建準 (2421)-兆豐-新竹券商分點個股進出

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

建準

(2421)

可現股當沖

股價
112.5
漲跌
▼3.5
漲幅
-3.02%
成交量
5,117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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	113.03	0	0.00	112.50	1	15,649	0.01%
2024/04/29	2	114.00	1	115.50	116.00	1	16,083	0.01%
2024/04/26	2	115.00	0	0.00	113.00	2	16,379	0.01%
2024/04/25	1	111.50	1	111.50	110.50	0	16,446	0.00%
2024/04/24	5.1	114.91	3	113.67	113.50	2.1	16,450	0.01%
2024/04/23	2	110.24	1.2	110.60	109.50	0.8	16,467	0.01%
2024/04/22	2.1	111.39	1.3	109.10	109.00	0.8	16,612	0.01%
2024/04/19	6	114.16	5	111.70	112.00	1	16,680	0.01%
2024/04/18	3	114.68	1	115.50	115.50	2	16,710	0.01%
2024/04/17	3.2	117.00	0	0.00	116.50	3.2	16,805	0.02%
2024/04/16	9.1	116.54	2	115.50	115.50	7.1	16,969	0.04%
2024/04/15	1	119.54	2	121.50	120.50	-1	17,056	-0.01%
2024/04/12	5	123.90	0.1	123.50	123.00	4.9	17,061	0.03%
2024/04/11	2.2	123.77	1	122.50	122.50	1.2	17,176	0.01%
2024/04/10	5	124.90	1	123.00	123.00	4	17,267	0.02%
2024/04/09	1	131.00	1	129.02	128.00	0	17,307	0.00%
2024/04/08	4	132.13	2.1	132.39	132.50	1.9	17,458	0.01%
2024/04/03	0.1	130.50	0	0.00	128.50	0.1	17,543	0.00%
2024/04/02	3.3	129.92	5	129.40	128.50	-1.7	17,602	-0.01%
2024/04/01	2	131.75	0.1	131.50	134.00	1.9	17,668	0.01%
2024/03/29	40.2	137.92	59.6	137.15	131.00	-19.4	17,620	-0.11%
2024/03/28	1	131.50	0	131.50	131.50	1	17,305	0.01%
2024/03/27	3.2	130.50	13.1	130.49	132.00	-10	17,599	-0.06%
2024/03/26	180	128.74	170	127.87	129.00	10	17,322	0.06%	大買/大賣/
2024/03/25	55	125.82	56	124.49	125.50	-1	16,892	-0.01%
2024/03/22	11	121.77	3	120.50	120.50	8	16,746	0.05%
2024/03/21	1.1	119.55	1	120.00	120.00	0.1	16,697	0.00%
2024/03/20	1	120.00	0	0.00	119.00	1	16,679	0.01%
2024/03/19	6	121.08	4	120.75	122.00	2	16,634	0.01%
2024/03/18	5	120.00	3	119.67	123.00	2	16,533	0.01%
2024/03/15	4	117.63	6	118.08	117.50	-2	16,458	-0.01%
2024/03/14	3	118.33	21	118.00	118.00	-18	16,399	-0.11%
2024/03/13	12	119.96	16.1	120.29	118.50	-4.1	16,296	-0.02%
2024/03/12	7	123.58	5	125.30	126.00	2	16,042	0.01%
2024/03/11	5	122.70	7	123.78	123.50	-2	16,071	-0.01%
2024/03/08	9.1	127.12	23	124.30	123.00	-14	16,014	-0.09%
2024/03/07	17.2	129.46	13.1	129.03	125.00	4.1	15,879	0.03%
2024/03/06	18.1	133.45	10	133.30	133.50	8.1	15,534	0.05%
2024/03/05	3.3	130.53	7	130.43	131.00	-3.7	15,236	-0.02%
2024/03/04	8	130.56	4.1	129.27	127.00	3.9	15,135	0.03%
2024/03/01	9.1	130.44	5	130.10	131.00	4.1	14,965	0.03%
2024/02/29	9	125.89	9	126.89	127.00	0	14,759	0.00%
2024/02/27	5	124.10	3	124.33	124.50	2	14,539	0.01%
2024/02/26	14	124.89	22	124.84	127.50	-8	14,411	-0.06%
2024/02/23	27	127.91	15	128.67	125.00	12	14,288	0.08%
2024/02/22	36	135.11	4	133.63	132.50	32	13,948	0.23%
2024/02/21	1	132.00	12	133.00	132.00	-11	13,715	-0.08%
2024/02/20	6	132.58	13	131.65	134.00	-7	13,634	-0.05%
2024/02/19	14	137.39	7	134.43	134.50	7	13,535	0.05%
2024/02/16	36	134.88	7	137.56	136.00	29	13,404	0.22%
2024/02/15	28	139.39	26.1	139.25	138.00	1.9	13,144	0.01%
2024/02/05	38	136.21	91	136.53	132.50	-53	12,740	-0.42%
2024/02/02	26.1	131.52	46.3	132.66	134.50	-20.2	12,054	-0.17%
2024/02/01	20.5	121.52	11	121.77	122.50	9.5	11,430	0.08%
2024/01/31	8.4	116.49	15	116.53	116.50	-6.6	11,199	-0.06%
2024/01/30	127.4	119.92	121.3	118.30	118.00	6.2	11,261	0.05%	大買/大賣/
2024/01/29	53.8	115.48	48.2	115.21	117.00	5.5	10,883	0.05%
2024/01/26	33	109.93	7	110.86	109.00	26	10,329	0.25%
2024/01/25	7	109.43	3	109.00	109.00	4	10,066	0.04%
2024/01/24	9	112.89	1.1	111.98	111.50	8	9,756	0.08%
2024/01/23	9.1	108.62	32.1	110.57	111.50	-23	9,444	-0.24%
2024/01/22	7.1	106.19	12	105.71	107.50	-4.9	8,967	-0.05%
2024/01/19	10.1	99.62	8.2	99.61	100.50	1.9	8,676	0.02%
2024/01/18	4	96.78	11.5	96.63	95.60	-7.5	8,518	-0.09%
2024/01/17	3.1	97.75	2	98.02	97.70	1.1	8,490	0.01%
2024/01/16	6	100.40	2	102.71	99.40	4	8,459	0.05%
2024/01/15	5.1	101.81	4	101.88	101.50	1.1	8,322	0.01%
2024/01/12	8	103.56	6	102.50	102.50	2	8,275	0.02%
2024/01/11	13	101.62	1	101.50	101.50	12	8,245	0.15%
2024/01/10	2	100.74	4	99.78	102.00	-2	8,263	-0.02%
2024/01/09	3	97.37	2	97.05	97.50	1	8,176	0.01%
2024/01/08	3	98.20	5	97.40	98.10	-2	8,102	-0.02%
2024/01/05	4.1	99.20	1	99.90	98.70	3.1	8,110	0.04%
2024/01/04	8.2	101.82	3	102.67	101.00	5.2	8,137	0.06%
2024/01/03	6	105.67	2	105.00	104.50	4	8,332	0.05%
2024/01/02	15	109.17	8	110.50	109.00	7	8,274	0.08%
2023/12/29	27	108.07	11	108.00	107.50	16	8,143	0.20%
2023/12/28	7	107.50	60	107.50	105.50	-53	8,057	-0.66%
2023/12/27	74	107.78	3.1	107.61	108.00	71	8,127	0.87%
2023/12/26	0	0.00	5	105.20	106.00	-5	8,206	-0.06%
2023/12/25	21.3	108.36	22.3	108.92	105.00	-1	8,301	-0.01%
2023/12/22	30.3	104.67	41	105.66	106.00	-10.7	7,963	-0.13%
2023/12/21	1	95.10	0.1	96.10	96.50	0.9	7,744	0.01%
2023/12/19	1.2	92.99	0	0.00	93.60	1.2	7,904	0.01%
2023/12/18	0	0.00	2	94.00	93.60	-2	7,947	-0.03%
2023/12/15	0	0.00	1	94.70	93.80	-1	8,032	-0.01%
2023/12/14	3.1	95.19	3	95.10	95.10	0.1	8,186	0.00%
2023/12/12	1	93.70	5	94.30	93.50	-4	8,288	-0.05%
2023/12/11	0.2	94.90	0	0.00	94.20	0.2	8,382	0.00%
2023/12/08	2	95.35	3	95.63	95.30	-1	8,450	-0.01%
2023/12/07	4	95.05	0	0.00	94.70	4	8,538	0.05%
2023/12/06	9	97.98	1	99.40	95.40	8	8,671	0.09%
2023/12/05	2	94.70	1	96.20	96.20	1	8,706	0.01%
2023/12/04	5	95.38	5	97.94	94.00	0	8,737	0.00%
2023/12/01	2	98.50	5	98.96	99.00	-3	8,752	-0.03%
2023/11/30	2	99.25	1	98.10	98.40	1	8,901	0.01%
2023/11/29	1	99.70	2	100.00	99.60	-1	8,945	-0.01%
2023/11/28	0	0.00	3	98.47	98.50	-3	9,067	-0.03%
2023/11/27	6	94.85	2	94.00	93.60	4	9,242	0.04%
2023/11/24	1	97.80	100	97.32	97.10	-99	9,469	-1.05%
2023/11/22	1	101.50	0	0.00	99.10	1	10,020	0.01%
2023/11/21	3	101.33	4	101.25	101.50	-1	10,285	-0.01%
2023/11/20	101	101.49	0	0.00	102.00	101	10,949	0.92%	大買/鉅額交易
2023/11/17	2	100.50	2.1	99.47	100.00	-0.1	11,177	0.00%
2023/11/16	1	101.00	0	0.00	101.00	1	11,857	0.01%
2023/11/15	0.1	99.60	0	0.00	98.80	0.1	12,273	0.00%
2023/11/14	0	0.00	0.1	98.16	97.10	-0.1	12,830	0.00%
2023/11/13	0.1	97.50	4	97.38	97.90	-3.9	13,796	-0.03%
2023/11/10	3.1	96.23	0	97.00	95.20	3	14,333	0.02%
2023/11/09	6	98.43	4.1	98.30	99.60	1.9	14,575	0.01%
2023/11/08	1.1	99.15	0	101.50	98.90	1.1	14,633	0.01%
2023/11/07	17	97.50	18.1	97.24	97.50	-1.1	14,402	-0.01%
2023/11/06	3.1	96.41	4	97.58	99.70	-0.9	14,182	-0.01%
2023/11/03	0.2	91.30	2.1	91.02	90.80	-1.9	13,849	-0.01%
2023/11/02	0.1	93.20	5	94.20	93.00	-4.9	13,830	-0.04%
2023/10/31	0	0.00	18	87.47	87.00	-18	13,888	-0.13%
2023/10/27	3	90.90	4	90.15	90.10	-1	13,997	-0.01%
2023/10/26	5	90.28	4	90.23	89.40	1	14,060	0.01%
2023/10/25	7	93.59	1	93.10	93.10	6	14,076	0.04%
2023/10/24	1	92.10	2	93.80	94.50	-1	14,810	-0.01%
2023/10/23	1	92.25	1	92.70	92.20	0	15,327	0.00%
2023/10/20	2	92.35	2	92.60	92.50	0	15,897	0.00%
2023/10/19	3	94.17	2	93.60	93.80	1	16,900	0.01%
2023/10/18	4.2	95.50	7	95.97	95.00	-2.9	17,819	-0.02%
2023/10/17	5	100.40	3	100.17	99.90	2	17,877	0.01%
2023/10/16	4	102.50	1	106.50	103.00	3	18,907	0.02%
2023/10/13	19	105.74	0	0.00	106.00	19	19,585	0.10%
2023/10/12	5	108.00	2	107.75	108.50	3	20,038	0.01%
