建準 (2421)-玉山-新莊券商分點個股進出

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
113.0
漲跌
▲2.5
漲幅
+2.26%
成交量
9,400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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	7.1	114.80	6	115.67	113.00	1.1	16,379	0.01%
2024/04/25	5.1	111.49	1	110.50	110.50	4.1	16,446	0.02%
2024/04/24	4.1	114.51	5	114.10	113.50	-1	16,450	-0.01%
2024/04/23	5	109.60	5	110.30	109.50	0	16,467	0.00%
2024/04/22	14	110.39	15	110.83	109.00	-1	16,612	-0.01%
2024/04/19	9.1	113.72	8	113.19	112.00	1.1	16,680	0.01%
2024/04/18	13.1	115.00	15	115.33	115.50	-1.9	16,710	-0.01%
2024/04/17	3	116.67	3	117.17	116.50	0	16,805	0.00%
2024/04/16	6.1	116.41	6	117.50	115.50	0.1	16,969	0.00%
2024/04/15	4.2	120.71	9.1	120.38	120.50	-4.9	17,056	-0.03%
2024/04/12	4	123.38	12.2	122.71	123.00	-8.2	17,061	-0.05%
2024/04/11	1.3	123.00	22	123.00	122.50	-20.7	17,176	-0.12%
2024/04/10	12	125.29	5	125.60	123.00	7	17,267	0.04%
2024/04/09	8.1	129.69	5	129.50	128.00	3.1	17,307	0.02%
2024/04/08	12.2	131.58	3	132.00	132.50	9.2	17,458	0.05%
2024/04/03	26.1	129.25	11	128.68	128.50	15.1	17,543	0.09%
2024/04/02	13.1	130.73	7.5	129.33	128.50	5.6	17,602	0.03%
2024/04/01	6	131.84	6	133.75	134.00	0	17,668	0.00%
2024/03/29	64	135.34	80.2	137.91	131.00	-16.2	17,620	-0.09%
2024/03/28	49	132.01	38	132.26	131.50	11	17,305	0.06%
2024/03/27	38	130.55	48.2	130.77	132.00	-10.2	17,599	-0.06%
2024/03/26	38	127.18	47.3	129.12	129.00	-9.3	17,322	-0.05%
2024/03/25	25.5	123.81	32	124.50	125.50	-6.5	16,892	-0.04%
2024/03/22	4	120.75	4.1	121.39	120.50	-0.1	16,746	0.00%
2024/03/21	6.1	119.26	1	120.00	120.00	5.1	16,697	0.03%
2024/03/20	12	120.67	3.4	119.50	119.00	8.6	16,679	0.05%
2024/03/19	9	120.22	6	122.42	122.00	3	16,634	0.02%
2024/03/18	11	118.59	13.2	119.88	123.00	-2.1	16,533	-0.01%
2024/03/15	14.1	118.39	13	117.73	117.50	1.1	16,458	0.01%
2024/03/14	17.1	118.39	17	119.15	118.00	0.1	16,399	0.00%
2024/03/13	26.3	123.15	22	118.55	118.50	4.3	16,296	0.03%
2024/03/12	31	125.92	15	124.23	126.00	16	16,042	0.10%
2024/03/11	17	123.88	15	125.10	123.50	2	16,071	0.01%
2024/03/08	32	125.49	47	124.98	123.00	-15	16,014	-0.09%
2024/03/07	34.1	129.81	80.6	125.61	125.00	-46.5	15,879	-0.29%
2024/03/06	103.1	134.80	32.1	133.65	133.50	71	15,534	0.46%	大買/
2024/03/05	11.1	130.96	12.1	131.19	131.00	-1	15,236	-0.01%
2024/03/04	31	130.47	30.7	129.43	127.00	0.3	15,135	0.00%
2024/03/01	32.6	128.93	28.1	129.98	131.00	4.5	14,965	0.03%
2024/02/29	12	126.71	10.1	125.17	127.00	1.9	14,759	0.01%
2024/02/27	23.2	125.42	39	122.83	124.50	-15.8	14,539	-0.11%
2024/02/26	22	124.34	17	126.09	127.50	5	14,411	0.03%
2024/02/23	50.4	128.68	13.5	127.91	125.00	36.9	14,288	0.26%
2024/02/22	33.1	135.92	13	134.88	132.50	20.1	13,948	0.14%
2024/02/21	13.5	132.80	10	132.45	132.00	3.5	13,715	0.03%
2024/02/20	38.4	133.09	48	133.05	134.00	-9.6	13,634	-0.07%
2024/02/19	15.3	137.22	12	136.42	134.50	3.3	13,535	0.02%
2024/02/16	22	136.20	10	136.75	136.00	12	13,404	0.09%
2024/02/15	44.4	139.29	37.1	138.91	138.00	7.3	13,144	0.06%
2024/02/05	55.6	137.59	44.1	135.67	132.50	11.6	12,740	0.09%
2024/02/02	35.2	128.51	124.5	132.63	134.50	-89.3	12,054	-0.74%	大賣/
2024/02/01	36	121.68	66.5	121.16	122.50	-30.5	11,430	-0.27%
2024/01/31	26.2	116.83	23.5	117.08	116.50	2.7	11,199	0.02%
2024/01/30	63.3	119.47	54.1	119.56	118.00	9.2	11,261	0.08%
2024/01/29	37.1	115.39	43.3	117.05	117.00	-6.2	10,883	-0.06%
2024/01/26	38.8	110.01	46.6	110.53	109.00	-7.8	10,329	-0.08%
2024/01/25	13.6	109.38	17.6	109.94	109.00	-4	10,066	-0.04%
2024/01/24	40	112.16	23.1	111.72	111.50	16.9	9,756	0.17%
2024/01/23	14.8	110.04	48.4	108.90	111.50	-33.6	9,444	-0.36%
2024/01/22	28	105.45	29	105.02	107.50	-1	8,967	-0.01%
2024/01/19	11.1	99.38	9.2	99.51	100.50	1.9	8,676	0.02%
2024/01/18	8	96.29	8	96.59	95.60	0	8,518	0.00%
2024/01/17	13.2	98.26	8	97.99	97.70	5.2	8,490	0.06%
2024/01/16	19.1	101.00	17	100.66	99.40	2.1	8,459	0.03%
2024/01/15	20.1	101.75	17	102.59	101.50	3.1	8,322	0.04%
2024/01/12	16.1	102.60	9	103.22	102.50	7.1	8,275	0.09%
2024/01/11	26.1	101.94	15	101.60	101.50	11.1	8,245	0.13%
2024/01/10	11	99.87	13	100.16	102.00	-2	8,263	-0.02%
2024/01/09	49.1	98.44	20	99.09	97.50	29.1	8,176	0.36%
2024/01/08	3.1	98.19	2	99.00	98.10	1.1	8,102	0.01%
2024/01/05	21.2	100.44	17	98.78	98.70	4.2	8,110	0.05%
2024/01/04	2	102.50	11	101.45	101.00	-9	8,137	-0.11%
2024/01/03	26.2	106.25	22	105.89	104.50	4.2	8,332	0.05%
2024/01/02	66.6	110.26	58.1	109.51	109.00	8.5	8,274	0.10%
2023/12/29	5	107.90	3.1	108.32	107.50	1.9	8,143	0.02%
2023/12/28	17	106.30	28	106.88	105.50	-11	8,057	-0.14%
2023/12/27	22	106.93	18.7	106.56	108.00	3.3	8,127	0.04%
2023/12/26	28.1	105.21	14	105.86	106.00	14.1	8,206	0.17%
2023/12/25	17	108.64	12.1	107.58	105.00	4.9	8,301	0.06%
2023/12/22	27	105.80	31.1	105.21	106.00	-4.1	7,963	-0.05%
2023/12/21	2	94.76	5.8	95.65	96.50	-3.8	7,744	-0.05%
2023/12/20	6	94.78	7	95.19	94.70	-1	7,812	-0.01%
2023/12/19	3	92.67	7	92.56	93.60	-4	7,904	-0.05%
