建準 (2421)-元富-板橋券商分點個股進出

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
115.5
漲跌
▲1.0
漲幅
+0.87%
成交量
2,910張
產業
上市電子零組件類股
770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－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/07	1	113.50	3	114.83	114.50	-2	14,078	-0.01%
2024/05/06	0	0.00	1	114.00	114.00	-1	14,664	-0.01%
2024/05/03	1.2	111.63	1	115.00	111.50	0.2	14,980	0.00%
2024/05/02	0	0.00	0	112.00	112.50	0	15,317	0.00%
2024/04/30	3.1	113.34	3	112.83	112.50	0.1	15,649	0.00%
2024/04/29	2	115.25	0	0.00	116.00	2	16,083	0.01%
2024/04/26	5.1	115.97	6.2	114.00	113.00	-1.1	16,379	-0.01%
2024/04/25	4	112.63	3	111.83	110.50	1	16,446	0.01%
2024/04/24	2.2	114.32	1	114.50	113.50	1.2	16,450	0.01%
2024/04/22	9	111.11	8	108.94	109.00	1	16,612	0.01%
2024/04/19	4	114.50	4	112.63	112.00	0	16,680	0.00%
2024/04/18	3	115.50	5	115.00	115.50	-2	16,710	-0.01%
2024/04/17	4.3	116.38	3	117.33	116.50	1.3	16,805	0.01%
2024/04/16	3.2	115.91	4	115.50	115.50	-0.8	16,969	0.00%
2024/04/15	2.2	119.97	1	120.50	120.50	1.2	17,056	0.01%
2024/04/12	0	0.00	2	124.00	123.00	-2	17,061	-0.01%
2024/04/11	0	0.00	1	122.50	122.50	-1	17,176	-0.01%
2024/04/10	22.1	126.02	8	124.69	123.00	14.1	17,267	0.08%
2024/04/09	4.1	130.95	4	130.63	128.00	0.1	17,307	0.00%
2024/04/08	1	132.00	0	0.00	132.50	1	17,458	0.01%
2024/04/03	5	129.30	6	129.58	128.50	-1	17,543	-0.01%
2024/04/02	11	131.23	14	129.00	128.50	-3	17,602	-0.02%
2024/04/01	1	131.50	0.1	133.50	134.00	0.9	17,668	0.01%
2024/03/29	17	135.97	17.1	136.14	131.00	-0.1	17,620	0.00%
2024/03/28	9	131.50	9	132.67	131.50	0	17,305	0.00%
2024/03/27	2	129.50	7.2	130.80	132.00	-5.2	17,599	-0.03%
2024/03/26	45	126.80	53.3	128.21	129.00	-8.3	17,322	-0.05%
2024/03/25	3	125.17	8.2	124.81	125.50	-5.2	16,892	-0.03%
2024/03/22	7	120.93	1.1	122.00	120.50	5.9	16,746	0.04%
2024/03/21	9	119.50	8	119.81	120.00	1	16,697	0.01%
2024/03/20	8	120.69	9	120.78	119.00	-1	16,679	-0.01%
2024/03/19	5	121.00	2	121.75	122.00	3	16,634	0.02%
2024/03/18	2	122.25	3	121.33	123.00	-1	16,533	-0.01%
2024/03/15	3.1	118.15	1	118.00	117.50	2.1	16,458	0.01%
2024/03/14	5.1	119.51	6	119.75	118.00	-0.9	16,399	-0.01%
2024/03/13	5.2	120.10	5	119.40	118.50	0.2	16,296	0.00%
2024/03/12	6	124.50	6	124.92	126.00	0	16,042	0.00%
2024/03/11	4.2	123.24	3.1	123.82	123.50	1	16,071	0.01%
2024/03/08	3	126.34	7	126.07	123.00	-4	16,014	-0.02%
2024/03/07	27.6	128.46	29	129.36	125.00	-1.4	15,879	-0.01%
2024/03/06	44	132.57	58	133.36	133.50	-14	15,534	-0.09%
2024/03/05	9	129.33	2.2	129.86	131.00	6.8	15,236	0.04%
2024/03/04	13.2	129.77	8	128.56	127.00	5.2	15,135	0.03%
2024/03/01	40	128.31	38.2	129.17	131.00	1.8	14,965	0.01%
2024/02/29	7.2	127.36	8	127.31	127.00	-0.8	14,759	-0.01%
2024/02/27	6.2	124.45	6.4	124.65	124.50	-0.2	14,539	0.00%
2024/02/26	15	126.53	18	126.89	127.50	-3	14,411	-0.02%
2024/02/23	27.1	128.67	24	127.58	125.00	3.1	14,288	0.02%
2024/02/22	28.1	136.21	12	135.25	132.50	16.1	13,948	0.12%
2024/02/21	4	133.12	4	132.88	132.00	0	13,715	0.00%
2024/02/20	8	132.75	3	132.67	134.00	5	13,634	0.04%
2024/02/19	16	136.59	15	135.67	134.50	1	13,535	0.01%
2024/02/16	27.4	138.50	28	136.02	136.00	-0.7	13,404	0.00%
2024/02/15	59	138.55	64.3	139.61	138.00	-5.3	13,144	-0.04%
2024/02/05	75	137.54	76.4	136.14	132.50	-1.4	12,740	-0.01%
2024/02/02	28.3	129.62	37.1	132.21	134.50	-8.9	12,054	-0.07%
2024/02/01	25	121.40	32.3	121.60	122.50	-7.3	11,430	-0.06%
2024/01/31	3	116.50	8.1	116.88	116.50	-5.1	11,199	-0.05%
2024/01/30	25.1	119.65	25.1	119.90	118.00	0	11,261	0.00%
2024/01/29	15.1	116.38	34	116.74	117.00	-18.9	10,883	-0.17%
2024/01/26	18	110.42	10.2	110.93	109.00	7.8	10,329	0.08%
2024/01/25	12	109.21	6	109.25	109.00	6	10,066	0.06%
2024/01/24	14	112.07	13.2	112.58	111.50	0.8	9,756	0.01%
2024/01/23	15.2	108.87	23	109.61	111.50	-7.8	9,444	-0.08%
2024/01/22	17.2	104.50	48.3	105.33	107.50	-31.1	8,967	-0.35%
2024/01/19	9	99.26	21	100.21	100.50	-12	8,676	-0.14%
2024/01/18	7	96.43	5	97.12	95.60	2	8,518	0.02%
2024/01/17	9	98.41	12	97.83	97.70	-3	8,490	-0.04%
2024/01/16	13	100.22	8	101.48	99.40	5	8,459	0.06%
2024/01/15	6.2	101.36	4	101.63	101.50	2.2	8,322	0.03%
2024/01/12	13	102.00	11	102.91	102.50	2	8,275	0.02%
2024/01/11	10	102.00	2.1	102.52	101.50	7.9	8,245	0.10%
2024/01/10	6	99.82	8	99.98	102.00	-2	8,263	-0.02%
2024/01/09	14.1	98.86	4	98.38	97.50	10.1	8,176	0.12%
2024/01/08	4	98.65	0	0.00	98.10	4	8,102	0.05%
2024/01/05	7.5	100.06	1	101.50	98.70	6.5	8,110	0.08%
2024/01/04	6	102.92	14	101.57	101.00	-8	8,137	-0.10%
2024/01/03	12.2	105.16	7.1	106.78	104.50	5.2	8,332	0.06%
2024/01/02	17	109.85	16.5	110.02	109.00	0.5	8,274	0.01%
2023/12/29	18.6	107.94	14.1	108.08	107.50	4.5	8,143	0.06%
2023/12/28	6	107.08	19	106.16	105.50	-13	8,057	-0.16%
2023/12/27	20	106.40	6	107.08	108.00	14	8,127	0.17%
2023/12/26	14	104.93	1	105.00	106.00	13	8,206	0.16%
2023/12/25	49	109.40	34	106.01	105.00	15	8,301	0.18%
2023/12/22	4	105.13	26.4	105.26	106.00	-22.4	7,963	-0.28%
2023/12/21	0	0.00	1	95.70	96.50	-1	7,744	-0.01%
2023/12/20	5	95.26	4	94.68	94.70	1	7,812	0.01%
2023/12/19	1	92.70	2	92.65	93.60	-1	7,904	-0.01%
2023/12/18	3	94.70	3	93.60	93.60	0	7,947	0.00%
2023/12/15	5	95.16	3	93.80	93.80	2	8,032	0.02%
2023/12/14	4	95.10	2	95.10	95.10	2	8,186	0.02%
2023/12/13	3	96.00	3	93.90	94.10	0	8,232	0.00%
2023/12/12	0	0.00	1	93.30	93.50	-1	8,288	-0.01%
2023/12/11	0	0.00	0	94.70	94.20	0	8,382	0.00%
2023/12/08	5	96.14	5	95.40	95.30	0	8,450	0.00%
2023/12/07	4	95.63	4	94.83	94.70	0	8,538	0.00%
2023/12/06	14	97.95	6	97.25	95.40	8	8,671	0.09%
2023/12/05	3	96.80	6	96.28	96.20	-3	8,706	-0.03%
2023/12/04	2	95.95	5	95.50	94.00	-3	8,737	-0.03%
2023/11/30	9.1	99.42	11	99.26	98.40	-1.9	8,901	-0.02%
2023/11/29	6	99.82	0	0.00	99.60	6	8,945	0.07%
2023/11/28	0	0.00	3	97.47	98.50	-3	9,067	-0.03%
2023/11/27	0	0.00	3	93.80	93.60	-3	9,242	-0.03%
2023/11/22	5	99.44	3	99.07	99.10	2	10,020	0.02%
2023/11/21	12	101.75	12	101.71	101.50	0	10,285	0.00%
2023/11/20	5	100.70	5.2	102.00	102.00	-0.2	10,949	0.00%
2023/11/17	7	99.57	3	100.17	100.00	4	11,177	0.04%
2023/11/16	7	99.84	9.2	100.87	101.00	-2.2	11,857	-0.02%
2023/11/15	5	99.04	12.1	99.20	98.80	-7.1	12,273	-0.06%
2023/11/14	17	97.42	16	97.49	97.10	1	12,830	0.01%
2023/11/13	4	98.52	11	97.90	97.90	-7	13,796	-0.05%
2023/11/10	11.1	97.22	4.1	95.39	95.20	7	14,333	0.05%
2023/11/09	15.8	99.77	10	98.88	99.60	5.8	14,575	0.04%
