2,475	0.40%
2023/04/19	0	0.00	11	54.14	53.70	-11	2,460	-0.45%
2023/04/18	6	54.88	1	54.70	55.00	5	2,436	0.21%
2023/04/17	75	55.56	76	55.66	56.00	-1	2,334	-0.04%
2023/04/14	1	53.10	0	0.00	52.90	1	2,157	0.05%
2023/04/13	0	0.00	6	52.50	52.50	-6	2,130	-0.28%
2023/04/12	12	52.83	0	53.00	52.80	12	2,106	0.57%
2023/04/11	0	0.00	1	52.90	53.00	-1	2,068	-0.05%
2023/04/10	0	0.00	2	51.70	51.80	-2	2,011	-0.10%
2023/04/07	3	52.17	0	0.00	51.70	3	1,988	0.15%
2023/04/06	0	53.20	1	53.40	53.50	-1	1,946	-0.05%
2023/03/31	2	52.00	0	0.00	52.40	2	1,896	0.11%
2023/03/30	1	53.30	0	0.00	52.50	1	1,873	0.05%
2023/03/29	1	52.50	0	0.00	52.00	1	1,822	0.05%
2023/03/28	3	51.33	3	51.47	51.80	0	1,782	0.00%
2023/03/27	3	53.36	4	52.88	52.90	-1	1,692	-0.06%
2023/03/24	1	51.50	20	50.60	51.40	-19	1,583	-1.20%
2023/03/23	19	51.30	4	51.55	51.30	15	1,535	0.98%
2023/03/22	3	49.68	4	50.55	50.50	-1	1,470	-0.07%
2023/03/21	3	49.20	33	48.97	49.10	-30	1,364	-2.20%
2023/03/20	10	48.15	0	0.00	47.60	10	1,311	0.76%
2023/03/17	9	47.95	0	0.00	48.10	9	1,344	0.67%
2023/03/16	8	47.70	0	0.00	47.55	8	1,401	0.57%
2023/03/15	23	47.78	21	48.35	47.85	2	1,490	0.13%
2023/03/14	2	46.20	13	46.65	46.95	-11	1,519	-0.72%
2023/03/13	1	45.85	9	45.71	46.10	-8	1,515	-0.53%
2023/03/10	8	45.33	7	45.39	45.20	1	1,529	0.07%
2023/03/09	5	45.64	2	46.20	45.05	3	1,548	0.19%
2023/03/08	14	44.67	0	0.00	45.30	14	1,570	0.89%
2023/03/07	0	0.00	1	43.90	43.85	-1	1,554	-0.06%
2023/03/06	3	44.27	5	43.95	44.20	-2	1,556	-0.13%
2023/03/01	0	0.00	5	44.15	43.80	-5	1,594	-0.31%
2023/02/24	0	0.00	1	43.20	43.40	-1	1,578	-0.06%
2023/02/16	5	42.40	0	0.00	42.60	5	1,714	0.29%
2023/02/13	0	0.00	2	41.90	42.30	-2	1,843	-0.11%
2023/02/10	0	0.00	6	42.42	42.10	-6	1,911	-0.31%
2023/02/02	1	43.25	0	0.00	43.55	1	2,162	0.05%
2023/01/30	1	42.40	1	42.35	42.40	0	2,213	0.00%
2023/01/17	1	41.75	0	0.00	41.35	1	2,223	0.04%
2023/01/13	1	41.15	0	0.00	41.05	1	2,258	0.04%
2023/01/10	0	41.95	0	0.00	42.10	0	2,314	0.00%
2023/01/04	0	0.00	0.7	42.60	42.60	-0.7	2,395	-0.03%
2022/12/30	1	42.75	1	43.70	42.70	0	2,419	0.00%
2022/12/29	2	42.93	0	0.00	42.95	2	2,441	0.08%
2022/12/26	1	44.55	0	0.00	44.55	1	2,422	0.04%
2022/12/23	1	45.30	0	0.00	44.85	1	2,420	0.04%
2022/12/21	0	0.00	1	46.00	45.80	-1	2,399	-0.04%
2022/12/20	1	46.60	2	45.63	44.85	-1	2,388	-0.04%
2022/12/19	1	46.50	0	0.00	45.85	1	2,374	0.04%
2022/12/13	6	45.00	3	44.50	44.85	3	2,286	0.13%
2022/12/12	1	44.15	0	0.00	44.40	1	2,268	0.04%
2022/12/09	2	46.68	0	0.00	45.20	2	2,253	0.09%
2022/12/08	0	0.00	4	45.34	45.80	-4	2,185	-0.18%
2022/12/07	4	44.51	1	44.05	43.85	3	2,109	0.14%
2022/12/06	1	48.30	1	48.20	48.15	0	1,977	0.00%
2022/12/05	2	47.40	2	48.15	48.10	0	1,859	0.00%
2022/12/02	2	47.35	4	47.78	47.95	-2	1,809	-0.11%
2022/12/01	0	0.00	1	47.20	47.20	-1	1,744	-0.06%
2022/11/30	1	46.70	0	0.00	47.00	1	1,695	0.06%
2022/11/29	0	0.00	2	45.95	45.95	-2	1,630	-0.12%
2022/11/24	0	0.00	1	45.60	45.40	-1	1,592	-0.06%
2022/11/22	0	0.00	1	44.40	45.20	-1	1,545	-0.06%
2022/11/18	0	0.00	2	45.50	45.40	-2	1,535	-0.13%
2022/11/17	4	45.94	6	45.72	45.75	-2	1,515	-0.13%
2022/11/16	3	45.30	1	45.55	45.55	2	1,485	0.13%
2022/11/15	0	0.00	3	44.50	44.60	-3	1,449	-0.21%
2022/11/11	1	45.55	2	45.08	44.25	-1	1,424	-0.07%
2022/11/10	1	45.30	1	45.20	45.65	0	1,376	0.00%
2022/11/08	3	46.22	3	45.60	45.00	0	1,335	0.00%
2022/11/07	1	45.40	24	44.78	46.10	-23	1,279	-1.80%
2022/11/04	0	0.00	4	43.45	43.55	-4	1,161	-0.34%
2022/11/03	0	0.00	2	42.00	42.00	-2	1,083	-0.18%
2022/11/02	0	0.00	3	41.25	41.40	-3	1,121	-0.27%
2022/10/31	1	40.20	2	40.13	40.20	-1	1,199	-0.08%
2022/10/27	0	0.00	2	41.78	42.15	-2	1,254	-0.16%
2022/10/26	0	0.00	12	39.58	39.25	-12	1,289	-0.93%
2022/10/25	3	40.40	1	41.60	40.10	2	1,366	0.15%
2022/10/24	13	41.63	0	0.00	41.70	13	1,405	0.93%
2022/10/20	1	39.75	0	0.00	38.85	1	1,381	0.07%
2022/10/13	5	41.48	6	41.42	40.85	-1	1,401	-0.07%
2022/10/12	0	0.00	1	40.30	40.90	-1	1,376	-0.07%
2022/10/11	0	0.00	8	39.23	39.45	-8	1,324	-0.60%
2022/10/07	8	38.69	0	0.00	38.90	8	1,309	0.61%
2022/09/29	1	36.55	0	0.00	36.30	1	1,391	0.07%
2022/09/19	0	0.00	1	40.35	40.15	-1	1,507	-0.07%
2022/09/14	1	41.90	0	0.00	41.90	1	1,510	0.07%
2022/09/13	1	42.10	1	42.05	41.65	0	1,505	0.00%
2022/09/01	1	41.30	0	0.00	41.15	1	1,500	0.07%
2022/08/23	1	42.60	0	0.00	42.80	1	1,463	0.07%
2022/08/22	1	42.50	1	43.15	42.20	0	1,453	0.00%
2022/08/19	1	43.60	0	0.00	43.75	1	1,432	0.07%
2022/08/17	0	0.00	1	43.90	43.90	-1	1,416	-0.07%
2022/08/16	1	43.50	0	0.00	43.50	1	1,416	0.07%
2022/08/11	0	0.00	2	43.30	43.25	-2	1,374	-0.15%
2022/08/09	0	0.00	3	42.03	43.60	-3	1,335	-0.22%
2022/08/08	5	41.17	3	41.00	42.40	2	1,285	0.16%
2022/08/05	0	41.45	0	0.00	41.25	0	1,223	0.00%
2022/08/04	2	41.15	0	0.00	41.70	2	1,199	0.17%
2022/08/03	5	40.90	8	41.16	41.75	-3	1,176	-0.26%
2022/08/02	1	40.80	18	41.64	41.85	-17	1,120	-1.52%
2022/08/01	20	40.97	11	40.76	40.75	9	1,048	0.86%
2022/07/29	4	38.91	2	39.45	38.75	2	972	0.21%
2022/07/27	2	38.80	3	38.43	38.50	-1	907	-0.11%
2022/07/25	1	38.60	0	0.00	38.45	1	893	0.11%
2022/07/22	0	0.00	13	38.66	38.65	-13	871	-1.49%