2023/12/18	3	93.60	2	94.15	93.60	1	7,947	0.01%
2023/12/15	9	94.98	2	95.90	93.80	7	8,032	0.09%
2023/12/14	1	95.20	3	95.27	95.10	-2	8,186	-0.02%
2023/12/13	2	94.40	2	95.65	94.10	0	8,232	0.00%
2023/12/12	3	94.03	1	93.50	93.50	2	8,288	0.02%
2023/12/11	2	94.75	1	94.20	94.20	1	8,382	0.01%
2023/12/08	0	0.00	1	96.00	95.30	-1	8,450	-0.01%
2023/12/07	6	94.27	14.1	95.52	94.70	-8.1	8,538	-0.09%
2023/12/06	8	96.71	17	99.49	95.40	-9	8,671	-0.10%
2023/12/05	4	95.10	4.2	96.29	96.20	-0.2	8,706	0.00%
2023/12/04	8.3	96.12	0	0.00	94.00	8.3	8,737	0.09%
2023/12/01	2	98.95	7	98.66	99.00	-5	8,752	-0.06%
2023/11/30	15	98.56	6	98.55	98.40	9	8,901	0.10%
2023/11/29	0	0.00	6	100.18	99.60	-6	8,945	-0.07%
2023/11/28	1	98.90	11.1	96.34	98.50	-10.1	9,067	-0.11%
2023/11/27	3	95.10	15	93.73	93.60	-12	9,242	-0.13%
2023/11/24	1	97.80	1	98.10	97.10	0	9,469	0.00%
2023/11/22	10	99.76	13.1	99.93	99.10	-3.1	10,020	-0.03%
2023/11/21	20	101.60	28	101.79	101.50	-8	10,285	-0.08%
2023/11/20	12	100.43	1	102.00	102.00	11	10,949	0.10%
2023/11/17	10	100.05	1.1	100.05	100.00	8.9	11,177	0.08%
2023/11/16	13.1	100.35	8	99.80	101.00	5.1	11,857	0.04%
2023/11/15	9	99.28	7	99.33	98.80	2	12,273	0.02%
2023/11/14	5	97.73	2	97.35	97.10	3	12,830	0.02%
2023/11/13	2	97.75	3	98.27	97.90	-1	13,796	-0.01%
2023/11/10	12	96.08	3	96.83	95.20	9	14,333	0.06%
2023/11/09	5	99.36	22	99.51	99.60	-17	14,575	-0.12%
2023/11/08	43.1	99.16	37	99.83	98.90	6.1	14,633	0.04%
2023/11/07	17.1	97.18	7	97.39	97.50	10.1	14,402	0.07%
2023/11/06	5.1	97.00	6	96.47	99.70	-1	14,182	-0.01%
2023/11/03	3.1	91.69	4	91.00	90.80	-0.9	13,849	-0.01%
2023/11/02	2	92.50	2	92.65	93.00	0	13,830	0.00%
2023/11/01	2	89.54	6	88.42	89.50	-4	13,856	-0.03%
2023/10/31	4.1	88.77	6	90.30	87.00	-1.9	13,888	-0.01%
2023/10/30	6	91.25	6	91.23	90.40	0	13,898	0.00%
2023/10/27	3	90.20	5	90.12	90.10	-2	13,997	-0.01%
2023/10/26	1	90.11	1	90.60	89.40	0	14,060	0.00%
2023/10/25	16.3	93.27	13	93.99	93.10	3.3	14,076	0.02%
2023/10/24	1	92.30	2	94.20	94.50	-1	14,810	-0.01%
2023/10/23	4	93.05	5	93.08	92.20	-1	15,327	-0.01%
2023/10/20	4	92.35	3	93.07	92.50	1	15,897	0.01%
2023/10/19	11	93.28	2	93.90	93.80	9	16,900	0.05%
2023/10/18	4.2	96.99	8	95.83	95.00	-3.8	17,819	-0.02%
2023/10/17	6.2	102.04	2	100.00	99.90	4.2	17,877	0.02%
2023/10/16	3.1	104.29	23	102.67	103.00	-19.9	18,907	-0.11%
2023/10/13	3	106.00	13	105.62	106.00	-10	19,585	-0.05%
2023/10/12	35.3	107.46	42	108.08	108.50	-6.7	20,038	-0.03%
2023/10/11	11.1	107.05	216	110.79	105.00	-204.9	20,439	-1.00%	大賣/鉅額交易
2023/10/06	20.2	119.05	1	117.50	116.50	19.2	20,700	0.09%
2023/10/05	3.2	117.19	2	117.75	118.50	1.2	20,878	0.01%
2023/10/04	3.1	117.16	3	117.17	117.00	0.1	20,883	0.00%
2023/10/03	16.1	121.64	10	121.20	119.50	6.1	20,916	0.03%
2023/10/02	127.3	123.57	18	121.69	122.00	109.3	20,971	0.52%	大買/鉅額交易
2023/09/28	25	115.92	8	116.56	116.50	17	20,867	0.08%
2023/09/27	110.3	114.43	14	113.79	115.00	96.3	20,852	0.46%	大買/
2023/09/26	19	112.90	9.3	113.78	111.00	9.7	21,236	0.05%
2023/09/25	5.2	110.50	5	110.30	109.50	0.2	21,345	0.00%
2023/09/22	37.1	107.84	23	109.09	109.50	14.1	21,354	0.07%
2023/09/21	1	104.50	4	105.88	106.50	-3	21,289	-0.01%
2023/09/20	2.3	107.38	4.5	108.78	107.50	-2.2	21,308	-0.01%
2023/09/19	2.4	107.20	4	106.50	107.00	-1.6	21,372	-0.01%
2023/09/18	2.4	111.68	4.1	111.00	110.50	-1.7	21,265	-0.01%
2023/09/15	13.4	114.79	8	115.06	115.50	5.4	21,287	0.03%
2023/09/14	21.1	115.86	14	115.18	115.50	7.1	21,379	0.03%
2023/09/13	21.2	112.40	10.1	112.53	112.50	11.1	21,744	0.05%
2023/09/12	12.1	113.87	9	116.83	113.50	3.1	21,932	0.01%
2023/09/11	7.1	115.94	22.2	116.09	115.50	-15.2	22,143	-0.07%
2023/09/08	27.1	121.74	1	120.00	120.50	26.1	22,151	0.12%
2023/09/07	5.1	124.71	0	0.00	124.50	5.1	22,155	0.02%
2023/09/06	19.1	127.22	12	127.21	127.00	7.1	22,432	0.03%
2023/09/05	6	124.75	7	125.79	126.50	-1	22,712	0.00%
2023/09/04	3	127.17	13	127.62	128.00	-10	22,644	-0.04%
2023/09/01	8	130.94	5	132.30	128.50	3	22,782	0.01%
2023/08/31	5.2	131.72	6	132.34	136.00	-0.9	22,757	0.00%
2023/08/30	15	133.10	10	135.40	132.00	5	22,673	0.02%
2023/08/29	16	133.75	14	134.79	132.00	2	22,883	0.01%
2023/08/28	23.1	133.61	50	132.50	132.50	-26.9	22,896	-0.12%
2023/08/25	35.1	142.91	25	143.34	141.00	10.1	22,831	0.04%
2023/08/24	77.2	149.89	74.1	151.72	144.50	3.1	22,784	0.01%
2023/08/23	45.1	147.27	14	147.25	145.00	31.1	22,838	0.14%
2023/08/22	62.1	150.43	21.1	149.58	145.50	41	23,738	0.17%
2023/08/21	21	144.12	41.8	146.51	151.00	-20.8	23,305	-0.09%
2023/08/18	43.9	147.39	35	143.54	137.50	8.9	22,972	0.04%
2023/08/17	54.1	147.29	37	147.16	147.50	17.1	22,528	0.08%
2023/08/16	21	134.31	28.6	138.57	143.50	-7.6	21,786	-0.03%
2023/08/15	7	130.14	12	131.29	130.50	-5	21,880	-0.02%
2023/08/14	14.4	125.11	9	126.94	124.00	5.4	21,769	0.02%
2023/08/11	1.1	125.57	2	128.01	130.00	-0.9	21,742	0.00%
2023/08/10	2	124.00	3	130.83	123.50	-1	21,931	0.00%
2023/08/09	6	136.75	1	138.00	137.00	5	21,988	0.02%
