建準 (2421)-兆豐-高雄券商分點個股進出

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
▼5.0
漲幅
-4.15%
成交量
6,430張
產業
上市電子零組件類股
768人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

建準 (2421)籌碼相關－兆豐-高雄券商分點個股進出

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-高雄券商分點個股進出
兆豐-高雄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
2024/04/12	0	0.00	1	122.50	123.00	-1	17,061	-0.01%
2024/04/11	4	122.75	2	122.00	122.50	2	17,176	0.01%
2024/04/10	8	125.44	2	124.75	123.00	6	17,267	0.03%
2024/04/09	2	133.25	4	129.50	128.00	-2	17,307	-0.01%
2024/04/08	1	133.50	1.1	129.23	132.50	-0.1	17,458	0.00%
2024/04/03	1	130.00	3	128.67	128.50	-2	17,543	-0.01%
2024/04/02	6	129.75	1.5	129.00	128.50	4.5	17,602	0.03%
2024/04/01	4	131.13	13	132.65	134.00	-9	17,668	-0.05%
2024/03/29	49.2	135.43	47.2	135.65	131.00	2	17,620	0.01%
2024/03/28	8	131.69	8.1	132.12	131.50	-0.1	17,305	0.00%
2024/03/27	11.1	129.05	34	130.81	132.00	-23	17,599	-0.13%
2024/03/26	25	127.04	22	128.61	129.00	3	17,322	0.02%
2024/03/25	7	124.14	4	124.63	125.50	3	16,892	0.02%
2024/03/22	4	120.63	4	120.88	120.50	0	16,746	0.00%
2024/03/21	8	119.63	10	120.00	120.00	-2	16,697	-0.01%
2024/03/20	20	121.00	10	120.05	119.00	10	16,679	0.06%
2024/03/19	8.2	120.90	4	120.75	122.00	4.2	16,634	0.03%
2024/03/18	0.1	118.50	3.1	121.11	123.00	-3	16,533	-0.02%
2024/03/15	5	117.20	3	117.50	117.50	2	16,458	0.01%
2024/03/14	3	118.01	4	118.25	118.00	-1	16,399	-0.01%
2024/03/13	25.4	120.71	12	119.08	118.50	13.4	16,296	0.08%
2024/03/12	3	124.50	6	126.00	126.00	-3	16,042	-0.02%
2024/03/11	1	124.00	0	0.00	123.50	1	16,071	0.01%
2024/03/08	11	126.05	8.1	127.18	123.00	2.9	16,014	0.02%
2024/03/07	10.3	127.21	8	128.31	125.00	2.3	15,879	0.01%
2024/03/06	15.2	133.33	13	133.96	133.50	2.2	15,534	0.01%
2024/03/05	3.1	128.79	9	128.50	131.00	-5.9	15,236	-0.04%
2024/03/04	10.2	129.33	6.4	129.83	127.00	3.8	15,135	0.03%
2024/03/01	6	129.75	16.2	129.83	131.00	-10.2	14,965	-0.07%
2024/02/29	5	127.20	3.3	126.31	127.00	1.8	14,759	0.01%
2024/02/27	8	124.88	6	124.75	124.50	2	14,539	0.01%
2024/02/26	6.1	126.42	2	126.50	127.50	4.1	14,411	0.03%
2024/02/23	36.5	128.66	72	127.55	125.00	-35.5	14,288	-0.25%
2024/02/22	16	134.59	5	133.80	132.50	11	13,948	0.08%
2024/02/21	5	131.70	6	132.83	132.00	-1	13,715	-0.01%
2024/02/20	14	133.46	20	133.65	134.00	-6	13,634	-0.04%
2024/02/19	11.2	135.22	6.8	135.87	134.50	4.4	13,535	0.03%
2024/02/16	10.1	135.27	12	135.33	136.00	-2	13,404	-0.01%
2024/02/15	5.2	138.15	16	138.03	138.00	-10.8	13,144	-0.08%
2024/02/05	25.7	134.82	14	136.18	132.50	11.7	12,740	0.09%
2024/02/02	22	132.16	52	132.62	134.50	-30	12,054	-0.25%
2024/02/01	7	121.14	10	121.75	122.50	-3	11,430	-0.03%
2024/01/31	7	116.50	4.3	116.60	116.50	2.7	11,199	0.02%
2024/01/30	25.3	119.31	25	118.88	118.00	0.3	11,261	0.00%
2024/01/29	11	115.00	23	115.07	117.00	-12	10,883	-0.11%
2024/01/26	9	109.83	7	110.43	109.00	2	10,329	0.02%
2024/01/25	8	109.75	5	108.90	109.00	3	10,066	0.03%
2024/01/24	11	111.95	67.3	111.68	111.50	-56.3	9,756	-0.58%
2024/01/23	15.3	108.05	10	108.75	111.50	5.3	9,444	0.06%
2024/01/22	53	104.56	10.3	105.18	107.50	42.7	8,967	0.48%
2024/01/19	57	100.31	15.5	99.59	100.50	41.5	8,676	0.48%
2024/01/18	6	97.68	5	96.50	95.60	1	8,518	0.01%
2024/01/17	8	98.08	2	97.95	97.70	6	8,490	0.07%
2024/01/16	6	99.58	125	100.14	99.40	-119	8,459	-1.41%	大賣/鉅額交易
2024/01/15	3	101.00	1	102.00	101.50	2	8,322	0.02%
2024/01/12	1	103.50	28.7	102.54	102.50	-27.7	8,275	-0.33%
2024/01/11	6	101.25	6	102.92	101.50	0	8,245	0.00%
2024/01/10	122	100.99	32	101.37	102.00	90	8,263	1.09%	大買/
2024/01/09	47.2	98.87	4	97.88	97.50	43.2	8,176	0.53%
2024/01/05	4.6	99.04	0	0.00	98.70	4.6	8,110	0.06%
2024/01/04	10.4	102.37	7	102.93	101.00	3.4	8,137	0.04%
2024/01/03	30	105.12	3	105.17	104.50	27	8,332	0.32%
2024/01/02	11	109.41	14.3	109.23	109.00	-3.3	8,274	-0.04%
2023/12/29	7	107.64	8	108.38	107.50	-1	8,143	-0.01%
2023/12/28	3.4	107.44	5	106.90	105.50	-1.6	8,057	-0.02%
2023/12/27	19	105.87	9.4	106.07	108.00	9.7	8,127	0.12%
2023/12/26	6	105.17	2	105.50	106.00	4	8,206	0.05%
2023/12/25	20	108.15	24	108.52	105.00	-4	8,301	-0.05%
2023/12/22	17	105.35	27.8	105.89	106.00	-10.8	7,963	-0.14%
2023/12/21	0	0.00	1	95.80	96.50	-1	7,744	-0.01%
2023/12/20	2	95.30	4	95.30	94.70	-2	7,812	-0.03%
2023/12/19	0	0.00	0.2	92.40	93.60	-0.2	7,904	0.00%
2023/12/15	3	94.67	0	0.00	93.80	3	8,032	0.04%
2023/12/14	1	94.90	0.2	95.18	95.10	0.8	8,186	0.01%
2023/12/13	2.2	94.50	3	94.37	94.10	-0.8	8,232	-0.01%
2023/12/12	4	94.13	1	93.50	93.50	3	8,288	0.04%
2023/12/11	3	94.73	4	94.28	94.20	-1	8,382	-0.01%
2023/12/08	4	95.78	6	96.03	95.30	-2	8,450	-0.02%
2023/12/07	9	94.73	4	94.85	94.70	5	8,538	0.06%
2023/12/06	16	97.78	11.1	98.83	95.40	4.9	8,671	0.06%
2023/12/05	7	95.73	11.3	96.70	96.20	-4.3	8,706	-0.05%
2023/12/04	13.4	96.11	4	94.65	94.00	9.4	8,737	0.11%
2023/12/01	0.1	98.30	1	98.10	99.00	-0.9	8,752	-0.01%
2023/11/30	10	98.89	4	98.40	98.40	6	8,901	0.07%
2023/11/29	2	100.00	3	99.83	99.60	-1	8,945	-0.01%
2023/11/28	0	0.00	5	95.54	98.50	-5	9,067	-0.06%
2023/11/27	4.3	94.59	8	94.73	93.60	-3.7	9,242	-0.04%
2023/11/22	2	100.00	9	100.03	99.10	-7	10,020	-0.07%
2023/11/21	2	102.50	1	101.00	101.50	1	10,285	0.01%
2023/11/20	3.3	101.71	1	100.50	102.00	2.3	10,949	0.02%
2023/11/17	1.3	100.36	1	100.50	100.00	0.3	11,177	0.00%
2023/11/16	2.1	100.44	7	100.70	101.00	-4.9	11,857	-0.04%
2023/11/15	2	99.05	4	99.20	98.80	-2	12,273	-0.02%
2023/11/14	5	97.70	2	98.30	97.10	3	12,830	0.02%
2023/11/13	5	98.00	9	98.43	97.90	-4	13,796	-0.03%
2023/11/10	10	96.64	9	95.36	95.20	1	14,333	0.01%
2023/11/09	19	98.54	18	99.78	99.60	1	14,575	0.01%
2023/11/08	33	99.08	27	99.79	98.90	6	14,633	0.04%
2023/11/07	16.5	96.26	25.5	97.55	97.50	-9	14,402	-0.06%
2023/11/06	20	96.79	18	96.92	99.70	2	14,182	0.01%
2023/11/03	17.3	91.60	13	90.91	90.80	4.3	13,849	0.03%
2023/11/02	15	92.71	18	92.72	93.00	-3	13,830	-0.02%
2023/11/01	9	88.62	11	88.41	89.50	-2	13,856	-0.01%
2023/10/31	6.2	88.90	9	88.67	87.00	-2.8	13,888	-0.02%
2023/10/30	4	90.70	4	91.48	90.40	0	13,898	0.00%
2023/10/27	5	90.54	4	90.45	90.10	1	13,997	0.01%
2023/10/26	7.1	90.00	4	90.60	89.40	3.1	14,060	0.02%
2023/10/25	10.1	93.57	4	93.10	93.10	6.1	14,076	0.04%
2023/10/24	13.1	92.49	15	93.12	94.50	-1.9	14,810	-0.01%
2023/10/23	2	91.40	4	93.05	92.20	-2	15,327	-0.01%
2023/10/20	15	92.09	11	92.72	92.50	4	15,897	0.03%
2023/10/19	12.3	93.93	10.1	94.22	93.80	2.3	16,900	0.01%
2023/10/18	9.1	97.14	8	94.55	95.00	1.1	17,819	0.01%
2023/10/17	20.4	101.01	19	99.93	99.90	1.4	17,877	0.01%
2023/10/16	14	104.43	11	104.27	103.00	3	18,907	0.02%
2023/10/13	10	106.75	8	107.44	106.00	2	19,585	0.01%
2023/10/12	22	107.75	29	107.86	108.50	-7	20,038	-0.03%
2023/10/11	18	108.25	14	108.89	105.00	4	20,439	0.02%
2023/10/06	7	118.00	7	117.57	116.50	0	20,700	0.00%
2023/10/05	17	117.41	15	117.80	118.50	2	20,878	0.01%
2023/10/04	9	117.44	8	117.88	117.00	1	20,883	0.00%
2023/10/03	8	120.19	13	120.46	119.50	-5	20,916	-0.02%
2023/10/02	17	120.06	16	119.94	122.00	1	20,971	0.00%
2023/09/28	12	115.79	12	115.58	116.50	0	20,867	0.00%