2023/10/11	6	109.17	11	110.90	105.00	-5	20,439	-0.02%
2023/10/06	0	0.00	1	116.50	116.50	-1	20,700	0.00%
2023/10/05	2	117.75	9	117.22	118.50	-7	20,878	-0.03%
2023/10/04	4	117.50	6	116.50	117.00	-2	20,883	-0.01%
2023/10/03	6	121.33	2.1	120.72	119.50	3.9	20,916	0.02%
2023/10/02	5	122.50	8	121.76	122.00	-3	20,971	-0.01%
2023/09/28	10	116.20	4	116.38	116.50	6	20,867	0.03%
2023/09/27	44.1	114.15	21	114.50	115.00	23.1	20,852	0.11%
2023/09/26	20.2	113.11	17	114.85	111.00	3.1	21,236	0.01%
2023/09/25	5	109.70	11.1	110.40	109.50	-6.1	21,345	-0.03%
2023/09/22	17.1	109.06	1	105.50	109.50	16.1	21,354	0.08%
2023/09/21	1	106.50	2	106.75	106.50	-1	21,289	0.00%
2023/09/20	7	108.64	10	106.50	107.50	-3	21,308	-0.01%
2023/09/19	0	0.00	2.3	107.28	107.00	-2.3	21,372	-0.01%
2023/09/18	3.3	110.52	2	110.25	110.50	1.3	21,265	0.01%
2023/09/15	3	114.50	1	115.50	115.50	2	21,287	0.01%
2023/09/14	14	115.71	6	115.50	115.50	8	21,379	0.04%
2023/09/13	2	112.25	4	112.13	112.50	-2	21,744	-0.01%
2023/09/12	2.1	113.77	9.4	113.64	113.50	-7.4	21,932	-0.03%
2023/09/11	2	116.00	10.1	116.02	115.50	-8.1	22,143	-0.04%
2023/09/08	17.1	121.11	16.1	121.37	120.50	1	22,151	0.00%
2023/09/07	4.2	124.98	1.1	124.50	124.50	3.1	22,155	0.01%
2023/09/06	13.1	127.63	6.1	128.65	127.00	7	22,432	0.03%
2023/09/05	1.4	124.79	1	126.50	126.50	0.4	22,712	0.00%
2023/09/04	5	127.70	0	0.00	128.00	5	22,644	0.02%
2023/09/01	10.1	132.18	3	128.83	128.50	7.1	22,782	0.03%
2023/08/31	2	131.00	17.1	130.58	136.00	-15.1	22,757	-0.07%
2023/08/30	14	133.39	10.1	134.30	132.00	4	22,673	0.02%
2023/08/29	33.7	133.85	18	134.39	132.00	15.7	22,883	0.07%
2023/08/28	24	132.92	25.1	133.24	132.50	-1	22,896	0.00%
2023/08/25	60.2	141.73	49	145.20	141.00	11.2	22,831	0.05%
2023/08/24	123	149.02	146.6	151.37	144.50	-23.6	22,784	-0.10%	大買/大賣/
2023/08/23	16.5	147.36	16.1	147.28	145.00	0.4	22,838	0.00%
2023/08/22	17	150.03	10.4	149.65	145.50	6.6	23,738	0.03%
2023/08/21	59.1	144.38	71	145.50	151.00	-12	23,305	-0.05%
2023/08/18	66	144.47	57.1	143.96	137.50	8.9	22,972	0.04%
2023/08/17	97.1	144.83	94.1	146.81	147.50	3	22,528	0.01%
2023/08/16	16.1	133.50	40	135.30	143.50	-23.9	21,786	-0.11%
2023/08/15	11.1	131.04	3	131.00	130.50	8	21,880	0.04%
2023/08/14	5	124.00	1	123.50	124.00	4	21,769	0.02%
2023/08/11	2	126.50	0	0.00	130.00	2	21,742	0.01%
2023/08/10	2	123.50	0	0.00	123.50	2	21,931	0.01%
2023/08/08	5	135.60	0.2	134.88	136.00	4.9	22,187	0.02%
2023/08/07	2.2	139.09	0.1	133.00	139.00	2.1	22,401	0.01%
2023/08/04	4.1	121.98	0	0.00	128.50	4.1	22,641	0.02%
2023/08/02	0.2	119.35	5	120.00	117.00	-4.8	23,300	-0.02%
2023/08/01	0.2	126.70	9.1	128.67	130.00	-9	24,394	-0.04%
2023/07/31	7.2	134.88	7.7	134.00	132.00	-0.5	24,482	0.00%
2023/07/28	18	144.92	1	139.50	144.50	17	24,568	0.07%
2023/07/27	95.7	149.64	140	150.93	145.00	-44.3	24,523	-0.18%	大賣/
2023/07/26	81.1	142.27	67.2	144.54	141.00	13.9	23,764	0.06%
2023/07/25	15.1	144.09	28.2	145.16	139.00	-13.1	23,183	-0.06%
2023/07/24	76.1	145.44	43.8	146.64	143.50	32.3	22,575	0.14%
2023/07/21	43.8	130.55	80	133.11	137.50	-36.2	21,528	-0.17%
2023/07/20	3	119.67	15	120.77	125.00	-12	20,557	-0.06%
2023/07/19	91.1	114.25	72.1	114.33	114.00	19	20,318	0.09%
2023/07/18	7.1	108.39	9	109.22	112.50	-1.9	19,201	-0.01%
2023/07/17	14	99.35	9.1	101.21	102.50	4.9	18,442	0.03%
2023/07/14	25.1	99.96	43	98.81	101.00	-17.9	17,939	-0.10%
2023/07/13	12.1	98.78	28	98.00	96.30	-15.9	17,454	-0.09%
2023/07/12	20.1	94.72	8	94.09	93.80	12.1	17,025	0.07%
2023/07/11	14.4	91.70	10	92.37	90.70	4.4	16,783	0.03%
2023/07/10	4	91.53	3	90.17	90.10	1	16,667	0.01%
2023/07/07	74.2	97.64	65.1	95.08	92.80	9.1	16,520	0.06%
2023/07/06	21	100.40	0	0.00	96.70	21	16,301	0.13%
2023/07/05	33.1	103.16	103	101.30	102.00	-69.9	16,095	-0.43%	大賣/
2023/07/04	148	106.97	46	105.75	108.00	102	15,884	0.64%	大買/鉅額交易
2023/07/03	52	98.56	58.2	99.82	102.00	-6.2	15,347	-0.04%
2023/06/30	0	0.00	3.9	92.93	93.00	-3.9	14,909	-0.03%
2023/06/29	0.9	91.00	0	0.00	91.40	0.9	14,811	0.01%
2023/06/27	1.2	87.89	16	87.64	87.00	-14.8	14,780	-0.10%
2023/06/26	5	89.12	2	90.29	89.80	3	14,745	0.02%
2023/06/21	0	0.00	1.1	91.85	92.10	-1.1	14,717	-0.01%
2023/06/20	11.1	92.15	22.1	91.13	90.40	-11	14,682	-0.07%
2023/06/19	12	93.77	7.1	92.68	90.20	4.9	14,599	0.03%
2023/06/16	1.1	92.89	2	91.95	92.00	-0.9	14,162	-0.01%
2023/06/15	26	91.88	4.1	92.23	90.10	21.9	13,900	0.16%
2023/06/14	7.1	90.74	14	90.91	92.70	-6.9	13,578	-0.05%
2023/06/13	10	87.03	12	87.36	88.30	-2	13,405	-0.01%
2023/06/12	16	84.68	12.1	86.04	85.10	3.9	13,270	0.03%
2023/06/09	27	91.47	16	91.78	91.20	11	12,936	0.09%
2023/06/08	5	89.22	5.1	88.63	88.40	-0.1	12,556	0.00%
2023/06/07	24	90.20	46	89.65	89.80	-22	12,450	-0.18%
2023/06/06	5	88.22	5	88.10	87.60	0	12,210	0.00%
2023/06/05	1.1	87.32	15	86.93	87.90	-13.9	12,078	-0.12%
2023/06/02	54.1	88.92	20	89.69	87.90	34.1	11,920	0.29%
2023/06/01	25	87.52	31	87.42	88.20	-6	11,438	-0.05%
2023/05/31	10	86.47	28	87.17	86.80	-18	11,172	-0.16%
2023/05/30	18.2	89.04	16	87.96	87.90	2.2	10,847	0.02%
2023/05/29	32	87.90	26.1	87.99	89.00	5.9	10,580	0.06%
2023/05/26	27.3	85.09	22	85.92	84.50	5.3	9,771	0.05%
2023/05/25	11	79.31	11	80.56	81.50	0	8,547	0.00%
2023/05/24	0	0.00	24	71.86	74.10	-24	8,237	-0.29%
2023/05/23	4	72.15	0.1	72.00	72.00	3.9	8,023	0.05%
2023/05/22	74.1	72.21	57	71.64	72.30	17.1	7,791	0.22%
2023/05/19	63	72.00	42	71.77	71.70	21	7,502	0.28%
2023/05/18	4	67.55	0	0.00	68.20	4	6,752	0.06%
2023/05/16	1	66.50	0	0.00	64.80	1	6,224	0.02%
2023/05/11	1	64.70	3	66.67	65.00	-2	5,603	-0.04%
2023/05/10	2	67.60	43	67.40	68.20	-41	5,334	-0.77%
2023/05/09	16	68.36	48.2	67.79	67.60	-32.2	4,964	-0.65%
2023/05/08	281	65.59	309	65.73	66.00	-28.1	4,214	-0.67%	大買/大賣/
2023/05/05	0	0.00	14	60.94	61.60	-14	3,060	-0.46%
2023/05/04	0	0.00	8	55.21	56.00	-8	2,856	-0.28%
2023/05/03	2	52.30	10	52.20	52.50	-8	2,667	-0.30%
2023/05/02	0	0.00	2	53.65	54.00	-2	2,645	-0.08%
2023/04/28	0	0.00	1	52.30	52.60	-1	2,610	-0.04%
2023/04/26	26	52.02	1	51.60	52.50	25	2,571	0.97%
2023/04/25	2	51.95	5	50.50	50.90	-3	2,543	-0.12%
2023/04/24	2	52.05	1	53.00	53.10	1	2,492	0.04%
2023/04/20	2	53.20	3	53.20	53.30	-1	2,475	-0.04%
2023/04/19	5	54.62	3	54.20	53.70	2	2,460	0.08%
2023/04/18	6	55.05	6	56.50	55.00	0	2,436	0.00%
2023/04/17	7	55.29	6	55.85	56.00	1	2,334	0.04%
2023/04/14	1	52.90	0	0.00	52.90	1	2,157	0.05%
2023/04/13	2	52.30	3	52.50	52.50	-1	2,130	-0.05%
2023/04/12	2	52.80	2.2	53.14	52.80	-0.2	2,106	-0.01%
2023/04/10	0	0.00	98	51.82	51.80	-98	2,011	-4.87%
2023/04/07	3	52.37	1	52.10	51.70	2	1,988	0.10%
2023/03/31	6	52.42	0	0.00	52.40	6	1,896	0.32%
2023/03/28	2	51.90	26	51.57	51.80	-24	1,782	-1.35%
2023/03/27	3	53.00	0	0.00	52.90	3	1,692	0.18%
2023/03/23	0	0.00	2	51.35	51.30	-2	1,535	-0.13%
2023/03/22	3	50.30	3	50.17	50.50	0	1,470	0.00%
2023/03/20	1	48.65	8	48.30	47.60	-7	1,311	-0.53%
2023/03/16	0	0.00	6	47.91	47.55	-6	1,401	-0.43%
2023/03/15	12	47.35	4	47.95	47.85	8	1,490	0.54%
2023/03/14	0	0.00	6	46.85	46.95	-6	1,519	-0.39%
2023/03/13	2	46.13	30	46.01	46.10	-28	1,515	-1.85%
2023/03/10	0	0.00	1	44.95	45.20	-1	1,529	-0.07%
2023/03/09	4	45.79	12	45.73	45.05	-8	1,548	-0.52%
2023/03/08	18	45.23	11	45.26	45.30	7	1,570	0.45%