2023/08/08	5	135.60	9	137.83	136.00	-4	22,187	-0.02%
2023/08/07	12.1	136.60	0	138.00	139.00	12.1	22,401	0.05%
2023/08/04	2	127.25	6	126.00	128.50	-4	22,641	-0.02%
2023/08/02	2.1	119.41	5	120.00	117.00	-2.9	23,300	-0.01%
2023/08/01	0	0.00	0	120.00	130.00	0	24,394	0.00%
2023/07/31	3.2	137.15	11	135.18	132.00	-7.8	24,482	-0.03%
2023/07/28	5.1	144.38	3.8	142.92	144.50	1.3	24,568	0.01%
2023/07/27	27	150.98	34.9	149.31	145.00	-7.9	24,523	-0.03%
2023/07/26	35.2	143.53	25	142.90	141.00	10.2	23,764	0.04%
2023/07/25	24.4	145.56	24.1	144.74	139.00	0.3	23,183	0.00%
2023/07/24	52.9	145.04	39.1	145.66	143.50	13.8	22,575	0.06%
2023/07/21	51	129.06	55.1	133.59	137.50	-4.1	21,528	-0.02%
2023/07/20	4	120.75	23	123.28	125.00	-19	20,557	-0.09%
2023/07/19	75.2	113.88	78.5	114.11	114.00	-3.3	20,318	-0.02%
2023/07/18	37	106.28	47	107.89	112.50	-10	19,201	-0.05%
2023/07/17	23.3	97.58	50.4	99.35	102.50	-27.1	18,442	-0.15%
2023/07/14	61	99.17	59.1	99.91	101.00	1.9	17,939	0.01%
2023/07/13	32.5	98.07	32.2	97.66	96.30	0.2	17,454	0.00%
2023/07/12	40.4	94.08	4	95.20	93.80	36.4	17,025	0.21%
2023/07/11	1.8	92.00	0.2	91.60	90.70	1.6	16,783	0.01%
2023/07/10	2.2	91.37	14	90.74	90.10	-11.9	16,667	-0.07%
2023/07/07	26	95.74	18	94.72	92.80	8	16,520	0.05%
2023/07/06	20	98.89	31	97.83	96.70	-11	16,301	-0.07%
2023/07/05	7.1	101.30	5.7	102.67	102.00	1.4	16,095	0.01%
2023/07/04	26.3	104.40	16	105.69	108.00	10.3	15,884	0.06%
2023/07/03	26	97.83	43.2	100.76	102.00	-17.2	15,347	-0.11%
2023/06/30	13.3	92.11	14.1	92.77	93.00	-0.8	14,909	-0.01%
2023/06/29	8	91.11	10.5	91.05	91.40	-2.5	14,811	-0.02%
2023/06/28	6	89.08	11	89.35	89.30	-5	14,780	-0.03%
2023/06/27	21	86.51	12.4	87.81	87.00	8.6	14,780	0.06%
2023/06/26	12.1	89.76	0	0.00	89.80	12.1	14,745	0.08%
2023/06/21	3.2	91.50	5.2	91.50	92.10	-1.9	14,717	-0.01%
2023/06/20	8.3	90.80	4	91.23	90.40	4.3	14,682	0.03%
2023/06/19	16	92.73	9	94.17	90.20	7	14,599	0.05%
2023/06/16	5	92.48	10	92.50	92.00	-5	14,162	-0.04%
2023/06/15	16.5	91.82	4.2	91.60	90.10	12.3	13,900	0.09%
2023/06/14	6.4	90.44	23.1	90.41	92.70	-16.7	13,578	-0.12%
2023/06/13	6.1	87.80	9	88.14	88.30	-2.9	13,405	-0.02%
2023/06/12	21.5	87.37	19.1	86.65	85.10	2.4	13,270	0.02%
2023/06/09	30	91.55	25.5	91.56	91.20	4.5	12,936	0.03%
2023/06/08	5	88.54	6	88.48	88.40	-1	12,556	-0.01%
2023/06/07	17	89.26	26.1	89.31	89.80	-9.1	12,450	-0.07%
2023/06/06	2	87.85	6.1	88.70	87.60	-4.1	12,210	-0.03%
2023/06/05	8	87.34	23	87.48	87.90	-15	12,078	-0.12%
2023/06/02	153.1	88.99	132.2	88.93	87.90	20.9	11,920	0.18%	大買/大賣/
2023/06/01	6.2	87.68	6	88.02	88.20	0.2	11,438	0.00%
2023/05/31	26.1	86.39	8.2	86.31	86.80	17.9	11,172	0.16%
2023/05/30	48	88.47	54.2	88.94	87.90	-6.2	10,847	-0.06%
2023/05/29	53	86.79	64	87.40	89.00	-11	10,580	-0.10%
2023/05/26	112.1	86.00	81.1	86.11	84.50	31	9,771	0.32%	大買/
2023/05/25	5	78.74	27	81.16	81.50	-22	8,547	-0.26%
2023/05/24	24	72.01	12	72.53	74.10	12	8,237	0.15%
2023/05/23	1	72.30	3	72.50	72.00	-2	8,023	-0.02%
2023/05/22	12	72.31	10.5	71.90	72.30	1.6	7,791	0.02%
2023/05/19	24.2	71.20	39	71.72	71.70	-14.8	7,502	-0.20%
2023/05/18	27	67.35	23	67.13	68.20	4	6,752	0.06%
2023/05/17	17	66.26	19	66.18	66.30	-2	6,480	-0.03%
2023/05/16	9.5	65.89	6	66.12	64.80	3.5	6,224	0.06%
2023/05/15	0	0.00	1	65.00	65.50	-1	5,967	-0.02%
2023/05/12	4	64.10	8	63.75	65.00	-4	5,841	-0.07%
2023/05/11	13.1	66.43	0	0.00	65.00	13.1	5,603	0.23%
2023/05/10	5	67.86	8	67.14	68.20	-3	5,334	-0.06%
2023/05/09	27	67.87	18	67.85	67.60	9	4,964	0.18%
2023/05/08	47	63.97	64	64.70	66.00	-17	4,214	-0.40%
2023/05/05	2	60.20	12	61.23	61.60	-10	3,060	-0.33%
2023/05/04	8	55.89	10	55.66	56.00	-2	2,856	-0.07%
2023/05/03	3	53.00	6	53.40	52.50	-3	2,667	-0.11%
2023/05/02	2	53.40	2	53.10	54.00	0	2,645	0.00%
2023/04/27	2	52.00	0	0.00	51.80	2	2,589	0.08%
2023/04/25	1	51.22	0	0.00	50.90	1	2,543	0.04%
2023/04/21	0	0.00	3	51.43	51.30	-3	2,474	-0.12%
2023/04/18	24	55.39	4	54.50	55.00	20	2,436	0.82%
2023/04/17	11	54.99	31.1	55.96	56.00	-20.1	2,334	-0.86%
2023/04/14	0	0.00	3.1	53.06	52.90	-3.1	2,157	-0.14%
2023/04/13	1	53.00	1	52.40	52.50	0	2,130	0.00%
2023/04/12	6	52.80	3	52.93	52.80	3	2,106	0.14%
2023/04/11	2	52.55	0	0.00	53.00	2	2,068	0.10%
2023/04/10	1	52.20	1	51.70	51.80	0	2,011	0.00%
2023/04/06	0	0.00	1	53.40	53.50	-1	1,946	-0.05%
2023/03/31	5	52.48	3	52.33	52.40	2	1,896	0.11%
2023/03/30	1	53.10	14	53.13	52.50	-13	1,873	-0.69%
2023/03/29	1	52.70	1	52.00	52.00	0	1,822	0.00%
2023/03/28	2	51.90	3	51.73	51.80	-1	1,782	-0.06%
2023/03/27	4	52.85	13	52.78	52.90	-9	1,692	-0.53%
2023/03/24	12	50.67	3	51.03	51.40	9	1,583	0.57%
2023/03/23	2	51.35	5	51.46	51.30	-3	1,535	-0.20%
2023/03/22	10	50.63	8.5	50.43	50.50	1.5	1,470	0.10%
2023/03/21	6	49.14	2	49.08	49.10	4	1,364	0.29%
2023/03/20	1	48.60	2	48.55	47.60	-1	1,311	-0.08%
2023/03/17	3	48.07	1	47.95	48.10	2	1,344	0.15%
2023/03/15	2	47.53	9	48.23	47.85	-7	1,490	-0.47%
2023/03/14	2	46.40	1	46.75	46.95	1	1,519	0.07%