2023/11/08	16.1	99.57	19.2	100.35	98.90	-3.2	14,633	-0.02%
2023/11/07	26	96.92	19	97.41	97.50	7	14,402	0.05%
2023/11/06	35.4	97.03	32.2	96.63	99.70	3.2	14,182	0.02%
2023/11/03	0	0.00	4	90.45	90.80	-4	13,849	-0.03%
2023/11/02	13	92.91	6	93.32	93.00	7	13,830	0.05%
2023/11/01	5	88.38	7	88.56	89.50	-2	13,856	-0.01%
2023/10/31	2	87.95	3	88.90	87.00	-1	13,888	-0.01%
2023/10/30	7	91.30	20	90.92	90.40	-13	13,898	-0.09%
2023/10/27	13	90.10	0	0.00	90.10	13	13,997	0.09%
2023/10/26	4	90.73	4	90.13	89.40	0	14,060	0.00%
2023/10/25	8	93.55	7.1	93.48	93.10	1	14,076	0.01%
2023/10/24	14	92.90	13	93.35	94.50	1	14,810	0.01%
2023/10/23	6	93.28	10	93.09	92.20	-4	15,327	-0.03%
2023/10/20	13	92.50	21	92.54	92.50	-8	15,897	-0.05%
2023/10/19	12.5	93.97	12	93.68	93.80	0.5	16,900	0.00%
2023/10/18	13	96.24	34	94.85	95.00	-21	17,819	-0.12%
2023/10/17	6	100.83	13	100.20	99.90	-7	17,877	-0.04%
2023/10/16	8	104.19	10	103.10	103.00	-2	18,907	-0.01%
2023/10/13	8	106.44	5	106.30	106.00	3	19,585	0.02%
2023/10/12	15	107.40	17	107.68	108.50	-2	20,038	-0.01%
2023/10/11	15.2	109.50	11.1	108.78	105.00	4.1	20,439	0.02%
2023/10/06	20.1	117.95	8	117.19	116.50	12.1	20,700	0.06%
2023/10/05	20	117.53	19	117.87	118.50	1	20,878	0.00%
2023/10/04	11	116.32	22	116.39	117.00	-11	20,883	-0.05%
2023/10/03	22	121.82	18.4	121.60	119.50	3.6	20,916	0.02%
2023/10/02	43	121.31	39.1	121.62	122.00	4	20,971	0.02%
2023/09/28	41	116.02	24	116.31	116.50	17	20,867	0.08%
2023/09/27	16	113.53	27	114.07	115.00	-11	20,852	-0.05%
2023/09/26	41.2	113.00	26	113.02	111.00	15.2	21,236	0.07%
2023/09/25	17	110.06	7	110.50	109.50	10	21,345	0.05%
2023/09/22	13	107.54	17	108.65	109.50	-4	21,354	-0.02%
2023/09/21	17.2	106.29	12	106.38	106.50	5.2	21,289	0.02%
2023/09/20	7.1	108.49	92	107.13	107.50	-84.9	21,308	-0.40%
2023/09/19	11	107.14	37.2	106.81	107.00	-26.2	21,372	-0.12%
2023/09/18	5.1	111.58	7.2	111.13	110.50	-2.1	21,265	-0.01%
2023/09/15	9	114.28	10	114.80	115.50	-1	21,287	0.00%
2023/09/14	23.1	115.44	18	115.94	115.50	5.1	21,379	0.02%
2023/09/13	7	112.36	8	112.44	112.50	-1	21,744	0.00%
2023/09/12	11	113.05	2	116.50	113.50	9	21,932	0.04%
2023/09/11	10	117.85	18.7	117.42	115.50	-8.7	22,143	-0.04%
2023/09/08	18.1	121.28	34.4	120.84	120.50	-16.3	22,151	-0.07%
2023/09/07	7	124.72	2	124.75	124.50	5	22,155	0.02%
2023/09/06	16	128.06	10	128.00	127.00	6	22,432	0.03%
2023/09/05	14.2	125.39	7	126.21	126.50	7.2	22,712	0.03%
2023/09/04	2	127.00	1	128.00	128.00	1	22,644	0.00%
2023/09/01	3	132.00	7	128.93	128.50	-4	22,782	-0.02%
2023/08/31	4	133.50	1	133.50	136.00	3	22,757	0.01%
2023/08/30	27	134.24	28	135.20	132.00	-1	22,673	0.00%
2023/08/29	11.2	134.56	24	132.92	132.00	-12.9	22,883	-0.06%
2023/08/28	41	135.51	35.1	133.72	132.50	5.9	22,896	0.03%
2023/08/25	37	143.57	57	145.09	141.00	-20	22,831	-0.09%
2023/08/24	61.1	149.15	73.5	150.22	144.50	-12.4	22,784	-0.05%
2023/08/23	31.5	147.12	38	146.47	145.00	-6.5	22,838	-0.03%
2023/08/22	60.1	150.61	44	149.03	145.50	16.1	23,738	0.07%
2023/08/21	15.1	145.73	45	148.94	151.00	-30	23,305	-0.13%
2023/08/18	72	141.96	61	138.90	137.50	11	22,972	0.05%
2023/08/17	91.1	146.86	50	147.09	147.50	41.1	22,528	0.18%
2023/08/16	34	135.31	54	137.17	143.50	-20	21,786	-0.09%
2023/08/15	23	130.61	23	131.24	130.50	0	21,880	0.00%
2023/08/14	19	123.39	8	124.63	124.00	11	21,769	0.05%
2023/08/11	3	127.00	3	128.00	130.00	0	21,742	0.00%
2023/08/10	6.2	123.53	1	130.00	123.50	5.2	21,931	0.02%
2023/08/09	2	137.75	1	137.50	137.00	1	21,988	0.00%
2023/08/08	6	136.00	3	135.50	136.00	3	22,187	0.01%
2023/08/07	22	134.61	0	0.00	139.00	22	22,401	0.10%
2023/08/04	1	126.50	1	128.00	128.50	0	22,641	0.00%
2023/08/02	1	117.50	0	0.00	117.00	1	23,300	0.00%
2023/08/01	1	120.50	2	125.50	130.00	-1	24,394	0.00%
2023/07/31	0	0.00	4	143.75	132.00	-4	24,482	-0.02%
2023/07/28	5	143.90	1	142.52	144.50	4	24,568	0.02%
2023/07/27	52	151.13	97	149.49	145.00	-45	24,523	-0.18%
2023/07/26	27	143.96	22	142.09	141.00	5	23,764	0.02%
2023/07/25	32	145.92	39	145.17	139.00	-7	23,183	-0.03%
2023/07/24	46	145.82	36	146.50	143.50	10	22,575	0.04%
2023/07/21	59	131.78	67	134.13	137.50	-8	21,528	-0.04%
2023/07/20	8	120.38	9	123.33	125.00	-1	20,557	0.00%
2023/07/19	49	113.99	49	115.20	114.00	0	20,318	0.00%
2023/07/18	43	106.91	50	108.41	112.50	-7	19,201	-0.04%
2023/07/17	17	99.17	25	100.67	102.50	-8	18,442	-0.04%
2023/07/14	20.5	99.28	29	99.41	101.00	-8.5	17,939	-0.05%
2023/07/13	34	97.10	46.1	98.20	96.30	-12.1	17,454	-0.07%
2023/07/12	14.1	93.83	9	94.07	93.80	5.1	17,025	0.03%
2023/07/11	0	0.00	2	91.00	90.70	-2	16,783	-0.01%
2023/07/10	5	91.12	8	90.79	90.10	-3	16,667	-0.02%
2023/07/07	8	94.94	12	95.79	92.80	-4	16,520	-0.02%
2023/07/06	16	97.50	3.1	100.41	96.70	12.9	16,301	0.08%
2023/07/05	9	101.49	10.2	101.57	102.00	-1.2	16,095	-0.01%
2023/07/04	19.2	104.04	20.2	102.75	108.00	-1	15,884	-0.01%
2023/07/03	43	97.97	43.1	99.85	102.00	-0.1	15,347	0.00%
2023/06/30	40.2	92.30	41	92.53	93.00	-0.8	14,909	-0.01%
2023/06/29	10	91.25	11	91.18	91.40	-1	14,811	-0.01%
2023/06/28	1	89.80	5	89.84	89.30	-4	14,780	-0.03%
2023/06/27	13.1	86.74	11	87.15	87.00	2.1	14,780	0.01%
2023/06/26	4.1	89.75	2	89.40	89.80	2.1	14,745	0.01%
2023/06/21	11	91.12	13	91.52	92.10	-2	14,717	-0.01%
2023/06/20	18	91.32	23	91.01	90.40	-5	14,682	-0.03%
2023/06/19	53	92.92	36.4	92.56	90.20	16.6	14,599	0.11%
2023/06/16	36	92.26	60	92.65	92.00	-24	14,162	-0.17%
2023/06/15	31	90.94	24	92.17	90.10	7	13,900	0.05%
2023/06/14	7	90.63	14	90.22	92.70	-7	13,578	-0.05%
2023/06/13	12	88.08	8	88.03	88.30	4	13,405	0.03%
2023/06/12	18	86.04	5	85.14	85.10	13	13,270	0.10%
2023/06/09	15	91.71	18.1	91.97	91.20	-3.1	12,936	-0.02%
2023/06/08	3	88.33	9	88.98	88.40	-6	12,556	-0.05%
2023/06/07	2	89.65	3	89.57	89.80	-1	12,450	-0.01%
2023/06/06	8	87.80	14	88.31	87.60	-6	12,210	-0.05%
2023/06/05	6.2	86.64	20	87.79	87.90	-13.8	12,078	-0.11%
2023/06/02	37	89.23	29	89.27	87.90	8	11,920	0.07%
2023/06/01	6	87.95	5	87.80	88.20	1	11,438	0.01%
2023/05/31	9	86.91	13	86.27	86.80	-4	11,172	-0.04%
2023/05/30	12.4	88.25	38	87.90	87.90	-25.6	10,847	-0.24%
2023/05/29	53	88.55	60.2	88.30	89.00	-7.2	10,580	-0.07%
2023/05/26	80.2	86.10	41	85.48	84.50	39.2	9,771	0.40%
2023/05/25	2	79.00	15	80.67	81.50	-13	8,547	-0.15%
2023/05/24	8	72.99	13	72.77	74.10	-5	8,237	-0.06%
2023/05/23	39	71.99	34	72.15	72.00	5	8,023	0.06%