2023/03/06	0	0.00	1	44.30	44.20	-1	1,556	-0.06%
2023/03/03	0	0.00	2	43.63	43.55	-2	1,554	-0.13%
2023/03/02	4	43.25	0.1	43.40	43.35	3.9	1,573	0.25%
2023/02/24	3	43.40	0	0.00	43.40	3	1,578	0.19%
2023/02/22	5	42.25	0	0.00	42.20	5	1,596	0.31%
2023/02/20	2	42.90	5	43.00	43.00	-3	1,678	-0.18%
2023/02/16	0	0.00	2	42.63	42.60	-2	1,714	-0.12%
2023/02/13	1	42.20	0	0.00	42.30	1	1,843	0.05%
2023/02/03	0.1	43.20	0	0.00	43.30	0.1	2,165	0.00%
2023/02/02	0	0.00	10	43.55	43.55	-10	2,162	-0.46%
2023/02/01	0.1	42.85	0	0.00	42.60	0.1	2,171	0.00%
2023/01/30	0	0.00	1	42.25	42.40	-1	2,213	-0.05%
2023/01/17	1.1	41.50	0	0.00	41.35	1.1	2,223	0.05%
2023/01/13	0	0.00	5	41.10	41.05	-5	2,258	-0.22%
2023/01/12	1	41.75	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.20	0	0.00	42.30	1	2,302	0.04%
2023/01/10	1	42.20	0	0.00	42.10	1	2,314	0.04%
2022/12/28	8	43.42	0	0.00	43.40	8	2,443	0.33%
2022/12/23	1	44.65	0	0.00	44.85	1	2,420	0.04%
2022/12/22	1	46.20	0	0.00	46.15	1	2,406	0.04%
2022/12/21	5	45.95	1	45.90	45.80	4	2,399	0.17%
2022/12/20	3	45.50	2	46.50	44.85	1	2,388	0.04%
2022/12/19	2	46.05	0	0.00	45.85	2	2,374	0.08%
2022/12/16	0	0.00	2	46.70	46.70	-2	2,366	-0.08%
2022/12/14	0	0.00	1	45.60	46.00	-1	2,312	-0.04%
2022/12/12	1	44.20	0	0.00	44.40	1	2,268	0.04%
2022/12/09	2	46.90	1	47.10	45.20	1	2,253	0.04%
2022/12/08	0	0.00	1	45.40	45.80	-1	2,185	-0.05%
2022/12/07	19	44.47	15	44.70	43.85	4	2,109	0.19%
2022/12/06	5	48.80	7	49.29	48.15	-2	1,977	-0.10%
2022/12/05	0	0.00	1	48.50	48.10	-1	1,859	-0.05%
2022/12/02	0	0.00	12	48.02	47.95	-12	1,809	-0.66%
2022/12/01	0	0.00	1	47.20	47.20	-1	1,744	-0.06%
2022/11/30	1	47.10	9	47.04	47.00	-8	1,695	-0.47%
2022/11/29	1	46.30	0	0.00	45.95	1	1,630	0.06%
2022/11/24	2	45.55	5	45.50	45.40	-3	1,592	-0.19%
2022/11/23	2	45.73	0	0.00	46.05	2	1,564	0.13%
2022/11/22	5	45.00	0	0.00	45.20	5	1,545	0.32%
2022/11/17	0	0.00	2	45.75	45.75	-2	1,515	-0.13%
2022/11/16	1	45.50	0	0.00	45.55	1	1,485	0.07%
2022/11/15	1	44.60	0	0.00	44.60	1	1,449	0.07%
2022/11/11	0	0.00	5	45.75	44.25	-5	1,424	-0.35%
2022/11/10	0	0.00	47	45.51	45.65	-47	1,376	-3.41%
2022/11/09	1	44.90	1	45.25	45.05	0	1,349	0.00%
2022/11/08	26	45.36	1	45.00	45.00	25	1,335	1.87%
2022/11/07	30	45.69	87	45.68	46.10	-57	1,279	-4.45%
2022/11/04	3	42.58	14	43.34	43.55	-11	1,161	-0.95%
2022/11/03	0	0.00	15	41.83	42.00	-15	1,083	-1.38%
2022/11/01	2	40.40	0	0.00	40.75	2	1,176	0.17%
2022/10/31	15	40.12	0	0.00	40.20	15	1,199	1.25%
2022/10/28	7	41.14	8	40.20	40.60	-1	1,219	-0.08%
2022/10/27	4	42.11	27	41.91	42.15	-23	1,254	-1.83%
2022/10/26	0	0.00	1	40.00	39.25	-1	1,289	-0.08%
2022/10/24	1	41.50	0	0.00	41.70	1	1,405	0.07%
2022/10/21	6	39.17	6	39.53	39.95	0	1,383	0.00%
2022/10/20	10	38.99	1	38.60	38.85	9	1,381	0.65%
2022/10/19	2	41.50	0	0.00	40.50	2	1,351	0.15%
2022/10/14	0	0.00	5	41.60	41.75	-5	1,371	-0.36%
2022/10/13	14	41.69	18	41.45	40.85	-4	1,401	-0.29%
2022/10/12	0	0.00	7	41.05	40.90	-7	1,376	-0.51%
2022/10/11	0	0.00	1	39.35	39.45	-1	1,324	-0.08%
2022/10/07	1	38.25	1	38.65	38.90	0	1,309	0.00%
2022/10/04	0	0.00	1	36.90	36.60	-1	1,324	-0.08%
2022/09/30	1	36.15	0	0.00	36.05	1	1,371	0.07%
2022/09/28	10	36.26	0	0.00	36.10	10	1,414	0.71%
2022/09/27	2	37.63	1	37.65	37.80	1	1,424	0.07%
2022/09/26	20	37.34	1	37.00	37.15	19	1,450	1.31%
2022/09/23	6	39.08	0	0.00	39.05	6	1,463	0.41%
2022/09/16	1	40.65	0	0.00	40.60	1	1,509	0.07%
2022/09/15	1	42.10	6	42.55	41.85	-5	1,509	-0.33%
2022/09/13	1	41.60	16	41.91	41.65	-15	1,505	-1.00%
2022/09/12	0	0.00	1	40.10	40.10	-1	1,495	-0.07%
2022/09/08	2	39.60	0	0.00	39.65	2	1,497	0.13%
2022/09/06	11	39.42	1	39.30	39.40	10	1,501	0.67%
2022/09/05	1	40.65	1	40.40	40.20	0	1,497	0.00%
2022/09/02	10	40.88	0	0.00	40.75	10	1,494	0.67%
2022/09/01	20	41.16	10	41.15	41.15	10	1,500	0.67%
2022/08/26	14	41.76	8	42.06	42.10	6	1,482	0.40%
2022/08/23	0	0.00	15	42.95	42.80	-15	1,463	-1.02%
2022/08/19	0	0.00	1	43.75	43.75	-1	1,432	-0.07%
2022/08/18	3	43.37	2	43.60	43.70	1	1,424	0.07%
2022/08/17	0	0.00	1	43.90	43.90	-1	1,416	-0.07%
2022/08/16	0	0.00	12	43.51	43.50	-12	1,416	-0.85%
2022/08/15	5	43.17	5	43.33	43.10	0	1,409	0.00%
2022/08/12	1	42.60	1	42.85	42.70	0	1,391	0.00%
2022/08/11	3	43.70	3	43.18	43.25	0	1,374	0.00%
2022/08/09	1	42.75	35	43.42	43.60	-34	1,335	-2.55%
2022/08/08	1	42.40	8	42.26	42.40	-7	1,285	-0.54%
2022/08/03	1	40.85	1	41.20	41.75	0	1,176	0.00%
2022/08/02	2	41.08	9.2	41.65	41.85	-7.2	1,120	-0.64%
2022/08/01	4.2	40.87	10	39.90	40.75	-5.8	1,048	-0.55%
2022/07/29	16	39.37	7	38.86	38.75	9	972	0.93%
2022/07/26	5	38.20	5	38.15	38.10	0	902	0.00%
2022/07/25	13	38.62	4	38.68	38.45	9	893	1.01%
2022/07/22	12	38.36	14	38.49	38.65	-2	871	-0.23%
2022/07/21	1	37.20	2	37.45	37.70	-1	839	-0.12%
2022/07/20	17	37.34	18	37.76	37.40	-1	816	-0.12%
2022/07/19	4	35.56	4	35.53	35.75	0	758	0.00%
2022/07/18	0	0.00	1	34.00	34.20	-1	724	-0.14%
2022/07/15	1	33.40	0	0.00	33.60	1	722	0.14%
2022/07/13	2	31.90	3	32.37	32.95	-1	711	-0.14%
2022/07/12	1	31.50	0	0.00	31.30	1	708	0.14%
2022/07/11	0	0.00	0.2	33.51	33.50	-0.2	681	-0.03%
2022/07/08	1.2	33.32	1	33.50	33.30	0.2	668	0.03%
2022/07/07	0	0.00	5	31.05	31.50	-5	646	-0.77%
2022/07/06	6	30.68	5	31.00	30.55	1	635	0.16%
2022/07/05	10	32.65	1	33.25	32.85	9	626	1.44%
2022/07/04	1	32.60	1	32.90	33.30	0	629	0.00%
2022/07/01	0	0.00	3	33.02	31.95	-3	611	-0.49%
2022/06/29	0.1	34.60	0	0.00	34.45	0.1	573	0.02%
2022/06/27	0	0.00	35	36.44	36.30	-35	577	-6.06%
2022/06/22	3	36.12	2	35.65	35.65	1	578	0.17%
2022/06/16	4	38.45	4	37.85	37.40	0	594	0.00%
2022/06/15	3	38.38	3	38.62	38.15	0	608	0.00%
2022/06/14	1	38.25	1	38.60	38.60	0	621	0.00%
2022/06/13	1	38.05	0	0.00	38.05	1	634	0.16%
2022/06/10	1	38.00	2	38.73	38.85	-1	653	-0.15%
2022/06/08	2	37.80	1	38.00	37.85	1	662	0.15%
2022/06/06	1	38.00	1	38.40	38.35	0	687	0.00%
2022/06/02	1	38.00	1	38.20	38.10	0	707	0.00%
2022/06/01	1	38.50	1	38.30	38.25	0	743	0.00%
2022/05/31	12	38.22	13	38.30	38.40	-1	771	-0.13%
2022/05/25	0	0.00	1	37.50	37.60	-1	838	-0.12%
2022/05/23	1	37.40	1	37.70	38.25	0	923	0.00%
2022/05/20	5	37.10	0	0.00	37.10	5	959	0.52%
2022/05/19	2	36.68	0	0.00	36.60	2	1,099	0.18%
2022/05/17	1	36.70	1	36.90	36.85	0	1,388	0.00%
2022/05/16	1	36.30	0	0.00	36.35	1	1,413	0.07%
2022/05/09	1	35.85	0	0.00	35.40	1	1,610	0.06%
2022/05/06	5	36.39	5	36.08	36.70	0	1,698	0.00%
2022/05/03	2	38.60	0	0.00	38.05	2	1,893	0.11%
2022/04/29	0	0.00	1	37.90	38.50	-1	1,993	-0.05%
2022/04/27	11	37.21	0	0.00	37.00	11	2,599	0.42%
2022/04/25	0	0.00	4	38.10	37.90	-4	2,993	-0.13%
2022/04/22	3	39.10	0	0.00	39.20	3	3,112	0.10%
2022/04/18	5	39.15	0	0.00	39.45	5	3,163	0.16%
2022/04/14	4	38.85	0	0.00	38.85	4	3,168	0.13%
2022/04/13	1	38.85	0	0.00	39.20	1	3,175	0.03%
2022/04/12	1.1	39.02	1	39.30	39.20	0.1	3,180	0.00%
2022/04/11	4.5	40.29	1	39.50	39.45	3.5	3,185	0.11%
2022/04/08	2	41.00	0	0.00	40.90	2	3,206	0.06%
2022/03/30	1	42.45	1	42.75	43.10	0	3,489	0.00%
2022/03/29	3	42.50	0	0.00	42.20	3	3,531	0.08%
2022/03/28	1	42.55	1	42.95	43.00	0	3,679	0.00%
2022/03/22	7	42.46	0	0.00	42.45	7	3,705	0.19%
2022/03/21	4	43.34	2	43.43	43.25	2	3,699	0.05%
2022/03/18	3	43.00	3	43.25	43.00	0	3,691	0.00%