2023/03/13	3	45.82	3	45.92	46.10	0	1,515	0.00%
2023/03/10	1	45.20	3	45.45	45.20	-2	1,529	-0.13%
2023/03/09	2	45.68	1	46.15	45.05	1	1,548	0.06%
2023/03/08	1	44.95	12	44.94	45.30	-11	1,570	-0.70%
2023/03/07	0	0.00	1	43.90	43.85	-1	1,554	-0.06%
2023/03/02	0	0.00	1	43.35	43.35	-1	1,573	-0.06%
2023/03/01	2	44.40	0	0.00	43.80	2	1,594	0.13%
2023/02/24	1	43.20	1	43.25	43.40	0	1,578	0.00%
2023/02/20	1	43.00	0	0.00	43.00	1	1,678	0.06%
2023/02/17	2	42.35	0	0.00	42.60	2	1,699	0.12%
2023/02/16	4	42.43	1	42.45	42.60	3	1,714	0.18%
2023/02/14	1	42.55	0	0.00	42.20	1	1,816	0.06%
2023/02/13	0	42.40	0	0.00	42.30	0	1,843	0.00%
2023/02/07	0	0.00	40	43.36	43.30	-40	2,150	-1.86%
2023/02/03	0	43.15	0	0.00	43.30	0	2,165	0.00%
2023/02/02	0	0.00	1	43.60	43.55	-1	2,162	-0.05%
2023/01/30	0	0.00	34	42.25	42.40	-34	2,213	-1.54%
2023/01/17	0	41.35	0	0.00	41.35	0	2,223	0.00%
2023/01/13	0	0.00	1	41.10	41.05	-1	2,258	-0.04%
2023/01/10	2	42.53	40	42.16	42.10	-38	2,314	-1.64%
2022/12/30	1	42.80	0	0.00	42.70	1	2,419	0.04%
2022/12/29	2	43.10	0	0.00	42.95	2	2,441	0.08%
2022/12/28	2	43.80	0	0.00	43.40	2	2,443	0.08%
2022/12/27	0	0.00	4	44.50	44.90	-4	2,426	-0.16%
2022/12/26	0	0.00	2	44.73	44.55	-2	2,422	-0.08%
2022/12/23	0	0.00	8	44.86	44.85	-8	2,420	-0.33%
2022/12/19	1	46.10	0	0.00	45.85	1	2,374	0.04%
2022/12/16	12	46.87	0	0.00	46.70	12	2,366	0.51%
2022/12/15	0	0.00	3	46.70	46.90	-3	2,336	-0.13%
2022/12/14	0	0.00	7	46.00	46.00	-7	2,312	-0.30%
2022/12/09	5	46.53	4	45.18	45.20	1	2,253	0.04%
2022/12/08	0	0.00	1	45.85	45.80	-1	2,185	-0.05%
2022/12/07	29	45.43	34	43.91	43.85	-5	2,109	-0.24%
2022/12/06	22	48.85	11	49.52	48.15	11	1,977	0.56%
2022/12/05	2	47.50	5	48.30	48.10	-3	1,859	-0.16%
2022/12/02	0	0.00	11	47.93	47.95	-11	1,809	-0.61%
2022/12/01	0	0.00	1	47.20	47.20	-1	1,744	-0.06%
2022/11/30	6	46.80	5	47.30	47.00	1	1,695	0.06%
2022/11/29	0	0.00	2	46.03	45.95	-2	1,630	-0.12%
2022/11/24	3	45.20	3	45.60	45.40	0	1,592	0.00%
2022/11/22	0	0.00	0.5	45.20	45.20	-0.5	1,545	-0.03%
2022/11/18	20	46.10	20	45.40	45.40	0	1,535	0.00%
2022/11/17	0	0.00	1	45.90	45.75	-1	1,515	-0.07%
2022/11/16	0.5	45.50	0	0.00	45.55	0.5	1,485	0.03%
2022/11/11	4	46.23	5	44.45	44.25	-1	1,424	-0.07%
2022/11/10	0	0.00	3	45.58	45.65	-3	1,376	-0.22%
2022/11/09	3	45.17	0	0.00	45.05	3	1,349	0.22%
2022/11/07	1	46.10	2	45.63	46.10	-1	1,279	-0.08%
2022/11/04	1	42.70	1	41.45	43.55	0	1,161	0.00%
2022/10/27	0	0.00	4	40.45	42.15	-4	1,254	-0.32%
2022/10/26	4	39.71	1	39.30	39.25	3	1,289	0.23%
2022/10/25	1	40.20	0	0.00	40.10	1	1,366	0.07%
2022/10/12	1.5	39.23	0	0.00	40.90	1.5	1,376	0.11%
2022/08/24	0	0.00	2	42.45	42.70	-2	1,463	-0.14%
2022/08/19	1	43.80	0	0.00	43.75	1	1,432	0.07%
2022/08/18	0	0.00	1	43.40	43.70	-1	1,424	-0.07%
2022/08/16	0	0.00	9	43.35	43.50	-9	1,416	-0.64%
2022/08/15	9	43.37	1	43.25	43.10	8	1,409	0.57%
2022/08/12	2	43.60	4	42.78	42.70	-2	1,391	-0.14%
2022/08/11	1	42.95	1	43.20	43.25	0	1,374	0.00%
2022/08/10	2	43.63	5	43.52	43.55	-3	1,356	-0.22%
2022/08/09	40	43.48	40	42.03	43.60	0	1,335	0.00%
2022/08/04	0	0.00	5	40.70	41.70	-5	1,199	-0.42%
2022/08/02	2	41.80	2	40.70	41.85	0	1,120	0.00%
2022/08/01	5	41.30	4.1	40.28	40.75	0.9	1,048	0.09%
2022/07/29	3.1	39.39	6	39.41	38.75	-2.9	972	-0.30%
2022/07/27	0	0.00	5	38.62	38.50	-5	907	-0.55%
2022/07/26	2	38.15	0	0.00	38.10	2	902	0.22%
2022/07/25	9	38.51	1	38.50	38.45	8	893	0.90%
2022/07/22	0	0.00	1	38.60	38.65	-1	871	-0.11%
2022/07/21	3	37.23	0	0.00	37.70	3	839	0.36%
2022/07/20	1	38.15	0	0.00	37.40	1	816	0.12%
2022/07/12	3	31.65	0	0.00	31.30	3	708	0.42%
2022/07/11	1	33.45	1	33.65	33.50	0	681	0.00%
2022/07/01	1	32.00	0	0.00	31.95	1	611	0.16%
2022/06/20	0	0.00	0.3	36.00	35.30	-0.3	573	-0.04%
2022/06/16	0	0.00	1	37.55	37.40	-1	594	-0.17%
2022/06/10	1	38.40	0	0.00	38.85	1	653	0.15%
2022/06/06	0	0.00	1	38.05	38.35	-1	687	-0.15%
2022/05/24	1	38.35	1	37.30	37.00	0	892	0.00%
2022/05/16	0	0.00	1	36.10	36.35	-1	1,413	-0.07%
2022/05/12	1	35.85	0	0.00	35.80	1	1,465	0.07%
2022/04/25	0	0.00	1	37.90	37.90	-1	2,993	-0.03%
2022/04/11	2	39.65	0	0.00	39.45	2	3,185	0.06%
2022/03/24	0	0.00	1	42.85	42.95	-1	3,689	-0.03%
2022/03/22	0	0.00	1	42.70	42.45	-1	3,705	-0.03%
2022/03/21	1	43.25	0	0.00	43.25	1	3,699	0.03%
2022/03/15	2	42.50	21	41.56	41.20	-19	3,701	-0.51%
2022/03/11	1	43.50	0	0.00	43.10	1	3,721	0.03%
2022/03/10	18	43.79	0	0.00	43.70	18	3,721	0.48%
2022/03/09	0	0.00	1	42.20	42.65	-1	3,717	-0.03%
2022/03/07	2	42.58	7.2	42.65	43.05	-5.2	3,754	-0.14%
2022/03/03	1	44.80	0	0.00	44.95	1	3,828	0.03%
2022/03/01	2	45.85	3	45.82	45.90	-1	3,979	-0.03%
2022/02/24	1	47.05	1	46.40	45.35	0	4,296	0.00%
2022/02/23	8	46.26	10	46.56	46.75	-2	4,430	-0.05%
2022/02/22	4	45.06	4	45.06	45.20	0	4,542	0.00%
2022/02/21	5	45.96	1	46.60	45.80	4	4,501	0.09%
2022/02/18	7.4	47.58	27	47.97	48.45	-19.6	4,363	-0.45%
2022/02/17	7	46.11	1	45.80	45.70	6	4,183	0.14%
2022/02/16	3	46.92	6	46.83	46.85	-3	4,080	-0.07%
2022/02/15	3	46.00	0	0.00	45.75	3	4,056	0.07%