2023/05/22	5	72.58	9	72.19	72.30	-4	7,791	-0.05%
2023/05/19	45	70.33	58.1	70.44	71.70	-13.1	7,502	-0.17%
2023/05/18	9	67.14	4	67.70	68.20	5	6,752	0.07%
2023/05/17	15	67.25	6	66.53	66.30	9	6,480	0.14%
2023/05/16	23	66.13	2	65.50	64.80	21	6,224	0.34%
2023/05/12	1	64.60	1	62.70	65.00	0	5,841	0.00%
2023/05/11	37.1	65.86	37	65.09	65.00	0.1	5,603	0.00%
2023/05/10	16	67.87	15	67.73	68.20	1	5,334	0.02%
2023/05/09	15	67.49	24	67.02	67.60	-9	4,964	-0.18%
2023/05/08	34	63.60	80	63.73	66.00	-46	4,214	-1.09%
2023/05/05	0	0.00	2	61.25	61.60	-2	3,060	-0.07%
2023/05/04	4	55.15	0	0.00	56.00	4	2,856	0.14%
2023/05/03	0	0.00	1	52.50	52.50	-1	2,667	-0.04%
2023/05/02	49	54.07	2	54.20	54.00	47	2,645	1.78%
2023/04/27	4	51.98	54	51.76	51.80	-50	2,589	-1.93%
2023/04/25	1	52.60	2	50.80	50.90	-1	2,543	-0.04%
2023/04/24	2	53.10	0	0.00	53.10	2	2,492	0.08%
2023/04/21	0	0.00	2	51.30	51.30	-2	2,474	-0.08%
2023/04/19	0	0.00	1	53.80	53.70	-1	2,460	-0.04%
2023/04/17	55	54.48	8	54.80	56.00	47	2,334	2.01%
2023/04/13	0	0.00	1	52.80	52.50	-1	2,130	-0.05%
2023/04/07	5	52.30	0	0.00	51.70	5	1,988	0.25%
2023/04/06	1	53.30	0	0.00	53.50	1	1,946	0.05%
2023/03/31	2	52.85	2	52.25	52.40	0	1,896	0.00%
2023/03/30	2	53.20	3	52.87	52.50	-1	1,873	-0.05%
2023/03/28	10	51.71	49	52.34	51.80	-39	1,782	-2.19%
2023/03/27	6	52.92	12	53.56	52.90	-6	1,692	-0.35%
2023/03/24	40	51.45	42	50.44	51.40	-2	1,583	-0.13%
2023/03/23	6	51.22	5	51.64	51.30	1	1,535	0.07%
2023/03/22	3	50.80	3	50.20	50.50	0	1,470	0.00%
2023/03/21	0	0.00	3	49.45	49.10	-3	1,364	-0.22%
2023/03/16	10	47.85	2	47.98	47.55	8	1,401	0.57%
2023/03/15	0	0.00	34	48.23	47.85	-34	1,490	-2.28%
2023/03/14	60	46.97	4	46.35	46.95	56	1,519	3.69%
2023/03/13	0	45.69	3	45.50	46.10	-3	1,515	-0.20%
2023/03/10	1	45.64	0	0.00	45.20	1	1,529	0.07%
2023/03/09	4	45.50	0	0.00	45.05	4	1,548	0.26%
2023/03/08	1	45.05	2	45.20	45.30	-1	1,570	-0.06%
2023/03/06	0	44.25	0	0.00	44.20	0	1,556	0.00%
2023/03/02	0	0.00	1	43.35	43.35	-1	1,573	-0.06%
2023/03/01	2	44.18	5	43.74	43.80	-3	1,594	-0.19%
2023/02/20	1	43.00	0	0.00	43.00	1	1,678	0.06%
2023/02/14	1	42.20	1	42.65	42.20	0	1,816	0.00%
2023/02/10	0	42.35	0	0.00	42.10	0	1,911	0.00%
2023/02/09	3	43.00	0	0.00	42.95	3	2,041	0.15%
2023/02/08	1	43.30	1	43.30	43.25	0	2,138	0.00%
2023/02/07	0	0.00	3	43.55	43.30	-3	2,150	-0.14%
2023/02/06	5	43.35	0	0.00	43.40	5	2,158	0.23%
2023/02/03	0	0.00	0.7	42.95	43.30	-0.7	2,165	-0.03%
2023/01/30	0	0.00	1	42.35	42.40	-1	2,213	-0.05%
2023/01/05	0	42.85	0	0.00	42.80	0	2,346	0.00%
2022/12/23	0.2	44.71	0	0.00	44.85	0.2	2,420	0.01%
2022/12/20	1.2	46.28	1	45.80	44.85	0.2	2,388	0.01%
2022/12/14	0	0.00	1	46.00	46.00	-1	2,312	-0.04%
2022/12/12	0	0.00	2	44.03	44.40	-2	2,268	-0.09%
2022/12/09	2	46.93	0	0.00	45.20	2	2,253	0.09%
2022/12/08	1	44.95	0	0.00	45.80	1	2,185	0.05%
2022/12/07	2	45.35	1	46.20	43.85	1	2,109	0.05%
2022/12/06	1	48.45	3	48.55	48.15	-2	1,977	-0.10%
2022/12/02	1	47.25	10	47.44	47.95	-9	1,809	-0.50%
2022/11/30	0	0.00	9	47.07	47.00	-9	1,695	-0.53%
2022/11/25	0	0.00	1	45.80	44.90	-1	1,600	-0.06%
2022/11/24	0	0.00	1	45.85	45.40	-1	1,592	-0.06%
2022/11/23	0	0.00	1	46.00	46.05	-1	1,564	-0.06%
2022/11/22	1.1	45.34	3	45.25	45.20	-1.9	1,545	-0.12%
2022/11/21	2	44.75	0	0.00	44.65	2	1,543	0.13%
2022/11/18	7	45.64	0	0.00	45.40	7	1,535	0.46%
2022/11/17	0	0.00	1	45.65	45.75	-1	1,515	-0.07%
2022/11/16	1	45.05	1	45.20	45.55	0	1,485	0.00%
2022/11/15	1	44.55	1	44.25	44.60	0	1,449	0.00%
2022/11/11	1	45.75	2	44.70	44.25	-1	1,424	-0.07%
2022/11/10	1	45.30	3	45.62	45.65	-2	1,376	-0.15%
2022/11/09	3	45.28	0	0.00	45.05	3	1,349	0.22%
2022/11/08	1	45.15	3	45.02	45.00	-2	1,335	-0.15%
2022/11/07	1	45.90	3	45.67	46.10	-2	1,279	-0.16%
2022/11/01	2	40.40	2	40.40	40.75	0	1,176	0.00%
2022/10/28	0.1	40.80	0	0.00	40.60	0.1	1,219	0.00%
2022/10/27	1	41.90	1	42.00	42.15	0	1,254	0.00%
2022/10/25	0.2	40.10	0	0.00	40.10	0.2	1,366	0.02%
2022/10/24	0	0.00	6	41.78	41.70	-6	1,405	-0.43%
2022/10/20	0	38.85	0	0.00	38.85	0	1,381	0.00%
2022/10/14	4	41.75	4	41.65	41.75	0	1,371	0.00%
2022/10/12	1	40.55	1	40.25	40.90	0	1,376	0.00%
2022/09/19	1	40.05	0	0.00	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	0	0.00	1	41.20	41.65	-1	1,505	-0.07%
2022/09/06	1	39.20	0	0.00	39.40	1	1,501	0.07%
2022/09/05	1	40.20	0	0.00	40.20	1	1,497	0.07%
2022/09/01	1	41.25	0	0.00	41.15	1	1,500	0.07%
2022/08/29	0	0.00	2	41.85	42.10	-2	1,491	-0.13%
2022/08/26	1	41.60	0	0.00	42.10	1	1,482	0.07%
2022/08/25	0	0.00	1	42.40	42.40	-1	1,466	-0.07%
2022/08/23	1	42.90	0	0.00	42.80	1	1,463	0.07%
2022/08/22	1	42.50	0	0.00	42.20	1	1,453	0.07%
2022/08/18	0	0.00	3	43.30	43.70	-3	1,424	-0.21%
2022/08/17	2	43.85	0	0.00	43.90	2	1,416	0.14%
2022/08/16	4	43.73	0	43.40	43.50	4	1,416	0.28%
2022/08/12	2	42.63	1	42.80	42.70	1	1,391	0.07%
2022/08/09	0	0.00	1	43.60	43.60	-1	1,335	-0.07%
2022/08/05	0	0.00	1	41.90	41.25	-1	1,223	-0.08%
2022/08/03	0	0.00	3	41.30	41.75	-3	1,176	-0.26%
2022/08/02	6	41.26	2	41.53	41.85	4	1,120	0.36%
2022/07/29	1	38.80	0.1	39.05	38.75	0.9	972	0.09%
2022/07/28	0	0.00	1	38.25	38.25	-1	913	-0.11%
2022/07/27	0	0.00	6	38.60	38.50	-6	907	-0.66%
2022/07/26	6	38.15	0	0.00	38.10	6	902	0.66%
2022/07/25	1.1	38.33	0	0.00	38.45	1.1	893	0.12%
2022/07/22	11	38.40	3	37.93	38.65	8	871	0.92%
2022/07/21	2	37.70	10	37.45	37.70	-8	839	-0.95%
2022/07/20	0	0.00	2	37.85	37.40	-2	816	-0.24%
2022/07/06	1	30.85	0	0.00	30.55	1	635	0.16%
2022/07/01	2	32.83	0	0.00	31.95	2	611	0.33%
2022/06/28	0	36.50	0	0.00	34.95	0	575	0.01%
2022/06/21	0	36.95	0	0.00	36.75	0	574	0.00%
2022/06/20	1	35.50	0	0.00	35.30	1	573	0.17%
2022/06/13	1	38.20	0	0.00	38.05	1	634	0.16%
2022/05/30	0	0.00	2	37.95	37.95	-2	789	-0.25%
2022/05/25	2	37.65	0	0.00	37.60	2	838	0.24%
2022/05/06	2	36.40	0	0.00	36.70	2	1,698	0.12%
2022/04/28	0	0.00	3	37.27	37.35	-3	2,264	-0.13%
2022/04/27	0	0.00	2	37.03	37.00	-2	2,599	-0.08%
2022/04/21	0	39.70	0	0.00	39.55	0	3,128	0.00%
2022/04/19	1	39.10	0	0.00	39.10	1	3,157	0.03%
2022/04/13	1	38.90	0	0.00	39.20	1	3,175	0.03%
2022/04/11	0	0.00	1	40.80	39.45	-1	3,185	-0.03%
2022/03/30	0	0.00	0	42.60	43.10	0	3,489	0.00%
2022/03/24	0	0.00	13	42.62	42.95	-13	3,689	-0.35%
2022/03/23	2	42.95	0	0.00	42.95	2	3,705	0.05%
2022/03/08	2	42.50	0	0.00	42.25	2	3,734	0.05%
2022/03/07	0.1	42.25	0	0.00	43.05	0.1	3,754	0.00%
2022/03/04	1	44.00	0	0.00	43.90	1	3,814	0.03%
2022/03/02	0	0.00	1	44.75	45.05	-1	3,900	-0.03%