2023/09/27	17	113.41	14	112.89	115.00	3	20,852	0.01%
2023/09/26	19	114.39	14	112.79	111.00	5	21,236	0.02%
2023/09/25	10	109.35	10	109.75	109.50	0	21,345	0.00%
2023/09/22	8	109.56	1	109.50	109.50	7	21,354	0.03%
2023/09/21	4	105.38	2	105.50	106.50	2	21,289	0.01%
2023/09/20	7	106.79	12	107.33	107.50	-5	21,308	-0.02%
2023/09/19	6	106.67	48	107.74	107.00	-42	21,372	-0.20%
2023/09/18	8	111.31	11	110.64	110.50	-3	21,265	-0.01%
2023/09/15	3	114.00	3	114.83	115.50	0	21,287	0.00%
2023/09/14	6.2	115.69	7	115.93	115.50	-0.8	21,379	0.00%
2023/09/13	6	111.67	4	111.88	112.50	2	21,744	0.01%
2023/09/12	3	115.33	3	114.00	113.50	0	21,932	0.00%
2023/09/11	12	117.88	16	115.50	115.50	-4	22,143	-0.02%
2023/09/08	11.2	121.44	11	121.09	120.50	0.2	22,151	0.00%
2023/09/07	15	124.73	19	125.24	124.50	-4	22,155	-0.02%
2023/09/06	22	128.43	10	127.90	127.00	12	22,432	0.05%
2023/09/05	15	125.10	22	125.39	126.50	-7	22,712	-0.03%
2023/09/04	4	126.63	3	127.00	128.00	1	22,644	0.00%
2023/09/01	16	132.38	14	132.93	128.50	2	22,782	0.01%
2023/08/31	9	132.22	10	132.45	136.00	-1	22,757	0.00%
2023/08/30	11	134.91	15.1	133.23	132.00	-4.1	22,673	-0.02%
2023/08/29	20	133.60	3	131.67	132.00	17	22,883	0.07%
2023/08/28	14	132.61	6.2	132.79	132.50	7.9	22,896	0.03%
2023/08/25	10.5	143.74	2	145.00	141.00	8.5	22,831	0.04%
2023/08/24	65	150.22	37	148.31	144.50	28	22,784	0.12%
2023/08/23	8.3	146.11	9	147.44	145.00	-0.8	22,838	0.00%
2023/08/22	84.2	150.44	73	151.23	145.50	11.2	23,738	0.05%
2023/08/21	4	145.63	11.7	148.35	151.00	-7.7	23,305	-0.03%
2023/08/18	26	144.44	41	146.32	137.50	-15	22,972	-0.07%
2023/08/17	55	148.87	21.5	146.45	147.50	33.5	22,528	0.15%
2023/08/16	59.3	140.21	50	141.16	143.50	9.3	21,786	0.04%
2023/08/15	6	129.50	6	130.75	130.50	0	21,880	0.00%
2023/08/14	11	125.82	8	126.25	124.00	3	21,769	0.01%
2023/08/11	0	0.00	0.1	128.00	130.00	-0.1	21,742	0.00%
2023/08/10	63	124.63	63	124.49	123.50	0	21,931	0.00%
2023/08/09	11	135.59	8	138.00	137.00	3	21,988	0.01%
2023/08/08	16.2	135.27	23	136.02	136.00	-6.8	22,187	-0.03%
2023/08/07	3	137.17	7	137.50	139.00	-4	22,401	-0.02%
2023/08/04	4	122.13	2	120.75	128.50	2	22,641	0.01%
2023/08/02	32	123.69	30	124.00	117.00	2	23,300	0.01%
2023/08/01	40	122.21	43.2	124.92	130.00	-3.2	24,394	-0.01%
2023/07/31	13.1	133.09	14.2	132.87	132.00	-1.1	24,482	0.00%
2023/07/28	40.2	140.38	36	141.51	144.50	4.2	24,568	0.02%
2023/07/27	51	150.22	54	148.63	145.00	-3	24,523	-0.01%
2023/07/26	15	144.03	23	144.35	141.00	-8	23,764	-0.03%
2023/07/25	21	144.12	16	143.19	139.00	5	23,183	0.02%
2023/07/24	37	146.18	25.3	145.44	143.50	11.7	22,575	0.05%
2023/07/21	85	131.53	99.4	133.81	137.50	-14.4	21,528	-0.07%
2023/07/20	3	121.67	6.1	122.95	125.00	-3.1	20,557	-0.02%
2023/07/19	22	114.64	16.1	114.02	114.00	6	20,318	0.03%
2023/07/18	145	105.69	169.4	107.12	112.50	-24.4	19,201	-0.13%	大買/大賣/
2023/07/17	11	97.77	15	100.86	102.50	-4	18,442	-0.02%
2023/07/14	21.3	99.49	18	98.91	101.00	3.3	17,939	0.02%
2023/07/13	31	99.98	30.3	98.22	96.30	0.7	17,454	0.00%
2023/07/12	27	94.48	5	94.76	93.80	22	17,025	0.13%
2023/07/11	2	92.40	2	92.55	90.70	0	16,783	0.00%
2023/07/10	1	91.00	3	90.33	90.10	-2	16,667	-0.01%
2023/07/07	11	94.41	106	93.95	92.80	-95	16,520	-0.58%	大賣/
2023/07/06	10	98.16	7	98.07	96.70	3	16,301	0.02%
2023/07/05	10	101.85	14	102.43	102.00	-4	16,095	-0.02%
2023/07/04	122.1	106.35	30	104.86	108.00	92.1	15,884	0.58%	大買/
2023/07/03	4	98.80	26	99.30	102.00	-22	15,347	-0.14%
2023/06/30	11	92.90	7	92.41	93.00	4	14,909	0.03%
2023/06/29	0	0.00	4	91.25	91.40	-4	14,811	-0.03%
2023/06/28	12	89.30	13	88.97	89.30	-1	14,780	-0.01%
2023/06/27	6	87.77	0	0.00	87.00	6	14,780	0.04%
2023/06/26	11	89.25	3	89.33	89.80	8	14,745	0.05%
2023/06/21	9	90.78	3	91.67	92.10	6	14,717	0.04%
2023/06/20	7	91.26	4	91.05	90.40	3	14,682	0.02%
2023/06/19	10	92.64	68.1	96.96	90.20	-58.1	14,599	-0.40%
2023/06/16	11	92.44	12	92.92	92.00	-1	14,162	-0.01%
2023/06/15	65	92.88	19	90.73	90.10	46	13,900	0.33%
2023/06/14	10.2	90.39	10	90.07	92.70	0.2	13,578	0.00%
2023/06/13	10.2	87.95	16.1	87.99	88.30	-5.9	13,405	-0.04%
2023/06/12	25.2	85.04	13.2	85.26	85.10	12	13,270	0.09%
2023/06/09	15	91.99	15	91.13	91.20	0	12,936	0.00%
2023/06/08	1	89.50	3	88.73	88.40	-2	12,556	-0.02%
2023/06/07	20	89.93	23	89.67	89.80	-3	12,450	-0.02%
2023/06/06	1	87.30	35	89.00	87.60	-34	12,210	-0.28%
2023/06/05	3	88.27	44.3	88.12	87.90	-41.3	12,078	-0.34%
2023/06/02	23.3	89.68	16.2	89.10	87.90	7.1	11,920	0.06%
2023/06/01	7.2	88.03	7	87.44	88.20	0.2	11,438	0.00%
2023/05/31	9.1	86.52	12	86.53	86.80	-2.9	11,172	-0.03%
2023/05/30	12	88.19	12	88.05	87.90	0	10,847	0.00%
2023/05/29	35.1	88.06	32	87.66	89.00	3.1	10,580	0.03%
2023/05/26	127.1	86.35	84	85.29	84.50	43.1	9,771	0.44%	大買/
2023/05/25	6	78.88	28	81.14	81.50	-22	8,547	-0.26%
2023/05/24	28	72.65	8.8	72.24	74.10	19.2	8,237	0.23%
2023/05/23	37	73.01	42	72.34	72.00	-5	8,023	-0.06%
2023/05/22	17	72.24	15	72.08	72.30	2	7,791	0.03%
2023/05/19	49	71.32	44	70.98	71.70	5	7,502	0.07%
2023/05/18	31	67.55	23	67.40	68.20	8	6,752	0.12%
2023/05/17	15	66.73	20	66.62	66.30	-5	6,480	-0.08%
2023/05/16	28	66.17	23	64.82	64.80	5	6,224	0.08%
2023/05/15	4	64.93	8	64.93	65.50	-4	5,967	-0.07%
2023/05/12	19	64.23	16	65.06	65.00	3	5,841	0.05%
2023/05/11	22	65.93	16	65.44	65.00	6	5,603	0.11%
2023/05/10	10	67.20	5	67.24	68.20	5	5,334	0.09%
2023/05/09	23	67.32	31	66.70	67.60	-8	4,964	-0.16%
2023/05/08	35	64.27	44.2	65.25	66.00	-9.2	4,214	-0.22%
2023/05/05	2	59.00	8	61.34	61.60	-6	3,060	-0.20%
2023/05/04	4	55.58	10	55.60	56.00	-6	2,856	-0.21%
2023/05/02	1	53.80	1	53.70	54.00	0	2,645	0.00%
2023/04/28	0	0.00	5	52.40	52.60	-5	2,610	-0.19%
2023/04/27	1	51.90	0	0.00	51.80	1	2,589	0.04%
2023/04/24	0	0.00	12	52.40	53.10	-12	2,492	-0.48%
2023/04/21	12	52.00	0	0.00	51.30	12	2,474	0.49%
2023/04/20	1	53.20	0	0.00	53.30	1	2,475	0.04%
2023/04/18	0	0.00	10.4	55.00	55.00	-10.4	2,436	-0.43%
2023/04/17	5	56.00	6	55.53	56.00	-1	2,334	-0.04%
2023/04/13	0	0.00	2	52.60	52.50	-2	2,130	-0.09%
2023/04/07	2	52.15	0.1	52.20	51.70	1.9	1,988	0.10%
2023/04/06	0	0.00	0	52.50	53.50	0	1,946	0.00%
2023/03/31	0	52.60	50	52.10	52.40	-50	1,896	-2.64%
2023/03/30	0	0.00	8	53.08	52.50	-8	1,873	-0.43%
2023/03/29	2	52.55	2	52.20	52.00	0	1,822	0.00%
2023/03/28	6	51.05	7	51.29	51.80	-1	1,782	-0.06%
2023/03/27	15.4	53.01	12.6	52.89	52.90	2.8	1,692	0.17%
2023/03/24	6	51.22	4	51.40	51.40	2	1,583	0.13%
2023/03/23	2	51.30	3	51.77	51.30	-1	1,535	-0.07%
2023/03/22	2	50.10	3	50.60	50.50	-1	1,470	-0.07%
2023/03/21	0	0.00	3	49.05	49.10	-3	1,364	-0.22%
2023/03/17	0	0.00	10	47.38	48.10	-10	1,344	-0.74%
2023/03/16	10	47.15	9	47.99	47.55	1	1,401	0.07%
2023/03/15	10	47.65	2	48.18	47.85	8	1,490	0.54%
2023/03/14	1	46.60	1	46.95	46.95	0	1,519	0.00%
2023/03/13	3	45.95	1	46.10	46.10	2	1,515	0.13%
2023/03/10	0	45.80	3	45.40	45.20	-3	1,529	-0.20%
2023/03/09	1	46.30	13	46.20	45.05	-12	1,548	-0.78%
2023/03/07	0	0.00	1	43.95	43.85	-1	1,554	-0.06%
2023/03/06	22	44.32	0	0.00	44.20	22	1,556	1.41%
2023/03/03	0	0.00	2	43.33	43.55	-2	1,554	-0.13%