2022/03/17	0.1	41.85	0	0.00	42.75	0.1	3,691	0.00%
2022/03/16	13	41.31	2	41.15	41.20	11	3,692	0.30%
2022/03/15	1	41.60	1	41.20	41.20	0	3,701	0.00%
2022/03/14	1	43.00	0	0.00	42.50	1	3,701	0.03%
2022/03/09	0	0.00	1	42.90	42.65	-1	3,717	-0.03%
2022/03/08	9	42.13	2	42.23	42.25	7	3,734	0.19%
2022/03/07	3.3	42.50	3	42.78	43.05	0.3	3,754	0.01%
2022/03/04	1	43.90	0	0.00	43.90	1	3,814	0.03%
2022/03/03	1	44.70	0	0.00	44.95	1	3,828	0.03%
2022/03/02	2	44.85	1	44.90	45.05	1	3,900	0.03%
2022/02/24	9	45.67	1	45.95	45.35	8	4,296	0.19%
2022/02/23	0	0.00	4	46.25	46.75	-4	4,430	-0.09%
2022/02/22	5	44.86	5	45.12	45.20	0	4,542	0.00%
2022/02/21	7	46.24	1	45.95	45.80	6	4,501	0.13%
2022/02/18	13	47.96	11	47.71	48.45	2	4,363	0.05%
2022/02/17	10.3	46.78	6	47.24	45.70	4.3	4,183	0.10%
2022/02/16	0	0.00	3	46.77	46.85	-3	4,080	-0.07%
2022/02/11	6	46.65	0	0.00	46.20	6	3,992	0.15%
2022/02/10	1	47.00	0	0.00	47.10	1	3,964	0.03%
2022/02/09	2	47.40	4	47.26	47.60	-2	3,925	-0.05%
2022/02/08	8	46.25	8	47.11	47.05	0	3,864	0.00%
2022/02/07	10	43.45	2	43.48	45.25	8	3,761	0.21%
2022/01/26	1	42.05	3	41.80	42.30	-2	3,695	-0.05%
2022/01/25	17.2	42.52	9	42.19	41.80	8.2	3,663	0.22%
2022/01/24	3	45.25	4	44.55	44.45	-1	3,558	-0.03%
2022/01/21	4.6	46.66	9	47.19	44.65	-4.5	3,453	-0.13%
2022/01/20	26	47.48	35	47.17	48.10	-9	3,180	-0.28%
2022/01/19	12	46.97	35	47.09	47.20	-23	2,850	-0.81%
2022/01/18	6	45.44	24	45.54	45.75	-18	2,558	-0.70%
2022/01/17	5	43.88	5	44.45	44.35	0	2,454	0.00%
2022/01/12	13	42.46	0	0.00	42.55	13	2,328	0.56%
2022/01/11	2	43.00	2	42.30	42.40	0	2,312	0.00%
2022/01/10	1	43.50	0	0.00	43.50	1	2,297	0.04%
2022/01/03	2	43.88	0	0.00	43.15	2	2,240	0.09%
2021/12/30	2	44.40	2	44.35	44.40	0	2,207	0.00%
2021/12/29	6	45.03	2	45.03	45.05	4	2,186	0.18%
2021/12/28	3	43.15	15	44.75	46.15	-12	2,072	-0.58%
2021/12/27	5	42.55	0	0.00	42.50	5	1,952	0.26%
2021/12/23	2	42.50	0	0.00	42.50	2	1,931	0.10%
2021/12/22	1	41.90	5	43.49	42.25	-4	1,879	-0.21%
2021/12/17	3	39.87	1	39.95	39.70	2	1,708	0.12%
2021/12/13	3	40.75	2	40.50	40.45	1	1,671	0.06%
2021/12/10	2	41.10	2	40.95	40.95	0	1,661	0.00%
2021/12/09	5	41.50	5	41.79	41.75	0	1,645	0.00%
2021/12/08	0	0.00	2	40.75	41.05	-2	1,622	-0.12%
2021/12/07	6	40.68	3	40.80	40.80	3	1,600	0.19%
2021/12/03	1	41.90	0	0.00	41.80	1	1,573	0.06%
2021/12/02	1	42.70	0	0.00	41.80	1	1,563	0.06%
2021/12/01	11	42.85	1	41.75	43.45	10	1,533	0.65%
2021/11/30	1	42.05	0	0.00	41.70	1	1,492	0.07%
2021/11/29	5	41.30	1	42.20	41.70	4	1,395	0.29%
2021/11/26	1	42.95	3	43.20	43.20	-2	1,356	-0.15%
2021/11/25	7	46.64	7	45.73	46.00	0	1,264	0.00%
2021/11/24	23	45.78	31	46.82	45.55	-8	1,162	-0.69%
2021/11/23	3	43.70	1	43.70	44.00	2	873	0.23%
2021/11/22	3	43.80	11	44.48	44.50	-8	822	-0.97%
2021/11/19	0	0.00	20	42.07	42.55	-20	645	-3.10%
2021/11/10	2	38.45	0	0.00	38.50	2	504	0.40%
2021/11/08	3	40.03	0	0.00	38.90	3	513	0.58%
2021/11/04	3	39.78	0	0.00	39.70	3	499	0.60%
2021/11/03	1	39.65	8	39.60	39.60	-7	506	-1.38%
2021/11/02	0	0.00	1	39.10	39.00	-1	523	-0.19%
2021/11/01	1	38.65	0	0.00	39.00	1	554	0.18%
2021/10/15	0	0.00	1	37.60	37.60	-1	590	-0.17%
2021/10/13	0	0.00	2	36.55	36.70	-2	624	-0.32%
2021/10/12	1	36.85	0	0.00	36.70	1	632	0.16%
2021/10/05	1	35.55	0	0.00	35.85	1	730	0.14%
2021/10/01	6	36.52	0	0.00	36.20	6	730	0.82%
2021/09/30	1	38.35	0	0.00	38.35	1	740	0.14%
2021/09/22	0	0.00	1	38.50	38.50	-1	804	-0.12%
2021/09/10	0	0.00	2	39.45	39.50	-2	879	-0.23%
2021/09/08	0	0.00	1	39.85	39.90	-1	902	-0.11%
2021/09/01	1	39.65	0	0.00	39.80	1	932	0.11%
2021/08/25	1	39.80	0	0.00	39.95	1	981	0.10%
2021/08/20	1	37.85	0	0.00	37.90	1	1,011	0.10%
2021/08/19	1	36.20	0	0.00	36.75	1	1,014	0.10%
2021/08/16	1	37.00	0	0.00	36.40	1	1,023	0.10%
2021/08/13	2	37.68	0	0.00	37.70	2	1,025	0.20%
2021/08/11	10	38.17	1	38.20	38.10	9	1,042	0.86%
2021/08/10	1	39.05	0	0.00	39.10	1	1,042	0.10%
2021/08/09	1	39.35	0	0.00	39.35	1	1,069	0.09%
2021/08/06	5	39.55	0	0.00	39.55	5	1,087	0.46%
2021/08/05	25	40.44	3	40.20	40.15	22	1,126	1.95%
2021/08/04	6	42.09	1	41.85	41.80	5	1,156	0.43%
2021/08/03	15	42.94	0	0.00	42.60	15	1,210	1.24%
2021/07/27	3	44.25	0	0.00	44.25	3	1,386	0.22%
2021/07/26	15	44.71	0	0.00	44.45	15	1,430	1.05%
2021/07/23	5	44.70	0	0.00	44.85	5	1,454	0.34%
2021/07/21	7	44.86	0	0.00	44.20	7	1,488	0.47%
2021/07/19	0	0.00	1	46.90	47.20	-1	1,507	-0.07%
2021/07/16	1	47.75	0	0.00	47.30	1	1,545	0.06%
2021/07/15	0	0.00	2	47.45	47.45	-2	1,573	-0.13%
2021/07/14	0	0.00	1	47.60	47.65	-1	1,602	-0.06%
2021/07/13	0	0.00	14	48.43	48.05	-14	1,600	-0.87%
2021/07/12	2	47.30	22	47.22	47.45	-20	1,566	-1.28%
2021/07/08	0	0.00	5	45.60	45.45	-5	1,582	-0.32%
2021/07/05	1	45.85	0	0.00	46.15	1	1,666	0.06%
2021/07/01	5	45.10	0	0.00	45.15	5	1,727	0.29%
2021/06/29	7	45.16	1	45.10	45.00	6	1,778	0.34%
2021/06/24	1	46.50	2	46.40	46.15	-1	1,837	-0.05%
2021/06/23	0	0.00	3	46.67	46.75	-3	1,835	-0.16%
2021/06/21	22	45.49	0	0.00	45.50	22	1,832	1.20%
2021/06/18	4	46.50	0	0.00	46.50	4	1,846	0.22%
2021/06/11	0	0.00	4	44.25	44.35	-4	1,917	-0.21%
2021/06/10	2	44.75	1	44.40	44.40	1	1,966	0.05%
2021/06/09	0	0.00	1	45.25	44.80	-1	1,996	-0.05%
2021/06/08	1	45.10	1	45.00	45.00	0	2,061	0.00%
2021/06/04	20	45.00	0	0.00	44.65	20	2,109	0.95%
2021/06/03	1	44.95	0	0.00	45.00	1	2,158	0.05%
2021/06/02	1	45.25	1	45.10	45.00	0	2,191	0.00%
2021/06/01	15	45.10	19	45.33	45.95	-4	2,234	-0.18%
2021/05/31	1	43.45	0	0.00	43.45	1	2,243	0.04%
2021/05/26	0	0.00	2	42.90	42.90	-2	2,377	-0.08%
2021/05/25	0	0.00	1	42.85	42.50	-1	2,453	-0.04%
2021/05/24	3	42.18	1	42.30	42.65	2	2,505	0.08%
2021/05/21	1	41.20	0	0.00	42.00	1	2,578	0.04%
2021/05/17	1	40.95	0	0.00	42.00	1	2,832	0.04%
2021/05/14	1	41.40	1	42.55	42.30	0	2,850	0.00%
2021/05/13	0	0.00	2	41.33	41.50	-2	2,835	-0.07%
2021/05/12	10	40.23	0	0.00	40.05	10	2,810	0.36%
2021/05/11	2	43.38	19	44.01	43.75	-17	2,768	-0.61%
2021/05/07	9	47.64	17	46.85	48.10	-8	2,715	-0.29%
2021/05/05	1	48.80	1	49.25	48.80	0	2,706	0.00%
2021/05/04	2	49.70	20	49.85	49.30	-18	2,745	-0.66%
2021/05/03	13	52.50	10	53.70	51.70	3	2,763	0.11%
2021/04/29	4	53.03	1	53.20	52.90	3	2,757	0.11%
2021/04/28	2	52.90	0	0.00	53.00	2	2,750	0.07%
2021/04/27	3	52.70	0	0.00	52.70	3	2,769	0.11%
2021/04/26	0	0.00	4	52.28	52.20	-4	2,777	-0.14%
2021/04/23	1	52.20	0	0.00	52.50	1	2,778	0.04%
2021/04/22	7	53.09	0	0.00	52.30	7	2,794	0.25%
2021/04/21	7	53.41	1	53.50	53.50	6	2,770	0.22%
2021/04/20	21	53.16	15	53.07	53.20	6	2,771	0.22%
2021/04/19	0	0.00	2	52.30	52.20	-2	2,781	-0.07%
2021/04/16	0	0.00	2	52.40	52.40	-2	2,810	-0.07%
2021/04/14	12	51.50	0	0.00	52.20	12	2,873	0.42%
2021/04/13	21	53.28	3	52.43	52.30	18	2,848	0.63%
2021/04/12	23	53.30	0	0.00	53.70	23	2,817	0.82%
2021/04/09	12	53.13	0	0.00	52.80	12	2,803	0.43%
2021/04/08	2	53.20	7	53.19	53.10	-5	2,782	-0.18%
2021/04/07	2	53.00	1	53.00	52.80	1	2,760	0.04%
2021/04/06	2	52.80	0	0.00	53.00	2	2,729	0.07%
2021/03/31	3	52.87	0	0.00	52.90	3	2,672	0.11%
2021/03/30	3	52.67	0	0.00	52.70	3	2,650	0.11%
2021/03/29	0	0.00	4	52.45	52.60	-4	2,669	-0.15%
2021/03/24	1	52.10	0	0.00	52.20	1	2,687	0.04%
2021/03/22	11	51.80	1	52.30	52.30	10	2,713	0.37%
2021/03/19	5	52.34	0	0.00	52.30	5	2,690	0.19%