2022/02/22	1.4	45.22	0	0.00	45.20	1.4	4,542	0.03%
2022/02/21	6	46.65	0	0.00	45.80	6	4,501	0.13%
2022/02/18	2	47.85	7	48.18	48.45	-5	4,363	-0.11%
2022/02/15	1	45.80	1	46.85	45.75	0	4,056	0.00%
2022/02/14	4	46.36	0	0.00	46.55	4	4,027	0.10%
2022/02/08	1	46.70	3	46.35	47.05	-2	3,864	-0.05%
2022/01/25	1	42.40	0	0.00	41.80	1	3,663	0.03%
2022/01/24	2	44.93	2	44.98	44.45	0	3,558	0.00%
2022/01/21	2	47.53	1	47.30	44.65	1	3,453	0.03%
2022/01/20	1	46.20	3	47.40	48.10	-2	3,180	-0.06%
2022/01/19	5	46.58	6	46.60	47.20	-1	2,850	-0.03%
2022/01/18	6	45.29	30	45.66	45.75	-24	2,558	-0.94%
2022/01/17	23	44.88	0	0.00	44.35	23	2,454	0.94%
2022/01/13	0	0.00	1	43.10	42.85	-1	2,343	-0.04%
2022/01/04	0	0.00	2	43.55	43.45	-2	2,256	-0.09%
2022/01/03	4	43.50	2	43.85	43.15	2	2,240	0.09%
2021/12/29	0	0.00	5	44.73	45.05	-5	2,186	-0.23%
2021/12/28	2	43.03	0	0.00	46.15	2	2,072	0.10%
2021/12/23	4	42.80	0	0.00	42.50	4	1,931	0.21%
2021/12/22	3	43.65	7	43.56	42.25	-4	1,879	-0.21%
2021/12/14	1	40.05	0	0.00	39.95	1	1,683	0.06%
2021/12/09	0	0.00	4	41.55	41.75	-4	1,645	-0.24%
2021/12/08	2	40.80	0	0.00	41.05	2	1,622	0.12%
2021/12/07	2	40.90	0	0.00	40.80	2	1,600	0.12%
2021/12/03	2	41.90	0	0.00	41.80	2	1,573	0.13%
2021/12/02	7	42.14	6	42.48	41.80	1	1,563	0.06%
2021/12/01	11	42.27	1	42.35	43.45	10	1,533	0.65%
2021/11/30	3	41.87	0	0.00	41.70	3	1,492	0.20%
2021/11/29	0	0.00	3	41.62	41.70	-3	1,395	-0.21%
2021/11/26	4	44.05	2	43.00	43.20	2	1,356	0.15%
2021/11/25	8	45.73	19	45.79	46.00	-11	1,264	-0.87%
2021/11/24	27	46.37	16	46.54	45.55	11	1,162	0.95%
2021/11/23	7	43.64	9	43.75	44.00	-2	873	-0.23%
2021/11/22	10	44.35	2	44.05	44.50	8	822	0.97%
2021/11/19	2	42.20	15.1	42.50	42.55	-13.1	645	-2.03%
2021/11/17	1	38.60	0	0.00	38.70	1	488	0.20%
2021/10/26	1	38.00	0	0.00	37.95	1	587	0.17%
2021/10/22	0	0.00	3	39.40	39.05	-3	590	-0.51%
2021/10/19	1	38.35	0	0.00	38.35	1	573	0.17%
2021/10/18	1	38.10	0	0.00	38.10	1	577	0.17%
2021/10/08	3	36.85	0	0.00	37.20	3	639	0.47%
2021/10/07	0	0.00	0.1	36.40	37.15	-0.1	657	-0.02%
2021/10/06	2	36.40	1	36.40	36.10	1	700	0.14%
2021/10/05	1	35.85	0	0.00	35.85	1	730	0.14%
2021/09/07	0	0.00	2	38.70	38.60	-2	904	-0.22%
2021/09/06	0	0.00	5	39.05	39.05	-5	913	-0.55%
2021/09/03	0	0.00	0.1	39.70	39.30	-0.1	917	-0.01%
2021/09/01	0	0.00	0.2	40.00	39.80	-0.2	932	-0.02%
2021/08/30	2	39.88	0	0.00	39.50	2	941	0.21%
2021/08/27	0	0.00	1	39.15	39.15	-1	952	-0.10%
2021/08/25	1	40.10	0	0.00	39.95	1	981	0.10%
2021/08/13	3	37.80	0	0.00	37.70	3	1,025	0.29%
2021/08/11	4	38.41	0	0.00	38.10	4	1,042	0.38%
2021/08/10	3	39.05	0	0.00	39.10	3	1,042	0.29%
2021/08/09	3	39.45	0	0.00	39.35	3	1,069	0.28%
2021/08/06	2	39.58	0	0.00	39.55	2	1,087	0.18%
2021/08/05	5	40.62	0	0.00	40.15	5	1,126	0.44%
2021/08/04	2	41.90	1	42.40	41.80	1	1,156	0.09%
2021/08/03	1.1	42.61	2	42.60	42.60	-0.9	1,210	-0.07%
2021/07/29	1	43.35	0	0.00	43.40	1	1,298	0.08%
2021/07/28	1	43.30	0	0.00	43.25	1	1,325	0.08%
2021/07/26	0.1	44.85	0	0.00	44.45	0.1	1,430	0.01%
2021/07/21	2	44.90	2	44.85	44.20	0	1,488	0.00%
2021/07/20	1.2	46.88	3	46.50	46.50	-1.8	1,502	-0.12%
2021/07/13	1	48.10	0	0.00	48.05	1	1,600	0.06%
2021/07/12	3	47.38	0	0.00	47.45	3	1,566	0.19%
2021/07/08	2	45.45	0	0.00	45.45	2	1,582	0.13%
2021/07/06	4	45.84	3	45.95	45.85	1	1,643	0.06%
2021/06/21	1	45.25	0	0.00	45.50	1	1,832	0.05%
2021/06/18	0	0.00	1	46.50	46.50	-1	1,846	-0.05%
2021/06/16	3	45.02	0	0.00	44.95	3	1,888	0.16%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/05/26	0	0.00	3	42.65	42.90	-3	2,377	-0.13%
2021/05/21	1	41.60	3	41.75	42.00	-2	2,578	-0.08%
2021/05/20	2	41.18	1	41.15	40.65	1	2,689	0.04%
2021/05/19	0	0.00	1	42.20	42.20	-1	2,754	-0.04%
2021/05/18	2	42.63	0	0.00	42.70	2	2,772	0.07%
2021/05/17	3	41.12	2	40.88	42.00	1	2,832	0.04%
2021/05/13	0	0.00	2	41.25	41.50	-2	2,835	-0.07%
2021/05/11	2	44.20	5	44.65	43.75	-3	2,768	-0.11%
2021/05/10	2	47.25	5	47.45	46.95	-3	2,716	-0.11%
2021/05/07	3	47.38	14	47.93	48.10	-11	2,715	-0.41%
2021/05/06	2	48.98	5	49.02	48.90	-3	2,696	-0.11%
2021/05/04	5	50.08	0	0.00	49.30	5	2,745	0.18%
2021/05/03	1	52.40	1	53.50	51.70	0	2,763	0.00%
2021/04/29	0	0.00	1	53.20	52.90	-1	2,757	-0.04%
2021/04/28	1	53.00	0	0.00	53.00	1	2,750	0.04%
2021/04/27	3	52.40	0	0.00	52.70	3	2,769	0.11%
2021/04/26	1	52.30	0	0.00	52.20	1	2,777	0.04%
2021/04/22	0	0.00	3	51.80	52.30	-3	2,794	-0.11%
2021/04/21	2	53.55	0	0.00	53.50	2	2,770	0.07%
2021/04/20	1	53.30	1	53.30	53.20	0	2,771	0.00%
2021/04/19	0	0.00	1	52.30	52.20	-1	2,781	-0.04%
2021/04/14	10	51.30	64	51.50	52.20	-54	2,873	-1.88%
2021/04/13	2	53.15	1	52.80	52.30	1	2,848	0.04%
2021/04/12	1	53.00	4	53.20	53.70	-3	2,817	-0.11%
2021/04/09	1	53.40	1	52.70	52.80	0	2,803	0.00%
2021/04/08	1	53.30	1	53.00	53.10	0	2,782	0.00%
2021/04/07	1	52.60	0	0.00	52.80	1	2,760	0.04%
2021/04/06	10	52.90	2	53.00	53.00	8	2,729	0.29%
2021/04/01	0	0.00	0.6	52.50	52.30	-0.6	2,699	-0.02%
2021/03/31	0	0.00	6	52.80	52.90	-6	2,672	-0.22%
2021/03/25	0	0.00	10	52.00	52.00	-10	2,683	-0.37%
2021/03/24	1	52.40	10	52.21	52.20	-9	2,687	-0.33%
2021/03/23	0	0.00	2	52.30	52.50	-2	2,706	-0.07%
2021/03/22	1	51.90	7	51.80	52.30	-6	2,713	-0.22%
2021/03/19	6	52.23	7	52.23	52.30	-1	2,690	-0.04%
2021/03/17	3	52.33	3	52.43	52.40	0	2,696	0.00%
2021/03/16	3	52.03	0	0.00	52.00	3	2,744	0.11%
2021/03/15	20	52.60	0	0.00	52.10	20	2,730	0.73%
2021/03/12	11	52.43	0	0.00	51.90	11	2,729	0.40%
2021/03/11	2	53.00	0	0.00	52.60	2	2,699	0.07%
2021/03/05	4	53.48	0	0.00	53.10	4	2,816	0.14%
2021/03/04	0	0.00	1	55.60	54.70	-1	2,902	-0.03%
2021/03/03	11	55.01	10	55.80	55.10	1	2,931	0.03%
2021/03/02	10	55.70	0	0.00	55.00	10	2,896	0.35%
2021/02/26	45	55.90	0	0.00	56.00	45	2,884	1.56%
2021/02/25	1	57.00	2	56.45	57.30	-1	2,866	-0.03%
2021/02/24	1	55.60	0	0.00	55.20	1	2,833	0.04%
2021/02/23	2	56.10	0	0.00	56.10	2	2,788	0.07%
2021/02/22	10	56.97	3	56.53	57.30	7	2,772	0.25%
2021/02/19	0	0.00	1	55.40	55.60	-1	2,704	-0.04%
2021/02/18	0	0.00	8	53.80	54.20	-8	2,649	-0.30%
2021/02/17	3	55.03	0.1	55.00	54.50	2.9	2,654	0.11%
2021/02/05	1	53.60	3.1	53.90	54.20	-2.1	2,600	-0.08%
2021/02/04	6	53.70	0	0.00	52.60	6	2,600	0.23%
2021/02/03	6	54.30	0	0.00	53.00	6	2,633	0.23%
2021/02/02	6	52.20	0	0.00	53.10	6	2,639	0.23%
2021/02/01	1	51.20	0	0.00	51.10	1	2,682	0.04%
2021/01/28	16	53.84	15	52.89	52.50	1	2,685	0.04%
2021/01/27	1	53.50	1	53.50	53.60	0	2,654	0.00%