2023/03/02	1	43.35	0	0.00	43.35	1	1,573	0.06%
2023/03/01	1	43.70	0	0.00	43.80	1	1,594	0.06%
2023/02/14	0	0.00	1	42.85	42.20	-1	1,816	-0.06%
2023/02/10	0	0.00	1	42.70	42.10	-1	1,911	-0.05%
2023/02/02	0.1	43.55	0	0.00	43.55	0.1	2,162	0.00%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/13	0.4	41.25	0	0.00	41.05	0.4	2,258	0.02%
2023/01/11	1	42.30	0	0.00	42.30	1	2,302	0.04%
2023/01/10	0	0.00	6	42.15	42.10	-6	2,314	-0.26%
2023/01/09	3	43.20	4	43.85	43.85	-1	2,288	-0.04%
2023/01/05	0	0.00	1	42.85	42.80	-1	2,346	-0.04%
2023/01/04	6	42.80	0	0.00	42.60	6	2,395	0.25%
2022/12/30	0	0.00	1	42.80	42.70	-1	2,419	-0.04%
2022/12/29	0.6	42.60	0	0.00	42.95	0.6	2,441	0.02%
2022/12/28	2	44.05	0	0.00	43.40	2	2,443	0.08%
2022/12/23	0	0.00	5	44.80	44.85	-5	2,420	-0.21%
2022/12/22	0	0.00	5	46.80	46.15	-5	2,406	-0.21%
2022/12/21	5	46.00	1	46.00	45.80	4	2,399	0.17%
2022/12/20	2	46.00	0	0.00	44.85	2	2,388	0.08%
2022/12/19	0	0.00	20	46.40	45.85	-20	2,374	-0.84%
2022/12/16	1	46.95	0	0.00	46.70	1	2,366	0.04%
2022/12/13	0.1	45.00	0	0.00	44.85	0.1	2,286	0.00%
2022/12/09	14	46.27	0	0.00	45.20	14	2,253	0.62%
2022/12/08	0	0.00	2	45.15	45.80	-2	2,185	-0.09%
2022/12/07	1	44.30	10	45.37	43.85	-9	2,109	-0.43%
2022/12/06	13	48.48	4	48.83	48.15	9	1,977	0.46%
2022/12/05	0	0.00	19	47.49	48.10	-19	1,859	-1.02%
2022/12/02	14	47.77	4.3	47.60	47.95	9.7	1,809	0.54%
2022/12/01	0	0.00	5	47.10	47.20	-5	1,744	-0.29%
2022/11/30	6	46.76	0.4	46.96	47.00	5.6	1,695	0.33%
2022/11/29	0	0.00	0.1	46.23	45.95	-0.1	1,630	-0.01%
2022/11/28	0	0.00	0.1	45.73	45.95	-0.1	1,606	0.00%
2022/11/25	8	45.09	0	0.00	44.90	8	1,600	0.50%
2022/11/24	0	0.00	0	46.40	45.40	0	1,592	0.00%
2022/11/23	0	0.00	1	45.95	46.05	-1	1,564	-0.06%
2022/11/18	1	46.05	3	45.62	45.40	-2	1,535	-0.13%
2022/11/16	4	45.06	0	0.00	45.55	4	1,485	0.27%
2022/11/11	2	44.40	2	45.65	44.25	0	1,424	0.00%
2022/11/10	1	45.25	0	0.00	45.65	1	1,376	0.07%
2022/11/09	4	44.96	0	0.00	45.05	4	1,349	0.30%
2022/11/08	6	45.30	3	45.13	45.00	3	1,335	0.22%
2022/11/07	1	45.70	8.1	45.76	46.10	-7.1	1,279	-0.55%
2022/11/04	2	43.00	6.1	43.38	43.55	-4.1	1,161	-0.35%
2022/11/03	5	41.90	0	0.00	42.00	5	1,083	0.46%
2022/11/02	0	0.00	2.1	41.17	41.40	-2.1	1,121	-0.19%
2022/11/01	0	0.00	5	40.85	40.75	-5	1,176	-0.42%
2022/10/31	20	40.51	18	40.28	40.20	2	1,199	0.17%
2022/10/28	22	40.71	18	40.66	40.60	4	1,219	0.33%
2022/10/27	2	41.45	0.1	41.90	42.15	2	1,254	0.16%
2022/10/25	20	41.45	20	40.15	40.10	0	1,366	0.00%
2022/10/24	1	41.80	1.1	41.46	41.70	-0.1	1,405	0.00%
2022/10/20	0	0.00	10	39.02	38.85	-10	1,381	-0.72%
2022/10/19	0	0.00	2.1	41.12	40.50	-2.1	1,351	-0.16%
2022/10/14	2	41.50	0.1	41.60	41.75	2	1,371	0.14%
2022/10/13	0	0.00	5.1	41.28	40.85	-5.1	1,401	-0.36%
2022/10/12	11	40.96	1.1	40.78	40.90	9.9	1,376	0.72%
2022/10/11	2	39.23	0	0.00	39.45	2	1,324	0.15%
2022/10/06	0	0.00	1	38.45	38.90	-1	1,308	-0.08%
2022/10/05	0	0.00	0	37.75	37.05	0	1,298	0.00%
2022/10/04	1	36.85	0	0.00	36.60	1	1,324	0.08%
2022/09/26	3	37.85	0	0.00	37.15	3	1,450	0.21%
2022/09/22	0	0.00	2	39.70	40.10	-2	1,486	-0.13%
2022/09/16	0	40.80	0	0.00	40.60	0	1,509	0.00%
2022/09/13	0	0.00	0.1	41.75	41.65	-0.1	1,505	-0.01%
2022/08/29	0.1	42.10	0	0.00	42.10	0.1	1,491	0.01%
2022/08/26	0	0.00	4	41.80	42.10	-4	1,482	-0.27%
2022/08/23	0	0.00	1	41.85	42.80	-1	1,463	-0.07%
2022/08/17	0	0.00	7.1	43.93	43.90	-7.1	1,416	-0.50%
2022/08/16	0	43.25	2	43.70	43.50	-2	1,416	-0.14%
2022/08/15	0	0.00	7	43.46	43.10	-7	1,409	-0.50%
2022/08/12	5	42.86	0	0.00	42.70	5	1,391	0.36%
2022/08/11	0	0.00	5	43.71	43.25	-5	1,374	-0.36%
2022/08/10	1	43.85	3	43.65	43.55	-2	1,356	-0.15%
2022/08/09	0	0.00	1	43.00	43.60	-1	1,335	-0.07%
2022/08/08	1	41.95	12	42.22	42.40	-11	1,285	-0.86%
2022/08/03	2	41.43	1	40.85	41.75	1	1,176	0.09%
2022/08/02	2	41.35	0	0.00	41.85	2	1,120	0.18%
2022/08/01	2	41.15	11	40.18	40.75	-9	1,048	-0.86%
2022/07/29	0	0.00	2	39.03	38.75	-2	972	-0.21%
2022/07/27	1	38.40	0	0.00	38.50	1	907	0.11%
2022/07/26	4	38.55	0	0.00	38.10	4	902	0.44%
2022/07/25	2	38.30	0	0.00	38.45	2	893	0.22%
2022/07/22	1	38.40	1	38.30	38.65	0	871	0.00%
2022/07/20	3	37.27	6	37.53	37.40	-3	816	-0.37%
2022/07/19	5.1	35.98	2	35.45	35.75	3.1	758	0.40%
2022/07/12	1	31.55	15	31.55	31.30	-14	708	-1.97%
2022/07/11	1	33.35	0	0.00	33.50	1	681	0.15%
2022/07/08	0.1	33.60	0	0.00	33.30	0.1	668	0.01%
2022/07/05	1	32.50	0	0.00	32.85	1	626	0.16%
2022/07/01	1	32.60	1	33.00	31.95	0	611	0.00%
2022/06/30	3.1	33.57	2	33.98	33.30	1.1	592	0.19%
2022/06/28	3	35.23	0	0.00	34.95	3	575	0.52%
2022/06/27	5	36.35	0	0.00	36.30	5	577	0.87%
2022/06/14	1	38.05	0	0.00	38.60	1	621	0.16%
2022/06/10	4	38.80	0	0.00	38.85	4	653	0.61%
2022/06/01	5	38.50	0	0.00	38.25	5	743	0.67%
2022/05/23	0	0.00	1	38.05	38.25	-1	923	-0.11%
2022/05/17	0	0.00	2.2	36.80	36.85	-2.2	1,388	-0.15%
2022/05/10	0	0.00	2	35.65	36.00	-2	1,535	-0.13%
2022/05/09	4	35.69	0	0.00	35.40	4	1,610	0.25%
2022/05/06	0	36.20	0	0.00	36.70	0	1,698	0.00%
2022/05/05	0	0.00	2	37.70	37.60	-2	1,750	-0.11%
2022/05/03	6	38.85	1	38.85	38.05	5	1,893	0.26%
2022/04/27	1	36.90	0	0.00	37.00	1	2,599	0.04%
2022/04/19	1	39.65	0	0.00	39.10	1	3,157	0.03%
2022/04/15	0	0.00	1	38.65	38.60	-1	3,158	-0.03%
2022/04/14	1	38.85	0	0.00	38.85	1	3,168	0.03%
2022/03/29	0.1	42.50	0	0.00	42.20	0.1	3,531	0.00%
2022/03/15	1.1	41.68	0	0.00	41.20	1.1	3,701	0.03%
2022/03/08	1	42.25	1	42.25	42.25	0	3,734	0.00%
2022/03/07	6	42.48	0	0.00	43.05	6	3,754	0.16%
2022/03/04	2	44.00	1	43.90	43.90	1	3,814	0.03%
2022/03/03	1	44.75	0	0.00	44.95	1	3,828	0.03%
2022/03/01	0	0.00	3	45.85	45.90	-3	3,979	-0.08%
2022/02/25	3	45.40	0	0.00	45.15	3	4,259	0.07%
2022/02/24	13	45.81	32	45.70	45.35	-19	4,296	-0.44%
2022/02/23	6	46.38	0	0.00	46.75	6	4,430	0.14%
2022/02/22	3	44.98	0	0.00	45.20	3	4,542	0.07%
2022/02/21	14.4	46.36	2	47.38	45.80	12.4	4,501	0.28%
2022/02/18	2	47.75	4.1	47.44	48.45	-2.1	4,363	-0.05%
2022/02/17	4	46.96	2	45.80	45.70	2	4,183	0.05%
2022/02/16	0	0.00	2.1	46.85	46.85	-2.1	4,080	-0.05%
2022/02/15	0	0.00	1	46.45	45.75	-1	4,056	-0.02%
2022/02/11	1	46.45	0	0.00	46.20	1	3,992	0.03%
2022/02/10	1	47.70	1	46.40	47.10	0	3,964	0.00%
2022/02/09	1	47.05	3.2	47.30	47.60	-2.2	3,925	-0.05%
2022/02/08	0	0.00	1.2	46.73	47.05	-1.2	3,864	-0.03%
2022/02/07	1	44.15	4.4	44.77	45.25	-3.4	3,761	-0.09%
2022/01/25	7.2	42.58	5.2	43.10	41.80	2.1	3,663	0.06%
2022/01/24	1	44.85	1	44.55	44.45	0	3,558	0.00%
2022/01/21	8	47.25	17	47.89	44.65	-9	3,453	-0.26%
2022/01/20	16	47.13	14	47.88	48.10	2	3,180	0.06%
2022/01/19	20.2	46.81	5	47.05	47.20	15.2	2,850	0.53%
2022/01/18	0	0.00	2	45.80	45.75	-2	2,558	-0.08%
2022/01/17	1	44.30	3	44.82	44.35	-2	2,454	-0.08%
2022/01/13	0	0.00	11	43.00	42.85	-11	2,343	-0.47%
2022/01/05	1	42.90	2	42.95	42.90	-1	2,267	-0.04%
2022/01/04	0	0.00	1	43.40	43.45	-1	2,256	-0.04%
2022/01/03	3	43.30	1	43.25	43.15	2	2,240	0.09%
2021/12/30	1	44.30	0	0.00	44.40	1	2,207	0.05%
2021/12/29	4	45.73	0	0.00	45.05	4	2,186	0.18%
2021/12/27	0	0.00	4	42.65	42.50	-4	1,952	-0.20%
2021/12/23	3	42.37	1	42.70	42.50	2	1,931	0.10%
2021/12/22	0	0.00	10.1	41.53	42.25	-10.1	1,879	-0.54%