2021/03/16	5	51.86	0	0.00	52.00	5	2,744	0.18%
2021/03/15	8	52.49	5	52.70	52.10	3	2,730	0.11%
2021/03/12	8	51.95	2	51.80	51.90	6	2,729	0.22%
2021/03/11	1	52.80	0	0.00	52.60	1	2,699	0.04%
2021/03/09	3	51.40	0	0.00	51.30	3	2,760	0.11%
2021/03/08	6	52.68	30	53.50	52.50	-24	2,765	-0.87%
2021/03/05	21	53.29	0	0.00	53.10	21	2,816	0.75%
2021/03/04	5	54.84	2	54.80	54.70	3	2,902	0.10%
2021/03/02	17	55.63	3	55.53	55.00	14	2,896	0.48%
2021/02/26	47	56.07	29	56.19	56.00	18	2,884	0.62%
2021/02/25	29	56.59	9	57.17	57.30	20	2,866	0.70%
2021/02/24	4	55.43	3	55.27	55.20	1	2,833	0.04%
2021/02/23	2	56.30	29	56.38	56.10	-27	2,788	-0.97%
2021/02/22	26	56.70	28	57.08	57.30	-2	2,772	-0.07%
2021/02/19	15	55.11	43	55.45	55.60	-28	2,704	-1.04%
2021/02/18	4	54.33	5	54.38	54.20	-1	2,649	-0.04%
2021/02/17	5	54.30	152	54.61	54.50	-147	2,654	-5.54%	大賣/鉅額交易
2021/02/05	22.4	54.20	7	54.14	54.20	15.4	2,600	0.59%
2021/02/04	0	0.00	2	53.25	52.60	-2	2,600	-0.08%
2021/02/03	2	54.10	2	53.90	53.00	0	2,633	0.00%
2021/02/02	0	0.00	6	52.95	53.10	-6	2,639	-0.23%
2021/02/01	7	50.99	3	51.70	51.10	4	2,682	0.15%
2021/01/29	0	0.00	3	53.40	52.30	-3	2,704	-0.11%
2021/01/28	6.1	52.74	5	53.22	52.50	1.1	2,685	0.04%
2021/01/27	1.2	53.41	2	53.50	53.60	-0.8	2,654	-0.03%
2021/01/26	2.4	53.23	3	53.60	53.30	-0.7	2,652	-0.02%
2021/01/25	10	54.18	5	54.10	54.10	5	2,617	0.19%
2021/01/22	2	52.40	2	52.95	53.00	0	2,547	0.00%
2021/01/21	1	51.90	4	52.00	52.00	-3	2,522	-0.12%
2021/01/20	8	51.01	2	51.65	51.40	6	2,523	0.24%
2021/01/19	13	52.15	1	52.20	51.60	12	2,495	0.48%
2021/01/18	1	49.50	4	51.00	51.00	-3	2,478	-0.12%
2021/01/15	11	50.90	0	0.00	50.60	11	2,457	0.45%
2021/01/14	3	51.93	0	0.00	51.80	3	2,439	0.12%
2021/01/13	0	0.00	4	52.00	51.50	-4	2,419	-0.17%
2021/01/12	22	51.63	1	52.30	51.20	21	2,398	0.88%
2021/01/11	8	52.74	1	52.70	52.60	7	2,366	0.30%
2021/01/08	3	53.97	3	53.77	54.00	0	2,380	0.00%
2021/01/07	11	53.55	9	53.42	53.50	2	2,364	0.08%
2021/01/05	10	53.20	1	53.20	53.10	9	2,399	0.38%
2021/01/04	0	0.00	2	53.95	54.00	-2	2,411	-0.08%
2020/12/31	3	53.90	5	53.76	53.80	-2	2,413	-0.08%
2020/12/30	30	53.49	3	53.50	53.40	27	2,417	1.12%
2020/12/28	1	52.90	0	0.00	53.00	1	2,462	0.04%
2020/12/25	0	0.00	3	53.10	53.20	-3	2,503	-0.12%
2020/12/24	10	53.20	0	0.00	53.00	10	2,721	0.37%
2020/12/22	1	53.00	1	52.20	52.40	0	2,821	0.00%
2020/12/21	13	51.10	5	51.00	52.00	8	2,824	0.28%
2020/12/18	4	52.15	0	0.00	52.10	4	2,896	0.14%
2020/12/17	9	53.06	2	53.05	52.90	7	2,906	0.24%
2020/12/16	3	52.50	2	52.40	52.60	1	2,888	0.03%
2020/12/15	2	51.30	0	0.00	50.90	2	2,928	0.07%
2020/12/14	3	51.83	1	51.90	52.10	2	3,055	0.07%
2020/12/11	13	50.88	21	51.18	51.60	-8	3,064	-0.26%
2020/12/10	39	52.77	6	53.10	52.00	33	3,077	1.07%
2020/12/09	6	54.20	1	54.20	53.60	5	3,033	0.16%
2020/12/08	4	54.15	2	54.15	54.00	2	3,029	0.07%
2020/12/07	4	53.85	1	53.80	53.80	3	3,020	0.10%
2020/12/04	16	53.29	5	53.40	53.20	11	3,079	0.36%
2020/12/03	7	53.87	0	0.00	53.80	7	3,101	0.23%
2020/12/02	24	54.83	6	54.70	54.80	18	3,198	0.56%
2020/12/01	15	55.30	1	55.00	55.40	14	3,251	0.43%
2020/11/30	9	56.38	28	56.43	56.30	-19	3,454	-0.55%
2020/11/27	24	55.30	0	0.00	54.60	24	3,381	0.71%
2020/11/26	3	54.33	0	0.00	54.40	3	3,381	0.09%
2020/11/24	10	54.10	0	0.00	53.90	10	3,491	0.29%
2020/11/23	12	54.21	0	0.00	54.60	12	3,505	0.34%
2020/11/20	3	53.73	0	0.00	53.80	3	3,561	0.08%
2020/11/19	2	53.60	0	0.00	53.50	2	3,719	0.05%
2020/11/18	40	53.56	0	0.00	53.60	40	3,768	1.06%
2020/11/16	2	53.70	0	0.00	53.70	2	4,020	0.05%
2020/11/12	4	53.75	0	0.00	53.90	4	4,411	0.09%
2020/11/11	20	54.00	304	54.00	54.00	-284	4,475	-6.35%	大賣/鉅額交易
2020/11/10	2	54.10	2	55.00	54.30	0	4,548	0.00%
2020/11/09	3	55.20	0	0.00	55.40	3	4,603	0.07%
2020/11/06	9	56.77	0	0.00	56.20	9	4,648	0.19%
2020/11/04	1	58.20	2	58.10	58.20	-1	4,822	-0.02%
2020/11/02	0	0.00	5	56.90	56.80	-5	5,129	-0.10%
2020/10/30	3	59.40	0	0.00	58.50	3	5,278	0.06%
2020/10/29	0	0.00	2	59.50	60.10	-2	5,480	-0.04%
2020/10/28	3	59.63	0	0.00	59.80	3	5,837	0.05%
2020/10/27	2	60.75	1	60.60	60.70	1	5,965	0.02%
2020/10/21	1	63.30	2	63.15	63.30	-1	6,184	-0.02%
2020/10/20	1	63.00	0	0.00	63.20	1	6,218	0.02%
2020/10/19	2	62.65	5	62.70	62.60	-3	6,266	-0.05%
2020/10/16	6	62.08	0	0.00	61.90	6	6,337	0.09%
2020/10/15	0	0.00	3	65.00	64.50	-3	6,330	-0.05%
2020/10/14	3	64.00	0	0.00	63.80	3	6,313	0.05%
2020/10/13	0	0.00	9	64.00	64.30	-9	6,292	-0.14%
2020/10/08	0	0.00	3	62.57	62.60	-3	6,343	-0.05%
2020/10/07	1	63.30	5	63.80	63.50	-4	6,339	-0.06%
2020/10/06	1	63.20	1	64.10	63.30	0	6,332	0.00%
2020/10/05	0	0.00	1	62.80	63.20	-1	6,334	-0.02%
2020/09/29	17	61.22	8	63.56	61.00	9	6,342	0.14%
2020/09/28	6	63.57	15	61.69	63.70	-9	6,247	-0.14%
2020/09/25	9	61.12	23	61.40	59.70	-14	6,317	-0.22%
2020/09/24	5	61.20	0	0.00	60.70	5	6,318	0.08%
2020/09/23	59	63.90	0	0.00	62.50	59	6,307	0.94%
2020/09/22	0	0.00	6	63.17	62.50	-6	6,259	-0.10%
2020/09/21	0	0.00	1	62.80	62.30	-1	6,258	-0.02%
2020/09/18	11	63.82	3	64.27	63.20	8	6,255	0.13%
2020/09/17	2	63.45	9	63.40	63.10	-7	6,198	-0.11%
2020/09/16	3	61.53	0	0.00	61.10	3	6,084	0.05%
2020/09/14	1	61.20	1	60.00	60.70	0	6,074	0.00%
2020/09/10	1	60.40	1	61.10	60.40	0	6,095	0.00%
2020/09/09	1	61.10	2	60.40	61.10	-1	6,120	-0.02%
2020/09/08	2	61.00	2	61.50	60.10	0	6,064	0.00%
2020/09/07	6	60.60	12	60.89	59.40	-6	6,045	-0.10%
2020/09/04	3	64.13	1	63.50	64.00	2	5,928	0.03%
2020/09/03	22	66.97	26	66.26	65.80	-4	5,879	-0.07%
2020/09/02	1	62.00	0	0.00	63.00	1	5,700	0.02%
2020/09/01	3	62.47	3	62.43	61.70	0	5,711	0.00%
2020/08/31	7	62.81	7	63.24	62.80	0	5,677	0.00%
2020/08/28	14	62.69	3	62.07	63.20	11	5,652	0.19%
2020/08/27	2	62.45	2	62.55	62.00	0	5,639	0.00%
2020/08/26	5	62.86	3	63.03	62.50	2	5,637	0.04%
2020/08/25	3	63.43	9	63.39	64.00	-6	5,611	-0.11%
2020/08/24	21	61.86	10	60.94	60.70	11	5,509	0.20%
2020/08/21	39	60.45	5	60.34	60.60	34	5,541	0.61%
2020/08/20	12	62.35	19	63.98	59.00	-7	5,510	-0.13%
2020/08/19	233	66.98	29	64.78	65.50	204	5,434	3.75%	大買/鉅額交易
2020/08/18	14	63.06	0	0.00	63.10	14	5,226	0.27%
2020/08/17	15	62.37	10	62.10	62.20	5	5,146	0.10%
2020/08/14	1	62.70	1	63.30	63.50	0	5,108	0.00%
2020/08/13	9	62.20	3	62.33	61.60	6	5,105	0.12%
2020/08/12	0	0.00	4	62.20	62.00	-4	5,154	-0.08%
2020/08/11	4	61.10	3	61.27	60.30	1	5,213	0.02%
2020/08/10	8	60.75	2	61.70	60.10	6	5,196	0.12%
2020/08/07	6	61.45	10	62.90	62.90	-4	5,354	-0.07%
2020/08/06	10	63.51	22	63.14	62.80	-12	5,333	-0.22%
2020/08/05	13	60.07	30	60.75	60.10	-17	5,261	-0.32%
2020/08/04	17	58.58	61	58.68	58.90	-44	5,531	-0.80%
2020/08/03	110	59.12	74	59.87	60.00	36	5,663	0.64%	大買/
2020/07/31	10	54.88	10	54.47	55.30	0	5,404	0.00%
2020/07/30	7	52.94	2	52.40	52.00	5	5,289	0.09%
2020/07/29	37	54.22	6	52.93	54.30	31	5,230	0.59%
2020/07/27	2	52.90	0	0.00	52.50	2	5,151	0.04%
2020/07/24	1	52.20	4	52.23	51.80	-3	5,195	-0.06%
2020/07/23	7	54.40	5	54.08	54.10	2	5,195	0.04%
2020/07/22	3	53.83	3	53.63	53.60	0	5,164	0.00%
2020/07/21	4	52.40	2	52.00	52.00	2	5,124	0.04%
2020/07/20	1	50.60	0	0.00	51.40	1	5,104	0.02%
2020/07/17	1	50.40	5	50.42	50.10	-4	5,108	-0.08%
2020/07/15	1	51.60	12	50.35	51.00	-11	5,084	-0.22%
2020/07/14	4	49.90	2	49.83	49.25	2	5,038	0.04%