2021/01/26	0	0.00	1	54.40	53.30	-1	2,652	-0.04%
2021/01/25	5	54.12	3	53.80	54.10	2	2,617	0.08%
2021/01/20	0.1	51.20	1	50.60	51.40	-0.9	2,523	-0.03%
2021/01/19	1	51.60	0	0.00	51.60	1	2,495	0.04%
2021/01/18	0	0.00	6	50.11	51.00	-6	2,478	-0.24%
2021/01/12	1	51.80	7	51.94	51.20	-6	2,398	-0.25%
2021/01/11	4	52.60	0	53.00	52.60	4	2,366	0.17%
2021/01/08	0	0.00	22	54.01	54.00	-22	2,380	-0.92%
2021/01/07	0	0.00	3	52.80	53.50	-3	2,364	-0.13%
2021/01/06	0	0.00	1	53.10	52.60	-1	2,379	-0.04%
2021/01/05	3	53.00	0	0.00	53.10	3	2,399	0.13%
2021/01/04	5	54.00	0	0.00	54.00	5	2,411	0.21%
2020/12/31	1	53.90	0	0.00	53.80	1	2,413	0.04%
2020/12/30	0	0.00	2	53.50	53.40	-2	2,417	-0.08%
2020/12/29	0	0.00	0	52.70	52.70	0	2,438	0.00%
2020/12/23	1	52.80	0	0.00	52.80	1	2,826	0.04%
2020/12/22	1	52.50	3	53.13	52.40	-2	2,821	-0.07%
2020/12/18	0	0.00	3	52.60	52.10	-3	2,896	-0.10%
2020/12/15	1	51.10	0	0.00	50.90	1	2,928	0.03%
2020/12/14	2	52.20	1	52.10	52.10	1	3,055	0.03%
2020/12/11	3	51.57	5	51.76	51.60	-2	3,064	-0.07%
2020/12/10	1	53.30	1	52.20	52.00	0	3,077	0.00%
2020/12/09	1	53.80	0	0.00	53.60	1	3,033	0.03%
2020/12/08	2	54.00	0	0.00	54.00	2	3,029	0.07%
2020/11/30	25	56.03	6	56.40	56.30	19	3,454	0.55%
2020/11/27	1	54.60	1	55.20	54.60	0	3,381	0.00%
2020/11/24	1	54.70	0	0.00	53.90	1	3,491	0.03%
2020/11/23	2	54.40	3	54.33	54.60	-1	3,505	-0.03%
2020/11/20	1	53.80	0	0.00	53.80	1	3,561	0.03%
2020/11/19	13	54.12	10	54.40	53.50	3	3,719	0.08%
2020/11/12	2	54.50	1	54.40	53.90	1	4,411	0.02%
2020/11/11	0	54.50	0	0.00	54.00	0	4,475	0.00%
2020/11/10	0	0.00	1	55.99	54.30	-1	4,548	-0.02%
2020/11/09	1	54.80	0	0.00	55.40	1	4,603	0.02%
2020/11/06	1	56.40	0	0.00	56.20	1	4,648	0.02%
2020/11/03	1	57.50	3	57.90	57.50	-2	4,943	-0.04%
2020/11/02	4	57.00	0	0.00	56.80	4	5,129	0.08%
2020/10/29	1	58.80	0	0.00	60.10	1	5,480	0.02%
2020/10/28	0	0.00	1	59.60	59.80	-1	5,837	-0.02%
2020/10/27	0	0.00	3	60.67	60.70	-3	5,965	-0.05%
2020/10/19	0	0.00	1	62.30	62.60	-1	6,266	-0.02%
2020/10/16	1	62.50	40	62.70	61.90	-39	6,337	-0.62%
2020/10/15	1	65.10	3	64.37	64.50	-2	6,330	-0.03%
2020/10/14	44	64.03	1	63.60	63.80	43	6,313	0.68%
2020/10/13	4	63.98	3	64.30	64.30	1	6,292	0.02%
2020/10/12	0	0.00	40	62.55	63.40	-40	6,287	-0.64%
2020/10/08	1	62.60	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	1	63.70	63.50	-1	6,339	-0.02%
2020/10/06	41	63.49	1	63.40	63.30	40	6,332	0.63%
2020/10/05	1	63.30	2	62.65	63.20	-1	6,334	-0.02%
2020/09/30	2	62.15	2	61.45	62.10	0	6,334	0.00%
2020/09/29	11	62.65	8	63.33	61.00	3	6,342	0.05%
2020/09/28	3	63.87	4	62.58	63.70	-1	6,247	-0.02%
2020/09/24	3	61.93	0	0.00	60.70	3	6,318	0.05%
2020/09/23	1	63.60	3	63.47	62.50	-2	6,307	-0.03%
2020/09/22	2	62.75	1	62.50	62.50	1	6,259	0.02%
2020/09/18	3	64.50	3	63.63	63.20	0	6,255	0.00%
2020/09/17	4	63.35	6	63.77	63.10	-2	6,198	-0.03%
2020/09/16	1	61.50	1	61.10	61.10	0	6,084	0.00%
2020/09/15	2	61.55	1	61.90	61.00	1	6,084	0.02%
2020/09/11	0	0.00	2	59.30	59.30	-2	6,085	-0.03%
2020/09/10	2	60.75	1	60.40	60.40	1	6,095	0.02%
2020/09/09	5	58.50	7	59.76	61.10	-2	6,120	-0.03%
2020/09/08	1	60.00	8	60.50	60.10	-7	6,064	-0.12%
2020/09/07	10	60.02	51	59.39	59.40	-41	6,045	-0.68%
2020/09/04	52	63.90	4	64.00	64.00	48	5,928	0.81%
2020/09/03	9	66.34	9	66.24	65.80	0	5,879	0.00%
2020/09/02	2	62.70	2	63.05	63.00	0	5,700	0.00%
2020/09/01	3	62.37	0	0.00	61.70	3	5,711	0.05%
2020/08/31	4	63.03	5	62.86	62.80	-1	5,677	-0.02%
2020/08/28	2	63.00	2	61.25	63.20	0	5,652	0.00%
2020/08/27	2	62.65	3	61.93	62.00	-1	5,639	-0.02%
2020/08/26	4	63.25	0	0.00	62.50	4	5,637	0.07%
2020/08/25	3	62.80	2	63.25	64.00	1	5,611	0.02%
2020/08/24	4	62.03	14	62.21	60.70	-10	5,509	-0.18%
2020/08/21	3	60.60	4	60.33	60.60	-1	5,541	-0.02%
2020/08/20	12	60.63	2	62.20	59.00	10	5,510	0.18%
2020/08/19	28	65.97	30	66.52	65.50	-2	5,434	-0.04%
2020/08/18	2	63.60	0	0.00	63.10	2	5,226	0.04%
2020/08/14	0	0.00	2	63.00	63.50	-2	5,108	-0.04%
2020/08/13	0	0.00	2	62.35	61.60	-2	5,105	-0.04%
2020/08/12	7	61.84	4	61.70	62.00	3	5,154	0.06%
2020/08/11	0	0.00	9	60.72	60.30	-9	5,213	-0.17%
2020/08/10	2	61.90	1	60.70	60.10	1	5,196	0.02%
2020/08/07	4	61.83	5	60.94	62.90	-1	5,354	-0.02%
2020/08/06	17	63.12	15	62.83	62.80	2	5,333	0.04%
2020/08/05	1	60.50	6	60.70	60.10	-5	5,261	-0.10%
2020/08/04	21	58.46	15	58.90	58.90	6	5,531	0.11%
2020/08/03	5	57.58	13	59.04	60.00	-8	5,663	-0.14%
2020/07/31	11	55.45	10	54.83	55.30	1	5,404	0.02%
2020/07/30	4	53.35	5	53.08	52.00	-1	5,289	-0.02%
2020/07/29	3	53.10	3	53.77	54.30	0	5,230	0.00%
2020/07/28	1	53.90	0	0.00	53.90	1	5,176	0.02%
2020/07/27	1	52.00	1	53.20	52.50	0	5,151	0.00%
2020/07/24	0	0.00	1	53.70	51.80	-1	5,195	-0.02%
2020/07/22	4	53.83	2	54.20	53.60	2	5,164	0.04%
2020/07/21	1	51.50	10	52.10	52.00	-9	5,124	-0.18%
2020/07/17	2	51.30	0	0.00	50.10	2	5,108	0.04%
2020/07/15	5	51.30	7	51.56	51.00	-2	5,084	-0.04%
2020/07/10	1	48.80	0	0.00	48.40	1	5,048	0.02%
2020/07/08	3	51.27	0	0.00	50.90	3	5,027	0.06%
2020/07/07	1	56.50	1	54.50	52.80	0	5,017	0.00%
2020/07/06	2	53.45	26	55.02	56.30	-24	5,016	-0.48%
2020/07/02	2	51.30	0	0.00	51.50	2	4,903	0.04%
2020/06/30	0	0.00	1	50.70	51.30	-1	4,942	-0.02%
2020/06/17	1	50.10	0	0.00	50.20	1	5,028	0.02%
2020/06/10	0	0.00	1	50.90	51.20	-1	5,044	-0.02%
2020/06/09	2	50.10	0	0.00	50.30	2	5,048	0.04%
2020/06/08	5	50.90	3	51.83	50.20	2	4,972	0.04%
2020/06/05	10	52.80	0	0.00	52.70	10	4,900	0.20%
2020/06/04	0	0.00	3	52.47	52.80	-3	4,912	-0.06%
2020/06/03	21	53.11	0	0.00	52.40	21	4,887	0.43%
2020/05/28	2	54.70	1	53.70	53.90	1	4,680	0.02%
2020/05/27	2	55.50	2	53.90	53.60	0	4,567	0.00%
2020/05/26	6	54.15	4.5	54.12	54.50	1.5	4,522	0.03%
2020/05/22	0	0.00	2	51.50	51.40	-2	4,350	-0.05%
2020/05/21	0	0.00	1	52.20	52.00	-1	4,312	-0.02%
2020/05/20	1	51.70	3	52.17	52.40	-2	4,264	-0.05%
2020/05/19	25	51.90	26	51.96	53.00	-1	4,157	-0.02%
2020/05/18	0	0.00	2	51.00	51.10	-2	4,019	-0.05%
2020/05/15	21	49.93	20	49.63	49.50	1	3,862	0.03%
2020/05/14	21	49.89	23	49.77	49.20	-2	3,760	-0.05%
2020/05/13	1	49.15	7	48.96	49.55	-6	3,537	-0.17%
2020/05/12	3	47.93	3	48.23	49.50	0	3,465	0.00%
2020/05/11	19	47.87	37	48.79	48.00	-18	3,351	-0.54%
2020/05/08	17	45.26	22	45.03	45.80	-5	2,916	-0.17%
2020/05/07	5	40.48	9	41.06	41.65	-4	2,592	-0.15%
2020/05/06	3	39.70	0	0.00	39.60	3	2,516	0.12%
2020/05/04	0.1	38.70	1	38.30	38.60	-0.9	2,474	-0.04%
2020/04/30	0	0.00	1	39.15	39.20	-1	2,467	-0.04%