2022/07/21	2	37.53	2	37.30	37.70	0	839	0.00%
2022/07/20	14	37.51	1	38.00	37.40	13	816	1.59%
2022/07/19	0	0.00	2	35.83	35.75	-2	758	-0.26%
2022/07/13	1	33.00	5	32.68	32.95	-4	711	-0.56%
2022/07/12	5	31.80	1	32.20	31.30	4	708	0.56%
2022/07/11	3	33.40	0	0.00	33.50	3	681	0.44%
2022/07/08	3	33.53	3	32.95	33.30	0	668	0.00%
2022/07/06	3	31.08	0	0.00	30.55	3	635	0.47%
2022/06/22	0	0.00	1	35.70	35.65	-1	578	-0.17%
2022/06/14	0	0.00	1	37.75	38.60	-1	621	-0.16%
2022/06/13	2	38.08	0	0.00	38.05	2	634	0.32%
2022/06/10	2	38.80	0	0.00	38.85	2	653	0.31%
2022/05/25	0	0.00	5	37.73	37.60	-5	838	-0.60%
2022/05/24	10	38.35	5	37.18	37.00	5	892	0.56%
2022/05/11	0	0.00	1	36.45	36.75	-1	1,493	-0.07%
2022/04/28	0	0.00	1	37.10	37.35	-1	2,264	-0.04%
2022/04/27	1	37.05	0	0.00	37.00	1	2,599	0.04%
2022/04/19	2	39.28	0	0.00	39.10	2	3,157	0.06%
2022/04/11	1	39.70	0	0.00	39.45	1	3,185	0.03%
2022/04/08	2	41.00	1	41.25	40.90	1	3,206	0.03%
2022/04/07	0	0.00	1	42.20	42.10	-1	3,221	-0.03%
2022/04/06	0	42.50	0.3	42.50	42.65	-0.2	3,336	-0.01%
2022/03/29	1	42.55	0	0.00	42.20	1	3,531	0.03%
2022/03/25	2	42.85	0	0.00	42.75	2	3,681	0.05%
2022/03/23	0	0.00	1	42.70	42.95	-1	3,705	-0.03%
2022/03/22	0.1	42.64	3	42.68	42.45	-2.9	3,705	-0.08%
2022/03/18	0.1	42.99	0	0.00	43.00	0.1	3,691	0.00%
2022/03/10	0	0.00	2	43.63	43.70	-2	3,721	-0.05%
2022/03/09	1	42.80	3	42.80	42.65	-2	3,717	-0.05%
2022/03/08	0	0.00	1	42.25	42.25	-1	3,734	-0.03%
2022/03/07	0	0.00	10	42.42	43.05	-10	3,754	-0.27%
2022/03/04	4	44.05	0	0.00	43.90	4	3,814	0.10%
2022/03/03	7	45.02	0	0.00	44.95	7	3,828	0.18%
2022/02/24	1	45.75	0	0.00	45.35	1	4,296	0.02%
2022/02/23	0	0.00	1.2	46.41	46.75	-1.2	4,430	-0.03%
2022/02/22	0	0.00	4	45.00	45.20	-4	4,542	-0.09%
2022/02/21	15.2	46.24	14	46.42	45.80	1.2	4,501	0.03%
2022/02/18	12	47.93	9	48.19	48.45	3	4,363	0.07%
2022/02/17	3	46.98	0	0.00	45.70	3	4,183	0.07%
2022/02/16	0	0.00	1	46.95	46.85	-1	4,080	-0.02%
2022/02/15	1	46.40	1	45.70	45.75	0	4,056	0.00%
2022/02/14	2	45.85	3	46.55	46.55	-1	4,027	-0.02%
2022/02/10	1	47.10	12	46.46	47.10	-11	3,964	-0.28%
2022/02/09	3	47.28	3	47.37	47.60	0	3,925	0.00%
2022/02/08	6	46.85	8	46.33	47.05	-2	3,864	-0.05%
2022/02/07	7	43.80	11	44.03	45.25	-4	3,761	-0.11%
2022/01/26	1	42.29	2	41.70	42.30	-1	3,695	-0.03%
2022/01/25	5	42.37	0	0.00	41.80	5	3,663	0.14%
2022/01/24	30	44.95	23	44.73	44.45	7	3,558	0.20%
2022/01/21	64	46.95	58	46.68	44.65	6	3,453	0.17%
2022/01/20	42	47.25	49.1	47.87	48.10	-7.1	3,180	-0.22%
2022/01/19	22.1	46.98	15.2	47.06	47.20	6.9	2,850	0.24%
2022/01/18	0	0.00	7	45.40	45.75	-7	2,558	-0.27%
2022/01/17	0	0.00	2	44.48	44.35	-2	2,454	-0.08%
2022/01/11	2	42.45	0	0.00	42.40	2	2,312	0.09%
2022/01/10	0	0.00	3	42.80	43.50	-3	2,297	-0.13%
2022/01/07	3	42.50	0	0.00	42.65	3	2,294	0.13%
2022/01/06	0	0.00	3	43.20	43.10	-3	2,279	-0.13%
2022/01/05	0.1	43.00	0	0.00	42.90	0.1	2,267	0.00%
2022/01/04	1	43.35	3	43.65	43.45	-2	2,256	-0.09%
2022/01/03	4.1	43.44	0	0.00	43.15	4.1	2,240	0.18%
2021/12/30	5	44.51	0	0.00	44.40	5	2,207	0.23%
2021/12/29	7.1	45.17	4	45.19	45.05	3.1	2,186	0.14%
2021/12/28	1	45.95	33	43.86	46.15	-32	2,072	-1.54%
2021/12/27	3	42.25	5	42.52	42.50	-2	1,952	-0.10%
2021/12/23	4	42.48	0	0.00	42.50	4	1,931	0.21%
2021/12/22	26	42.72	8	43.35	42.25	18	1,879	0.96%
2021/12/15	5	40.45	5	40.35	40.45	0	1,686	0.00%
2021/12/14	1	39.90	0	0.00	39.95	1	1,683	0.06%
2021/12/13	2	40.68	0	0.00	40.45	2	1,671	0.12%
2021/12/09	2	41.30	0	0.00	41.75	2	1,645	0.12%
2021/12/08	2	40.83	0	0.00	41.05	2	1,622	0.12%
2021/12/07	2	40.80	0	0.00	40.80	2	1,600	0.12%
2021/12/06	2	41.43	2	41.60	41.45	0	1,574	0.00%
2021/12/02	6	42.34	27	42.13	41.80	-21	1,563	-1.34%
2021/12/01	0	0.00	1	43.00	43.45	-1	1,533	-0.07%
2021/11/26	21	45.21	5	43.93	43.20	16	1,356	1.18%
2021/11/25	7	46.77	1.5	45.67	46.00	5.5	1,264	0.43%
2021/11/24	16	46.54	20	46.56	45.55	-4	1,162	-0.34%
2021/11/23	1	44.20	22	43.50	44.00	-21	873	-2.40%
2021/11/22	31	44.34	15	43.89	44.50	16	822	1.95%
2021/11/19	10	42.48	3	42.55	42.55	7	645	1.08%
2021/11/18	0	0.00	1	38.80	38.70	-1	488	-0.20%
2021/11/16	4	38.45	0	0.00	38.45	4	489	0.82%
2021/11/15	1	38.40	0	0.00	38.65	1	493	0.20%
2021/11/10	1	38.55	0	0.00	38.50	1	504	0.20%
2021/11/08	4	39.35	0	0.00	38.90	4	513	0.78%
2021/11/02	0	0.00	1	39.00	39.00	-1	523	-0.19%
2021/11/01	0	0.00	0	38.85	39.00	0	554	0.00%
2021/10/26	7	38.08	5	38.35	37.95	2	587	0.34%
2021/10/25	2	38.70	0	0.00	38.45	2	583	0.34%
2021/10/15	0	0.00	2	37.33	37.60	-2	590	-0.34%
2021/10/07	2	36.53	0	0.00	37.15	2	657	0.30%
2021/10/06	0	0.00	2	37.30	36.10	-2	700	-0.29%
2021/10/05	1	35.85	0	0.00	35.85	1	730	0.14%
2021/10/04	2	36.50	5	36.73	36.25	-3	727	-0.41%
2021/10/01	5	36.20	0	0.00	36.20	5	730	0.68%
2021/09/30	1	38.55	0	0.00	38.35	1	740	0.14%
2021/09/29	1	38.80	0	0.00	38.70	1	753	0.13%
2021/09/28	2	39.23	0	0.00	39.20	2	772	0.26%
2021/09/24	1	38.95	0	0.00	39.00	1	789	0.13%
2021/09/15	0	0.00	2	39.40	38.80	-2	837	-0.24%
2021/09/14	3	39.35	0	0.00	39.50	3	860	0.35%
2021/09/13	0	0.00	1	39.35	39.40	-1	867	-0.12%