2020/07/10	0	0.00	3	48.47	48.40	-3	5,048	-0.06%
2020/07/09	2	50.40	0	0.00	50.20	2	5,033	0.04%
2020/07/08	3	50.60	2	51.10	50.90	1	5,027	0.02%
2020/07/07	3	54.50	5	53.28	52.80	-2	5,017	-0.04%
2020/07/06	7	55.67	54	54.08	56.30	-47	5,016	-0.94%
2020/07/03	3	51.83	0	0.00	52.00	3	4,914	0.06%
2020/07/02	0	0.00	2	51.50	51.50	-2	4,903	-0.04%
2020/07/01	9	51.29	0	0.00	51.00	9	4,909	0.18%
2020/06/30	10	50.40	0	0.00	51.30	10	4,942	0.20%
2020/06/29	2	50.25	0	0.00	50.30	2	4,940	0.04%
2020/06/24	1	50.00	0	0.00	50.00	1	4,948	0.02%
2020/06/23	1	50.60	0	0.00	50.30	1	4,989	0.02%
2020/06/19	1	50.60	0	0.00	51.60	1	5,025	0.02%
2020/06/18	0	0.00	2	50.20	51.50	-2	5,024	-0.04%
2020/06/17	1	49.95	18	49.96	50.20	-17	5,028	-0.34%
2020/06/16	1	50.80	0	0.00	50.80	1	5,064	0.02%
2020/06/15	1	49.15	5	49.30	49.15	-4	5,076	-0.08%
2020/06/12	15	48.94	0	0.00	48.80	15	5,072	0.30%
2020/06/11	3	50.20	0	0.00	49.90	3	5,050	0.06%
2020/06/10	35	51.03	0	0.00	51.20	35	5,044	0.69%
2020/06/09	0	0.00	2	51.50	50.30	-2	5,048	-0.04%
2020/06/08	1	50.20	1	50.20	50.20	0	4,972	0.00%
2020/06/04	0	0.00	1	52.50	52.80	-1	4,912	-0.02%
2020/06/03	3	52.67	1	52.20	52.40	2	4,887	0.04%
2020/06/01	1	53.10	1	52.50	52.50	0	4,793	0.00%
2020/05/29	3	53.37	0	0.00	53.60	3	4,727	0.06%
2020/05/28	10	54.16	11	55.85	53.90	-1	4,680	-0.02%
2020/05/27	10	54.54	6	55.12	53.60	4	4,567	0.09%
2020/05/26	24	54.06	21	54.60	54.50	3	4,522	0.07%
2020/05/25	12	52.69	16	52.70	53.50	-4	4,417	-0.09%
2020/05/22	17	51.96	14	51.70	51.40	3	4,350	0.07%
2020/05/21	12	51.78	1	51.90	52.00	11	4,312	0.26%
2020/05/20	5	51.16	4	52.30	52.40	1	4,264	0.02%
2020/05/19	3	51.87	10	52.38	53.00	-7	4,157	-0.17%
2020/05/18	3	50.73	3	51.63	51.10	0	4,019	0.00%
2020/05/15	0	0.00	2	50.30	49.50	-2	3,862	-0.05%
2020/05/14	3	50.67	7	50.84	49.20	-4	3,760	-0.11%
2020/05/13	5	48.96	1	49.55	49.55	4	3,537	0.11%
2020/05/12	2	48.03	12	48.01	49.50	-10	3,465	-0.29%
2020/05/11	6	47.90	8	48.36	48.00	-2	3,351	-0.06%
2020/05/08	3	45.43	39	45.27	45.80	-36	2,916	-1.23%
2020/05/07	12	41.23	6	41.09	41.65	6	2,592	0.23%
2020/05/06	1	39.55	2	40.05	39.60	-1	2,516	-0.04%
2020/05/05	3	40.00	4	39.73	39.85	-1	2,508	-0.04%
2020/05/04	1	38.25	0	0.00	38.60	1	2,474	0.04%
2020/04/30	3	39.17	1	39.20	39.20	2	2,467	0.08%
2020/04/29	13	39.90	41	39.35	39.20	-28	2,505	-1.12%
2020/04/28	2	38.78	0	0.00	39.00	2	2,471	0.08%
2020/04/27	0	0.00	4	38.59	38.65	-4	2,479	-0.16%
2020/04/24	2	38.05	2	38.43	37.90	0	2,474	0.00%
2020/04/23	0	0.00	3	37.52	37.55	-3	2,469	-0.12%
2020/04/21	2	36.83	0	0.00	36.45	2	2,483	0.08%
2020/04/20	2	37.40	0	0.00	37.50	2	2,494	0.08%
2020/04/17	1	38.00	4	38.36	37.70	-3	2,524	-0.12%
2020/04/16	4	37.45	0	0.00	37.50	4	2,545	0.16%
2020/04/15	0	0.00	1	37.80	37.50	-1	2,582	-0.04%
2020/04/14	1	37.80	1	37.75	37.80	0	2,611	0.00%
2020/04/13	1	36.85	2	37.20	36.95	-1	2,640	-0.04%
2020/04/10	7	36.85	5	36.88	36.75	2	2,724	0.07%
2020/04/08	5	35.57	5	35.76	35.70	0	2,758	0.00%
2020/04/07	0	0.00	1	33.45	34.10	-1	2,841	-0.04%
2020/04/06	0	0.00	1	32.55	32.65	-1	3,109	-0.03%
2020/04/01	31	31.66	0	0.00	31.60	31	3,169	0.98%
2020/03/27	28	30.97	29	30.46	30.45	-1	3,144	-0.03%
2020/03/26	1	30.00	0	0.00	29.90	1	3,114	0.03%
2020/03/18	3	32.93	2	33.50	32.55	1	3,306	0.03%
2020/03/17	0	0.00	5	32.15	33.00	-5	3,382	-0.15%
2020/03/12	0	0.00	0.2	36.00	35.50	-0.2	3,665	-0.01%
2020/03/11	0	0.00	1	38.05	38.00	-1	3,879	-0.03%
2020/03/09	1	39.50	0	0.00	38.80	1	3,908	0.03%
2020/03/05	1	40.75	0	0.00	40.70	1	3,994	0.03%
2020/03/04	1	40.95	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	4	41.36	41.40	-4	4,094	-0.10%
2020/03/02	1	38.90	2	39.78	40.00	-1	4,104	-0.02%
2020/02/27	3	40.27	0	0.00	39.50	3	4,139	0.07%
2020/02/26	1	40.90	2	41.50	40.90	-1	4,277	-0.02%
2020/02/25	2	40.78	1	41.05	41.05	1	4,354	0.02%
2020/02/24	5	41.12	5	40.99	41.15	0	4,413	0.00%
2020/02/21	0	0.00	1	40.30	40.20	-1	4,407	-0.02%
2020/02/20	1	40.80	0	0.00	40.80	1	4,429	0.02%
2020/02/18	2	40.90	2	40.93	40.90	0	4,619	0.00%
2020/02/17	0	0.00	4	40.90	40.80	-4	4,724	-0.08%
2020/02/14	1	41.20	0	0.00	41.25	1	4,802	0.02%
2020/02/13	5	42.54	1	42.75	41.80	4	4,853	0.08%
2020/02/11	1	41.80	0	0.00	41.70	1	5,179	0.02%
2020/02/10	0	0.00	2	42.20	41.60	-2	5,332	-0.04%
2020/02/07	2	41.70	0	0.00	41.65	2	5,733	0.03%
2020/02/05	6	43.44	0	0.00	43.05	6	6,803	0.09%
2020/02/04	1	43.35	0	0.00	43.35	1	6,830	0.01%
2020/02/03	1	42.30	0	0.00	42.90	1	6,848	0.01%
2020/01/31	1	43.10	1	44.45	44.25	0	6,815	0.00%
2020/01/30	1	43.15	12	42.80	43.10	-11	6,825	-0.16%
2020/01/20	0	0.00	16	46.06	46.05	-16	6,819	-0.23%
2020/01/17	2	45.68	2	46.13	45.90	0	6,900	0.00%
2020/01/16	5	46.06	9	46.01	46.00	-4	6,901	-0.06%
2020/01/15	1	45.10	25	45.36	45.00	-24	6,900	-0.35%
2020/01/14	11	45.19	5	45.45	45.45	6	6,923	0.09%
2020/01/13	3	44.70	1	45.20	45.25	2	6,986	0.03%
2020/01/10	1	43.80	21	44.78	44.70	-20	7,025	-0.28%
2020/01/09	4	43.85	1	44.00	44.00	3	6,990	0.04%
2020/01/08	14	43.31	4	43.05	43.20	10	6,972	0.14%
2020/01/07	2	43.05	2	43.20	42.60	0	6,929	0.00%
2020/01/06	16	44.01	5	44.26	42.90	11	6,900	0.16%
2020/01/03	15	45.64	4	45.70	45.65	11	6,836	0.16%
2020/01/02	5	46.91	8	47.06	46.75	-3	6,798	-0.04%
2019/12/31	7	47.09	5	47.05	47.35	2	6,846	0.03%
2019/12/30	6	47.19	11	46.78	48.20	-5	6,774	-0.07%
2019/12/27	3	45.22	15	45.22	45.25	-12	6,496	-0.18%
2019/12/26	0	0.00	1	44.45	44.10	-1	6,427	-0.02%
2019/12/25	1	43.55	0	0.00	43.70	1	6,480	0.02%
2019/12/24	2	44.15	0	0.00	44.00	2	6,531	0.03%
2019/12/23	0	0.00	1	44.80	44.55	-1	6,546	-0.02%
2019/12/20	2	44.60	3	45.02	44.45	-1	6,597	-0.02%
2019/12/19	5	45.00	4	44.79	45.10	1	6,533	0.02%
2019/12/18	1	44.20	0	0.00	44.35	1	6,542	0.02%
2019/12/17	6	44.87	2	44.95	44.70	4	6,609	0.06%
2019/12/16	3	44.42	2	44.73	44.45	1	6,544	0.02%
2019/12/13	9	44.20	4	44.64	43.65	5	6,497	0.08%
2019/12/12	0	0.00	6	44.79	45.00	-6	6,451	-0.09%
2019/12/11	2	43.68	23	43.73	43.95	-21	6,394	-0.33%
2019/12/10	14	44.66	0	0.00	44.20	14	6,374	0.22%
2019/12/09	3	44.67	33	44.68	45.55	-30	6,283	-0.48%
2019/12/06	2	43.38	24	44.69	43.20	-22	6,124	-0.36%
2019/12/05	5	43.13	19	43.28	43.25	-14	5,947	-0.24%
2019/12/04	1	42.50	32	42.86	42.80	-31	5,925	-0.52%
2019/12/03	30	42.66	3	43.02	43.50	27	5,931	0.46%
2019/12/02	7	41.56	5	41.44	41.70	2	5,887	0.03%
2019/11/29	22	44.10	1	42.60	42.65	21	5,860	0.36%
2019/11/28	1	43.40	0	0.00	43.25	1	5,811	0.02%
2019/11/26	2	43.65	3	43.60	43.95	-1	5,982	-0.02%
2019/11/25	8	44.12	4	44.19	43.80	4	6,024	0.07%
2019/11/22	9	42.78	1	43.00	43.05	8	5,904	0.14%
2019/11/21	13	42.03	2	42.28	42.75	11	5,881	0.19%
2019/11/20	1	41.35	0	0.00	41.60	1	5,935	0.02%
2019/11/19	1	41.85	0	0.00	41.85	1	6,173	0.02%
2019/11/18	1	42.45	2	42.45	42.45	-1	6,377	-0.02%
2019/11/15	17	42.78	9	42.57	42.50	8	6,449	0.12%
2019/11/14	9	42.31	20	42.33	42.65	-11	6,527	-0.17%
2019/11/12	0	0.00	2	40.30	41.50	-2	6,679	-0.03%
2019/11/11	107	41.89	73	41.72	40.80	34	6,863	0.50%	大買/
2019/11/08	3	42.45	8	43.53	44.10	-5	6,978	-0.07%
2019/11/07	11	42.66	3	42.72	42.90	8	7,406	0.11%
2019/11/06	32	43.86	36	43.37	43.30	-4	7,756	-0.05%
2019/11/05	104	43.70	93	43.75	44.05	11	7,513	0.15%	大買/
2019/11/04	12	40.05	61	40.77	41.05	-49	6,716	-0.73%