2020/04/29	2.1	40.20	2	39.95	39.20	0.1	2,505	0.00%
2020/04/28	0	0.00	1	39.00	39.00	-1	2,471	-0.04%
2020/04/24	0	0.00	1	38.30	37.90	-1	2,474	-0.04%
2020/04/23	3	37.45	6	37.57	37.55	-3	2,469	-0.12%
2020/04/22	1	35.90	1	35.35	36.40	0	2,491	0.00%
2020/04/21	3	36.82	1	37.55	36.45	2	2,483	0.08%
2020/04/16	0	0.00	1	37.40	37.50	-1	2,545	-0.04%
2020/04/14	0	0.00	1	37.95	37.80	-1	2,611	-0.04%
2020/04/13	0	0.00	1	37.10	36.95	-1	2,640	-0.04%
2020/04/10	4	36.73	2	37.08	36.75	2	2,724	0.07%
2020/04/09	9	37.17	8	37.07	36.50	1	2,791	0.04%
2020/04/08	7	34.78	7	35.26	35.70	0	2,758	0.00%
2020/04/07	1	33.40	2	33.40	34.10	-1	2,841	-0.04%
2020/04/01	1	31.50	7	32.05	31.60	-6	3,169	-0.19%
2020/03/30	0	0.00	1	30.25	30.90	-1	3,143	-0.03%
2020/03/27	3	31.80	0	0.00	30.45	3	3,144	0.10%
2020/03/26	24	29.51	25	29.61	29.90	-1	3,114	-0.03%
2020/03/25	7	30.14	0	0.00	30.00	7	3,177	0.22%
2020/03/24	15	28.70	14	28.96	28.45	1	3,178	0.03%
2020/03/23	2	27.75	0	0.00	27.65	2	3,177	0.06%
2020/03/20	0	0.00	2	32.20	29.30	-2	3,268	-0.06%
2020/03/18	0	0.00	5	33.20	32.55	-5	3,306	-0.15%
2020/03/16	1	33.10	3	33.70	33.10	-2	3,416	-0.06%
2020/03/12	0	0.00	2	36.15	35.50	-2	3,665	-0.05%
2020/03/11	0	0.00	3	38.35	38.00	-3	3,879	-0.08%
2020/03/10	0	0.00	1	38.00	37.60	-1	3,913	-0.03%
2020/03/06	3	39.85	3	39.80	39.70	0	3,962	0.00%
2020/03/05	2	40.75	0	0.00	40.70	2	3,994	0.05%
2020/03/03	2	41.00	6	41.36	41.40	-4	4,094	-0.10%
2020/02/27	2	40.00	0	0.00	39.50	2	4,139	0.05%
2020/02/26	3	41.37	2	41.33	40.90	1	4,277	0.02%
2020/02/25	3	41.00	0	0.00	41.05	3	4,354	0.07%
2020/02/24	0	0.00	1	40.50	41.15	-1	4,413	-0.02%
2020/02/21	1	40.40	0	0.00	40.20	1	4,407	0.02%
2020/02/18	3	41.25	2	41.10	40.90	1	4,619	0.02%
2020/02/17	1	40.95	0	0.00	40.80	1	4,724	0.02%
2020/02/14	0	0.00	5	41.34	41.25	-5	4,802	-0.10%
2020/02/13	12	42.48	2	42.38	41.80	10	4,853	0.21%
2020/02/12	4	42.18	1	41.90	41.90	3	5,027	0.06%
2020/02/11	3	41.82	0	0.00	41.70	3	5,179	0.06%
2020/02/10	2	42.20	4	41.75	41.60	-2	5,332	-0.04%
2020/02/07	2	41.88	1	41.70	41.65	1	5,733	0.02%
2020/02/06	7	43.13	10	43.20	43.10	-3	6,520	-0.05%
2020/02/05	2	43.58	7	43.71	43.05	-5	6,803	-0.07%
2020/02/04	4	43.44	8	43.56	43.35	-4	6,830	-0.06%
2020/02/03	8	42.47	0	0.00	42.90	8	6,848	0.12%
2020/01/31	6	43.52	17	43.75	44.25	-11	6,815	-0.16%
2020/01/30	11	43.20	5	43.54	43.10	6	6,825	0.09%
2020/01/20	1	46.30	12	46.10	46.05	-11	6,819	-0.16%
2020/01/17	2	45.55	5	45.95	45.90	-3	6,900	-0.04%
2020/01/16	1	45.35	5	45.93	46.00	-4	6,901	-0.06%
2020/01/15	4	45.20	1	45.50	45.00	3	6,900	0.04%
2020/01/13	7	45.04	4	44.99	45.25	3	6,986	0.04%
2020/01/10	2	44.50	4	44.65	44.70	-2	7,025	-0.03%
2020/01/09	2	43.88	1	44.00	44.00	1	6,990	0.01%
2020/01/08	6	43.16	6	43.41	43.20	0	6,972	0.00%
2020/01/07	5	43.09	4	42.61	42.60	1	6,929	0.01%
2020/01/06	1	43.05	6	44.65	42.90	-5	6,900	-0.07%
2020/01/03	13	45.80	2	45.30	45.65	11	6,836	0.16%
2020/01/02	17	46.96	6	46.75	46.75	11	6,798	0.16%
2019/12/31	29	47.72	40	46.99	47.35	-11	6,846	-0.16%
2019/12/30	20	47.56	26	47.66	48.20	-6	6,774	-0.09%
2019/12/27	2	44.53	3	45.00	45.25	-1	6,496	-0.02%
2019/12/26	0	0.00	3	44.20	44.10	-3	6,427	-0.05%
2019/12/25	1	43.55	0	0.00	43.70	1	6,480	0.02%
2019/12/24	2	44.05	0	0.00	44.00	2	6,531	0.03%
2019/12/20	5	45.44	7	44.45	44.45	-2	6,597	-0.03%
2019/12/19	1	44.50	1	45.10	45.10	0	6,533	0.00%
2019/12/17	23	45.00	5	44.89	44.70	18	6,609	0.27%
2019/12/16	1	44.50	5	44.45	44.45	-4	6,544	-0.06%
2019/12/13	51	45.21	16	43.97	43.65	35	6,497	0.54%
2019/12/12	10	44.43	5.2	45.00	45.00	4.9	6,451	0.08%
2019/12/10	2	44.30	2	44.50	44.20	0	6,374	0.00%
2019/12/09	7	44.79	5	45.05	45.55	2	6,283	0.03%
2019/12/06	5	43.90	14	44.16	43.20	-9	6,124	-0.15%
2019/12/05	9	43.31	14	43.32	43.25	-5	5,947	-0.08%
2019/12/04	1	43.05	22	42.92	42.80	-21	5,925	-0.35%
2019/12/03	4	42.71	1	42.20	43.50	3	5,931	0.05%
2019/12/02	4	42.10	4	41.61	41.70	0	5,887	0.00%
2019/11/29	5	43.91	1	44.10	42.65	4	5,860	0.07%
2019/11/28	2	43.60	3	43.27	43.25	-1	5,811	-0.02%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/26	4	44.01	1	43.55	43.95	3	5,982	0.05%
2019/11/25	14	43.79	32	44.08	43.80	-18	6,024	-0.30%
2019/11/22	8	43.08	13	43.25	43.05	-5	5,904	-0.08%
2019/11/21	11	42.58	2	42.60	42.75	9	5,881	0.15%
2019/11/15	4	42.49	12	42.99	42.50	-8	6,449	-0.12%
2019/11/14	1	41.45	5	42.41	42.65	-4	6,527	-0.06%
2019/11/13	3	41.85	1	41.60	41.60	2	6,578	0.03%
2019/11/12	3	40.93	6	41.28	41.50	-3	6,679	-0.04%
2019/11/11	6	41.93	7	41.14	40.80	-1	6,863	-0.01%
2019/11/08	7	43.46	8	43.58	44.10	-1	6,978	-0.01%
2019/11/07	4	43.14	0	0.00	42.90	4	7,406	0.05%
2019/11/06	8	44.26	256	42.87	43.30	-248	7,756	-3.20%	大賣/鉅額交易
2019/11/05	323	42.62	119	43.11	44.05	204	7,513	2.71%	大買/大賣/鉅額交易
2019/11/04	8	40.27	6	40.34	41.05	2	6,716	0.03%
2019/11/01	3	37.52	0	0.00	37.35	3	6,441	0.05%
2019/10/30	9	37.97	2	38.15	37.85	7	6,523	0.11%
2019/10/29	7	38.39	3	38.20	38.10	4	6,552	0.06%
2019/10/25	8	39.74	9	39.29	39.20	-1	6,523	-0.02%
2019/10/24	1	39.00	1	39.35	39.35	0	6,450	0.00%
2019/10/23	7	39.35	7	38.60	38.60	0	6,442	0.00%
2019/10/22	5	38.72	3	38.98	38.95	2	6,487	0.03%
2019/10/21	5	39.03	2	38.80	38.80	3	6,538	0.05%
2019/10/18	0	0.00	1	38.55	38.40	-1	6,464	-0.02%
2019/10/17	0	0.00	1	37.95	37.95	-1	6,408	-0.02%
2019/10/16	2	37.40	2	37.45	37.45	0	6,441	0.00%
2019/10/14	3	37.32	3	36.72	36.65	0	6,459	0.00%
2019/10/09	2	37.45	0	0.00	36.80	2	6,430	0.03%
2019/10/08	0	0.00	1	39.15	37.60	-1	6,393	-0.02%
2019/10/07	2	38.58	5	38.56	38.65	-3	6,324	-0.05%
2019/10/04	3	36.83	0	0.00	36.65	3	6,187	0.05%
2019/10/02	0	0.00	2	37.45	37.40	-2	6,086	-0.03%
2019/10/01	1	37.05	1	37.35	37.50	0	6,093	0.00%
2019/09/27	4	37.56	4	37.71	37.70	0	6,045	0.00%
2019/09/26	6	39.05	0	0.00	39.15	6	5,980	0.10%
2019/09/25	4	40.19	0	0.00	39.75	4	5,960	0.07%
2019/09/24	2	39.70	9	39.66	39.65	-7	5,910	-0.12%
2019/09/23	18	39.87	6	39.70	39.70	12	5,875	0.20%
2019/09/20	36	39.51	5	40.30	40.20	31	5,815	0.53%
2019/09/19	5	39.05	5	39.35	39.70	0	5,713	0.00%
2019/09/17	5	39.50	7	39.55	38.75	-2	5,646	-0.04%
2019/09/16	0	0.00	2	39.23	39.05	-2	5,621	-0.04%
2019/09/12	1	38.35	2	38.10	38.60	-1	5,580	-0.02%
2019/09/11	2	38.00	0	0.00	37.60	2	5,545	0.04%
2019/09/09	1	39.20	2	38.95	38.75	-1	5,429	-0.02%
2019/09/06	5	38.70	5	38.65	38.65	0	5,360	0.00%
2019/09/04	1	38.20	1	38.30	38.65	0	5,283	0.00%
2019/09/03	0	0.00	9	38.38	38.05	-9	5,259	-0.17%