2021/09/09	2	39.70	0	0.00	39.50	2	902	0.22%
2021/09/08	0	0.00	1	38.75	39.90	-1	902	-0.11%
2021/09/06	2	39.15	0	0.00	39.05	2	913	0.22%
2021/08/30	1	39.50	0	0.00	39.50	1	941	0.11%
2021/08/25	1	39.85	3	39.90	39.95	-2	981	-0.20%
2021/08/24	0	0.00	1	39.20	39.20	-1	1,001	-0.10%
2021/08/23	0	0.00	1	38.50	38.70	-1	1,006	-0.10%
2021/08/18	2	36.60	0	0.00	36.90	2	1,014	0.20%
2021/08/17	1	36.30	0	0.00	36.45	1	1,022	0.10%
2021/08/13	1	37.85	1	37.90	37.70	0	1,025	0.00%
2021/08/11	4	38.80	0	0.00	38.10	4	1,042	0.38%
2021/08/05	2	41.20	0	0.00	40.15	2	1,126	0.18%
2021/08/04	1	41.85	0	0.00	41.80	1	1,156	0.09%
2021/07/30	1	43.60	3	43.55	43.70	-2	1,284	-0.16%
2021/07/28	2	43.25	0	0.00	43.25	2	1,325	0.15%
2021/07/23	2	44.90	2	44.98	44.85	0	1,454	0.00%
2021/07/21	1	44.90	0	0.00	44.20	1	1,488	0.07%
2021/07/20	0.7	46.90	5	46.65	46.50	-4.3	1,502	-0.29%
2021/07/19	1	47.10	1	47.15	47.20	0	1,507	0.00%
2021/07/13	0	0.00	5.1	48.30	48.05	-5.1	1,600	-0.32%
2021/07/12	1	47.45	0	0.00	47.45	1	1,566	0.06%
2021/07/08	2	45.30	1	45.45	45.45	1	1,582	0.06%
2021/07/07	2	45.65	0	0.00	45.40	2	1,622	0.12%
2021/07/05	0	0.00	3	45.75	46.15	-3	1,666	-0.18%
2021/07/02	1	45.05	8	45.20	45.10	-7	1,695	-0.41%
2021/07/01	4	45.51	0	0.00	45.15	4	1,727	0.23%
2021/06/29	1	45.10	0	0.00	45.00	1	1,778	0.06%
2021/06/25	2	45.60	0	0.00	45.50	2	1,829	0.11%
2021/06/24	1	46.05	0	0.00	46.15	1	1,837	0.05%
2021/06/23	1	45.30	8	46.06	46.75	-7	1,835	-0.38%
2021/06/21	3	45.47	0	0.00	45.50	3	1,832	0.16%
2021/06/18	3	46.50	2	45.30	46.50	1	1,846	0.05%
2021/06/15	0.1	44.50	0	0.00	44.25	0.1	1,902	0.00%
2021/06/07	1	44.25	0	0.00	44.45	1	2,097	0.05%
2021/06/04	1	45.00	0	0.00	44.65	1	2,109	0.05%
2021/06/01	12	45.00	1.2	44.86	45.95	10.8	2,234	0.48%
2021/05/31	0	0.00	0.2	43.80	43.45	-0.2	2,243	-0.01%
2021/05/28	2	43.43	0	0.00	43.35	2	2,285	0.09%
2021/05/27	0	0.00	1	42.65	43.50	-1	2,320	-0.04%
2021/05/26	0	0.00	1	42.85	42.90	-1	2,377	-0.04%
2021/05/25	8.1	42.60	2	42.85	42.50	6.1	2,453	0.25%
2021/05/24	0.1	42.10	0	0.00	42.65	0.1	2,505	0.00%
2021/05/21	2	41.75	0	0.00	42.00	2	2,578	0.08%
2021/05/20	0	0.00	1	40.95	40.65	-1	2,689	-0.04%
2021/05/18	3	42.88	0	0.00	42.70	3	2,772	0.11%
2021/05/17	1	41.40	0	0.00	42.00	1	2,832	0.04%
2021/05/14	1	41.60	0	0.00	42.30	1	2,850	0.04%
2021/05/13	0	0.00	4	40.10	41.50	-4	2,835	-0.14%
2021/05/12	1	39.50	0	0.00	40.05	1	2,810	0.04%
2021/05/11	5	44.05	1	42.90	43.75	4	2,768	0.14%
2021/05/10	1	47.00	0	0.00	46.95	1	2,716	0.04%
2021/05/07	3	47.27	7	46.92	48.10	-4	2,715	-0.15%
2021/05/05	0	0.00	2	48.85	48.80	-2	2,706	-0.07%
2021/05/04	12	50.35	1	49.35	49.30	11	2,745	0.40%
2021/05/03	1	52.40	1	53.40	51.70	0	2,763	0.00%
2021/04/29	8	53.08	16	53.18	52.90	-8	2,757	-0.29%
2021/04/28	4	53.03	0	0.00	53.00	4	2,750	0.15%
2021/04/26	7	52.20	0	0.00	52.20	7	2,777	0.25%
2021/04/23	1	52.30	0	0.00	52.50	1	2,778	0.04%
2021/04/22	5	52.50	7	52.76	52.30	-2	2,794	-0.07%
2021/04/19	1.1	52.32	0	0.00	52.20	1.1	2,781	0.04%
2021/04/15	3	51.93	0	52.20	52.30	3	2,852	0.10%
2021/04/13	0	0.00	5	53.24	52.30	-5	2,848	-0.18%
2021/04/12	0	0.00	4	53.20	53.70	-4	2,817	-0.14%
2021/04/09	0	0.00	1	52.70	52.80	-1	2,803	-0.04%
2021/04/08	5	52.80	1	53.00	53.10	4	2,782	0.14%
2021/04/07	2	52.80	1	53.10	52.80	1	2,760	0.04%
2021/03/31	1	52.90	1	53.00	52.90	0	2,672	0.00%
2021/03/30	2	52.70	1	52.80	52.70	1	2,650	0.04%
2021/03/24	4	52.43	0	0.00	52.20	4	2,687	0.15%
2021/03/22	0	0.00	1	51.70	52.30	-1	2,713	-0.04%
2021/03/19	1	52.40	0	0.00	52.30	1	2,690	0.04%
2021/03/18	0	0.00	1	52.70	52.70	-1	2,684	-0.04%
2021/03/17	1	52.60	0	0.00	52.40	1	2,696	0.04%
2021/03/12	2	51.90	1	52.00	51.90	1	2,729	0.04%
2021/03/11	2	52.70	0	0.00	52.60	2	2,699	0.07%
2021/03/09	2	51.60	1	52.50	51.30	1	2,760	0.04%
2021/03/08	2.4	53.33	0	0.00	52.50	2.4	2,765	0.09%
2021/03/03	1	55.50	1	55.60	55.10	0	2,931	0.00%
2021/03/02	1	55.70	6	55.00	55.00	-5	2,896	-0.17%
2021/02/26	1	56.30	0	0.00	56.00	1	2,884	0.03%
2021/02/25	5	57.30	0	0.00	57.30	5	2,866	0.17%
2021/02/24	1	56.50	1	56.50	55.20	0	2,833	0.00%
2021/02/23	1	56.00	1	56.20	56.10	0	2,788	0.00%
2021/02/22	3	56.77	1	56.20	57.30	2	2,772	0.07%
2021/02/19	0	0.00	3	54.70	55.60	-3	2,704	-0.11%
2021/02/18	0	0.00	15	54.31	54.20	-15	2,649	-0.57%
2021/02/17	4	54.55	4	55.30	54.50	0	2,654	0.00%
2021/02/05	0	0.00	2	53.70	54.20	-2	2,600	-0.08%
2021/02/01	1	51.40	0	0.00	51.10	1	2,682	0.04%
2021/01/29	0	0.00	1	52.30	52.30	-1	2,704	-0.04%
2021/01/28	1	53.40	29	53.68	52.50	-28	2,685	-1.04%
2021/01/27	7	53.60	0	0.00	53.60	7	2,654	0.26%
2021/01/26	7	53.70	0	0.00	53.30	7	2,652	0.26%
2021/01/25	15	54.10	5	54.06	54.10	10	2,617	0.38%
2021/01/22	0	0.00	1	52.70	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/15	1	51.00	0	0.00	50.60	1	2,457	0.04%
2021/01/13	0	0.00	6	51.80	51.50	-6	2,419	-0.25%
2021/01/12	0	0.00	1	52.40	51.20	-1	2,398	-0.04%
2021/01/11	3	52.83	1	52.60	52.60	2	2,366	0.08%
2021/01/08	3	54.20	4	54.25	54.00	-1	2,380	-0.04%
2021/01/07	1	54.00	0	0.00	53.50	1	2,364	0.04%
2021/01/06	0	0.00	0.3	53.70	52.60	-0.3	2,379	-0.01%
2021/01/04	0	0.00	4	53.93	54.00	-4	2,411	-0.17%