2019/11/01	3	37.53	0	0.00	37.35	3	6,441	0.05%
2019/10/31	6	37.78	0	0.00	38.00	6	6,451	0.09%
2019/10/30	17	38.15	0	0.00	37.85	17	6,523	0.26%
2019/10/29	1	38.00	0	0.00	38.10	1	6,552	0.02%
2019/10/28	2	39.18	0	0.00	38.75	2	6,532	0.03%
2019/10/25	1	39.75	0	0.00	39.20	1	6,523	0.02%
2019/10/23	0	0.00	41	39.31	38.60	-41	6,442	-0.64%
2019/10/22	0	0.00	4	38.98	38.95	-4	6,487	-0.06%
2019/10/21	3	38.73	29	39.06	38.80	-26	6,538	-0.40%
2019/10/18	41	38.80	0	0.00	38.40	41	6,464	0.63%
2019/10/16	0	0.00	1	37.45	37.45	-1	6,441	-0.02%
2019/10/14	2	37.05	0	0.00	36.65	2	6,459	0.03%
2019/10/09	1	36.85	0	0.00	36.80	1	6,430	0.02%
2019/10/08	21	38.07	6	38.68	37.60	15	6,393	0.23%
2019/10/07	38	38.61	8	38.61	38.65	30	6,324	0.47%
2019/10/04	3	36.82	0	0.00	36.65	3	6,187	0.05%
2019/10/02	1	37.65	1	37.50	37.40	0	6,086	0.00%
2019/10/01	7	36.41	7	37.15	37.50	0	6,093	0.00%
2019/09/27	2	38.28	1	38.65	37.70	1	6,045	0.02%
2019/09/26	2	39.43	5	38.96	39.15	-3	5,980	-0.05%
2019/09/25	8	40.36	1	39.65	39.75	7	5,960	0.12%
2019/09/24	2	39.88	1	39.75	39.65	1	5,910	0.02%
2019/09/23	0	0.00	7	40.07	39.70	-7	5,875	-0.12%
2019/09/20	5	40.01	0	0.00	40.20	5	5,815	0.09%
2019/09/19	1	39.40	2	39.40	39.70	-1	5,713	-0.02%
2019/09/17	0	0.00	1	38.60	38.75	-1	5,646	-0.02%
2019/09/16	1	39.20	3	39.18	39.05	-2	5,621	-0.04%
2019/09/12	1	38.55	1	38.45	38.60	0	5,580	0.00%
2019/09/11	3	37.68	3	37.47	37.60	0	5,545	0.00%
2019/09/10	2	38.35	1	39.10	38.30	1	5,472	0.02%
2019/09/09	16	39.00	1	39.00	38.75	15	5,429	0.28%
2019/09/06	1	38.85	0	0.00	38.65	1	5,360	0.02%
2019/09/05	12	38.78	0	0.00	38.70	12	5,331	0.23%
2019/09/04	0	0.00	3	38.37	38.65	-3	5,283	-0.06%
2019/09/02	2	37.80	1	37.85	38.00	1	5,235	0.02%
2019/08/30	3	38.92	1	39.00	38.00	2	5,193	0.04%
2019/08/29	3	38.23	10	37.85	38.45	-7	5,041	-0.14%
2019/08/28	1	38.35	1	38.40	38.50	0	4,961	0.00%
2019/08/27	2	37.85	0	0.00	37.65	2	4,855	0.04%
2019/08/23	0	0.00	6	39.20	39.50	-6	4,725	-0.13%
2019/08/22	4	40.35	5	40.24	40.35	-1	4,597	-0.02%
2019/08/21	91	39.90	85	40.35	41.50	6	4,352	0.14%
2019/08/20	1	38.70	1	38.50	38.70	0	4,111	0.00%
2019/08/19	5	40.02	19	39.73	39.30	-14	4,024	-0.35%
2019/08/16	25	38.78	18	39.09	38.80	7	3,812	0.18%
2019/08/15	6	39.19	5	39.69	39.30	1	3,673	0.03%
2019/08/14	3	40.83	10	42.28	41.10	-7	3,505	-0.20%
2019/08/13	19	41.77	0	0.00	41.75	19	3,241	0.59%
2019/08/12	55	41.60	94	42.23	42.70	-39	2,930	-1.33%
2019/08/08	31	37.77	72	38.44	39.30	-41	2,351	-1.74%
2019/08/07	0	0.00	10	35.73	35.75	-10	1,848	-0.54%
2019/08/06	1	32.50	0	0.00	32.50	1	1,686	0.06%
2019/08/05	1	33.20	1	33.90	32.95	0	1,691	0.00%
2019/08/02	1	33.95	0	0.00	33.80	1	1,692	0.06%
2019/08/01	837	35.25	39	35.61	34.90	798	1,663	47.98%	大買/鉅額交易
2019/07/31	7	34.70	4	34.70	35.25	3	1,583	0.19%
2019/07/29	8	33.91	10	33.85	33.70	-2	1,525	-0.13%
2019/07/26	4	35.03	1	35.05	34.95	3	1,500	0.20%
2019/07/25	6	35.30	5	35.00	35.30	1	1,480	0.07%
2019/07/24	105	35.48	108	34.95	35.05	-3	1,462	-0.21%	大買/大賣/
2019/07/23	1	33.15	0	0.00	34.25	1	1,394	0.07%
2019/07/18	6	33.10	2	33.15	32.60	4	1,302	0.31%
2019/07/15	5	31.09	0	0.00	31.25	5	1,342	0.37%
2019/07/12	3	31.25	0	0.00	31.25	3	1,405	0.21%
2019/07/11	5	31.45	0	0.00	31.45	5	1,532	0.33%
2019/07/08	0	0.00	2	32.00	32.00	-2	1,815	-0.11%
2019/07/05	1	31.95	0	0.00	31.90	1	1,815	0.06%
2019/07/04	5	33.70	0	0.00	33.65	5	1,809	0.28%
2019/06/27	5	32.90	5	32.85	32.85	0	1,834	0.00%
2019/06/26	1	32.80	1	32.60	32.60	0	1,878	0.00%
2019/06/21	1	33.20	0	0.00	33.40	1	1,954	0.05%
2019/06/20	0	0.00	3	32.75	32.70	-3	1,925	-0.16%
2019/06/19	1	32.25	0	0.00	32.15	1	1,931	0.05%
2019/06/12	1	32.25	1	32.10	32.20	0	2,033	0.00%
2019/06/10	0	0.00	1	32.10	32.00	-1	2,079	-0.05%
2019/06/05	1	31.70	0	0.00	31.45	1	2,101	0.05%
2019/06/04	0	0.00	1	31.35	31.30	-1	2,114	-0.05%
2019/05/30	0	0.00	2	30.75	31.10	-2	2,233	-0.09%
2019/05/29	1	30.25	1	30.50	30.50	0	2,255	0.00%
2019/05/28	2	30.00	0	0.00	30.55	2	2,283	0.09%
2019/05/20	2	30.73	0	0.00	30.65	2	2,264	0.09%
2019/05/17	0	0.00	5	30.30	30.40	-5	2,283	-0.22%
2019/05/16	2	31.15	0	0.00	31.05	2	2,284	0.09%
2019/05/15	2	32.28	0	0.00	32.15	2	2,286	0.09%
2019/05/14	2	30.75	2	31.30	32.20	0	2,305	0.00%
2019/05/13	1	32.60	1	32.10	32.00	0	2,325	0.00%
2019/05/08	2	35.73	0	0.00	35.80	2	2,314	0.09%
2019/05/07	3	36.35	1	36.50	36.25	2	2,297	0.09%
2019/05/06	5	36.33	1.1	36.56	36.15	3.9	2,309	0.17%
2019/05/03	2	36.98	0	0.00	37.00	2	2,309	0.09%
2019/04/29	2	36.50	1	36.20	36.20	1	2,297	0.04%
2019/04/26	1	37.15	0	0.00	37.10	1	2,277	0.04%
2019/04/25	1	37.50	0	0.00	37.40	1	2,281	0.04%
2019/04/24	1	38.25	0	0.00	37.85	1	2,285	0.04%
2019/04/23	2	38.00	4	37.95	38.15	-2	2,274	-0.09%
2019/04/22	1	38.40	0	0.00	38.40	1	2,249	0.04%
2019/04/19	2	39.10	2	38.40	38.20	0	2,243	0.00%
2019/04/18	2	37.60	2	37.65	37.55	0	2,146	0.00%
2019/04/17	1	39.10	2	39.05	38.50	-1	2,105	-0.05%
2019/04/16	37.2	38.49	0	0.00	38.45	37.2	1,992	1.87%
2019/04/15	39	37.90	44	38.58	39.15	-5	1,931	-0.26%
2019/04/09	1	36.10	0	0.00	36.00	1	1,715	0.06%
2019/04/08	1	36.20	1	36.10	36.15	0	1,707	0.00%
2019/04/03	0	0.00	1	35.60	35.60	-1	1,703	-0.06%
2019/04/01	1	35.65	0	0.00	35.60	1	1,788	0.06%
2019/03/29	1	35.30	0	0.00	35.30	1	1,754	0.06%
2019/03/27	1	36.45	0	0.00	36.40	1	1,726	0.06%
2019/03/26	1	37.30	0	0.00	36.65	1	1,758	0.06%
2019/03/25	0	0.00	2	36.70	36.75	-2	1,734	-0.12%
2019/03/21	3	37.85	0	0.00	37.75	3	1,822	0.16%
2019/03/19	0	0.00	1	37.45	37.40	-1	1,840	-0.05%
2019/03/15	4	37.20	1	37.30	37.15	3	1,884	0.16%
2019/03/14	1	37.80	0	0.00	37.80	1	1,898	0.05%
2019/03/12	1	38.95	1	39.05	38.75	0	2,032	0.00%
2019/03/11	8	38.54	0	0.00	38.70	8	2,083	0.38%
2019/03/08	1	38.90	3	39.33	39.00	-2	2,143	-0.09%
2019/03/07	15	39.95	0	0.00	39.60	15	2,160	0.69%
2019/03/06	5	40.91	1	40.75	40.75	4	2,195	0.18%
2019/03/05	0	0.00	5	39.95	39.90	-5	2,215	-0.23%
2019/03/04	0	0.00	2	39.48	39.75	-2	2,332	-0.09%
2019/02/27	5	38.05	0	0.00	38.30	5	2,312	0.22%
2019/02/26	1	38.95	0	0.00	38.85	1	2,293	0.04%
2019/02/25	2	39.33	0	0.00	39.40	2	2,323	0.09%
2019/02/21	0	0.00	2	40.30	40.35	-2	2,306	-0.09%
2019/02/19	0	0.00	1	40.10	39.85	-1	2,275	-0.04%
2019/02/18	1	39.70	1	39.60	39.65	0	2,250	0.00%
2019/02/15	1	39.30	0	0.00	39.25	1	2,225	0.04%
2019/02/14	1	38.95	0	0.00	39.15	1	2,210	0.05%
2019/02/12	1	39.55	1	40.00	40.05	0	2,166	0.00%
2019/02/11	5	39.44	5	39.11	39.25	0	2,133	0.00%
2019/01/29	1	37.65	0	0.00	37.55	1	2,071	0.05%
2019/01/24	1	38.55	0	0.00	38.55	1	2,060	0.05%
2019/01/23	0	0.00	3	38.05	38.00	-3	2,053	-0.15%
2019/01/18	2	38.15	0	0.00	38.00	2	2,051	0.10%
2019/01/16	0	0.00	1	38.10	37.75	-1	2,062	-0.05%
2019/01/11	1	37.90	0	0.00	37.40	1	2,037	0.05%
2019/01/08	2	36.55	2	37.00	37.05	0	2,001	0.00%
2019/01/07	0	0.00	1	36.00	36.45	-1	1,985	-0.05%
2019/01/04	1	35.50	0	0.00	35.35	1	1,980	0.05%
2018/12/27	85	37.77	0	0.00	37.35	85	2,068	4.11%
2018/12/26	1	36.80	1	37.95	36.80	0	2,078	0.00%
2018/12/25	5	38.61	3	38.30	38.15	2	2,068	0.10%
2018/12/24	2	38.60	4	38.11	38.35	-2	2,046	-0.10%
2018/12/22	1	36.85	0	0.00	36.75	1	2,024	0.05%
2018/12/18	1	39.25	0	0.00	39.15	1	2,005	0.05%
2018/12/14	2	40.80	1	39.30	40.80	1	1,974	0.05%
2018/12/13	1	39.50	0	0.00	39.50	1	1,936	0.05%
2018/12/11	0	0.00	1	39.75	40.00	-1	1,941	-0.05%