2022/02/14	1	46.10	1	46.50	46.55	0	4,027	0.00%
2022/02/11	3	46.25	1	46.45	46.20	2	3,992	0.05%
2022/02/10	2	46.75	1	47.00	47.10	1	3,964	0.03%
2022/02/09	2	47.23	8	47.19	47.60	-6	3,925	-0.15%
2022/02/08	5	46.54	2	46.75	47.05	3	3,864	0.08%
2022/02/07	1	42.90	0	0.00	45.25	1	3,761	0.03%
2022/01/26	2	42.33	0	0.00	42.30	2	3,695	0.05%
2022/01/25	9	41.96	3	43.80	41.80	6	3,663	0.16%
2022/01/24	1	44.70	0	0.00	44.45	1	3,558	0.03%
2022/01/21	52	47.85	62	47.96	44.65	-10	3,453	-0.29%
2022/01/20	39	46.85	34	46.73	48.10	5	3,180	0.16%
2022/01/19	6.1	46.90	10	47.00	47.20	-3.9	2,850	-0.14%
2022/01/18	2	45.85	6	45.73	45.75	-4	2,558	-0.16%
2022/01/17	4	45.00	5	44.75	44.35	-1	2,454	-0.04%
2022/01/14	2	42.60	0.4	42.00	42.90	1.6	2,341	0.07%
2022/01/13	0	0.00	1	42.85	42.85	-1	2,343	-0.04%
2022/01/12	0	0.00	4	42.01	42.55	-4	2,328	-0.17%
2022/01/11	1	42.65	0	0.00	42.40	1	2,312	0.04%
2022/01/03	3	43.18	0	0.00	43.15	3	2,240	0.13%
2021/12/30	4	44.28	0	0.00	44.40	4	2,207	0.18%
2021/12/29	6.4	45.31	13	45.05	45.05	-6.6	2,186	-0.30%
2021/12/28	8	46.11	4	44.43	46.15	4	2,072	0.19%
2021/12/24	0	0.00	7	42.37	42.00	-7	1,948	-0.36%
2021/12/23	5	42.75	2	42.80	42.50	3	1,931	0.16%
2021/12/22	1	41.65	3	42.67	42.25	-2	1,879	-0.11%
2021/12/17	4	39.80	0	0.00	39.70	4	1,708	0.23%
2021/12/16	2	40.58	0	0.00	40.65	2	1,689	0.12%
2021/12/07	2	41.00	1	41.00	40.80	1	1,600	0.06%
2021/12/06	0	0.00	3	41.35	41.45	-3	1,574	-0.19%
2021/12/02	3	42.23	0	0.00	41.80	3	1,563	0.19%
2021/11/26	4	43.63	35.1	44.44	43.20	-31.1	1,356	-2.29%
2021/11/25	37	46.98	5.1	46.55	46.00	32	1,264	2.53%
2021/11/24	15.1	45.90	17.3	46.53	45.55	-2.2	1,162	-0.19%
2021/11/23	10	43.70	6	43.75	44.00	4	873	0.46%
2021/11/22	49.1	44.37	49	44.32	44.50	0.1	822	0.01%
2021/11/19	8	42.04	14	42.41	42.55	-6	645	-0.93%
2021/11/18	2	38.50	0	0.00	38.70	2	488	0.41%
2021/11/17	1	38.65	0	0.00	38.70	1	488	0.20%
2021/11/08	0	0.00	1	39.10	38.90	-1	513	-0.19%
2021/11/05	1	40.00	0	0.00	40.20	1	515	0.19%
2021/11/03	0	0.00	2	39.30	39.60	-2	506	-0.39%
2021/10/06	1	36.80	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/01	3	37.37	0	0.00	36.20	3	730	0.41%
2021/09/17	1	39.65	0	0.00	39.30	1	808	0.12%
2021/09/13	1	39.50	0	0.00	39.40	1	867	0.12%
2021/08/27	1	39.10	2	39.20	39.15	-1	952	-0.10%
2021/08/26	2	39.20	0	0.00	39.25	2	958	0.21%
2021/08/25	1	40.15	4	40.30	39.95	-3	981	-0.31%
2021/08/17	2	36.60	1	36.25	36.45	1	1,022	0.10%
2021/08/16	1	37.25	0	0.00	36.40	1	1,023	0.10%
2021/08/13	2	37.75	0	0.00	37.70	2	1,025	0.20%
2021/08/12	1	38.50	0	0.00	38.55	1	1,032	0.10%
2021/08/11	1	38.75	0	0.00	38.10	1	1,042	0.10%
2021/08/10	4	39.11	1	39.05	39.10	3	1,042	0.29%
2021/08/09	1	39.70	0	0.00	39.35	1	1,069	0.09%
2021/08/06	4	40.05	0	0.00	39.55	4	1,087	0.37%
2021/08/05	1.2	40.87	0	0.00	40.15	1.2	1,126	0.11%
2021/08/04	3	41.78	0	0.00	41.80	3	1,156	0.26%
2021/08/03	0	0.00	1	42.75	42.60	-1	1,210	-0.08%
2021/08/02	1	43.70	0	0.00	43.75	1	1,223	0.08%
2021/07/28	2	43.00	0	0.00	43.25	2	1,325	0.15%
2021/07/21	1	44.80	0	0.00	44.20	1	1,488	0.07%
2021/07/20	3	46.63	10	46.85	46.50	-7	1,502	-0.47%
2021/07/19	2	47.05	2	47.25	47.20	0	1,507	0.00%
2021/07/16	0	0.00	5	47.35	47.30	-5	1,545	-0.32%
2021/07/14	1	47.50	0	0.00	47.65	1	1,602	0.06%
2021/07/13	11	48.47	0	0.00	48.05	11	1,600	0.69%
2021/07/12	2	46.70	0	0.00	47.45	2	1,566	0.13%
2021/07/07	37	45.78	0	0.00	45.40	37	1,622	2.28%
2021/07/06	15	45.82	1	45.90	45.85	14	1,643	0.85%
2021/07/05	16	45.95	4	46.10	46.15	12	1,666	0.72%
2021/07/02	4	45.10	0	0.00	45.10	4	1,695	0.24%
2021/06/30	35	45.13	0	0.00	45.20	35	1,753	2.00%
2021/06/29	1	45.05	1	45.10	45.00	0	1,778	0.00%
2021/06/24	3	46.30	0	0.00	46.15	3	1,837	0.16%
2021/06/22	1	45.25	0	0.00	45.20	1	1,821	0.05%
2021/06/21	6	45.70	0	0.00	45.50	6	1,832	0.33%
2021/06/18	1	45.30	0.5	45.20	46.50	0.5	1,846	0.03%
2021/06/16	0	0.00	1	44.75	44.95	-1	1,888	-0.05%
2021/06/15	1	44.10	49	44.21	44.25	-48	1,902	-2.52%
2021/06/10	8	44.85	0	0.00	44.40	8	1,966	0.41%
2021/06/07	5	44.40	0	0.00	44.45	5	2,097	0.24%
2021/06/03	36	45.22	0	0.00	45.00	36	2,158	1.67%
2021/06/01	1	44.80	3	45.32	45.95	-2	2,234	-0.09%
2021/05/24	1	42.50	0	0.00	42.65	1	2,505	0.04%
2021/05/18	1	42.70	0	0.00	42.70	1	2,772	0.04%
2021/05/17	1	41.25	5	41.89	42.00	-4	2,832	-0.14%
2021/05/12	1.2	40.03	1	40.15	40.05	0.2	2,810	0.01%
2021/05/11	5.3	44.08	0	0.00	43.75	5.3	2,768	0.19%
2021/05/10	0	0.00	1	47.45	46.95	-1	2,716	-0.04%
2021/05/07	2	46.90	3	47.42	48.10	-1	2,715	-0.04%
2021/05/05	0	0.00	1	49.70	48.80	-1	2,706	-0.04%
2021/05/04	12	49.47	9	50.47	49.30	3	2,745	0.11%
2021/05/03	3	51.90	1	52.70	51.70	2	2,763	0.07%
2021/04/29	1	53.10	0	0.00	52.90	1	2,757	0.04%
2021/04/28	6	53.10	0	0.00	53.00	6	2,750	0.22%
2021/04/27	1	52.40	5	52.56	52.70	-4	2,769	-0.14%
2021/04/26	1	52.40	11	52.21	52.20	-10	2,777	-0.36%
2021/04/23	11	52.48	0	0.00	52.50	11	2,778	0.40%
2021/04/22	4	53.25	3	52.57	52.30	1	2,794	0.04%
2021/04/20	2	53.30	3	53.23	53.20	-1	2,771	-0.04%
2021/04/15	0	0.00	2	52.00	52.30	-2	2,852	-0.07%