2021/12/14	1	39.90	0	0.00	39.95	1	1,683	0.06%
2021/12/13	1	40.45	0	0.00	40.45	1	1,671	0.06%
2021/12/10	10	40.75	0	0.00	40.95	10	1,661	0.60%
2021/12/07	2	40.90	0	0.00	40.80	2	1,600	0.12%
2021/12/02	0	0.00	5	42.55	41.80	-5	1,563	-0.32%
2021/12/01	0	0.00	2	43.45	43.45	-2	1,533	-0.13%
2021/11/29	2.1	41.98	3	41.47	41.70	-0.9	1,395	-0.06%
2021/11/26	9	43.67	4	43.30	43.20	5	1,356	0.37%
2021/11/25	13	46.02	2	47.00	46.00	11	1,264	0.87%
2021/11/24	4	46.58	5	46.36	45.55	-1	1,162	-0.09%
2021/11/23	0	0.00	1	43.45	44.00	-1	873	-0.11%
2021/11/22	3	44.00	11	44.00	44.50	-8	822	-0.97%
2021/11/19	18	41.99	1.3	42.55	42.55	16.7	645	2.59%
2021/11/18	1	38.80	0	0.00	38.70	1	488	0.20%
2021/11/15	1	38.45	0	0.00	38.65	1	493	0.20%
2021/11/10	0	0.00	2	38.53	38.50	-2	504	-0.40%
2021/11/09	3	38.37	0	0.00	38.50	3	516	0.58%
2021/11/03	1	39.35	0	0.00	39.60	1	506	0.20%
2021/10/06	2	36.38	0	0.00	36.10	2	700	0.29%
2021/09/24	0	0.00	1	39.00	39.00	-1	789	-0.13%
2021/09/06	0	0.00	10	39.24	39.05	-10	913	-1.09%
2021/09/03	0	0.00	5	39.40	39.30	-5	917	-0.55%
2021/09/01	0	0.00	2	39.60	39.80	-2	932	-0.21%
2021/08/30	0	0.00	1	39.20	39.50	-1	941	-0.11%
2021/08/25	17	40.27	0	0.00	39.95	17	981	1.73%
2021/08/23	1	38.60	0	0.00	38.70	1	1,006	0.10%
2021/08/18	0	0.00	8	36.65	36.90	-8	1,014	-0.79%
2021/08/17	1	36.50	25	36.49	36.45	-24	1,022	-2.35%
2021/08/16	9	36.62	6	36.67	36.40	3	1,023	0.29%
2021/08/13	26	37.75	25	37.94	37.70	1	1,025	0.10%
2021/08/12	1	38.50	0	0.00	38.55	1	1,032	0.10%
2021/08/11	24	38.57	10	38.68	38.10	14	1,042	1.34%
2021/08/10	0	0.00	10	39.18	39.10	-10	1,042	-0.96%
2021/08/06	26	39.63	15	40.00	39.55	11	1,087	1.01%
2021/08/05	5	40.30	35	40.49	40.15	-30	1,126	-2.66%
2021/07/30	1	43.70	0	0.00	43.70	1	1,284	0.08%
2021/07/29	0	0.00	2	43.40	43.40	-2	1,298	-0.15%
2021/07/26	2	44.80	0	0.00	44.45	2	1,430	0.14%
2021/07/21	50	44.90	0	0.00	44.20	50	1,488	3.36%
2021/07/20	10	46.50	0	0.00	46.50	10	1,502	0.67%
2021/07/19	3	47.27	1	46.80	47.20	2	1,507	0.13%
2021/07/16	1	47.55	1	47.80	47.30	0	1,545	0.00%
2021/07/15	1	47.40	1	47.50	47.45	0	1,573	0.00%
2021/07/14	2	47.43	1	47.60	47.65	1	1,602	0.06%
2021/07/13	31	48.04	0	0.00	48.05	31	1,600	1.94%
2021/07/12	0.1	46.50	1	47.20	47.45	-0.9	1,566	-0.06%
2021/07/08	0	0.00	1	45.50	45.45	-1	1,582	-0.06%
2021/07/06	0	0.00	4	45.80	45.85	-4	1,643	-0.24%
2021/07/05	0	0.00	5	45.94	46.15	-5	1,666	-0.30%
2021/07/02	1	45.15	0	0.00	45.10	1	1,695	0.06%
2021/07/01	0	0.00	2	45.55	45.15	-2	1,727	-0.12%
2021/06/29	0	0.00	1	45.20	45.00	-1	1,778	-0.06%
2021/06/28	1	45.30	0	0.00	45.35	1	1,805	0.06%
2021/06/23	0	0.00	9	46.25	46.75	-9	1,835	-0.49%
2021/06/22	0	0.00	1	45.25	45.20	-1	1,821	-0.05%
2021/06/18	1	45.40	12	45.33	46.50	-11	1,846	-0.60%
2021/06/17	1	44.85	0	0.00	44.80	1	1,868	0.05%
2021/06/16	1	45.10	0	0.00	44.95	1	1,888	0.05%
2021/06/15	6	44.18	0	0.00	44.25	6	1,902	0.32%
2021/06/07	1	43.90	8	44.40	44.45	-7	2,097	-0.33%
2021/06/04	0	0.00	2	44.93	44.65	-2	2,109	-0.09%
2021/06/03	1	44.65	0	0.00	45.00	1	2,158	0.05%
2021/06/02	20	45.17	3	45.38	45.00	17	2,191	0.78%
2021/06/01	1	45.60	8	45.13	45.95	-7	2,234	-0.31%
2021/05/31	3	43.40	0	0.00	43.45	3	2,243	0.13%
2021/05/28	0	0.00	1	43.45	43.35	-1	2,285	-0.04%
2021/05/26	6	42.81	0	0.00	42.90	6	2,377	0.25%
2021/05/20	0	0.00	2	41.75	40.65	-2	2,689	-0.07%
2021/05/19	2	42.25	18	42.11	42.20	-16	2,754	-0.58%
2021/05/18	6	42.65	2	42.95	42.70	4	2,772	0.14%
2021/05/17	1	40.85	0	0.00	42.00	1	2,832	0.04%
2021/05/14	0	0.00	1	42.20	42.30	-1	2,850	-0.04%
2021/05/13	1	40.35	1	41.45	41.50	0	2,835	0.00%
2021/05/12	10	41.17	5	41.50	40.05	5	2,810	0.18%
2021/05/11	6	43.84	0	0.00	43.75	6	2,768	0.22%
2021/05/10	0.2	47.00	0	0.00	46.95	0.2	2,716	0.01%
2021/05/07	3	47.62	91	47.08	48.10	-88	2,715	-3.24%
2021/05/05	5	49.11	0	0.00	48.80	5	2,706	0.18%
2021/05/04	3	50.12	1	49.45	49.30	2	2,745	0.07%
2021/05/03	4	52.48	6	52.55	51.70	-2	2,763	-0.07%
2021/04/29	0	0.00	2	53.10	52.90	-2	2,757	-0.07%
2021/04/28	0	0.00	1	53.20	53.00	-1	2,750	-0.04%
2021/04/27	6	52.40	0	0.00	52.70	6	2,769	0.22%
2021/04/26	0	0.00	10	52.20	52.20	-10	2,777	-0.36%
2021/04/23	1	52.50	0	0.00	52.50	1	2,778	0.04%
2021/04/22	2	53.30	0	0.00	52.30	2	2,794	0.07%
2021/04/20	0	0.00	6	53.03	53.20	-6	2,771	-0.22%
2021/04/16	5	52.30	0	0.00	52.40	5	2,810	0.18%
2021/04/15	1	52.00	15	51.80	52.30	-14	2,852	-0.49%
2021/04/14	14	51.44	2	51.90	52.20	12	2,873	0.42%
2021/04/13	0	0.00	6	53.48	52.30	-6	2,848	-0.21%
2021/04/12	0	0.00	1	53.60	53.70	-1	2,817	-0.04%
2021/04/09	2	52.80	265	52.70	52.80	-263	2,803	-9.38%	大賣/鉅額交易
2021/04/08	16	52.97	0	0.00	53.10	16	2,782	0.58%
2021/04/07	0	0.00	22	52.50	52.80	-22	2,760	-0.80%
2021/04/06	1	53.00	1	53.20	53.00	0	2,729	0.00%
2021/04/01	2	52.70	0	0.00	52.30	2	2,699	0.07%
2021/03/31	2	52.90	0	0.00	52.90	2	2,672	0.07%
2021/03/29	0	0.00	1	52.80	52.60	-1	2,669	-0.04%
2021/03/23	11	52.49	1	52.60	52.50	10	2,706	0.37%
2021/03/22	2	51.70	3	52.00	52.30	-1	2,713	-0.04%
2021/03/19	2	52.20	0	0.00	52.30	2	2,690	0.07%
2021/03/18	4	52.58	2	52.70	52.70	2	2,684	0.07%
2021/03/17	1	51.90	1	52.50	52.40	0	2,696	0.00%
2021/03/16	3	51.83	0	0.00	52.00	3	2,744	0.11%
2021/03/15	1	52.10	0	0.00	52.10	1	2,730	0.04%
2021/03/11	12	53.27	1	53.20	52.60	11	2,699	0.41%
2021/03/10	1	51.80	2	52.75	52.80	-1	2,713	-0.04%
2021/03/09	5	51.48	0	0.00	51.30	5	2,760	0.18%
2021/03/08	1	52.20	0	0.00	52.50	1	2,765	0.04%
2021/03/05	2	53.30	0	0.00	53.10	2	2,816	0.07%
2021/03/04	2	54.60	9	55.10	54.70	-7	2,902	-0.24%
2021/03/03	5	55.70	1	55.10	55.10	4	2,931	0.14%
2021/02/26	5	56.26	0	0.00	56.00	5	2,884	0.17%
2021/02/25	0	0.00	2	56.60	57.30	-2	2,866	-0.07%
2021/02/24	1	55.30	3	55.97	55.20	-2	2,833	-0.07%
2021/02/23	12	56.18	0	0.00	56.10	12	2,788	0.43%
2021/02/22	0	0.00	5.2	57.03	57.30	-5.2	2,772	-0.19%
2021/02/19	181	55.49	11.4	55.31	55.60	169.6	2,704	6.27%	大買/鉅額交易
2021/02/18	5	54.26	0.1	54.00	54.20	4.9	2,649	0.18%
2021/02/17	122	55.00	1	54.90	54.50	121	2,654	4.56%	大買/鉅額交易
2021/02/05	2.1	54.19	12	54.10	54.20	-9.9	2,600	-0.38%
2021/02/03	20	54.20	2	54.00	53.00	18	2,633	0.68%
2021/02/02	2	51.90	1	53.20	53.10	1	2,639	0.04%
2021/01/29	33	53.05	0	0.00	52.30	33	2,704	1.22%
2021/01/27	4	53.60	0	0.00	53.60	4	2,654	0.15%
2021/01/26	2	54.50	2	54.20	53.30	0	2,652	0.00%
2021/01/25	0	0.00	24	54.14	54.10	-24	2,617	-0.92%
2021/01/22	0	0.00	17.5	52.84	53.00	-17.5	2,547	-0.69%
2021/01/21	0	0.00	0	52.40	52.00	0	2,522	0.00%
2021/01/20	50	52.10	1	51.80	51.40	49	2,523	1.94%
2021/01/19	0	0.00	2	52.40	51.60	-2	2,495	-0.08%
2021/01/18	5	49.75	0	0.00	51.00	5	2,478	0.20%
2021/01/15	14	50.76	0.1	51.30	50.60	13.9	2,457	0.57%
2021/01/14	1	51.80	3	51.93	51.80	-2	2,439	-0.08%
2021/01/13	2	51.80	1	52.10	51.50	1	2,419	0.04%
2021/01/12	5	52.10	3	52.27	51.20	2	2,398	0.08%
2021/01/11	2	52.75	0	0.00	52.60	2	2,366	0.08%
2021/01/08	1	53.70	2	54.10	54.00	-1	2,380	-0.04%
2021/01/07	10	53.90	0	0.00	53.50	10	2,364	0.42%
2021/01/06	2	52.60	1	53.80	52.60	1	2,379	0.04%
2021/01/04	3	53.97	2	53.95	54.00	1	2,411	0.04%
2020/12/31	0	0.00	4	53.83	53.80	-4	2,413	-0.17%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/28	1	53.00	0	0.00	53.00	1	2,462	0.04%