2020/12/31	0	0.00	1	53.90	53.80	-1	2,413	-0.04%
2020/12/30	2.3	53.56	0	0.00	53.40	2.3	2,417	0.10%
2020/12/28	0	0.00	3	52.90	53.00	-3	2,462	-0.12%
2020/12/23	0	0.00	1	52.70	52.80	-1	2,826	-0.04%
2020/12/22	1	53.00	5	53.26	52.40	-4	2,821	-0.14%
2020/12/21	1	51.40	0	0.00	52.00	1	2,824	0.04%
2020/12/17	8	52.94	5	53.30	52.90	3	2,906	0.10%
2020/12/16	1	52.80	1	52.20	52.60	0	2,888	0.00%
2020/12/15	2	50.95	0	0.00	50.90	2	2,928	0.07%
2020/12/14	2	51.90	1	52.00	52.10	1	3,055	0.03%
2020/12/11	0	0.00	3	52.17	51.60	-3	3,064	-0.10%
2020/12/10	9	52.53	1	51.90	52.00	8	3,077	0.26%
2020/12/09	0	0.00	16	54.30	53.60	-16	3,033	-0.53%
2020/12/08	2	54.35	0	0.00	54.00	2	3,029	0.07%
2020/12/07	14	53.63	1	54.00	53.80	13	3,020	0.43%
2020/12/04	1	53.60	0	0.00	53.20	1	3,079	0.03%
2020/12/03	2	53.85	1	54.70	53.80	1	3,101	0.03%
2020/12/02	1	54.80	13	54.61	54.80	-12	3,198	-0.38%
2020/12/01	5	55.26	2	55.35	55.40	3	3,251	0.09%
2020/11/30	36	56.35	39	55.97	56.30	-3	3,454	-0.09%
2020/11/27	35	54.83	0	0.00	54.60	35	3,381	1.03%
2020/11/26	1	54.40	1	54.40	54.40	0	3,381	0.00%
2020/11/25	1	54.30	10	54.32	54.10	-9	3,438	-0.26%
2020/11/24	1	54.10	10	54.00	53.90	-9	3,491	-0.26%
2020/11/23	20	54.06	1	54.40	54.60	19	3,505	0.54%
2020/11/20	1	53.80	0	0.00	53.80	1	3,561	0.03%
2020/11/17	5	53.70	0	0.00	53.70	5	3,827	0.13%
2020/11/16	1	53.70	8	53.75	53.70	-7	4,020	-0.17%
2020/11/13	5	54.38	0	0.00	54.30	5	4,274	0.12%
2020/11/12	1	54.20	0	0.00	53.90	1	4,411	0.02%
2020/11/11	1	54.30	0	0.00	54.00	1	4,475	0.02%
2020/11/10	2	54.60	0	0.00	54.30	2	4,548	0.04%
2020/11/06	1	56.40	0	0.00	56.20	1	4,648	0.02%
2020/11/04	2	57.50	0	0.00	58.20	2	4,822	0.04%
2020/11/03	0	0.00	1	57.60	57.50	-1	4,943	-0.02%
2020/11/02	1	56.80	0	0.00	56.80	1	5,129	0.02%
2020/10/29	0	0.00	1	59.00	60.10	-1	5,480	-0.02%
2020/10/26	0	0.00	1	61.50	61.50	-1	6,063	-0.02%
2020/10/22	0	0.00	1	62.00	61.80	-1	6,177	-0.02%
2020/10/20	0	0.00	3	62.97	63.20	-3	6,218	-0.05%
2020/10/16	3	62.80	0	0.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	1	64.40	64.50	-1	6,330	-0.02%
2020/10/14	1	64.10	0	0.00	63.80	1	6,313	0.02%
2020/10/13	0	0.00	2	63.60	64.30	-2	6,292	-0.03%
2020/10/08	4	62.58	0	0.00	62.60	4	6,343	0.06%
2020/10/07	1	64.00	1	63.40	63.50	0	6,339	0.00%
2020/10/06	0	0.00	2	63.80	63.30	-2	6,332	-0.03%
2020/09/30	3	61.57	2	62.15	62.10	1	6,334	0.02%
2020/09/29	235	60.98	228	61.01	61.00	7	6,342	0.11%	大買/大賣/
2020/09/28	0	0.00	6	63.17	63.70	-6	6,247	-0.10%
2020/09/25	0	0.00	3	60.83	59.70	-3	6,317	-0.05%
2020/09/24	2	61.50	0	0.00	60.70	2	6,318	0.03%
2020/09/23	3	64.23	5	63.14	62.50	-2	6,307	-0.03%
2020/09/22	0	0.00	3	62.80	62.50	-3	6,259	-0.05%
2020/09/21	1	62.70	1	63.70	62.30	0	6,258	0.00%
2020/09/18	1	63.90	4	64.13	63.20	-3	6,255	-0.05%
2020/09/17	1	62.80	3	63.27	63.10	-2	6,198	-0.03%
2020/09/11	0	0.00	1	60.00	59.30	-1	6,085	-0.02%
2020/09/10	0	0.00	2	60.40	60.40	-2	6,095	-0.03%
2020/09/09	0	0.00	5	58.50	61.10	-5	6,120	-0.08%
2020/09/08	9	60.59	1	61.00	60.10	8	6,064	0.13%
2020/09/07	1	61.80	2	60.50	59.40	-1	6,045	-0.02%
2020/09/04	3	64.03	1	63.80	64.00	2	5,928	0.03%
2020/09/03	5	66.94	4	66.53	65.80	1	5,879	0.02%
2020/09/02	0	0.00	6	62.10	63.00	-6	5,700	-0.11%
2020/09/01	4	61.90	1	61.70	61.70	3	5,711	0.05%
2020/08/31	0	0.00	7	63.00	62.80	-7	5,677	-0.12%
2020/08/28	1	62.80	4	62.30	63.20	-3	5,652	-0.05%
2020/08/27	5	62.04	0	0.00	62.00	5	5,639	0.09%
2020/08/26	7	62.74	3	62.57	62.50	4	5,637	0.07%
2020/08/25	13	63.30	8	63.76	64.00	5	5,611	0.09%
2020/08/24	1	61.70	6	62.00	60.70	-5	5,509	-0.09%
2020/08/21	1	60.40	12	60.07	60.60	-11	5,541	-0.20%
2020/08/20	11	60.88	7	61.91	59.00	4	5,510	0.07%
2020/08/19	8	65.90	9	65.79	65.50	-1	5,434	-0.02%
2020/08/18	7	62.89	7	63.43	63.10	0	5,226	0.00%
2020/08/17	9	62.16	5	62.44	62.20	4	5,146	0.08%
2020/08/14	1	63.70	7	63.10	63.50	-6	5,108	-0.12%
2020/08/13	5	62.28	3	62.27	61.60	2	5,105	0.04%
2020/08/12	2	62.15	1	61.50	62.00	1	5,154	0.02%
2020/08/11	3	61.87	2	60.90	60.30	1	5,213	0.02%
2020/08/10	3	61.87	1	61.60	60.10	2	5,196	0.04%
2020/08/07	8	61.65	4	61.18	62.90	4	5,354	0.07%
2020/08/06	8	62.99	6	62.22	62.80	2	5,333	0.04%
2020/08/05	5	60.72	20	60.38	60.10	-15	5,261	-0.29%
2020/08/04	24	58.38	18	58.34	58.90	6	5,531	0.11%
2020/08/03	24	59.27	77	56.95	60.00	-53	5,663	-0.94%
2020/07/31	5	54.00	12	54.90	55.30	-7	5,404	-0.13%
2020/07/30	26	53.66	10	55.30	52.00	16	5,289	0.30%
2020/07/29	12	52.67	18	53.83	54.30	-6	5,230	-0.11%
2020/07/28	0	0.00	3	52.83	53.90	-3	5,176	-0.06%
2020/07/23	5	54.08	9	54.21	54.10	-4	5,195	-0.08%
2020/07/22	24	53.52	3	53.90	53.60	21	5,164	0.41%
2020/07/20	1	49.85	1	51.30	51.40	0	5,104	0.00%
2020/07/15	3	50.80	3	51.00	51.00	0	5,084	0.00%
2020/07/14	0	0.00	1	49.50	49.25	-1	5,038	-0.02%
2020/07/10	2	48.88	2	48.55	48.40	0	5,048	0.00%
2020/07/08	2	51.00	0	0.00	50.90	2	5,027	0.04%
2020/07/07	5	53.50	4	52.98	52.80	1	5,017	0.02%
2020/07/06	57	55.83	3	55.77	56.30	54	5,016	1.08%
2020/06/30	0	0.00	2	50.85	51.30	-2	4,942	-0.04%
2020/06/29	1	50.10	0	0.00	50.30	1	4,940	0.02%
2020/06/23	1	50.60	2	51.25	50.30	-1	4,989	-0.02%