2018/12/06	10	41.75	10	40.80	39.20	0	1,912	0.00%
2018/12/04	0	0.00	15	40.65	41.40	-15	1,835	-0.82%
2018/12/03	0	0.00	2	40.83	40.95	-2	1,856	-0.11%
2018/11/30	0	0.00	1	39.30	38.70	-1	1,851	-0.05%
2018/11/29	1	38.80	0	0.00	39.20	1	1,870	0.05%
2018/11/28	1	38.00	1	38.10	38.00	0	1,890	0.00%
2018/11/27	0	0.00	3	37.37	37.80	-3	1,944	-0.15%
2018/11/22	2	35.75	0	0.00	34.60	2	2,359	0.08%
2018/11/12	0	0.00	1	34.40	34.20	-1	2,570	-0.04%
2018/11/09	1	34.00	0	0.00	34.10	1	2,579	0.04%
2018/11/05	1	35.70	0	0.00	35.20	1	2,599	0.04%
2018/11/02	0	0.00	2	35.33	36.60	-2	2,597	-0.08%
2018/10/31	0	0.00	1	33.05	33.50	-1	2,609	-0.04%
2018/10/25	1	32.10	0	0.00	31.70	1	2,637	0.04%
2018/10/24	2	34.53	0	0.00	34.30	2	2,631	0.08%
2018/10/22	0	0.00	1	35.90	35.60	-1	2,711	-0.04%
2018/10/19	1	35.55	0	0.00	35.45	1	2,718	0.04%
2018/10/18	1	36.55	0	0.00	36.55	1	2,756	0.04%
2018/10/17	0	0.00	2	36.90	36.55	-2	2,761	-0.07%
2018/10/16	2	36.13	0	0.00	35.95	2	2,769	0.07%
2018/10/12	0	0.00	3	35.08	36.20	-3	2,907	-0.10%
2018/10/11	1	35.10	1	35.10	35.10	0	3,045	0.00%
2018/10/05	0	0.00	2	41.05	40.55	-2	3,008	-0.07%
2018/10/02	0	0.00	5	44.80	45.00	-5	3,024	-0.17%
2018/10/01	4	45.25	1	44.75	45.00	3	2,999	0.10%
2018/09/26	1	43.30	1	44.00	43.70	0	2,985	0.00%
2018/09/21	0	0.00	9	42.40	43.85	-9	3,078	-0.29%
2018/09/20	10	42.18	11	41.84	41.90	-1	3,210	-0.03%
2018/09/19	2	44.15	0	0.00	44.10	2	3,237	0.06%
2018/09/18	1	45.05	1	44.00	44.00	0	3,234	0.00%
2018/09/17	1	44.10	0	0.00	44.05	1	3,223	0.03%
2018/09/14	1	44.00	6	44.13	44.40	-5	3,207	-0.16%
2018/09/13	4	45.76	0	0.00	45.35	4	3,145	0.13%
2018/09/12	1	46.10	1	45.30	46.10	0	3,142	0.00%
2018/09/10	2	45.40	24	45.40	44.05	-22	3,236	-0.68%
2018/09/07	23	46.93	2	44.88	45.25	21	3,224	0.65%
2018/09/06	3	49.15	3	48.15	49.15	0	3,176	0.00%
2018/09/05	3	49.07	2	48.65	48.20	1	3,136	0.03%
2018/09/04	1	48.70	1	48.65	49.00	0	3,106	0.00%
2018/09/03	7	50.24	12	48.98	48.80	-5	3,051	-0.16%
2018/08/31	5	49.76	19	48.98	50.30	-14	2,962	-0.47%
2018/08/30	6	48.07	11	48.31	47.60	-5	2,741	-0.18%
2018/08/29	8	46.77	19	46.77	47.20	-11	2,671	-0.41%
2018/08/28	13	45.04	1	46.00	44.60	12	2,691	0.45%
2018/08/27	0	0.00	4	43.30	43.85	-4	2,675	-0.15%
2018/08/22	3	44.95	9	44.92	44.50	-6	2,667	-0.22%
2018/08/21	1	43.60	0	0.00	44.00	1	2,578	0.04%
2018/08/15	3	42.20	0	0.00	42.20	3	2,595	0.12%
2018/08/08	8	44.16	1	45.05	43.15	7	2,619	0.27%
2018/08/02	1	43.25	1	45.10	43.00	0	2,693	0.00%
2018/07/31	3	43.78	0	0.00	44.20	3	2,683	0.11%
2018/07/30	2	43.10	0	0.00	42.70	2	2,714	0.07%
2018/07/27	3	43.60	0	0.00	43.50	3	2,725	0.11%
2018/07/26	3	43.70	0	0.00	44.15	3	2,661	0.11%
2018/07/24	10	44.05	1	43.85	43.70	9	2,666	0.34%
2018/07/23	0	0.00	4	43.15	43.00	-4	2,683	-0.15%
2018/07/19	15	45.10	15	44.80	44.80	0	2,662	0.00%
2018/07/18	1	45.90	10	45.48	46.45	-9	2,624	-0.34%
2018/07/12	1	43.90	0	0.00	43.55	1	2,677	0.04%
2018/07/11	1	42.45	8	43.98	43.65	-7	2,692	-0.26%
2018/07/10	6	43.49	0	0.00	42.90	6	2,662	0.23%
2018/07/03	0	0.00	1	44.70	43.50	-1	2,613	-0.04%
2018/07/02	0	0.00	11	44.73	44.55	-11	2,564	-0.43%
2018/06/29	61	45.08	58	43.39	43.20	3	2,553	0.12%
2018/06/28	0	0.00	2	43.68	44.15	-2	2,405	-0.08%
2018/06/26	1	40.30	0	0.00	39.90	1	2,341	0.04%
2018/06/21	1	41.10	0	0.00	41.00	1	2,351	0.04%
2018/06/20	3	40.88	1	41.05	40.75	2	2,383	0.08%
2018/06/19	3	45.23	0	0.00	44.55	3	2,338	0.13%
2018/06/15	0	0.00	1	45.00	44.90	-1	2,266	-0.04%
2018/06/14	3	43.97	0	0.00	43.80	3	2,220	0.14%
2018/06/12	0	0.00	3	44.20	44.10	-3	2,191	-0.14%
2018/06/11	10	44.80	2	45.00	44.80	8	2,200	0.36%
2018/06/08	7	46.90	2	46.00	46.00	5	2,233	0.22%
2018/06/07	2	47.20	4	46.59	46.15	-2	2,252	-0.09%
2018/06/06	2	47.50	7	47.16	46.90	-5	2,247	-0.22%
2018/06/05	12	46.27	70	46.94	47.35	-58	2,178	-2.66%
2018/06/04	0	0.00	13	42.54	43.75	-13	2,015	-0.64%
2018/05/30	3	39.05	0	0.00	39.05	3	2,053	0.15%
2018/05/29	4	40.50	0	0.00	39.80	4	2,074	0.19%
2018/05/28	2	40.13	2	40.40	40.60	0	2,075	0.00%
2018/05/24	3	39.97	0	0.00	40.00	3	2,092	0.14%
2018/05/23	3	39.70	0	0.00	39.85	3	2,111	0.14%
2018/05/22	1	39.55	0	0.00	39.10	1	2,087	0.05%
2018/05/21	0	0.00	2	40.25	40.50	-2	2,103	-0.10%
2018/05/18	1	39.55	0	0.00	39.05	1	2,097	0.05%
2018/05/14	0	0.00	2	41.15	40.75	-2	2,261	-0.09%
2018/05/11	5	39.85	11	39.41	40.20	-6	2,269	-0.26%
2018/05/10	1	38.50	0.2	38.65	38.55	0.8	2,244	0.04%
2018/05/09	1	38.60	2	38.93	38.60	-1	2,264	-0.04%
2018/05/08	2	38.70	2	39.30	38.80	0	2,294	0.00%
2018/05/07	7	39.13	10	39.17	39.10	-3	2,314	-0.13%
2018/05/02	4	37.69	0	0.00	37.25	4	2,633	0.15%
2018/04/30	10	36.65	0	0.00	36.40	10	2,711	0.37%
2018/04/27	4	36.90	1	36.60	37.35	3	2,715	0.11%
2018/04/25	2	36.13	1	36.85	36.80	1	2,770	0.04%
2018/04/24	5	36.85	1	36.35	36.35	4	2,757	0.15%
2018/04/20	28	39.14	0	0.00	38.45	28	2,746	1.02%
2018/04/18	6	40.64	5	40.54	40.15	1	2,627	0.04%
2018/04/17	35	41.89	32	41.98	41.35	3	2,613	0.11%
2018/04/13	6	44.88	0	0.00	45.10	6	2,570	0.23%
2018/04/11	1	44.55	0	0.00	44.55	1	2,598	0.04%
2018/04/09	2	44.80	0	0.00	44.20	2	2,676	0.07%
2018/04/03	1	44.90	0	0.00	44.70	1	2,697	0.04%
2018/04/02	0	0.00	1	42.90	45.35	-1	2,710	-0.04%
2018/03/30	2	45.18	0	0.00	44.90	2	2,668	0.07%
2018/03/29	3	45.38	0	0.00	45.05	3	2,673	0.11%
2018/03/28	4	46.29	0	0.00	45.80	4	2,667	0.15%
2018/03/27	0	0.00	1	46.65	46.05	-1	2,662	-0.04%
2018/03/23	9	45.87	0	0.00	45.50	9	2,650	0.34%
2018/03/22	0	0.00	2	47.90	47.85	-2	2,630	-0.08%
2018/03/20	1	48.30	0	0.00	48.10	1	2,674	0.04%
2018/03/15	1	48.40	0	0.00	48.45	1	2,769	0.04%
2018/03/14	0	0.00	1	48.00	47.80	-1	2,775	-0.04%
2018/03/13	3	48.93	0	0.00	48.90	3	2,767	0.11%
2018/03/12	11	50.29	1	50.30	50.30	10	2,735	0.37%
2018/03/09	1	51.00	1	51.50	50.80	0	2,765	0.00%
2018/03/08	5	50.60	0	0.00	50.40	5	2,776	0.18%
2018/03/07	1	51.10	0	0.00	50.90	1	2,849	0.04%
2018/03/06	25	51.98	0	0.00	51.70	25	2,892	0.86%
2018/03/05	0	0.00	4	53.50	52.80	-4	2,915	-0.14%
2018/02/23	1	52.80	0	0.00	52.70	1	2,953	0.03%
2018/02/21	6	52.45	1	51.90	52.20	5	2,957	0.17%
2018/02/12	0	0.00	3	50.63	50.50	-3	2,944	-0.10%
2018/02/09	3	50.77	0	0.00	50.70	3	2,946	0.10%
2018/02/07	0	0.00	3	51.73	51.00	-3	2,883	-0.10%
2018/02/06	2	50.20	16	49.66	49.65	-14	2,897	-0.48%
2018/02/05	4	52.93	0	0.00	52.70	4	2,870	0.14%
2018/02/02	5	56.74	1	56.40	56.00	4	2,889	0.14%
2018/02/01	3	59.10	2	57.90	57.50	1	2,945	0.03%
2018/01/31	12	57.81	11	58.30	59.50	1	2,934	0.03%
2018/01/30	1	58.60	1	58.00	57.50	0	2,937	0.00%
2018/01/29	3	59.13	5	57.68	58.50	-2	2,999	-0.07%
2018/01/26	11	57.58	17	58.20	57.00	-6	2,955	-0.20%
2018/01/25	27	59.59	4	58.35	58.90	23	2,847	0.81%
2018/01/24	5	54.52	0	0.00	55.90	5	2,779	0.18%
2018/01/23	9	53.71	1	53.30	53.10	8	2,776	0.29%
2018/01/22	0	0.00	16	54.23	54.00	-16	2,811	-0.57%
2018/01/19	14	53.10	8	52.99	53.10	6	2,819	0.21%
2018/01/18	7	51.67	1	51.50	51.20	6	2,825	0.21%
2018/01/17	3	50.80	2	52.30	51.90	1	2,844	0.04%
2018/01/16	2	50.25	2	50.25	50.60	0	2,867	0.00%
2018/01/12	2	50.05	1	49.85	49.80	1	3,160	0.03%
2018/01/11	2	50.50	0	0.00	50.50	2	3,278	0.06%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%
2018/01/04	2	54.10	2	54.00	54.00	0	3,698	0.00%
2018/01/02	2	50.60	0	0.00	50.30	2	3,843	0.05%