2020/12/24	0	0.00	5	53.14	53.00	-5	2,721	-0.18%
2020/12/23	0	0.00	2	53.10	52.80	-2	2,826	-0.07%
2020/12/22	1	52.60	1	53.60	52.40	0	2,821	0.00%
2020/12/21	0	0.00	1	52.10	52.00	-1	2,824	-0.04%
2020/12/18	0	0.00	1	52.20	52.10	-1	2,896	-0.03%
2020/12/17	0	0.00	2	53.30	52.90	-2	2,906	-0.07%
2020/12/16	0	0.00	1	52.20	52.60	-1	2,888	-0.03%
2020/12/15	0	0.00	1	51.60	50.90	-1	2,928	-0.03%
2020/12/14	0	0.00	2	51.25	52.10	-2	3,055	-0.07%
2020/12/11	3	51.07	9	51.23	51.60	-6	3,064	-0.20%
2020/12/10	8	52.38	4	52.08	52.00	4	3,077	0.13%
2020/12/09	2	53.95	2	53.80	53.60	0	3,033	0.00%
2020/12/08	2	54.35	3	54.40	54.00	-1	3,029	-0.03%
2020/12/07	2	53.75	1	54.10	53.80	1	3,020	0.03%
2020/12/04	8	53.23	4	53.30	53.20	4	3,079	0.13%
2020/12/03	8	53.89	3	53.90	53.80	5	3,101	0.16%
2020/12/02	4	54.98	1	54.60	54.80	3	3,198	0.09%
2020/12/01	3	55.30	0	0.00	55.40	3	3,251	0.09%
2020/11/30	7	56.21	4	56.38	56.30	3	3,454	0.09%
2020/11/27	16	55.10	2	55.20	54.60	14	3,381	0.41%
2020/11/25	3	54.20	5	54.60	54.10	-2	3,438	-0.06%
2020/11/24	1	54.60	0	0.00	53.90	1	3,491	0.03%
2020/11/23	1	54.50	0	0.00	54.60	1	3,505	0.03%
2020/11/20	0	0.00	2	53.60	53.80	-2	3,561	-0.06%
2020/11/19	3	54.27	0	0.00	53.50	3	3,719	0.08%
2020/11/18	0	0.00	1	53.30	53.60	-1	3,768	-0.03%
2020/11/17	11	53.96	0	0.00	53.70	11	3,827	0.29%
2020/11/16	0.1	54.00	0	0.00	53.70	0.1	4,020	0.00%
2020/11/12	4	54.23	6	54.07	53.90	-2	4,411	-0.05%
2020/11/11	1.1	54.26	0	0.00	54.00	1.1	4,475	0.02%
2020/11/10	4	54.63	1	54.30	54.30	3	4,548	0.07%
2020/11/09	0.1	55.40	2	55.00	55.40	-1.9	4,603	-0.04%
2020/11/06	5.1	56.31	0	0.00	56.20	5.1	4,648	0.11%
2020/11/03	2	57.45	0	0.00	57.50	2	4,943	0.04%
2020/11/02	2	57.10	0	0.00	56.80	2	5,129	0.04%
2020/10/30	5	59.40	0	0.00	58.50	5	5,278	0.09%
2020/10/29	3	58.77	3	59.77	60.10	0	5,480	0.00%
2020/10/28	1	60.70	0	0.00	59.80	1	5,837	0.02%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/22	2.1	62.13	5	62.50	61.80	-2.9	6,177	-0.05%
2020/10/20	0	0.00	1	62.60	63.20	-1	6,218	-0.02%
2020/10/16	6	62.35	0	0.00	61.90	6	6,337	0.09%
2020/10/14	2	64.25	12	63.78	63.80	-10	6,313	-0.16%
2020/10/13	1	64.00	9	63.93	64.30	-8	6,292	-0.13%
2020/10/12	2	63.15	3	63.47	63.40	-1	6,287	-0.02%
2020/10/08	6.1	62.63	0	0.00	62.60	6.1	6,343	0.10%
2020/10/07	1	63.20	5	63.58	63.50	-4	6,339	-0.06%
2020/10/06	1	63.10	1	63.80	63.30	0	6,332	0.00%
2020/10/05	3	62.63	3	63.13	63.20	0	6,334	0.00%
2020/09/30	0	0.00	1	62.30	62.10	-1	6,334	-0.02%
2020/09/29	17	64.21	2	63.20	61.00	15	6,342	0.24%
2020/09/28	1	62.80	11	63.38	63.70	-10	6,247	-0.16%
2020/09/25	4	60.68	21	59.72	59.70	-17	6,317	-0.27%
2020/09/24	1	60.70	7	61.23	60.70	-6	6,318	-0.09%
2020/09/23	1	62.80	5	63.38	62.50	-4	6,307	-0.06%
2020/09/22	0	0.00	2	62.90	62.50	-2	6,259	-0.03%
2020/09/21	10	63.20	10	62.30	62.30	0	6,258	0.00%
2020/09/18	2	64.00	3	63.30	63.20	-1	6,255	-0.02%
2020/09/17	4	63.05	5	63.66	63.10	-1	6,198	-0.02%
2020/09/16	2	61.30	4	61.20	61.10	-2	6,084	-0.03%
2020/09/15	1	61.60	0	0.00	61.00	1	6,084	0.02%
2020/09/14	0	0.00	4	60.80	60.70	-4	6,074	-0.07%
2020/09/11	4	59.08	10	59.41	59.30	-6	6,085	-0.10%
2020/09/10	1	60.30	0	0.00	60.40	1	6,095	0.02%
2020/09/09	1	61.30	7	60.14	61.10	-6	6,120	-0.10%
2020/09/08	5	60.78	2	61.45	60.10	3	6,064	0.05%
2020/09/07	14	60.88	3	60.47	59.40	11	6,045	0.18%
2020/09/04	9	63.88	6	64.05	64.00	3	5,928	0.05%
2020/09/03	3	67.47	8	66.73	65.80	-5	5,879	-0.09%
2020/09/02	0	0.00	3	62.50	63.00	-3	5,700	-0.05%
2020/09/01	9	62.44	0	0.00	61.70	9	5,711	0.16%
2020/08/28	1	63.00	2	61.30	63.20	-1	5,652	-0.02%
2020/08/27	11	62.35	3	62.50	62.00	8	5,639	0.14%
2020/08/26	4	63.08	3	62.90	62.50	1	5,637	0.02%
2020/08/25	2	63.05	4	62.85	64.00	-2	5,611	-0.04%
2020/08/24	4	60.90	8	61.03	60.70	-4	5,509	-0.07%
2020/08/21	7	60.01	7	60.69	60.60	0	5,541	0.00%
2020/08/20	39	62.61	17	61.66	59.00	22	5,510	0.40%
2020/08/19	13	65.74	24	64.91	65.50	-11	5,434	-0.20%
2020/08/18	1	63.10	9	63.31	63.10	-8	5,226	-0.15%
2020/08/17	4	62.00	3	62.37	62.20	1	5,146	0.02%
2020/08/14	0	0.00	3	64.00	63.50	-3	5,108	-0.06%
2020/08/13	10	63.26	4	62.85	61.60	6	5,105	0.12%
2020/08/12	18	61.71	0	0.00	62.00	18	5,154	0.35%
2020/08/11	5	60.46	11	61.39	60.30	-6	5,213	-0.12%
2020/08/10	8	60.71	9	61.38	60.10	-1	5,196	-0.02%
2020/08/07	11	62.12	2	61.35	62.90	9	5,354	0.17%
2020/08/06	19	62.91	12	63.18	62.80	7	5,333	0.13%
2020/08/05	6	60.37	3	60.13	60.10	3	5,261	0.06%
2020/08/04	13	59.75	1	58.40	58.90	12	5,531	0.22%
2020/08/03	16	57.64	12	58.70	60.00	4	5,663	0.07%
2020/07/31	6	54.00	10.4	54.42	55.30	-4.4	5,404	-0.08%
2020/07/30	3	53.43	11	52.46	52.00	-8	5,289	-0.15%
2020/07/29	10	53.90	3.3	54.14	54.30	6.7	5,230	0.13%
2020/07/28	2.3	53.43	2	53.35	53.90	0.3	5,176	0.01%
2020/07/27	0	0.00	3	52.27	52.50	-3	5,151	-0.06%
2020/07/24	1	53.60	2	53.15	51.80	-1	5,195	-0.02%
2020/07/23	0	0.00	14	54.19	54.10	-14	5,195	-0.27%
2020/07/22	2	53.10	2	53.35	53.60	0	5,164	0.00%
2020/07/21	0	0.00	2	52.30	52.00	-2	5,124	-0.04%
2020/07/16	3	50.80	2	51.80	51.20	1	5,108	0.02%
2020/07/15	10	52.30	2.6	51.57	51.00	7.4	5,084	0.15%
2020/07/14	1	49.40	1.5	49.17	49.25	-0.5	5,038	-0.01%
2020/07/13	0	0.00	1	49.30	49.00	-1	5,031	-0.02%
2020/07/10	3	48.35	11	49.30	48.40	-8	5,048	-0.16%
2020/07/09	6	50.32	3	50.57	50.20	3	5,033	0.06%
2020/07/08	2	50.75	30	50.56	50.90	-28	5,027	-0.56%
2020/07/07	1	53.00	11	53.74	52.80	-10	5,017	-0.20%
2020/07/06	6	55.58	4.5	55.47	56.30	1.5	5,016	0.03%
2020/07/03	0	0.00	1	51.90	52.00	-1	4,914	-0.02%
2020/07/02	1	51.20	4	51.30	51.50	-3	4,903	-0.06%
2020/07/01	10	51.20	1	51.50	51.00	9	4,909	0.18%
2020/06/30	0	0.00	1	50.70	51.30	-1	4,942	-0.02%
2020/06/24	10	50.00	0	0.00	50.00	10	4,948	0.20%
2020/06/23	3	50.60	1	51.20	50.30	2	4,989	0.04%
2020/06/19	1	50.70	2	51.60	51.60	-1	5,025	-0.02%
2020/06/18	0	0.00	2	50.40	51.50	-2	5,024	-0.04%
2020/06/17	1	49.90	0	0.00	50.20	1	5,028	0.02%
2020/06/16	1	50.40	0	0.00	50.80	1	5,064	0.02%
2020/06/12	3	48.90	1	48.05	48.80	2	5,072	0.04%
2020/06/11	2	50.90	0	0.00	49.90	2	5,050	0.04%
2020/06/10	3	50.03	1	50.40	51.20	2	5,044	0.04%
2020/06/09	2	51.15	4	50.68	50.30	-2	5,048	-0.04%
2020/06/08	7	50.93	1	51.20	50.20	6	4,972	0.12%
2020/06/05	4	52.98	1	52.70	52.70	3	4,900	0.06%
2020/06/04	10	52.20	1	52.20	52.80	9	4,912	0.18%
2020/06/03	5.1	52.52	0	0.00	52.40	5.1	4,887	0.10%
2020/06/02	14	53.58	9	53.23	53.10	5	4,841	0.10%
2020/06/01	4	52.83	27	52.51	52.50	-23	4,793	-0.48%
2020/05/29	0	0.00	1	53.00	53.60	-1	4,727	-0.02%
2020/05/28	10	54.95	26	54.64	53.90	-16	4,680	-0.34%
2020/05/27	4	54.50	2	54.85	53.60	2	4,567	0.04%
2020/05/26	16	53.28	19	53.80	54.50	-3	4,522	-0.07%
2020/05/25	5	52.66	3	52.33	53.50	2	4,417	0.05%
2020/05/22	28	52.22	0	0.00	51.40	28	4,350	0.64%
2020/05/21	10	51.60	20	52.00	52.00	-10	4,312	-0.23%
2020/05/20	41	50.81	51	51.47	52.40	-10	4,264	-0.23%
2020/05/19	2	52.75	5	51.82	53.00	-3	4,157	-0.07%
2020/05/18	15	51.57	3	50.90	51.10	12	4,019	0.30%
2020/05/15	5	49.68	26	49.73	49.50	-21	3,862	-0.54%
2020/05/14	2	49.95	0	0.00	49.20	2	3,760	0.05%