2020/06/19	0	0.00	1	51.00	51.60	-1	5,025	-0.02%
2020/06/18	0	0.00	1	51.50	51.50	-1	5,024	-0.02%
2020/06/17	2	49.85	0	0.00	50.20	2	5,028	0.04%
2020/06/16	0	0.00	1	50.80	50.80	-1	5,064	-0.02%
2020/06/12	1	47.90	1	48.80	48.80	0	5,072	0.00%
2020/06/10	1	50.00	0	0.00	51.20	1	5,044	0.02%
2020/06/09	3	50.83	0	0.00	50.30	3	5,048	0.06%
2020/06/08	1	50.80	6	50.97	50.20	-5	4,972	-0.10%
2020/06/05	2	53.00	1	52.80	52.70	1	4,900	0.02%
2020/06/04	1	52.70	1	52.30	52.80	0	4,912	0.00%
2020/06/03	9	52.79	11	52.68	52.40	-2	4,887	-0.04%
2020/06/02	1	53.40	2	53.30	53.10	-1	4,841	-0.02%
2020/06/01	3	53.37	0	0.00	52.50	3	4,793	0.06%
2020/05/29	4	53.40	4	53.88	53.60	0	4,727	0.00%
2020/05/28	6	56.22	9	55.08	53.90	-3	4,680	-0.06%
2020/05/27	12	54.79	19	54.52	53.60	-7	4,567	-0.15%
2020/05/26	3	53.50	39	54.16	54.50	-36	4,522	-0.80%
2020/05/25	0	0.00	2	53.40	53.50	-2	4,417	-0.05%
2020/05/22	5	52.52	2	51.80	51.40	3	4,350	0.07%
2020/05/21	12	52.10	4	51.60	52.00	8	4,312	0.19%
2020/05/20	18	53.02	3	52.40	52.40	15	4,264	0.35%
2020/05/19	23	52.90	5.1	51.86	53.00	17.9	4,157	0.43%
2020/05/18	3	50.47	53	50.64	51.10	-50	4,019	-1.24%
2020/05/15	24	50.28	16	49.98	49.50	8	3,862	0.21%
2020/05/14	18	50.02	11	50.39	49.20	7	3,760	0.19%
2020/05/13	1	48.40	4	49.03	49.55	-3	3,537	-0.08%
2020/05/12	1	48.00	3	48.60	49.50	-2	3,465	-0.06%
2020/05/11	110	48.56	86	47.94	48.00	24	3,351	0.72%	大買/
2020/05/08	9	45.04	21	45.71	45.80	-12	2,916	-0.41%
2020/05/07	1	41.45	0	0.00	41.65	1	2,592	0.04%
2020/05/06	1	39.75	1	39.60	39.60	0	2,516	0.00%
2020/05/05	0	0.00	1	40.10	39.85	-1	2,508	-0.04%
2020/05/04	1	38.60	1	38.40	38.60	0	2,474	0.00%
2020/04/30	1	39.15	0	0.00	39.20	1	2,467	0.04%
2020/04/29	5	39.70	5	40.30	39.20	0	2,505	0.00%
2020/04/28	3	39.15	3	38.93	39.00	0	2,471	0.00%
2020/04/24	0	0.00	6	38.28	37.90	-6	2,474	-0.24%
2020/04/23	0	0.00	6	37.56	37.55	-6	2,469	-0.24%
2020/04/21	0	0.00	1	37.40	36.45	-1	2,483	-0.04%
2020/04/17	2	37.85	0	0.00	37.70	2	2,524	0.08%
2020/04/15	0	0.00	1	37.40	37.50	-1	2,582	-0.04%
2020/04/14	1	37.90	0	0.00	37.80	1	2,611	0.04%
2020/04/13	0	0.00	3	37.08	36.95	-3	2,640	-0.11%
2020/04/09	1	36.50	25	37.46	36.50	-24	2,791	-0.86%
2020/04/08	0	0.00	1	34.55	35.70	-1	2,758	-0.04%
2020/04/07	2	33.25	2	33.20	34.10	0	2,841	0.00%
2020/04/06	0	0.00	6	32.58	32.65	-6	3,109	-0.19%
2020/04/01	1	31.50	0	0.00	31.60	1	3,169	0.03%
2020/03/31	0	0.00	1	31.35	31.40	-1	3,135	-0.03%
2020/03/30	0	0.00	1	30.40	30.90	-1	3,143	-0.03%
2020/03/27	5	31.00	10	30.73	30.45	-5	3,144	-0.16%
2020/03/26	1	29.55	0	0.00	29.90	1	3,114	0.03%
2020/03/25	2	30.05	11	29.91	30.00	-9	3,177	-0.28%
2020/03/24	0	0.00	21	28.58	28.45	-21	3,178	-0.66%
2020/03/23	2	27.88	0	0.00	27.65	2	3,177	0.06%
2020/03/20	1	29.30	1	32.15	29.30	0	3,268	0.00%
2020/03/19	2	30.60	1	29.50	29.30	1	3,256	0.03%
2020/03/18	1	32.60	1	33.25	32.55	0	3,306	0.00%
2020/03/17	1	32.40	0	0.00	33.00	1	3,382	0.03%
2020/03/13	5	32.10	1	32.00	32.90	4	3,534	0.11%
2020/03/12	1	36.05	2	35.78	35.50	-1	3,665	-0.03%
2020/03/11	1	38.05	0	0.00	38.00	1	3,879	0.03%
2020/03/10	1	37.40	0	0.00	37.60	1	3,913	0.03%
2020/03/04	0	0.00	1	40.70	40.70	-1	4,079	-0.02%
2020/03/02	0	0.00	6	38.50	40.00	-6	4,104	-0.15%
2020/02/27	1	41.20	1	39.70	39.50	0	4,139	0.00%
2020/02/26	1	41.50	1	41.70	40.90	0	4,277	0.00%
2020/02/21	5	40.30	0	0.00	40.20	5	4,407	0.11%
2020/02/20	1	40.75	0	0.00	40.80	1	4,429	0.02%
2020/02/18	1	41.20	0	0.00	40.90	1	4,619	0.02%
2020/02/17	0	0.00	3	40.95	40.80	-3	4,724	-0.06%
2020/02/13	0	0.00	1	42.35	41.80	-1	4,853	-0.02%
2020/02/12	22	41.83	0	0.00	41.90	22	5,027	0.44%
2020/02/11	1	41.95	0	0.00	41.70	1	5,179	0.02%
2020/02/07	3	41.82	14	42.25	41.65	-11	5,733	-0.19%
2020/02/06	0	0.00	26	43.17	43.10	-26	6,520	-0.40%
2020/02/05	0	0.00	0.2	43.80	43.05	-0.2	6,803	0.00%
2020/02/04	0	0.00	2	43.48	43.35	-2	6,830	-0.03%
2020/02/03	14	41.74	2	42.98	42.90	12	6,848	0.18%
2020/01/31	1	43.55	6	44.28	44.25	-5	6,815	-0.07%
2020/01/30	14	43.26	2	43.85	43.10	12	6,825	0.18%
2020/01/20	0	0.00	1	46.05	46.05	-1	6,819	-0.01%
2020/01/17	40	46.12	1	46.05	45.90	39	6,900	0.57%
2020/01/16	0	0.00	3	45.98	46.00	-3	6,901	-0.04%
2020/01/15	0	0.00	1	45.35	45.00	-1	6,900	-0.01%
2020/01/14	5	45.20	12	45.66	45.45	-7	6,923	-0.10%
2020/01/13	0	0.00	2	45.05	45.25	-2	6,986	-0.03%
2020/01/10	2	44.18	3	44.68	44.70	-1	7,025	-0.01%
2020/01/09	0	0.00	5	44.10	44.00	-5	6,990	-0.07%
2020/01/08	1	43.15	1	43.20	43.20	0	6,972	0.00%
2020/01/07	13	43.33	7	42.94	42.60	6	6,929	0.09%
2020/01/06	50	43.97	15	43.57	42.90	35	6,900	0.51%
2020/01/03	8	45.77	15	46.06	45.65	-7	6,836	-0.10%
2020/01/02	6	46.88	55	46.84	46.75	-49	6,798	-0.72%
2019/12/31	14	47.38	17	47.62	47.35	-3	6,846	-0.04%
2019/12/30	89	47.81	44	46.51	48.20	45	6,774	0.66%
2019/12/27	10	44.70	38	44.94	45.25	-28	6,496	-0.43%
2019/12/26	5	44.20	1	44.35	44.10	4	6,427	0.06%
2019/12/25	1	43.50	0	0.00	43.70	1	6,480	0.02%
2019/12/24	3	44.15	16	44.14	44.00	-13	6,531	-0.20%
2019/12/23	17	44.68	2	44.63	44.55	15	6,546	0.23%
2019/12/20	5	44.66	5	44.78	44.45	0	6,597	0.00%