2021/04/14	0	0.00	5	51.50	52.20	-5	2,873	-0.17%
2021/04/13	5	53.64	0	0.00	52.30	5	2,848	0.18%
2021/04/12	4	53.38	2	53.60	53.70	2	2,817	0.07%
2021/04/09	6	52.77	1	52.80	52.80	5	2,803	0.18%
2021/04/08	1	53.20	0	0.00	53.10	1	2,782	0.04%
2021/04/07	0	0.00	5	52.80	52.80	-5	2,760	-0.18%
2021/04/06	3	53.03	0	0.00	53.00	3	2,729	0.11%
2021/04/01	2	52.30	0	0.00	52.30	2	2,699	0.07%
2021/03/31	1	52.80	1	52.70	52.90	0	2,672	0.00%
2021/03/30	1	52.50	11	52.62	52.70	-10	2,650	-0.38%
2021/03/29	0	0.00	5	52.54	52.60	-5	2,669	-0.19%
2021/03/25	1.2	52.18	4	52.20	52.00	-2.8	2,683	-0.10%
2021/03/24	0	0.00	4	52.30	52.20	-4	2,687	-0.15%
2021/03/22	8	51.95	0	0.00	52.30	8	2,713	0.29%
2021/03/19	12	52.23	0	52.70	52.30	12	2,690	0.45%
2021/03/18	0.1	52.70	3.5	52.65	52.70	-3.4	2,684	-0.13%
2021/03/17	1	52.20	4.3	52.32	52.40	-3.3	2,696	-0.12%
2021/03/16	17	52.18	2.2	51.85	52.00	14.8	2,744	0.54%
2021/03/15	14	52.31	1	52.20	52.10	13	2,730	0.48%
2021/03/12	3	52.07	6	52.08	51.90	-3	2,729	-0.11%
2021/03/11	6	53.03	0	0.00	52.60	6	2,699	0.22%
2021/03/09	3	51.43	1	51.70	51.30	2	2,760	0.07%
2021/03/08	3	52.73	0	0.00	52.50	3	2,765	0.11%
2021/03/05	6	53.00	6	53.03	53.10	0	2,816	0.00%
2021/03/04	7	55.30	1	55.00	54.70	6	2,902	0.21%
2021/03/03	7	55.87	3	55.10	55.10	4	2,931	0.14%
2021/03/02	6	55.70	2.3	55.89	55.00	3.7	2,896	0.13%
2021/02/26	0	0.00	1	56.10	56.00	-1	2,884	-0.03%
2021/02/25	3	56.93	0	0.00	57.30	3	2,866	0.10%
2021/02/24	1	56.70	2.1	55.61	55.20	-1.1	2,833	-0.04%
2021/02/23	0.1	56.20	7	57.10	56.10	-7	2,788	-0.25%
2021/02/22	16	56.64	7	56.70	57.30	9	2,772	0.32%
2021/02/19	2	55.30	7	55.56	55.60	-5	2,704	-0.18%
2021/02/18	8.1	54.05	0	0.00	54.20	8.1	2,649	0.30%
2021/02/17	2	54.60	13	55.36	54.50	-11	2,654	-0.41%
2021/02/05	1	54.30	2	54.15	54.20	-1	2,600	-0.04%
2021/02/04	6	53.32	0	0.00	52.60	6	2,600	0.23%
2021/02/03	6	53.93	9	53.63	53.00	-3	2,633	-0.11%
2021/02/02	1	53.30	0	0.00	53.10	1	2,639	0.04%
2021/02/01	1	51.00	0	0.00	51.10	1	2,682	0.04%
2021/01/29	0	0.00	1	52.90	52.30	-1	2,704	-0.04%
2021/01/27	0.1	53.50	0	0.00	53.60	0.1	2,654	0.00%
2021/01/26	5	54.56	0	0.00	53.30	5	2,652	0.19%
2021/01/25	4.1	54.10	4	54.18	54.10	0.1	2,617	0.00%
2021/01/22	4	52.25	3	52.90	53.00	1	2,547	0.04%
2021/01/21	0	0.00	1	52.20	52.00	-1	2,522	-0.04%
2021/01/20	1	50.60	3	51.20	51.40	-2	2,523	-0.08%
2021/01/19	0	0.00	3	52.27	51.60	-3	2,495	-0.12%
2021/01/18	2	49.78	0	0.00	51.00	2	2,478	0.08%
2021/01/15	3	50.93	0	0.00	50.60	3	2,457	0.12%
2021/01/14	1	51.60	0	0.00	51.80	1	2,439	0.04%
2021/01/12	1	51.70	0	0.00	51.20	1	2,398	0.04%
2021/01/11	4	52.60	0	0.00	52.60	4	2,366	0.17%
2021/01/08	0	0.00	4	54.15	54.00	-4	2,380	-0.17%
2021/01/07	1	53.90	3	53.20	53.50	-2	2,364	-0.08%
2021/01/06	3	53.60	0	0.00	52.60	3	2,379	0.13%
2021/01/05	1	53.60	1	53.20	53.10	0	2,399	0.00%
2021/01/04	1	54.00	1	54.00	54.00	0	2,411	0.00%
2020/12/31	0	0.00	4	53.70	53.80	-4	2,413	-0.17%
2020/12/30	0	0.00	2	53.60	53.40	-2	2,417	-0.08%
2020/12/25	3	53.13	0	0.00	53.20	3	2,503	0.12%
2020/12/24	1	53.50	0	0.00	53.00	1	2,721	0.04%
2020/12/23	1	52.70	0	0.00	52.80	1	2,826	0.04%
2020/12/22	0	0.00	8	52.25	52.40	-8	2,821	-0.28%
2020/12/21	0	0.00	1	51.40	52.00	-1	2,824	-0.04%
2020/12/18	0	0.00	1	52.10	52.10	-1	2,896	-0.03%
2020/12/14	3	52.17	0	0.00	52.10	3	3,055	0.10%
2020/12/11	2	51.80	4	51.60	51.60	-2	3,064	-0.07%
2020/12/10	2	52.60	4	52.65	52.00	-2	3,077	-0.06%
2020/12/09	3	53.80	1	53.80	53.60	2	3,033	0.07%
2020/12/08	2	53.95	2	54.35	54.00	0	3,029	0.00%
2020/12/07	54	54.01	1	53.50	53.80	53	3,020	1.75%
2020/12/04	7	53.41	1	53.30	53.20	6	3,079	0.19%
2020/12/03	5.1	54.01	0	0.00	53.80	5.1	3,101	0.16%
2020/12/02	8	54.80	2	55.05	54.80	6	3,198	0.19%
2020/12/01	4	55.50	51	55.07	55.40	-47	3,251	-1.45%
2020/11/30	10	56.20	4	56.45	56.30	6	3,454	0.17%
2020/11/27	1	54.40	0	0.00	54.60	1	3,381	0.03%
2020/11/26	0	0.00	1	54.30	54.40	-1	3,381	-0.03%
2020/11/24	0	0.00	1	54.10	53.90	-1	3,491	-0.03%
2020/11/23	2	54.40	1	54.50	54.60	1	3,505	0.03%
2020/11/20	1	53.50	0	0.00	53.80	1	3,561	0.03%
2020/11/19	1	53.50	0	0.00	53.50	1	3,719	0.03%
2020/11/18	0	0.00	1	53.20	53.60	-1	3,768	-0.03%
2020/11/17	0	0.00	4	54.38	53.70	-4	3,827	-0.10%
2020/11/16	2	53.65	8	53.80	53.70	-6	4,020	-0.15%
2020/11/13	0	0.00	2	54.30	54.30	-2	4,274	-0.05%
2020/11/12	3	54.07	2	54.80	53.90	1	4,411	0.02%
2020/11/11	4	53.63	3	53.50	54.00	1	4,475	0.02%
2020/11/09	2	55.65	5	56.20	55.40	-3	4,603	-0.07%
2020/11/06	1	56.80	0	0.00	56.20	1	4,648	0.02%
2020/11/05	10	57.62	0	0.00	57.70	10	4,737	0.21%
2020/11/03	0	0.00	2	58.25	57.50	-2	4,943	-0.04%
2020/11/02	1	57.60	24	57.25	56.80	-23	5,129	-0.45%
2020/10/29	3	58.80	12	58.58	60.10	-9	5,480	-0.16%
2020/10/28	7	59.70	0	0.00	59.80	7	5,837	0.12%
2020/10/27	10	60.80	0	0.00	60.70	10	5,965	0.17%
2020/10/26	0	0.00	1	61.60	61.50	-1	6,063	-0.02%
2020/10/20	1	62.70	0	0.00	63.20	1	6,218	0.02%
2020/10/16	9	62.38	0	0.00	61.90	9	6,337	0.14%
2020/10/15	0	0.00	1	65.00	64.50	-1	6,330	-0.02%