2020/05/12	6	48.53	20	48.89	49.50	-14	3,465	-0.40%
2020/05/11	28	47.87	15	48.40	48.00	13	3,351	0.39%
2020/05/08	7	45.61	57	45.75	45.80	-50	2,916	-1.71%
2020/05/07	0	0.00	2	41.25	41.65	-2	2,592	-0.08%
2020/05/05	11	40.04	1	39.35	39.85	10	2,508	0.40%
2020/05/04	1	38.45	6	38.48	38.60	-5	2,474	-0.20%
2020/04/30	1	39.20	5	39.20	39.20	-4	2,467	-0.16%
2020/04/29	5	39.47	7	39.75	39.20	-2	2,505	-0.08%
2020/04/28	5	39.24	0	0.00	39.00	5	2,471	0.20%
2020/04/24	0	0.00	2	38.10	37.90	-2	2,474	-0.08%
2020/04/16	0	0.00	26	37.50	37.50	-26	2,545	-1.02%
2020/04/14	0	0.00	164	37.77	37.80	-164	2,611	-6.28%	大賣/鉅額交易
2020/04/10	28	36.73	28	37.07	36.75	0	2,724	0.00%
2020/04/09	110	37.71	1	36.80	36.50	109	2,791	3.90%	大買/鉅額交易
2020/04/08	30	35.75	31	35.92	35.70	-1	2,758	-0.04%
2020/04/07	60	33.75	0	0.00	34.10	60	2,841	2.11%
2020/04/01	1	31.75	0	0.00	31.60	1	3,169	0.03%
2020/03/31	20	31.05	0	0.00	31.40	20	3,135	0.64%
2020/03/30	0	0.00	1	30.90	30.90	-1	3,143	-0.03%
2020/03/27	1	30.60	2	30.90	30.45	-1	3,144	-0.03%
2020/03/25	4	30.30	1	30.45	30.00	3	3,177	0.09%
2020/03/24	1	28.80	1	28.85	28.45	0	3,178	0.00%
2020/03/20	1	29.30	0	0.00	29.30	1	3,268	0.03%
2020/03/18	6	32.90	0	0.00	32.55	6	3,306	0.18%
2020/03/17	0	0.00	8	32.40	33.00	-8	3,382	-0.24%
2020/03/12	2	36.45	0	0.00	35.50	2	3,665	0.05%
2020/03/11	0	0.00	1	38.40	38.00	-1	3,879	-0.03%
2020/03/10	4	36.96	0	0.00	37.60	4	3,913	0.10%
2020/03/09	50	39.45	2	39.45	38.80	48	3,908	1.23%
2020/03/06	1	39.70	0	0.00	39.70	1	3,962	0.03%
2020/03/05	2	40.75	0	0.00	40.70	2	3,994	0.05%
2020/03/03	0	0.00	1	41.45	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	2	38.75	40.00	-2	4,104	-0.05%
2020/02/27	3	39.58	0	0.00	39.50	3	4,139	0.07%
2020/02/26	1	41.40	0	0.00	40.90	1	4,277	0.02%
2020/02/25	2	40.90	0	0.00	41.05	2	4,354	0.05%
2020/02/21	2	40.40	0	0.00	40.20	2	4,407	0.05%
2020/02/19	1	40.80	0	0.00	40.90	1	4,473	0.02%
2020/02/14	0	0.00	2	41.20	41.25	-2	4,802	-0.04%
2020/02/13	1	42.80	0	0.00	41.80	1	4,853	0.02%
2020/02/07	1	41.65	0	0.00	41.65	1	5,733	0.02%
2020/02/05	2	43.43	0	0.00	43.05	2	6,803	0.03%
2020/01/31	0	0.00	11	43.42	44.25	-11	6,815	-0.16%
2020/01/30	1	43.10	0	0.00	43.10	1	6,825	0.01%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/17	1	45.60	0	0.00	45.90	1	6,900	0.01%
2020/01/15	1	44.90	0	0.00	45.00	1	6,900	0.01%
2020/01/14	0	0.00	2	45.45	45.45	-2	6,923	-0.03%
2020/01/13	0	0.00	2	44.85	45.25	-2	6,986	-0.03%
2020/01/10	1	44.90	4	43.85	44.70	-3	7,025	-0.04%
2020/01/09	1	43.80	1	43.90	44.00	0	6,990	0.00%
2020/01/08	1	43.30	0	0.00	43.20	1	6,972	0.01%
2020/01/07	8	43.21	6	42.40	42.60	2	6,929	0.03%
2020/01/06	2	43.35	10	44.35	42.90	-8	6,900	-0.12%
2020/01/03	7	45.60	5	45.43	45.65	2	6,836	0.03%
2020/01/02	1	46.75	0	0.00	46.75	1	6,798	0.01%
2019/12/31	5	47.60	0	0.00	47.35	5	6,846	0.07%
2019/12/30	4	47.76	2	46.73	48.20	2	6,774	0.03%
2019/12/27	0.1	45.05	4	44.40	45.25	-3.9	6,496	-0.06%
2019/12/26	1	44.45	0	0.00	44.10	1	6,427	0.02%
2019/12/24	1	44.10	0	0.00	44.00	1	6,531	0.02%
2019/12/23	0	0.00	5	44.58	44.55	-5	6,546	-0.08%
2019/12/20	5	44.76	5	44.98	44.45	0	6,597	0.00%
2019/12/18	1	44.40	3	44.52	44.35	-2	6,542	-0.03%
2019/12/17	3	44.98	12	44.75	44.70	-9	6,609	-0.14%
2019/12/16	2	44.45	11	44.55	44.45	-9	6,544	-0.14%
2019/12/13	2	44.40	3	43.93	43.65	-1	6,497	-0.02%
2019/12/12	7	44.64	1	44.85	45.00	6	6,451	0.09%
2019/12/11	26	43.75	20	44.18	43.95	6	6,394	0.09%
2019/12/10	4	44.79	3	44.37	44.20	1	6,374	0.02%
2019/12/09	12	44.30	11	44.84	45.55	1	6,283	0.02%
2019/12/06	9	44.71	4	44.71	43.20	5	6,124	0.08%
2019/12/05	11	43.46	1	43.50	43.25	10	5,947	0.17%
2019/12/04	20	43.00	0	0.00	42.80	20	5,925	0.34%
2019/12/03	1	42.05	1	43.50	43.50	0	5,931	0.00%
2019/12/02	12	41.38	8	41.56	41.70	4	5,887	0.07%
2019/11/29	2	42.75	26	42.77	42.65	-24	5,860	-0.41%
2019/11/28	0	0.00	1	43.35	43.25	-1	5,811	-0.02%
2019/11/27	1	43.65	1	43.70	43.35	0	5,937	0.00%
2019/11/26	2	43.45	3	43.92	43.95	-1	5,982	-0.02%
2019/11/25	20	43.50	52	43.71	43.80	-32	6,024	-0.53%
2019/11/22	21	43.20	12	43.26	43.05	9	5,904	0.15%
2019/11/21	0	0.00	7	41.60	42.75	-7	5,881	-0.12%
2019/11/20	2	41.50	0	0.00	41.60	2	5,935	0.03%
2019/11/19	6	42.19	2	41.65	41.85	4	6,173	0.06%
2019/11/18	1	42.50	0	0.00	42.45	1	6,377	0.02%
2019/11/15	5	43.66	12	43.24	42.50	-7	6,449	-0.11%
2019/11/14	0	0.00	6	41.98	42.65	-6	6,527	-0.09%
2019/11/13	4	41.69	2	41.73	41.60	2	6,578	0.03%
2019/11/12	5	40.57	7	41.12	41.50	-2	6,679	-0.03%
2019/11/11	25	41.73	11.4	42.76	40.80	13.6	6,863	0.20%
2019/11/08	13.4	43.69	5	43.12	44.10	8.4	6,978	0.12%
2019/11/07	11	43.16	9	42.93	42.90	2	7,406	0.03%
2019/11/06	9	44.06	35	44.83	43.30	-26	7,756	-0.34%
2019/11/05	42	43.45	194	43.60	44.05	-152	7,513	-2.02%	大賣/鉅額交易
2019/11/04	4	40.46	10	40.74	41.05	-6	6,716	-0.09%
2019/11/01	4	37.54	1	37.50	37.35	3	6,441	0.05%
2019/10/31	1	37.70	0	0.00	38.00	1	6,451	0.02%
2019/10/30	0	0.00	1	37.90	37.85	-1	6,523	-0.02%
2019/10/29	3	38.10	4	38.66	38.10	-1	6,552	-0.02%
2019/10/28	5	39.24	8	38.80	38.75	-3	6,532	-0.05%
2019/10/25	15	39.56	7	39.73	39.20	8	6,523	0.12%
2019/10/24	1	38.90	1	39.00	39.35	0	6,450	0.00%
2019/10/23	130	39.79	1	39.55	38.60	129	6,442	2.00%	大買/鉅額交易
2019/10/22	1	38.95	3	38.75	38.95	-2	6,487	-0.03%
2019/10/21	27	39.01	21	38.83	38.80	6	6,538	0.09%
2019/10/18	22	38.15	0	0.00	38.40	22	6,464	0.34%
2019/10/17	1	37.90	2	37.88	37.95	-1	6,408	-0.02%
2019/10/16	2	37.38	3	37.40	37.45	-1	6,441	-0.02%
2019/10/14	0	0.00	5	37.20	36.65	-5	6,459	-0.08%
2019/10/09	3	36.77	10	36.75	36.80	-7	6,430	-0.11%
2019/10/08	5	38.32	4	39.28	37.60	1	6,393	0.02%
2019/10/07	0	0.00	14	38.42	38.65	-14	6,324	-0.22%
2019/10/04	4	36.98	0	0.00	36.65	4	6,187	0.06%
2019/10/03	1	37.30	0	0.00	37.60	1	6,099	0.02%
2019/10/02	2	37.50	1	37.30	37.40	1	6,086	0.02%
2019/10/01	3	36.85	1	37.80	37.50	2	6,093	0.03%
2019/09/27	4	37.59	1	38.00	37.70	3	6,045	0.05%
2019/09/26	20	39.74	0	0.00	39.15	20	5,980	0.33%
2019/09/25	8	39.66	1	40.60	39.75	7	5,960	0.12%
2019/09/23	9	40.05	1	39.65	39.70	8	5,875	0.14%
2019/09/20	4	39.76	5	39.88	40.20	-1	5,815	-0.02%
2019/09/19	2	39.05	10	39.01	39.70	-8	5,713	-0.14%
2019/09/17	2	38.75	7	39.07	38.75	-5	5,646	-0.09%
2019/09/16	2	39.15	0	0.00	39.05	2	5,621	0.04%
2019/09/12	0	0.00	1	38.05	38.60	-1	5,580	-0.02%
2019/09/11	9	37.62	12	37.63	37.60	-3	5,545	-0.05%
2019/09/10	5	38.61	5	38.83	38.30	0	5,472	0.00%
2019/09/09	1	38.75	2	39.05	38.75	-1	5,429	-0.02%
2019/09/06	2	38.88	1	38.50	38.65	1	5,360	0.02%
2019/09/05	2	38.73	7	38.65	38.70	-5	5,331	-0.09%
2019/09/04	2	38.63	2	38.25	38.65	0	5,283	0.00%
2019/09/03	1	38.05	1	38.65	38.05	0	5,259	0.00%
2019/09/02	28	37.99	1	37.75	38.00	27	5,235	0.52%
2019/08/30	15	38.82	15	38.07	38.00	0	5,193	0.00%
2019/08/29	2	37.98	1	37.70	38.45	1	5,041	0.02%
2019/08/28	2	38.40	1	38.65	38.50	1	4,961	0.02%
2019/08/27	8	37.79	3	37.98	37.65	5	4,855	0.10%
2019/08/26	5	37.71	10	37.70	37.65	-5	4,812	-0.10%
2019/08/23	11	39.36	3	39.58	39.50	8	4,725	0.17%
2019/08/22	8	40.86	16	40.84	40.35	-8	4,597	-0.17%
2019/08/21	10	40.26	8	40.61	41.50	2	4,352	0.05%
2019/08/20	15	39.49	21	38.76	38.70	-6	4,111	-0.15%