2019/12/19	71	44.41	88	44.80	45.10	-17	6,533	-0.26%
2019/12/18	44	44.65	17	44.45	44.35	27	6,542	0.41%
2019/12/17	19	44.87	20	45.35	44.70	-1	6,609	-0.02%
2019/12/16	0	0.00	33	44.45	44.45	-33	6,544	-0.50%
2019/12/13	14	43.79	9	43.65	43.65	5	6,497	0.08%
2019/12/12	5	44.64	14	44.88	45.00	-9	6,451	-0.14%
2019/12/11	2	43.68	2	43.95	43.95	0	6,394	0.00%
2019/12/10	34	44.52	29	44.77	44.20	5	6,374	0.08%
2019/12/09	2	44.80	39	44.75	45.55	-37	6,283	-0.59%
2019/12/06	120	43.85	101	44.00	43.20	19	6,124	0.31%	大買/大賣/
2019/12/05	2	43.55	13	43.54	43.25	-11	5,947	-0.18%
2019/12/04	6	42.70	5	43.00	42.80	1	5,925	0.02%
2019/12/03	15	42.71	3	43.10	43.50	12	5,931	0.20%
2019/12/02	2	41.78	2	41.80	41.70	0	5,887	0.00%
2019/11/29	24	42.77	5	42.30	42.65	19	5,860	0.32%
2019/11/28	2	43.80	1	43.25	43.25	1	5,811	0.02%
2019/11/27	4	43.85	1	43.35	43.35	3	5,937	0.05%
2019/11/26	2	43.53	2	43.95	43.95	0	5,982	0.00%
2019/11/25	7	43.81	27	43.93	43.80	-20	6,024	-0.33%
2019/11/22	71	43.00	106	43.20	43.05	-35	5,904	-0.59%	大賣/
2019/11/21	55	41.55	53	42.12	42.75	2	5,881	0.03%
2019/11/19	7	41.97	12	42.18	41.85	-5	6,173	-0.08%
2019/11/18	25	42.76	32	42.55	42.45	-7	6,377	-0.11%
2019/11/15	43	43.00	70	42.82	42.50	-27	6,449	-0.42%
2019/11/14	6	42.15	8	42.06	42.65	-2	6,527	-0.03%
2019/11/13	10	41.78	3	41.70	41.60	7	6,578	0.11%
2019/11/12	12	41.39	1	41.45	41.50	11	6,679	0.16%
2019/11/11	145	41.99	105	41.02	40.80	40	6,863	0.58%	大買/大賣/
2019/11/08	48	43.41	9	43.51	44.10	39	6,978	0.56%
2019/11/07	9	42.83	10	42.77	42.90	-1	7,406	-0.01%
2019/11/06	48	43.45	51	44.57	43.30	-3	7,756	-0.04%
2019/11/05	160	42.89	159	42.99	44.05	1	7,513	0.01%	大買/大賣/
2019/11/04	6	40.08	154	40.31	41.05	-148	6,716	-2.20%	大賣/鉅額交易
2019/11/01	22	37.50	4	37.50	37.35	18	6,441	0.28%
2019/10/31	1	37.60	32	37.76	38.00	-31	6,451	-0.48%
2019/10/30	29	38.14	10	38.08	37.85	19	6,523	0.29%
2019/10/29	4	37.98	3	38.85	38.10	1	6,552	0.02%
2019/10/28	25	39.19	12	38.78	38.75	13	6,532	0.20%
2019/10/25	7	39.47	12	39.84	39.20	-5	6,523	-0.08%
2019/10/24	0	0.00	25	39.21	39.35	-25	6,450	-0.39%
2019/10/23	90	38.97	91	38.60	38.60	-1	6,442	-0.02%
2019/10/22	43	38.58	41	38.68	38.95	2	6,487	0.03%
2019/10/21	25	38.96	38	39.05	38.80	-13	6,538	-0.20%
2019/10/18	75	38.47	54	38.39	38.40	21	6,464	0.32%
2019/10/17	21	37.87	21	37.95	37.95	0	6,408	0.00%
2019/10/16	6	37.28	6	37.65	37.45	0	6,441	0.00%
2019/10/15	2	36.90	1	36.85	36.90	1	6,461	0.02%
2019/10/14	3	36.73	22	36.68	36.65	-19	6,459	-0.29%
2019/10/09	3	37.08	0	0.00	36.80	3	6,430	0.05%
2019/10/08	17	38.45	0	0.00	37.60	17	6,393	0.27%
2019/10/07	0	0.00	6	37.94	38.65	-6	6,324	-0.09%
2019/10/04	144	37.03	109	36.68	36.65	35	6,187	0.57%	大買/大賣/
2019/10/03	20	37.00	20	37.42	37.60	0	6,099	0.00%
2019/10/02	11	37.45	1	37.80	37.40	10	6,086	0.16%
2019/10/01	15	37.00	0	0.00	37.50	15	6,093	0.25%
2019/09/27	3	37.68	0	0.00	37.70	3	6,045	0.05%
2019/09/26	13	39.22	1	39.15	39.15	12	5,980	0.20%
2019/09/25	4	39.73	6	39.70	39.75	-2	5,960	-0.03%
2019/09/24	0	0.00	3	39.82	39.65	-3	5,910	-0.05%
2019/09/23	2	40.70	3	40.10	39.70	-1	5,875	-0.02%
2019/09/20	5	39.48	4	39.91	40.20	1	5,815	0.02%
2019/09/19	1	39.30	6	39.18	39.70	-5	5,713	-0.09%
2019/09/18	0	0.00	1	38.60	38.60	-1	5,654	-0.02%
2019/09/17	4	38.98	3	38.77	38.75	1	5,646	0.02%
2019/09/16	1	38.50	2	39.28	39.05	-1	5,621	-0.02%
2019/09/12	0	0.00	1	38.35	38.60	-1	5,580	-0.02%
2019/09/11	2	37.45	1	37.60	37.60	1	5,545	0.02%
2019/09/10	0	0.00	1	39.10	38.30	-1	5,472	-0.02%
2019/09/09	10	39.07	8	39.34	38.75	2	5,429	0.04%
2019/09/06	0	0.00	1	38.65	38.65	-1	5,360	-0.02%
2019/09/05	2	38.73	2	38.88	38.70	0	5,331	0.00%
2019/09/04	0	0.00	2	38.25	38.65	-2	5,283	-0.04%
2019/09/03	0	0.00	2	38.05	38.05	-2	5,259	-0.04%
2019/09/02	2	37.88	0	0.00	38.00	2	5,235	0.04%
2019/08/30	6	38.85	6	38.95	38.00	0	5,193	0.00%
2019/08/29	1	37.80	1	38.25	38.45	0	5,041	0.00%
2019/08/28	5	38.01	3	38.30	38.50	2	4,961	0.04%
2019/08/27	3	37.93	1	38.25	37.65	2	4,855	0.04%
2019/08/26	3	37.72	2	37.68	37.65	1	4,812	0.02%
2019/08/23	12	39.40	9	39.46	39.50	3	4,725	0.06%
2019/08/22	29	40.47	39	40.47	40.35	-10	4,597	-0.22%
2019/08/21	4	40.41	9	39.42	41.50	-5	4,352	-0.11%
2019/08/20	38	39.11	5	39.66	38.70	33	4,111	0.80%
2019/08/19	24	39.83	11	40.20	39.30	13	4,024	0.32%
2019/08/16	22	38.57	0	0.00	38.80	22	3,812	0.58%
2019/08/15	56	39.85	1	40.40	39.30	55	3,673	1.50%
2019/08/14	35	40.69	13	41.21	41.10	22	3,505	0.63%
2019/08/13	45	41.61	6	42.16	41.75	39	3,241	1.20%
2019/08/12	30	41.15	70	41.60	42.70	-40	2,930	-1.36%
2019/08/08	5	38.19	86	38.84	39.30	-81	2,351	-3.44%
2019/08/07	1	35.15	3	35.17	35.75	-2	1,848	-0.11%
2019/08/06	1	32.00	0	0.00	32.50	1	1,686	0.06%
2019/08/02	12	34.21	1	34.05	33.80	11	1,692	0.65%
2019/08/01	12	35.16	4	35.58	34.90	8	1,663	0.48%
2019/07/31	1	34.45	2	34.93	35.25	-1	1,583	-0.06%
2019/07/30	0	0.00	2	34.05	33.70	-2	1,539	-0.13%
2019/07/29	3	34.22	0	0.00	33.70	3	1,525	0.20%
2019/07/26	1	35.10	2	35.00	34.95	-1	1,500	-0.07%
2019/07/25	0	0.00	2	34.93	35.30	-2	1,480	-0.14%
2019/07/24	1	35.15	2	35.10	35.05	-1	1,462	-0.07%