2019/09/02	1	37.85	1	38.35	38.00	0	5,235	0.00%
2019/08/30	11	38.62	7	39.08	38.00	4	5,193	0.08%
2019/08/29	7	37.92	1	38.30	38.45	6	5,041	0.12%
2019/08/28	8	38.09	4	38.18	38.50	4	4,961	0.08%
2019/08/26	2	38.03	3	37.80	37.65	-1	4,812	-0.02%
2019/08/23	3	39.52	2	39.60	39.50	1	4,725	0.02%
2019/08/22	12	41.20	12	40.96	40.35	0	4,597	0.00%
2019/08/21	11	39.82	19	40.37	41.50	-8	4,352	-0.18%
2019/08/20	4	39.38	11	38.92	38.70	-7	4,111	-0.17%
2019/08/19	21	39.76	11	39.85	39.30	10	4,024	0.25%
2019/08/16	5	39.21	11	38.97	38.80	-6	3,812	-0.16%
2019/08/15	7	39.51	5	39.76	39.30	2	3,673	0.05%
2019/08/14	14	41.20	13	41.03	41.10	1	3,505	0.03%
2019/08/13	26	41.85	14	42.27	41.75	12	3,241	0.37%
2019/08/12	23	40.86	15.2	41.98	42.70	7.8	2,930	0.27%
2019/08/08	26	37.93	38	38.23	39.30	-12	2,351	-0.51%
2019/08/07	18	35.66	4	35.75	35.75	14	1,848	0.76%
2019/07/31	0	0.00	1	34.45	35.25	-1	1,583	-0.06%
2019/07/29	1	34.00	80	33.95	33.70	-79	1,525	-5.18%
2019/07/25	0	0.00	2	35.25	35.30	-2	1,480	-0.14%
2019/07/24	2	35.00	0	0.00	35.05	2	1,462	0.14%
2019/07/23	0	0.00	10	33.30	34.25	-10	1,394	-0.72%
2019/07/05	10	31.90	1	31.95	31.90	9	1,815	0.50%
2019/07/03	0	0.00	1	33.55	33.55	-1	1,790	-0.06%
2019/06/24	5	33.00	0	0.00	33.10	5	1,909	0.26%
2019/06/21	1	33.40	2	33.60	33.40	-1	1,954	-0.05%
2019/06/13	5	32.00	0	0.00	31.70	5	1,984	0.25%
2019/06/11	15	32.15	0	0.00	32.20	15	2,071	0.72%
2019/06/04	0	0.00	1	31.40	31.30	-1	2,114	-0.05%
2019/06/03	0	0.00	5	31.15	31.15	-5	2,143	-0.23%
2019/05/31	7	30.90	4	31.38	31.45	3	2,220	0.14%
2019/05/30	21	30.93	0	0.00	31.10	21	2,233	0.94%
2019/05/29	2	30.25	1	30.35	30.50	1	2,255	0.04%
2019/05/24	4	29.54	0	0.00	29.05	4	2,280	0.18%
2019/05/22	18	30.97	3	30.48	30.45	15	2,272	0.66%
2019/05/21	16	30.85	0	0.00	30.50	16	2,261	0.71%
2019/05/20	5	30.80	0	0.00	30.65	5	2,264	0.22%
2019/05/16	1	31.40	1	31.75	31.05	0	2,284	0.00%
2019/05/14	2	31.90	0	0.00	32.20	2	2,305	0.09%
2019/05/13	3	32.47	1	32.00	32.00	2	2,325	0.09%
2019/05/10	1	34.90	1	34.50	33.40	0	2,351	0.00%
2019/05/08	0	0.00	1	35.95	35.80	-1	2,314	-0.04%
2019/05/03	0	0.00	1	37.00	37.00	-1	2,309	-0.04%
2019/04/30	1	36.50	0	0.00	36.20	1	2,300	0.04%
2019/04/29	3	36.50	2	36.20	36.20	1	2,297	0.04%
2019/04/26	0	0.00	1	37.05	37.10	-1	2,277	-0.04%
2019/04/25	1	37.55	3	37.80	37.40	-2	2,281	-0.09%
2019/04/24	0	0.00	9	38.25	37.85	-9	2,285	-0.39%
2019/04/23	1	38.05	1	37.90	38.15	0	2,274	0.00%
2019/04/22	2	38.50	2	38.45	38.40	0	2,249	0.00%
2019/04/19	9	38.20	0	0.00	38.20	9	2,243	0.40%
2019/04/18	0	0.00	2	37.70	37.55	-2	2,146	-0.09%
2019/04/17	4	39.21	7	38.84	38.50	-3	2,105	-0.14%
2019/04/16	0	0.00	1	38.50	38.45	-1	1,992	-0.05%
2019/04/15	6	37.94	21	38.70	39.15	-15	1,931	-0.78%
2019/04/10	1	36.00	0	0.00	36.05	1	1,730	0.06%
2019/04/09	7	36.04	0	0.00	36.00	7	1,715	0.41%
2019/04/08	0	36.30	0	0.00	36.15	0	1,707	0.00%
2019/04/02	5	35.55	0	0.00	35.55	5	1,754	0.28%
2019/03/29	0	0.00	3	35.27	35.30	-3	1,754	-0.17%
2019/03/27	1	36.60	0	0.00	36.40	1	1,726	0.06%
2019/03/26	2	36.95	2	37.15	36.65	0	1,758	0.00%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/15	11	37.74	0	0.00	37.15	11	1,884	0.58%
2019/03/13	1	38.30	0	0.00	38.50	1	1,933	0.05%
2019/03/12	1	38.70	0	0.00	38.75	1	2,032	0.05%
2019/03/11	2	38.55	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.00	0	0.00	39.00	1	2,143	0.05%
2019/03/07	1	39.50	0	0.00	39.60	1	2,160	0.05%
2019/03/06	0	0.00	8	40.81	40.75	-8	2,195	-0.36%
2019/03/04	6	39.75	1	39.60	39.75	5	2,332	0.21%
2019/02/27	2	37.90	1	38.30	38.30	1	2,312	0.04%
2019/02/26	0	0.00	4	39.48	38.85	-4	2,293	-0.17%
2019/02/25	1	39.30	0	0.00	39.40	1	2,323	0.04%
2019/02/22	1	39.75	0	0.00	39.60	1	2,318	0.04%
2019/02/21	0	0.00	6	40.05	40.35	-6	2,306	-0.26%
2019/02/19	5	40.15	25	40.02	39.85	-20	2,275	-0.88%
2019/02/18	0	0.00	12	39.59	39.65	-12	2,250	-0.53%
2019/02/14	1	39.15	0	0.00	39.15	1	2,210	0.05%
2019/02/13	1	40.10	1	39.75	39.50	0	2,184	0.00%
2019/02/12	1	39.80	4	39.55	40.05	-3	2,166	-0.14%
2019/02/11	0	0.00	3	38.60	39.25	-3	2,133	-0.14%
2019/01/24	4	38.55	5	38.10	38.55	-1	2,060	-0.05%
2019/01/21	2	38.23	5	38.20	38.15	-3	2,051	-0.15%
2019/01/18	1	38.15	0	0.00	38.00	1	2,051	0.05%
2019/01/17	0	0.00	1	37.90	38.15	-1	2,068	-0.05%
2019/01/16	8	37.58	0	0.00	37.75	8	2,062	0.39%
2019/01/14	1	37.65	1	36.65	36.65	0	2,042	0.00%
2019/01/11	9	37.75	3	37.45	37.40	6	2,037	0.29%
2019/01/08	4	36.55	5	37.16	37.05	-1	2,001	-0.05%
2019/01/04	1	35.30	4	35.80	35.35	-3	1,980	-0.15%
2019/01/03	1	37.10	0	0.00	36.80	1	1,998	0.05%
2018/12/25	6	38.51	6	38.55	38.15	0	2,068	0.00%
2018/12/24	3	38.38	2	38.48	38.35	1	2,046	0.05%
2018/12/21	0	0.00	10	36.70	37.05	-10	2,037	-0.49%
2018/12/19	16	39.07	1	37.60	37.60	15	2,035	0.74%
2018/12/18	2	39.38	0	0.00	39.15	2	2,005	0.10%
2018/12/17	30	40.80	20	40.50	40.50	10	1,999	0.50%
2018/12/14	5	40.12	2	40.30	40.80	3	1,974	0.15%
2018/12/13	3	39.80	1	39.65	39.50	2	1,936	0.10%
2018/12/12	10	40.00	1	40.15	39.95	9	1,940	0.46%
2018/12/11	7	39.89	6	39.83	40.00	1	1,941	0.05%
2018/12/10	1	39.30	0	0.00	39.15	1	1,986	0.05%
2018/12/07	0	0.00	2	40.43	41.00	-2	1,952	-0.10%
2018/12/06	6	40.61	1	41.00	39.20	5	1,912	0.26%
2018/12/05	2	41.80	7	41.63	41.40	-5	1,870	-0.27%
2018/12/04	1	41.30	1	41.30	41.40	0	1,835	0.00%
2018/12/03	2	39.78	7	40.41	40.95	-5	1,856	-0.27%
2018/11/30	2	39.05	0	0.00	38.70	2	1,851	0.11%
2018/11/29	7	39.32	2	39.13	39.20	5	1,870	0.27%
2018/11/28	7	38.14	3	38.00	38.00	4	1,890	0.21%
2018/11/27	22	36.87	25	37.19	37.80	-3	1,944	-0.15%
2018/11/26	2	36.00	1	35.50	35.80	1	2,055	0.05%
2018/11/23	2	35.35	2	35.40	35.00	0	2,208	0.00%
2018/11/22	24	35.51	25	35.09	34.60	-1	2,359	-0.04%
2018/11/19	2	35.30	0	0.00	34.90	2	2,422	0.08%
2018/11/16	0	0.00	4	34.45	34.45	-4	2,428	-0.16%
2018/11/02	1	36.00	0	0.00	36.60	1	2,597	0.04%
2018/10/30	0	0.00	4	32.20	32.15	-4	2,600	-0.15%
2018/10/26	4	31.60	4	32.05	31.70	0	2,637	0.00%
2018/10/25	0	0.00	12	31.67	31.70	-12	2,637	-0.46%
2018/10/18	0	0.00	14	36.58	36.55	-14	2,756	-0.51%
2018/10/12	5	34.10	7	34.95	36.20	-2	2,907	-0.07%
2018/10/11	8	35.18	5	35.45	35.10	3	3,045	0.10%
2018/10/05	7	40.50	3	41.20	40.55	4	3,008	0.13%
2018/10/03	1	43.30	0	0.00	43.30	1	3,012	0.03%
2018/10/02	6	45.41	2	45.23	45.00	4	3,024	0.13%
2018/10/01	4	45.30	3	45.00	45.00	1	2,999	0.03%
2018/09/28	1	43.55	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.80	0	0.00	44.20	1	2,987	0.03%