2019/08/19	27	40.15	4	39.43	39.30	23	4,024	0.57%
2019/08/16	25	39.66	5	39.56	38.80	20	3,812	0.52%
2019/08/15	10	39.19	148	39.11	39.30	-138	3,673	-3.76%	大賣/鉅額交易
2019/08/14	16	40.96	49	41.14	41.10	-33	3,505	-0.94%
2019/08/13	42	41.61	105	42.22	41.75	-63	3,241	-1.94%	大賣/
2019/08/12	18	40.76	29	41.16	42.70	-11	2,930	-0.38%
2019/08/08	5	38.73	16	38.30	39.30	-11	2,351	-0.47%
2019/08/07	2	35.63	22	35.42	35.75	-20	1,848	-1.08%
2019/08/06	27	32.42	0	0.00	32.50	27	1,686	1.60%
2019/08/05	1	33.40	0	0.00	32.95	1	1,691	0.06%
2019/08/02	29	34.57	30	34.75	33.80	-1	1,692	-0.06%
2019/08/01	3	34.98	2	35.30	34.90	1	1,663	0.06%
2019/07/31	1	34.40	3	34.75	35.25	-2	1,583	-0.13%
2019/07/30	3	33.92	0	0.00	33.70	3	1,539	0.19%
2019/07/25	0	0.00	2	35.00	35.30	-2	1,480	-0.14%
2019/07/24	0	0.00	12	35.24	35.05	-12	1,462	-0.82%
2019/07/23	1	33.40	5	33.52	34.25	-4	1,394	-0.29%
2019/07/22	0	0.00	15	33.08	33.20	-15	1,314	-1.14%
2019/07/19	2	32.65	0	0.00	32.90	2	1,310	0.15%
2019/07/18	4	33.01	0	0.00	32.60	4	1,302	0.31%
2019/07/17	1	32.60	8	32.70	32.70	-7	1,280	-0.55%
2019/07/16	8	31.65	0	0.00	31.80	8	1,255	0.64%
2019/07/15	0	0.00	7	31.30	31.25	-7	1,342	-0.52%
2019/07/12	2	31.30	0	0.00	31.25	2	1,405	0.14%
2019/07/10	1	31.75	0	0.00	31.65	1	1,602	0.06%
2019/07/05	6	31.90	2	31.95	31.90	4	1,815	0.22%
2019/07/04	3	33.65	1	33.55	33.65	2	1,809	0.11%
2019/07/03	10	33.61	0	0.00	33.55	10	1,790	0.56%
2019/07/02	2	33.85	1	33.95	33.95	1	1,808	0.06%
2019/07/01	0	0.00	1	33.95	33.90	-1	1,803	-0.06%
2019/06/27	0	0.00	2	32.85	32.85	-2	1,834	-0.11%
2019/06/21	51	33.60	0	0.00	33.40	51	1,954	2.61%
2019/06/11	1	32.10	0	0.00	32.20	1	2,071	0.05%
2019/06/10	0	0.00	2	32.05	32.00	-2	2,079	-0.10%
2019/06/05	1	31.70	0	0.00	31.45	1	2,101	0.05%
2019/05/31	50	31.43	1	31.00	31.45	49	2,220	2.21%
2019/05/29	0	0.00	1	30.25	30.50	-1	2,255	-0.04%
2019/05/28	0	0.00	1	29.95	30.55	-1	2,283	-0.04%
2019/05/27	6	29.55	0	0.00	29.60	6	2,277	0.26%
2019/05/24	1	29.05	1	29.55	29.05	0	2,280	0.00%
2019/05/23	1	30.00	1	29.90	29.50	0	2,260	0.00%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/17	4	30.54	0	0.00	30.40	4	2,283	0.18%
2019/05/14	3	32.25	0	0.00	32.20	3	2,305	0.13%
2019/05/13	3	32.07	0	0.00	32.00	3	2,325	0.13%
2019/05/10	3	34.23	1	34.20	33.40	2	2,351	0.09%
2019/05/09	5	35.35	0	0.00	34.80	5	2,330	0.21%
2019/05/08	2	35.50	0	0.00	35.80	2	2,314	0.09%
2019/05/03	1	37.10	0	0.00	37.00	1	2,309	0.04%
2019/05/02	1	36.50	0	0.00	37.00	1	2,306	0.04%
2019/04/30	6	36.20	0	0.00	36.20	6	2,300	0.26%
2019/04/23	1	38.00	0	0.00	38.15	1	2,274	0.04%
2019/04/22	2	38.40	0	0.00	38.40	2	2,249	0.09%
2019/04/19	1	38.25	0	0.00	38.20	1	2,243	0.04%
2019/04/18	1	37.60	0	0.00	37.55	1	2,146	0.05%
2019/04/17	4	39.03	1	39.15	38.50	3	2,105	0.14%
2019/04/16	4	38.86	1	38.10	38.45	3	1,992	0.15%
2019/04/15	1	39.30	25	38.04	39.15	-24	1,931	-1.24%
2019/04/12	0	0.00	1	35.65	35.75	-1	1,738	-0.06%
2019/04/11	1	35.90	0	0.00	35.85	1	1,734	0.06%
2019/04/10	4	36.10	0	0.00	36.05	4	1,730	0.23%
2019/04/09	5	36.10	0	0.00	36.00	5	1,715	0.29%
2019/04/08	2	36.13	0	0.00	36.15	2	1,707	0.12%
2019/04/02	2	35.65	0	0.00	35.55	2	1,754	0.11%
2019/04/01	0	0.00	2	35.50	35.60	-2	1,788	-0.11%
2019/03/29	1	35.30	0	0.00	35.30	1	1,754	0.06%
2019/03/28	1	36.05	0	0.00	35.70	1	1,726	0.06%
2019/03/27	0	0.00	6	36.54	36.40	-6	1,726	-0.35%
2019/03/26	2	36.88	0	0.00	36.65	2	1,758	0.11%
2019/03/25	2	36.78	0	0.00	36.75	2	1,734	0.12%
2019/03/22	2	37.28	0	0.00	37.20	2	1,800	0.11%
2019/03/19	2	37.45	0	0.00	37.40	2	1,840	0.11%
2019/03/15	2	37.30	0	0.00	37.15	2	1,884	0.11%
2019/03/14	13	38.25	0	0.00	37.80	13	1,898	0.68%
2019/03/11	2	38.50	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.25	1	39.15	39.00	0	2,143	0.00%
2019/03/06	12	40.95	11	40.78	40.75	1	2,195	0.05%
2019/03/04	0	0.00	6	39.30	39.75	-6	2,332	-0.26%
2019/02/27	4	38.40	0	0.00	38.30	4	2,312	0.17%
2019/02/26	22	39.00	0	0.00	38.85	22	2,293	0.96%
2019/02/25	1	39.40	0	0.00	39.40	1	2,323	0.04%
2019/02/21	0	0.00	5	40.00	40.35	-5	2,306	-0.22%
2019/02/19	2	40.00	0	0.00	39.85	2	2,275	0.09%
2019/02/18	5	39.50	0	0.00	39.65	5	2,250	0.22%
2019/02/13	1	39.50	0	0.00	39.50	1	2,184	0.05%
2019/02/12	2	39.55	0	0.00	40.05	2	2,166	0.09%
2019/02/11	1	39.20	0	0.00	39.25	1	2,133	0.05%
2019/01/25	0	0.00	1	38.80	38.40	-1	2,078	-0.05%
2019/01/21	0	0.00	3	38.15	38.15	-3	2,051	-0.15%
2019/01/15	2	37.05	2	37.00	36.90	0	2,048	0.00%
2019/01/10	1	38.00	1	37.50	37.55	0	2,014	0.00%
2019/01/09	100	37.76	0	0.00	37.60	100	2,016	4.96%
2019/01/08	1	36.70	0	0.00	37.05	1	2,001	0.05%
2019/01/03	0	0.00	1	36.80	36.80	-1	1,998	-0.05%
2018/12/28	0	0.00	1	37.20	37.10	-1	2,027	-0.05%
2018/12/25	1	39.35	1	39.00	38.15	0	2,068	0.00%
2018/12/20	2	36.85	1	37.10	36.15	1	2,040	0.05%
2018/12/18	3	39.15	0	0.00	39.15	3	2,005	0.15%
2018/12/17	1	40.90	0	0.00	40.50	1	1,999	0.05%
2018/12/13	1	40.00	1	39.80	39.50	0	1,936	0.00%
2018/12/12	0	0.00	2	40.10	39.95	-2	1,940	-0.10%
2018/12/07	1	39.30	0	0.00	41.00	1	1,952	0.05%
2018/12/06	1	39.90	1	39.30	39.20	0	1,912	0.00%
2018/12/05	1	41.40	35	41.43	41.40	-34	1,870	-1.82%
2018/12/04	0	0.00	2.4	41.19	41.40	-2.4	1,835	-0.13%
2018/12/03	1.3	40.75	3	39.50	40.95	-1.7	1,856	-0.09%
2018/11/29	2	39.00	6	39.32	39.20	-4	1,870	-0.21%
2018/11/28	5	38.06	4	38.00	38.00	1	1,890	0.05%
2018/11/27	3	37.80	0	0.00	37.80	3	1,944	0.15%
2018/11/23	4	35.25	0	0.00	35.00	4	2,208	0.18%
2018/11/22	1	34.50	1	35.50	34.60	0	2,359	0.00%
2018/11/13	4	33.35	0	0.00	34.00	4	2,558	0.16%
2018/11/09	1	34.10	0	0.00	34.10	1	2,579	0.04%
2018/11/07	1	35.30	0	0.00	35.10	1	2,570	0.04%
2018/11/05	0	0.00	1	35.30	35.20	-1	2,599	-0.04%
2018/11/02	5	35.25	6	36.37	36.60	-1	2,597	-0.04%
2018/10/26	1	32.25	1	31.90	31.70	0	2,637	0.00%
2018/10/25	0	0.00	1	31.70	31.70	-1	2,637	-0.04%
2018/10/24	1	34.45	1	34.60	34.30	0	2,631	0.00%
2018/10/18	0	0.00	1	36.60	36.55	-1	2,756	-0.04%
2018/10/15	30	36.20	0	0.00	36.10	30	2,825	1.06%
2018/10/12	0	0.00	1	36.20	36.20	-1	2,907	-0.03%
2018/10/09	1	40.70	0	0.00	39.00	1	3,019	0.03%
2018/10/08	0	0.00	1	40.90	40.50	-1	2,997	-0.03%
2018/10/05	3	41.15	3	40.55	40.55	0	3,008	0.00%
2018/10/04	1	43.00	10	42.53	42.85	-9	2,990	-0.30%
2018/10/02	3	45.95	3	45.00	45.00	0	3,024	0.00%
2018/10/01	1	45.00	2	44.98	45.00	-1	2,999	-0.03%
2018/09/28	2	43.60	1	43.70	43.65	1	2,989	0.03%
2018/09/26	7	43.95	5	43.70	43.70	2	2,985	0.07%
2018/09/25	1	43.30	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	43.65	0	0.00	43.85	0	3,078	0.00%
2018/09/20	3	42.90	12	42.07	41.90	-9	3,210	-0.28%
2018/09/19	1	44.55	0	0.00	44.10	1	3,237	0.03%
2018/09/18	4	44.08	6	43.97	44.00	-2	3,234	-0.06%
2018/09/17	4	44.00	4	44.05	44.05	0	3,223	0.00%
2018/09/14	9	44.18	9	44.39	44.40	0	3,207	0.00%
2018/09/12	9	45.10	2	45.20	46.10	7	3,142	0.22%
2018/09/10	1	46.00	0	0.00	44.05	1	3,236	0.03%
2018/09/07	2	46.43	4	47.61	45.25	-2	3,224	-0.06%
2018/09/06	17	49.08	9	48.91	49.15	8	3,176	0.25%
2018/09/05	2	48.38	1	48.00	48.20	1	3,136	0.03%
2018/09/04	2	49.50	10	48.70	49.00	-8	3,106	-0.26%
2018/09/03	1	51.20	1	48.55	48.80	0	3,051	0.00%
2018/08/31	2	48.35	6	48.88	50.30	-4	2,962	-0.14%