2019/07/23	3	33.35	4	33.40	34.25	-1	1,394	-0.07%
2019/07/17	0	0.00	1	32.15	32.70	-1	1,280	-0.08%
2019/07/11	3	31.50	0	0.00	31.45	3	1,532	0.20%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/05	3	31.92	0	0.00	31.90	3	1,815	0.17%
2019/07/04	2	33.63	6	33.53	33.65	-4	1,809	-0.22%
2019/07/03	5	33.55	0	0.00	33.55	5	1,790	0.28%
2019/07/02	0	0.00	5	33.70	33.95	-5	1,808	-0.28%
2019/07/01	0	0.00	1	33.80	33.90	-1	1,803	-0.06%
2019/06/27	1	32.85	0	0.00	32.85	1	1,834	0.05%
2019/06/25	0	0.00	1	32.70	32.60	-1	1,902	-0.05%
2019/06/24	0	0.00	1	33.30	33.10	-1	1,909	-0.05%
2019/06/21	3	33.42	0	0.00	33.40	3	1,954	0.15%
2019/06/19	1	32.25	1	32.25	32.15	0	1,931	0.00%
2019/06/18	0	0.00	2	32.25	31.85	-2	1,938	-0.10%
2019/06/11	1	31.95	0	0.00	32.20	1	2,071	0.05%
2019/06/10	10	32.00	0	0.00	32.00	10	2,079	0.48%
2019/06/06	0	0.00	1	31.40	31.70	-1	2,087	-0.05%
2019/06/05	1	31.35	0	0.00	31.45	1	2,101	0.05%
2019/05/30	1	31.00	0	0.00	31.10	1	2,233	0.04%
2019/05/29	2	30.15	1	30.40	30.50	1	2,255	0.04%
2019/05/28	0	0.00	1	30.10	30.55	-1	2,283	-0.04%
2019/05/24	3	29.47	0	0.00	29.05	3	2,280	0.13%
2019/05/23	0	0.00	3	29.88	29.50	-3	2,260	-0.13%
2019/05/22	3	30.50	1	31.10	30.45	2	2,272	0.09%
2019/05/21	7	30.89	0	0.00	30.50	7	2,261	0.31%
2019/05/17	0	0.00	7	30.71	30.40	-7	2,283	-0.31%
2019/05/16	3	31.22	1	31.15	31.05	2	2,284	0.09%
2019/05/14	2	31.53	1	31.70	32.20	1	2,305	0.04%
2019/05/13	1	32.10	1	32.20	32.00	0	2,325	0.00%
2019/05/10	1	34.80	3	33.80	33.40	-2	2,351	-0.09%
2019/05/09	1	35.25	1	35.80	34.80	0	2,330	0.00%
2019/05/08	1	35.85	0	0.00	35.80	1	2,314	0.04%
2019/05/07	1	36.25	0	0.00	36.25	1	2,297	0.04%
2019/05/06	3	36.27	0	0.00	36.15	3	2,309	0.13%
2019/05/03	1	37.05	1	37.00	37.00	0	2,309	0.00%
2019/05/02	3	36.75	0	0.00	37.00	3	2,306	0.13%
2019/04/30	0	0.00	2	36.55	36.20	-2	2,300	-0.09%
2019/04/29	2	36.40	0	0.00	36.20	2	2,297	0.09%
2019/04/26	10	37.05	7	37.20	37.10	3	2,277	0.13%
2019/04/25	0	0.00	2	37.70	37.40	-2	2,281	-0.09%
2019/04/23	24	38.31	13	38.01	38.15	11	2,274	0.48%
2019/04/19	42	38.56	9	38.98	38.20	33	2,243	1.47%
2019/04/18	8	37.86	6	37.80	37.55	2	2,146	0.09%
2019/04/17	14	38.74	3	39.30	38.50	11	2,105	0.52%
2019/04/16	2	38.30	1	39.20	38.45	1	1,992	0.05%
2019/04/15	5	38.59	2	38.65	39.15	3	1,931	0.16%
2019/04/12	2	35.95	2	35.60	35.75	0	1,738	0.00%
2019/04/10	7	36.00	0	0.00	36.05	7	1,730	0.40%
2019/04/03	2	35.60	0	0.00	35.60	2	1,703	0.12%
2019/04/02	4	35.55	3	35.63	35.55	1	1,754	0.06%
2019/04/01	0	0.00	1	35.85	35.60	-1	1,788	-0.06%
2019/03/29	1	35.30	0	0.00	35.30	1	1,754	0.06%
2019/03/26	2	36.93	1	37.00	36.65	1	1,758	0.06%
2019/03/21	2	37.85	0	0.00	37.75	2	1,822	0.11%
2019/03/20	0	0.00	1	37.15	37.20	-1	1,828	-0.05%
2019/03/15	2	37.10	0	0.00	37.15	2	1,884	0.11%
2019/03/12	0	0.00	1	38.75	38.75	-1	2,032	-0.05%
2019/03/07	2	39.95	5	39.51	39.60	-3	2,160	-0.14%
2019/03/06	8	40.94	3	40.50	40.75	5	2,195	0.23%
2019/02/25	1	39.35	1	40.00	39.40	0	2,323	0.00%
2019/02/22	2	39.70	0	0.00	39.60	2	2,318	0.09%
2019/02/21	1	39.65	2	40.35	40.35	-1	2,306	-0.04%
2019/02/20	1	39.70	0	0.00	39.70	1	2,283	0.04%
2019/02/19	0	0.00	3	39.77	39.85	-3	2,275	-0.13%
2019/02/18	2	39.48	0	0.00	39.65	2	2,250	0.09%
2019/02/15	1	38.95	0	0.00	39.25	1	2,225	0.04%
2019/02/12	0	0.00	1	39.50	40.05	-1	2,166	-0.05%
2019/02/11	0.1	39.25	0	0.00	39.25	0.1	2,133	0.00%
2019/01/30	0	0.00	1	37.65	37.55	-1	2,079	-0.05%
2019/01/25	1	38.65	1	38.40	38.40	0	2,078	0.00%
2019/01/23	0	0.00	2	38.05	38.00	-2	2,053	-0.10%
2019/01/17	0	0.00	1	37.95	38.15	-1	2,068	-0.05%
2019/01/16	1	37.85	0	0.00	37.75	1	2,062	0.05%
2019/01/14	0	0.00	6	37.12	36.65	-6	2,042	-0.29%
2019/01/08	0	0.00	1	36.85	37.05	-1	2,001	-0.05%
2019/01/07	3	36.22	0	0.00	36.45	3	1,985	0.15%
2019/01/04	2	35.50	0	0.00	35.35	2	1,980	0.10%
2019/01/02	2	37.40	0	0.00	37.10	2	2,022	0.10%
2018/12/26	2	37.00	0	0.00	36.80	2	2,078	0.10%
2018/12/25	1	38.80	4	38.48	38.15	-3	2,068	-0.15%
2018/12/24	0	0.00	2	37.88	38.35	-2	2,046	-0.10%
2018/12/22	3	36.72	1	36.80	36.75	2	2,024	0.10%
2018/12/21	1	36.70	2	37.05	37.05	-1	2,037	-0.05%
2018/12/20	5	36.44	6	36.81	36.15	-1	2,040	-0.05%
2018/12/19	2	38.00	0	0.00	37.60	2	2,035	0.10%
2018/12/18	1	39.40	0	0.00	39.15	1	2,005	0.05%
2018/12/17	3	40.87	0	0.00	40.50	3	1,999	0.15%
2018/12/14	2	39.20	3	39.35	40.80	-1	1,974	-0.05%
2018/12/11	1	39.85	0	0.00	40.00	1	1,941	0.05%
2018/12/10	5	39.49	0	0.00	39.15	5	1,986	0.25%
2018/12/06	1	41.60	0	0.00	39.20	1	1,912	0.05%
2018/12/05	7	41.39	6	41.12	41.40	1	1,870	0.05%
2018/12/04	1	40.90	7	40.58	41.40	-6	1,835	-0.33%
2018/11/30	5.1	38.88	2	38.70	38.70	3.1	1,851	0.17%
2018/11/29	5	38.96	4	39.19	39.20	1	1,870	0.05%
2018/11/28	8	37.94	0	0.00	38.00	8	1,890	0.42%
2018/11/27	1	37.00	2	37.35	37.80	-1	1,944	-0.05%
2018/11/23	0	0.00	1	35.45	35.00	-1	2,208	-0.05%
2018/11/22	5	34.83	3	35.97	34.60	2	2,359	0.08%
2018/11/16	0	0.00	1	34.70	34.45	-1	2,428	-0.04%
2018/11/15	1	34.45	0	0.00	34.05	1	2,524	0.04%
2018/11/09	1	34.40	0	0.00	34.10	1	2,579	0.04%
2018/11/08	0	0.00	1	36.00	36.05	-1	2,572	-0.04%
2018/11/02	0	0.00	2	34.98	36.60	-2	2,597	-0.08%