2018/09/21	0	0.00	3	43.72	43.85	-3	3,078	-0.10%
2018/09/20	3	42.77	5	42.70	41.90	-2	3,210	-0.06%
2018/09/18	2	44.05	2	44.00	44.00	0	3,234	0.00%
2018/09/14	5	43.83	2	44.00	44.40	3	3,207	0.09%
2018/09/13	5	46.15	5	45.95	45.35	0	3,145	0.00%
2018/09/11	4	45.11	3	45.25	45.20	1	3,181	0.03%
2018/09/10	4	44.51	4	45.30	44.05	0	3,236	0.00%
2018/09/07	5	46.86	12	45.34	45.25	-7	3,224	-0.22%
2018/09/06	26	48.62	18	48.71	49.15	8	3,176	0.25%
2018/09/05	6	48.35	21	48.05	48.20	-15	3,136	-0.48%
2018/09/04	12	49.34	14	48.86	49.00	-2	3,106	-0.06%
2018/09/03	14	49.81	7	49.64	48.80	7	3,051	0.23%
2018/08/31	56.2	49.32	54	49.20	50.30	2.2	2,962	0.07%
2018/08/30	35	47.62	15	47.86	47.60	20	2,741	0.73%
2018/08/29	30	46.72	40	46.56	47.20	-10	2,671	-0.37%
2018/08/28	16	44.98	11	45.24	44.60	5	2,691	0.19%
2018/08/27	0	0.00	2	43.65	43.85	-2	2,675	-0.07%
2018/08/24	3	43.48	1	44.60	43.50	2	2,677	0.07%
2018/08/22	13	44.92	8	45.04	44.50	5	2,667	0.19%
2018/08/17	0	0.00	6	42.75	42.95	-6	2,562	-0.23%
2018/08/16	0	0.00	1	41.90	41.85	-1	2,559	-0.04%
2018/08/10	1	43.95	1	43.45	43.45	0	2,620	0.00%
2018/08/09	0	0.00	1	42.90	43.60	-1	2,617	-0.04%
2018/08/08	0	0.00	0.1	43.15	43.15	-0.1	2,619	0.00%
2018/08/02	2	43.15	0	0.00	43.00	2	2,693	0.07%
2018/08/01	0	0.00	2	44.40	44.40	-2	2,676	-0.07%
2018/07/31	0	0.00	5	43.62	44.20	-5	2,683	-0.19%
2018/07/30	1	43.45	0.3	45.80	42.70	0.7	2,714	0.03%
2018/07/27	5	44.23	1	44.30	43.50	4	2,725	0.15%
2018/07/26	0	0.00	6	44.04	44.15	-6	2,661	-0.23%
2018/07/25	6.4	44.88	1	44.05	44.05	5.4	2,686	0.20%
2018/07/24	0	0.00	1	44.00	43.70	-1	2,666	-0.04%
2018/07/23	1	42.60	2	42.53	43.00	-1	2,683	-0.04%
2018/07/20	9	44.89	5	45.20	43.70	4	2,688	0.15%
2018/07/19	2	45.35	0	0.00	44.80	2	2,662	0.08%
2018/07/18	4	45.40	17	45.63	46.45	-13	2,624	-0.50%
2018/07/17	1	42.25	0	0.00	42.25	1	2,502	0.04%
2018/07/13	1	43.55	0	0.00	43.60	1	2,649	0.04%
2018/07/11	3	44.27	4	43.86	43.65	-1	2,692	-0.04%
2018/07/10	1	43.35	4	42.48	42.90	-3	2,662	-0.11%
2018/07/03	1	43.50	0	0.00	43.50	1	2,613	0.04%
2018/07/02	3	44.75	3	44.47	44.55	0	2,564	0.00%
2018/06/29	7	44.58	7	44.21	43.20	0	2,553	0.00%
2018/06/28	1	41.75	3	42.32	44.15	-2	2,405	-0.08%
2018/06/26	2	39.98	0	0.00	39.90	2	2,341	0.09%
2018/06/20	1	41.50	7	42.30	40.75	-6	2,383	-0.25%
2018/06/19	11	44.75	2	44.95	44.55	9	2,338	0.38%
2018/06/15	2	44.05	1	44.90	44.90	1	2,266	0.04%
2018/06/14	2	43.75	0	0.00	43.80	2	2,220	0.09%
2018/06/13	0	0.00	11	45.00	44.85	-11	2,199	-0.50%
2018/06/12	1	44.30	30	44.20	44.10	-29	2,191	-1.32%
2018/06/11	1	44.80	1	44.95	44.80	0	2,200	0.00%
2018/06/08	5	46.05	14	47.05	46.00	-9	2,233	-0.40%
2018/06/07	0	0.00	3	46.68	46.15	-3	2,252	-0.13%
2018/06/06	5	47.23	4	46.75	46.90	1	2,247	0.04%
2018/06/05	12	46.13	11	47.09	47.35	1	2,178	0.05%
2018/06/04	1	41.60	1	43.20	43.75	0	2,015	0.00%
2018/05/30	1	39.05	0	0.00	39.05	1	2,053	0.05%
2018/05/28	0	0.00	1	40.30	40.60	-1	2,075	-0.05%
2018/05/23	3	39.78	0	0.00	39.85	3	2,111	0.14%
2018/05/18	0	0.00	1	39.65	39.05	-1	2,097	-0.05%
2018/05/15	1	40.05	5	40.01	40.00	-4	2,209	-0.18%
2018/05/14	5	40.74	5	40.90	40.75	0	2,261	0.00%
2018/05/11	4	39.73	6	40.03	40.20	-2	2,269	-0.09%
2018/05/10	3	38.50	1	38.45	38.55	2	2,244	0.09%
2018/05/08	0	0.00	5	39.30	38.80	-5	2,294	-0.22%
2018/05/07	1	39.25	0	0.00	39.10	1	2,314	0.04%
2018/05/04	1	37.40	1	38.30	37.70	0	2,350	0.00%
2018/05/03	0	0.00	1	38.05	38.25	-1	2,464	-0.04%
2018/05/02	0	0.00	1	37.20	37.25	-1	2,633	-0.04%
2018/04/30	1	36.55	0	0.00	36.40	1	2,711	0.04%
2018/04/27	1	36.20	1	36.40	37.35	0	2,715	0.00%
2018/04/26	1	36.55	0	0.00	35.80	1	2,752	0.04%
2018/04/24	1	36.75	0	0.00	36.35	1	2,757	0.04%
2018/04/20	14	39.13	1	38.45	38.45	13	2,746	0.47%
2018/04/19	3	39.27	0	0.00	39.25	3	2,672	0.11%
2018/04/18	3	40.15	1	40.15	40.15	2	2,627	0.08%
2018/04/17	8	41.63	0	0.00	41.35	8	2,613	0.31%
2018/04/16	2	44.05	3	44.45	43.95	-1	2,577	-0.04%
2018/04/12	1	45.35	1	45.15	45.15	0	2,570	0.00%
2018/04/09	1	43.90	1	44.20	44.20	0	2,676	0.00%
2018/04/02	1	43.40	1	45.35	45.35	0	2,710	0.00%
2018/03/30	0	0.00	1	45.10	44.90	-1	2,668	-0.04%
2018/03/28	0	0.00	1	46.35	45.80	-1	2,667	-0.04%
2018/03/23	1	46.05	0	0.00	45.50	1	2,650	0.04%
2018/03/22	1	48.90	0	0.00	47.85	1	2,630	0.04%
2018/03/21	0	0.00	1	48.35	48.70	-1	2,644	-0.04%
2018/03/20	3	48.10	0	0.00	48.10	3	2,674	0.11%
2018/03/19	0	0.00	1	49.15	49.25	-1	2,712	-0.04%
2018/03/16	3	48.55	11	48.72	48.75	-8	2,730	-0.29%
2018/03/15	14	48.36	4	48.43	48.45	10	2,769	0.36%
2018/03/14	15	48.01	1	48.90	47.80	14	2,775	0.50%
2018/03/13	13	49.48	0	0.00	48.90	13	2,767	0.47%
2018/03/12	10	50.30	1	51.00	50.30	9	2,735	0.33%
2018/03/09	1	50.70	2	51.25	50.80	-1	2,765	-0.04%
2018/03/08	1	50.40	0	0.00	50.40	1	2,776	0.04%
2018/03/07	1	50.60	0	0.00	50.90	1	2,849	0.04%
2018/03/06	2	52.60	6	51.60	51.70	-4	2,892	-0.14%
2018/03/05	8	53.46	3	53.77	52.80	5	2,915	0.17%
2018/03/02	0	0.00	13	50.60	51.70	-13	2,877	-0.45%
2018/03/01	1	51.00	0	0.00	51.80	1	2,861	0.03%
2018/02/26	1	52.20	0	0.00	52.20	1	2,943	0.03%
2018/02/23	5	52.92	6	52.53	52.70	-1	2,953	-0.03%
2018/02/22	6	51.78	12	52.02	51.50	-6	2,953	-0.20%
2018/02/21	16	53.10	6	52.32	52.20	10	2,957	0.34%
2018/02/12	3	50.70	0	0.00	50.50	3	2,944	0.10%
2018/02/09	2	50.50	2	50.90	50.70	0	2,946	0.00%
2018/02/08	3	51.17	3.2	52.19	53.50	-0.2	2,918	-0.01%
2018/02/07	2	51.20	0	0.00	51.00	2	2,883	0.07%
2018/02/06	2	48.70	5.2	51.03	49.65	-3.2	2,897	-0.11%
2018/02/05	12	53.38	118	53.02	52.70	-106	2,870	-3.69%	大賣/鉅額交易
2018/02/02	18	57.34	1	57.90	56.00	17	2,889	0.59%
2018/02/01	7	58.53	1	59.70	57.50	6	2,945	0.20%
2018/01/31	7	57.67	9	58.80	59.50	-2	2,934	-0.07%
2018/01/30	5	57.72	12	58.17	57.50	-7	2,937	-0.24%
2018/01/29	12.3	57.77	20	58.66	58.50	-7.7	2,999	-0.26%
2018/01/26	18	58.73	25	60.02	57.00	-7	2,955	-0.24%
2018/01/25	53	59.03	45	59.43	58.90	8	2,847	0.28%
2018/01/24	24	55.11	20	55.29	55.90	4	2,779	0.14%
2018/01/22	5	53.52	0	0.00	54.00	5	2,811	0.18%
2018/01/19	7	52.86	8	53.36	53.10	-1	2,819	-0.04%
2018/01/18	4	51.70	0	0.00	51.20	4	2,825	0.14%
2018/01/17	1	51.40	2	52.20	51.90	-1	2,844	-0.04%
2018/01/16	1	50.60	0	0.00	50.60	1	2,867	0.03%
2018/01/10	0	0.00	1	51.60	51.80	-1	3,347	-0.03%
2018/01/08	1	51.00	0	0.00	51.00	1	3,583	0.03%
2018/01/05	1	52.30	0	0.00	52.30	1	3,640	0.03%
2018/01/04	5	52.90	6	53.25	54.00	-1	3,698	-0.03%
2018/01/03	2	51.55	0	0.00	51.50	2	3,789	0.05%
2018/01/02	6	51.12	0	0.00	50.30	6	3,843	0.16%