2018/08/30	8	47.34	17.5	48.04	47.60	-9.5	2,741	-0.35%
2018/08/29	4.5	46.26	41	46.62	47.20	-36.5	2,671	-1.36%
2018/08/28	0	0.00	2	44.48	44.60	-2	2,691	-0.07%
2018/08/24	2	43.75	0	0.00	43.50	2	2,677	0.07%
2018/08/22	2	44.68	0	0.00	44.50	2	2,667	0.07%
2018/08/17	1	42.40	5	42.70	42.95	-4	2,562	-0.16%
2018/08/16	0	0.00	21	41.71	41.85	-21	2,559	-0.82%
2018/08/15	2	42.50	0	0.00	42.20	2	2,595	0.08%
2018/08/13	0	0.00	11	42.72	42.10	-11	2,636	-0.42%
2018/08/09	0	0.00	4	42.98	43.60	-4	2,617	-0.15%
2018/08/08	7	44.24	5	44.29	43.15	2	2,619	0.08%
2018/08/07	2	43.15	0	0.00	43.05	2	2,596	0.08%
2018/08/02	8	44.64	3	43.75	43.00	5	2,693	0.19%
2018/08/01	2	43.70	2	44.30	44.40	0	2,676	0.00%
2018/07/31	5	43.75	0	0.00	44.20	5	2,683	0.19%
2018/07/30	0	0.00	4	43.55	42.70	-4	2,714	-0.15%
2018/07/27	4	43.95	4	44.46	43.50	0	2,725	0.00%
2018/07/26	4	43.81	3	43.80	44.15	1	2,661	0.04%
2018/07/25	0	0.00	6	44.10	44.05	-6	2,686	-0.22%
2018/07/24	2	43.65	0	0.00	43.70	2	2,666	0.08%
2018/07/23	1	42.80	1	42.75	43.00	0	2,683	0.00%
2018/07/20	6	44.08	8	44.26	43.70	-2	2,688	-0.07%
2018/07/19	14	45.05	4	45.05	44.80	10	2,662	0.38%
2018/07/18	44	45.00	37	44.96	46.45	7	2,624	0.27%
2018/07/17	2	42.25	4	43.06	42.25	-2	2,502	-0.08%
2018/07/16	4	43.48	2	43.95	43.05	2	2,580	0.08%
2018/07/13	22	43.73	4	43.98	43.60	18	2,649	0.68%
2018/07/12	15	43.80	0	0.00	43.55	15	2,677	0.56%
2018/07/11	6	43.76	9	43.58	43.65	-3	2,692	-0.11%
2018/07/10	4	42.71	2	43.10	42.90	2	2,662	0.08%
2018/07/06	0	0.00	3	42.10	41.90	-3	2,632	-0.11%
2018/07/05	3	41.68	5	42.05	42.00	-2	2,621	-0.08%
2018/07/04	4	42.50	1	41.95	42.50	3	2,618	0.11%
2018/07/03	14	44.21	9	44.22	43.50	5	2,613	0.19%
2018/07/02	10	44.22	14	44.50	44.55	-4	2,564	-0.16%
2018/06/29	7	43.82	15	44.47	43.20	-8	2,553	-0.31%
2018/06/28	11	43.32	0	0.00	44.15	11	2,405	0.46%
2018/06/26	5	40.11	0	0.00	39.90	5	2,341	0.21%
2018/06/25	0	0.00	2	41.00	41.35	-2	2,337	-0.09%
2018/06/22	0	0.00	6	40.57	40.45	-6	2,343	-0.26%
2018/06/21	6	41.27	0	0.00	41.00	6	2,351	0.26%
2018/06/20	0	0.00	1	40.85	40.75	-1	2,383	-0.04%
2018/06/19	8	45.08	3	44.55	44.55	5	2,338	0.21%
2018/06/15	2	44.83	4	44.03	44.90	-2	2,266	-0.09%
2018/06/14	3	43.87	1	45.00	43.80	2	2,220	0.09%
2018/06/13	4	44.58	2	45.20	44.85	2	2,199	0.09%
2018/06/12	0	0.00	4	44.65	44.10	-4	2,191	-0.18%
2018/06/11	8	44.83	9	44.93	44.80	-1	2,200	-0.05%
2018/06/08	5	46.49	9	46.61	46.00	-4	2,233	-0.18%
2018/06/07	11	46.50	2	47.15	46.15	9	2,252	0.40%
2018/06/06	4	46.70	2	46.93	46.90	2	2,247	0.09%
2018/06/05	8	46.64	22	46.52	47.35	-14	2,178	-0.64%
2018/06/04	15	42.38	29	42.12	43.75	-14	2,015	-0.69%
2018/06/01	4	39.68	3	40.00	39.80	1	1,961	0.05%
2018/05/31	4	39.48	5	39.24	39.00	-1	1,989	-0.05%
2018/05/30	3	39.10	1	39.50	39.05	2	2,053	0.10%
2018/05/29	5	40.18	1	41.00	39.80	4	2,074	0.19%
2018/05/28	0	0.00	1	40.45	40.60	-1	2,075	-0.05%
2018/05/25	0	0.00	4	39.80	39.80	-4	2,086	-0.19%
2018/05/24	0	0.00	2	40.05	40.00	-2	2,092	-0.10%
2018/05/23	28	39.78	8	39.54	39.85	20	2,111	0.95%
2018/05/22	22	39.32	62	39.46	39.10	-40	2,087	-1.92%
2018/05/21	21	40.35	11	40.23	40.50	10	2,103	0.48%
2018/05/18	5	39.36	5	39.50	39.05	0	2,097	0.00%
2018/05/17	5	39.42	4	39.68	39.55	1	2,136	0.05%
2018/05/16	5	39.70	1	40.45	39.50	4	2,181	0.18%
2018/05/15	9	40.07	0	0.00	40.00	9	2,209	0.41%
2018/05/14	2	41.08	6	41.12	40.75	-4	2,261	-0.18%
2018/05/11	15	40.07	28	39.92	40.20	-13	2,269	-0.57%
2018/05/08	2	38.53	0	0.00	38.80	2	2,294	0.09%
2018/05/07	0	0.00	7	39.42	39.10	-7	2,314	-0.30%
2018/05/04	6	37.42	4	38.35	37.70	2	2,350	0.09%
2018/05/03	1	38.60	23	38.17	38.25	-22	2,464	-0.89%
2018/05/02	10	37.25	13	37.21	37.25	-3	2,633	-0.11%
2018/04/30	11	36.67	6	37.08	36.40	5	2,711	0.18%
2018/04/27	10	36.57	15	37.15	37.35	-5	2,715	-0.18%
2018/04/26	9	36.31	5	36.04	35.80	4	2,752	0.15%
2018/04/25	4	36.33	5	36.90	36.80	-1	2,770	-0.04%
2018/04/24	20	36.56	18	37.15	36.35	2	2,757	0.07%
2018/04/23	0	0.00	9	38.45	38.05	-9	2,763	-0.33%
2018/04/20	38	38.87	17	40.16	38.45	21	2,746	0.76%
2018/04/19	24	39.59	8	40.46	39.25	16	2,672	0.60%
2018/04/18	6	40.50	4	40.41	40.15	2	2,627	0.08%
2018/04/17	41	42.28	0	0.00	41.35	41	2,613	1.57%
2018/04/16	11	44.35	0	0.00	43.95	11	2,577	0.43%
2018/04/13	4	44.93	3	45.60	45.10	1	2,570	0.04%
2018/04/12	0	0.00	1	44.85	45.15	-1	2,570	-0.04%
2018/04/11	3	44.50	4	45.04	44.55	-1	2,598	-0.04%
2018/04/10	1	44.40	0	0.00	44.45	1	2,646	0.04%
2018/04/09	2	43.90	0	0.00	44.20	2	2,676	0.07%
2018/04/03	1	44.55	2	44.65	44.70	-1	2,697	-0.04%
2018/04/02	5	43.30	7	44.63	45.35	-2	2,710	-0.07%
2018/03/31	8	44.76	0	0.00	44.20	8	2,674	0.30%
2018/03/30	0	0.00	2	45.10	44.90	-2	2,668	-0.07%
2018/03/29	6	45.13	0	0.00	45.05	6	2,673	0.22%
2018/03/28	7	46.04	6	46.03	45.80	1	2,667	0.04%
2018/03/27	4	46.64	4	46.71	46.05	0	2,662	0.00%
2018/03/26	4	45.54	0	0.00	45.40	4	2,659	0.15%
2018/03/23	16	45.93	4	46.18	45.50	12	2,650	0.45%
2018/03/22	5	48.06	4	49.09	47.85	1	2,630	0.04%
2018/03/21	5	48.59	1	48.90	48.70	4	2,644	0.15%
2018/03/16	1	48.65	1	48.75	48.75	0	2,730	0.00%
2018/03/15	1	48.30	4	48.61	48.45	-3	2,769	-0.11%
2018/03/14	6	47.93	0	0.00	47.80	6	2,775	0.22%
2018/03/13	3	49.03	0	0.00	48.90	3	2,767	0.11%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/08	1	50.50	2	50.50	50.40	-1	2,776	-0.04%
2018/03/07	0	0.00	3	51.00	50.90	-3	2,849	-0.11%
2018/03/06	0	0.00	2	52.00	51.70	-2	2,892	-0.07%
2018/03/05	2	53.40	0	0.00	52.80	2	2,915	0.07%
2018/03/02	2	50.80	1	50.50	51.70	1	2,877	0.03%
2018/03/01	2	51.70	0	0.00	51.80	2	2,861	0.07%
2018/02/27	1	52.40	0	0.00	50.80	1	2,903	0.03%
2018/02/26	1	52.50	1	52.70	52.20	0	2,943	0.00%
2018/02/22	0	0.00	1	52.00	51.50	-1	2,953	-0.03%
2018/02/21	1	53.30	0	0.00	52.20	1	2,957	0.03%
2018/02/12	2	50.90	1	50.70	50.50	1	2,944	0.03%
2018/02/09	2	50.90	1	51.10	50.70	1	2,946	0.03%
2018/02/08	1	51.80	3	52.97	53.50	-2	2,918	-0.07%
2018/02/07	0	0.00	4	51.25	51.00	-4	2,883	-0.14%
2018/02/06	9	50.29	11	50.14	49.65	-2	2,897	-0.07%
2018/02/05	4	53.10	1	52.90	52.70	3	2,870	0.10%
2018/02/02	7	56.20	1	58.00	56.00	6	2,889	0.21%
2018/02/01	1	58.30	0.5	57.50	57.50	0.5	2,945	0.02%
2018/01/31	0.5	59.20	5	58.90	59.50	-4.5	2,934	-0.15%
2018/01/30	2	58.10	3	57.60	57.50	-1	2,937	-0.03%
2018/01/29	6	58.13	1	60.20	58.50	5	2,999	0.17%
2018/01/26	4	58.25	3	58.73	57.00	1	2,955	0.03%
2018/01/25	5	59.52	2	59.05	58.90	3	2,847	0.11%
2018/01/24	8	55.16	2	54.95	55.90	6	2,779	0.22%
2018/01/23	2	54.20	46	53.64	53.10	-44	2,776	-1.58%
2018/01/22	1	54.30	1	53.90	54.00	0	2,811	0.00%
2018/01/19	2	52.60	0	0.00	53.10	2	2,819	0.07%
2018/01/18	0	0.00	1	52.00	51.20	-1	2,825	-0.04%
2018/01/17	10	52.60	0	0.00	51.90	10	2,844	0.35%
2018/01/16	1	50.60	1.1	50.23	50.60	-0.1	2,867	0.00%
2018/01/15	1.1	50.50	0	0.00	50.70	1.1	2,958	0.04%
2018/01/12	1	49.80	0	0.00	49.80	1	3,160	0.03%
2018/01/09	0	0.00	4	51.33	50.90	-4	3,512	-0.11%
2018/01/08	4	51.70	2	52.20	51.00	2	3,583	0.06%
2018/01/05	3	52.50	3	52.40	52.30	0	3,640	0.00%
2018/01/04	38	53.48	8	53.63	54.00	30	3,698	0.81%
2018/01/03	2	51.80	11	51.75	51.50	-9	3,789	-0.24%
2018/01/02	11	51.35	1	50.30	50.30	10	3,843	0.26%