2018/11/01	1	34.70	0	0.00	34.85	1	2,615	0.04%
2018/10/08	1	40.50	0	0.00	40.50	1	2,997	0.03%
2018/10/05	2	42.08	0	0.00	40.55	2	3,008	0.07%
2018/10/03	0	0.00	1	43.60	43.30	-1	3,012	-0.03%
2018/10/02	1	45.30	0	0.00	45.00	1	3,024	0.03%
2018/10/01	1	45.10	2	45.25	45.00	-1	2,999	-0.03%
2018/09/28	1	43.65	0	0.00	43.65	1	2,989	0.03%
2018/09/21	0	0.00	2	42.93	43.85	-2	3,078	-0.06%
2018/09/20	1	42.70	0	0.00	41.90	1	3,210	0.03%
2018/09/14	1	43.70	0	0.00	44.40	1	3,207	0.03%
2018/09/13	0	0.00	1	45.45	45.35	-1	3,145	-0.03%
2018/09/12	0	0.00	2	45.73	46.10	-2	3,142	-0.06%
2018/09/11	1	45.25	0	0.00	45.20	1	3,181	0.03%
2018/09/10	0	0.00	1	45.95	44.05	-1	3,236	-0.03%
2018/09/07	2	46.83	0	0.00	45.25	2	3,224	0.06%
2018/09/06	3	48.40	1	49.10	49.15	2	3,176	0.06%
2018/09/05	2	47.98	0	0.00	48.20	2	3,136	0.06%
2018/09/04	0	0.00	1	49.50	49.00	-1	3,106	-0.03%
2018/09/03	9	50.02	12	48.81	48.80	-3	3,051	-0.10%
2018/08/31	7	48.89	7	49.00	50.30	0	2,962	0.00%
2018/08/30	103	48.47	101	47.18	47.60	2	2,741	0.07%	大買/大賣/
2018/08/29	3	46.50	4	46.66	47.20	-1	2,671	-0.04%
2018/08/28	1	44.35	14	44.41	44.60	-13	2,691	-0.48%
2018/08/24	1	44.10	0	0.00	43.50	1	2,677	0.04%
2018/08/22	0	0.00	1	45.05	44.50	-1	2,667	-0.04%
2018/08/17	0	0.00	1	42.75	42.95	-1	2,562	-0.04%
2018/07/27	1	44.40	1	44.50	43.50	0	2,725	0.00%
2018/07/26	14	43.98	0	0.00	44.15	14	2,661	0.53%
2018/07/23	1	43.25	0	0.00	43.00	1	2,683	0.04%
2018/07/19	1	45.20	4	45.46	44.80	-3	2,662	-0.11%
2018/07/18	3	46.15	2	45.18	46.45	1	2,624	0.04%
2018/07/16	2	43.60	1	43.30	43.05	1	2,580	0.04%
2018/07/13	0	0.00	1	43.40	43.60	-1	2,649	-0.04%
2018/07/12	1	43.90	1	44.30	43.55	0	2,677	0.00%
2018/07/11	1	44.40	0	0.00	43.65	1	2,692	0.04%
2018/07/10	0	0.00	1	43.25	42.90	-1	2,662	-0.04%
2018/07/06	2	42.10	0	0.00	41.90	2	2,632	0.08%
2018/07/05	2	42.70	1	41.90	42.00	1	2,621	0.04%
2018/07/03	1	44.35	1	43.65	43.50	0	2,613	0.00%
2018/07/02	0	0.00	1	44.15	44.55	-1	2,564	-0.04%
2018/06/29	23	44.45	23	43.60	43.20	0	2,553	0.00%
2018/06/26	1	40.00	0	0.00	39.90	1	2,341	0.04%
2018/06/25	0	0.00	1	41.25	41.35	-1	2,337	-0.04%
2018/06/21	1	41.20	0	0.00	41.00	1	2,351	0.04%
2018/06/20	0	0.00	10	40.70	40.75	-10	2,383	-0.42%
2018/06/19	5	45.20	0	0.00	44.55	5	2,338	0.21%
2018/06/15	5	44.45	0	0.00	44.90	5	2,266	0.22%
2018/06/12	2	44.30	0	0.00	44.10	2	2,191	0.09%
2018/06/11	1	44.80	1	44.90	44.80	0	2,200	0.00%
2018/06/06	0	0.00	2	46.75	46.90	-2	2,247	-0.09%
2018/06/05	0	0.00	2	46.08	47.35	-2	2,178	-0.09%
2018/06/04	1	43.20	5	42.58	43.75	-4	2,015	-0.20%
2018/06/01	1	39.40	0	0.00	39.80	1	1,961	0.05%
2018/05/24	0	0.00	1	40.05	40.00	-1	2,092	-0.05%
2018/05/23	1	39.80	1	39.60	39.85	0	2,111	0.00%
2018/05/22	1	39.10	0	0.00	39.10	1	2,087	0.05%
2018/05/21	0	0.00	1	40.05	40.50	-1	2,103	-0.05%
2018/05/15	0	0.00	2	40.05	40.00	-2	2,209	-0.09%
2018/05/08	1	38.70	0	0.00	38.80	1	2,294	0.04%
2018/05/04	4	37.86	1	37.90	37.70	3	2,350	0.13%
2018/05/03	1	36.90	0	0.00	38.25	1	2,464	0.04%
2018/04/27	1	35.80	2	37.35	37.35	-1	2,715	-0.04%
2018/04/26	1	36.65	1	35.80	35.80	0	2,752	0.00%
2018/04/25	1	36.75	0	0.00	36.80	1	2,770	0.04%
2018/04/24	2	36.43	1	36.80	36.35	1	2,757	0.04%
2018/04/23	1	38.55	1	38.00	38.05	0	2,763	0.00%
2018/04/19	1	39.95	0	0.00	39.25	1	2,672	0.04%
2018/04/17	0	0.00	1	41.75	41.35	-1	2,613	-0.04%
2018/04/16	0	0.00	1	44.35	43.95	-1	2,577	-0.04%
2018/04/13	1	44.80	0	0.00	45.10	1	2,570	0.04%
2018/04/12	1	45.40	0	0.00	45.15	1	2,570	0.04%
2018/04/02	1	43.00	1	44.90	45.35	0	2,710	0.00%
2018/03/27	0	0.00	7	46.14	46.05	-7	2,662	-0.26%
2018/03/20	2	48.90	0	0.00	48.10	2	2,674	0.07%
2018/03/15	6	48.40	0	0.00	48.45	6	2,769	0.22%
2018/03/14	1	48.10	2	48.10	47.80	-1	2,775	-0.04%
2018/03/13	105	48.99	101	49.09	48.90	4	2,767	0.14%	大買/大賣/
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/09	0.5	50.80	0	0.00	50.80	0.5	2,765	0.02%
2018/03/07	0	0.00	5	51.20	50.90	-5	2,849	-0.18%
2018/03/02	6	50.55	1	51.50	51.70	5	2,877	0.17%
2018/03/01	0	0.00	2	51.95	51.80	-2	2,861	-0.07%
2018/02/27	2	50.80	10	51.60	50.80	-8	2,903	-0.28%
2018/02/23	2	52.70	0	0.00	52.70	2	2,953	0.07%
2018/02/21	10	52.25	0	0.00	52.20	10	2,957	0.34%
2018/02/08	0	0.00	1	52.30	53.50	-1	2,918	-0.03%
2018/02/07	1	51.00	1	51.90	51.00	0	2,883	0.00%
2018/02/06	2	50.00	1	49.90	49.65	1	2,897	0.03%
2018/02/05	0	0.00	1	53.30	52.70	-1	2,870	-0.03%
2018/02/01	0	0.00	1	58.60	57.50	-1	2,945	-0.03%
2018/01/31	0	0.00	2	57.95	59.50	-2	2,934	-0.07%
2018/01/29	3	57.93	0	0.00	58.50	3	2,999	0.10%
2018/01/26	3	59.50	4	60.10	57.00	-1	2,955	-0.03%
2018/01/25	4	58.65	4	59.28	58.90	0	2,847	0.00%
2018/01/24	3	55.30	1	55.70	55.90	2	2,779	0.07%
2018/01/22	0	0.00	3	53.13	54.00	-3	2,811	-0.11%
2018/01/19	2	52.25	1	53.00	53.10	1	2,819	0.04%
2018/01/17	2	52.00	0	0.00	51.90	2	2,844	0.07%
2018/01/10	1	50.70	0	0.00	51.80	1	3,347	0.03%
2018/01/09	0	0.00	1	50.90	50.90	-1	3,512	-0.03%
2018/01/05	1	53.70	0	0.00	52.30	1	3,640	0.03%
2018/01/04	0	0.00	2	53.45	54.00	-2	3,698	-0.05%
2018/01/03	0	0.00	1	51.30	51.50	-1	3,789	-0.03%
2018/01/02	2	51.25	0	0.00	50.30	2	3,843	0.05%