2020/10/14	2	64.20	5	63.68	63.80	-3	6,313	-0.05%
2020/10/12	0	0.00	1	62.50	63.40	-1	6,287	-0.02%
2020/10/07	0	0.00	5	63.34	63.50	-5	6,339	-0.08%
2020/10/06	10	63.40	0	0.00	63.30	10	6,332	0.16%
2020/10/05	0	0.00	1	63.20	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	1	62.00	62.10	-1	6,334	-0.02%
2020/09/29	23	62.93	18	61.71	61.00	5	6,342	0.08%
2020/09/28	0	0.00	5	63.40	63.70	-5	6,247	-0.08%
2020/09/24	2	61.55	0	0.00	60.70	2	6,318	0.03%
2020/09/23	0	0.00	1	64.40	62.50	-1	6,307	-0.02%
2020/09/22	1	62.50	0	0.00	62.50	1	6,259	0.02%
2020/09/17	0	0.00	10	63.50	63.10	-10	6,198	-0.16%
2020/09/16	0	0.00	2	61.20	61.10	-2	6,084	-0.03%
2020/09/15	0	0.00	2	61.75	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	3	60.50	60.70	-3	6,074	-0.05%
2020/09/11	2	59.30	44	59.01	59.30	-42	6,085	-0.69%
2020/09/10	0	0.00	3	60.63	60.40	-3	6,095	-0.05%
2020/09/09	1	58.50	2	59.50	61.10	-1	6,120	-0.02%
2020/09/08	6	60.93	10	60.54	60.10	-4	6,064	-0.07%
2020/09/07	11	60.23	60	60.24	59.40	-49	6,045	-0.81%
2020/09/04	29	64.68	7	64.33	64.00	22	5,928	0.37%
2020/09/03	45	66.29	33	66.48	65.80	12	5,879	0.20%
2020/09/02	2	63.00	18	62.09	63.00	-16	5,700	-0.28%
2020/09/01	2	61.95	9	62.46	61.70	-7	5,711	-0.12%
2020/08/31	7	62.91	2	63.35	62.80	5	5,677	0.09%
2020/08/28	7	62.84	3	63.00	63.20	4	5,652	0.07%
2020/08/27	9	61.99	1	61.70	62.00	8	5,639	0.14%
2020/08/26	15	62.84	3	62.70	62.50	12	5,637	0.21%
2020/08/25	16	63.16	6	63.40	64.00	10	5,611	0.18%
2020/08/24	8	60.65	7	61.26	60.70	1	5,509	0.02%
2020/08/21	22	60.70	12	60.99	60.60	10	5,541	0.18%
2020/08/20	39	62.16	35	62.57	59.00	4	5,510	0.07%
2020/08/19	35	66.35	34	66.63	65.50	1	5,434	0.02%
2020/08/18	4	63.35	9	64.36	63.10	-5	5,226	-0.10%
2020/08/17	5	62.16	0	0.00	62.20	5	5,146	0.10%
2020/08/14	17	63.45	30	63.14	63.50	-13	5,108	-0.25%
2020/08/13	1	62.90	0	0.00	61.60	1	5,105	0.02%
2020/08/12	12	61.62	18	61.61	62.00	-6	5,154	-0.12%
2020/08/11	4	60.73	5	61.10	60.30	-1	5,213	-0.02%
2020/08/10	20	60.70	5	60.50	60.10	15	5,196	0.29%
2020/08/07	16	61.38	1	62.30	62.90	15	5,354	0.28%
2020/08/06	1	62.40	21	62.71	62.80	-20	5,333	-0.37%
2020/08/05	1	60.90	11	59.87	60.10	-10	5,261	-0.19%
2020/08/04	25	58.46	9	58.27	58.90	16	5,531	0.29%
2020/08/03	19	58.64	55	59.20	60.00	-36	5,663	-0.64%
2020/07/31	52	55.25	2	55.05	55.30	50	5,404	0.93%
2020/07/30	5	53.32	2	52.30	52.00	3	5,289	0.06%
2020/07/29	22	54.17	0	0.00	54.30	22	5,230	0.42%
2020/07/28	0	0.00	1	53.10	53.90	-1	5,176	-0.02%
2020/07/27	1	53.10	2.1	52.50	52.50	-1.1	5,151	-0.02%
2020/07/24	1	52.80	2	52.20	51.80	-1	5,195	-0.02%
2020/07/23	2	53.60	6	54.10	54.10	-4	5,195	-0.08%
2020/07/22	1	54.00	0	0.00	53.60	1	5,164	0.02%
2020/07/21	0	0.00	8	52.13	52.00	-8	5,124	-0.16%
2020/07/20	0	0.00	1	49.25	51.40	-1	5,104	-0.02%
2020/07/17	2	51.25	1	50.90	50.10	1	5,108	0.02%
2020/07/16	0	0.00	2	50.90	51.20	-2	5,108	-0.04%
2020/07/15	8.1	51.20	9	51.50	51.00	-0.9	5,084	-0.02%
2020/07/14	2	50.13	1	49.30	49.25	1	5,038	0.02%
2020/07/13	0	0.00	5	48.88	49.00	-5	5,031	-0.10%
2020/07/10	6	49.18	3	48.57	48.40	3	5,048	0.06%
2020/07/09	1	50.90	4	50.65	50.20	-3	5,033	-0.06%
2020/07/08	3	50.80	1	50.80	50.90	2	5,027	0.04%
2020/07/07	10	54.44	4	52.85	52.80	6	5,017	0.12%
2020/07/06	30	56.32	6	54.78	56.30	24	5,016	0.48%
2020/07/03	7	52.20	0	0.00	52.00	7	4,914	0.14%
2020/06/30	0	0.00	4	51.50	51.30	-4	4,942	-0.08%
2020/06/23	0	0.00	2	51.20	50.30	-2	4,989	-0.04%
2020/06/22	2	51.15	0	0.00	50.70	2	4,998	0.04%
2020/06/19	1	50.50	11	51.05	51.60	-10	5,025	-0.20%
2020/06/18	0	0.00	1	50.90	51.50	-1	5,024	-0.02%
2020/06/17	2	49.80	0	0.00	50.20	2	5,028	0.04%
2020/06/16	1	50.70	1	50.80	50.80	0	5,064	0.00%
2020/06/12	6	48.63	4	48.61	48.80	2	5,072	0.04%
2020/06/11	1	51.20	0	0.00	49.90	1	5,050	0.02%
2020/06/10	1	49.95	1	50.30	51.20	0	5,044	0.00%
2020/06/09	6	50.30	7	50.61	50.30	-1	5,048	-0.02%
2020/06/08	13	50.74	9.1	50.55	50.20	3.9	4,972	0.08%
2020/06/05	1	52.60	0	0.00	52.70	1	4,900	0.02%
2020/06/04	0	0.00	15	52.61	52.80	-15	4,912	-0.31%
2020/06/03	7	52.50	3	52.30	52.40	4	4,887	0.08%
2020/06/01	2	52.90	2.2	52.68	52.50	-0.2	4,793	0.00%
2020/05/29	1	52.70	1	53.30	53.60	0	4,727	0.00%
2020/05/28	12	55.88	9	54.61	53.90	3	4,680	0.06%
2020/05/27	2	55.00	8	55.05	53.60	-6	4,567	-0.13%
2020/05/26	9	53.92	0	0.00	54.50	9	4,522	0.20%
2020/05/25	0	0.00	5	52.82	53.50	-5	4,417	-0.11%
2020/05/22	5	52.22	36	52.89	51.40	-31	4,350	-0.71%
2020/05/21	33	52.00	0	0.00	52.00	33	4,312	0.77%
2020/05/20	2	51.95	8	51.54	52.40	-6	4,264	-0.14%
2020/05/19	14	51.58	3	51.63	53.00	11	4,157	0.26%
2020/05/18	2	51.60	6	51.65	51.10	-4	4,019	-0.10%
2020/05/15	2	49.40	1	50.00	49.50	1	3,862	0.03%
2020/05/14	17	50.38	14	50.73	49.20	3	3,760	0.08%
2020/05/13	5	49.15	19	48.88	49.55	-14	3,537	-0.40%
2020/05/12	8	47.74	4	48.06	49.50	4	3,465	0.12%
2020/05/11	89	48.72	104	48.48	48.00	-15	3,351	-0.45%	大賣/
2020/05/08	9	45.08	13	45.24	45.80	-4	2,916	-0.14%
2020/05/07	0	0.00	2	41.55	41.65	-2	2,592	-0.08%
2020/05/06	1	39.80	0	0.00	39.60	1	2,516	0.04%
2020/05/05	3	39.98	1	39.90	39.85	2	2,508	0.08%
2020/05/04	0	0.00	1	38.40	38.60	-1	2,474	-0.04%
2020/04/30	1	39.15	0	0.00	39.20	1	2,467	0.04%
2020/04/29	6	40.23	1	39.20	39.20	5	2,505	0.20%
2020/04/27	0	0.00	2	38.40	38.65	-2	2,479	-0.08%
2020/04/24	1	38.00	1	38.10	37.90	0	2,474	0.00%
2020/04/21	1	36.80	9	37.83	36.45	-8	2,483	-0.32%
2020/04/20	1	37.35	0	0.00	37.50	1	2,494	0.04%
2020/04/17	0	0.00	2	38.40	37.70	-2	2,524	-0.08%
2020/04/16	1	37.35	0	0.00	37.50	1	2,545	0.04%
2020/04/15	3	37.57	0	0.00	37.50	3	2,582	0.12%
2020/04/14	2	37.90	0	0.00	37.80	2	2,611	0.08%
2020/04/13	0	0.00	3	37.00	36.95	-3	2,640	-0.11%
2020/04/10	9	36.83	3	37.00	36.75	6	2,724	0.22%
2020/04/09	6	36.78	1	37.00	36.50	5	2,791	0.18%
2020/04/07	1	33.15	0	0.00	34.10	1	2,841	0.04%
2020/03/30	2	30.40	0	0.00	30.90	2	3,143	0.06%
2020/03/25	0	30.50	1	29.85	30.00	-1	3,177	-0.03%
2020/03/23	1	27.85	0	0.00	27.65	1	3,177	0.03%
2020/03/19	0	0.00	7	29.55	29.30	-7	3,256	-0.21%
2020/03/18	0	0.00	32	33.26	32.55	-32	3,306	-0.97%
2020/03/16	2	33.40	0	0.00	33.10	2	3,416	0.06%
2020/03/11	1	38.20	5	38.25	38.00	-4	3,879	-0.10%
2020/03/10	5	37.60	0	0.00	37.60	5	3,913	0.13%
2020/03/02	0	0.00	23	40.04	40.00	-23	4,104	-0.56%
2020/02/27	19	39.69	0	0.00	39.50	19	4,139	0.46%
2020/02/26	1	41.35	1	41.40	40.90	0	4,277	0.00%
2020/02/25	0	0.00	20	40.72	41.05	-20	4,354	-0.46%
2020/02/17	10	41.00	0	0.00	40.80	10	4,724	0.21%
2020/02/14	0	0.00	5	41.40	41.25	-5	4,802	-0.10%
2020/02/13	4	42.65	0	0.00	41.80	4	4,853	0.08%
2020/02/12	6	41.75	0	0.00	41.90	6	5,027	0.12%
2020/02/11	0	0.00	1	41.90	41.70	-1	5,179	-0.02%
2020/02/07	1	42.00	0	0.00	41.65	1	5,733	0.02%
2020/02/06	1	43.30	0	0.00	43.10	1	6,520	0.02%
2020/02/05	0	0.00	8	43.00	43.05	-8	6,803	-0.12%
2020/02/04	2	43.35	0	0.00	43.35	2	6,830	0.03%
2020/02/03	10	41.68	12	42.05	42.90	-2	6,848	-0.03%
2020/01/30	0	0.00	7	43.79	43.10	-7	6,825	-0.10%
2020/01/20	3	46.00	0	0.00	46.05	3	6,819	0.04%
2020/01/17	0	0.00	5	46.20	45.90	-5	6,900	-0.07%
2020/01/16	20	45.96	1	45.95	46.00	19	6,901	0.28%
2020/01/15	1	45.00	0	0.00	45.00	1	6,900	0.01%
2020/01/14	1	45.20	1	45.20	45.45	0	6,923	0.00%
2020/01/13	3	44.90	0	0.00	45.25	3	6,986	0.04%
2020/01/10	2	44.25	1	44.35	44.70	1	7,025	0.01%
2020/01/09	4	43.96	1	44.20	44.00	3	6,990	0.04%
2020/01/08	2	43.20	2	43.20	43.20	0	6,972	0.00%
2020/01/07	1	43.50	1	43.05	42.60	0	6,929	0.00%
2020/01/06	9	43.39	0	0.00	42.90	9	6,900	0.13%
2020/01/03	4	45.20	7	45.81	45.65	-3	6,836	-0.04%
2020/01/02	0	0.00	6	46.65	46.75	-6	6,798	-0.09%
2019/12/31	26	47.03	4	47.05	47.35	22	6,846	0.32%
2019/12/30	60	47.03	21	47.08	48.20	39	6,774	0.58%
2019/12/27	0	0.00	3	44.82	45.25	-3	6,496	-0.05%
2019/12/26	2	44.25	0	0.00	44.10	2	6,427	0.03%
2019/12/25	3	43.70	6	43.73	43.70	-3	6,480	-0.05%
2019/12/24	1	44.05	1	44.05	44.00	0	6,531	0.00%
2019/12/20	5	44.97	2	44.45	44.45	3	6,597	0.05%
2019/12/19	3	44.82	8	44.77	45.10	-5	6,533	-0.08%
2019/12/18	2	44.45	8	44.45	44.35	-6	6,542	-0.09%
2019/12/17	19	44.79	4	45.03	44.70	15	6,609	0.23%
2019/12/16	1	44.55	3	44.85	44.45	-2	6,544	-0.03%
2019/12/13	6	44.68	8	43.94	43.65	-2	6,497	-0.03%
2019/12/12	1	44.30	4	44.83	45.00	-3	6,451	-0.05%
2019/12/11	10	43.95	10	43.75	43.95	0	6,394	0.00%
2019/12/10	15	44.59	6	44.74	44.20	9	6,374	0.14%
2019/12/09	6	44.84	9	44.49	45.55	-3	6,283	-0.05%
2019/12/06	2	43.60	3	44.95	43.20	-1	6,124	-0.02%
2019/12/05	0	0.00	1	43.60	43.25	-1	5,947	-0.02%
2019/12/04	0	0.00	1	42.70	42.80	-1	5,925	-0.02%
2019/12/03	3	42.48	3	42.50	43.50	0	5,931	0.00%
2019/12/02	3	41.10	3	41.63	41.70	0	5,887	0.00%
2019/11/29	0	0.00	2	42.88	42.65	-2	5,860	-0.03%
2019/11/28	1	43.30	7	43.29	43.25	-6	5,811	-0.10%
2019/11/27	0	0.00	9	43.56	43.35	-9	5,937	-0.15%
2019/11/26	5	43.57	4	43.99	43.95	1	5,982	0.02%
2019/11/25	10	44.47	8	43.98	43.80	2	6,024	0.03%
2019/11/22	6	43.17	17	43.29	43.05	-11	5,904	-0.19%
2019/11/21	3	42.18	2	42.30	42.75	1	5,881	0.02%
2019/11/20	1	41.35	2	41.53	41.60	-1	5,935	-0.02%
2019/11/19	3	41.67	1	42.20	41.85	2	6,173	0.03%
2019/11/18	1	42.45	3	42.55	42.45	-2	6,377	-0.03%
2019/11/15	3	43.68	3	42.48	42.50	0	6,449	0.00%
2019/11/14	2	42.00	7	42.60	42.65	-5	6,527	-0.08%
2019/11/13	5	41.79	1	41.75	41.60	4	6,578	0.06%
2019/11/12	1	40.95	0	0.00	41.50	1	6,679	0.01%
2019/11/11	15	41.43	5	40.80	40.80	10	6,863	0.15%
2019/11/08	6	43.41	10	43.63	44.10	-4	6,978	-0.06%
2019/11/07	3	42.57	2	43.25	42.90	1	7,406	0.01%
2019/11/06	20	43.63	14	45.03	43.30	6	7,756	0.08%
2019/11/05	25	43.11	28	43.73	44.05	-3	7,513	-0.04%
2019/11/04	4	40.36	14	40.61	41.05	-10	6,716	-0.15%
2019/10/31	0	0.00	1	37.65	38.00	-1	6,451	-0.02%
2019/10/29	2	38.70	0	0.00	38.10	2	6,552	0.03%
2019/10/28	1	39.00	0	0.00	38.75	1	6,532	0.02%
2019/10/24	0	0.00	1	39.10	39.35	-1	6,450	-0.02%
2019/10/23	2	39.70	1	38.75	38.60	1	6,442	0.02%
2019/10/22	0	0.00	42	38.81	38.95	-42	6,487	-0.65%
2019/10/21	4	39.19	33	38.86	38.80	-29	6,538	-0.44%
2019/10/18	2	38.15	7	38.64	38.40	-5	6,464	-0.08%
2019/10/15	0	0.00	1	37.05	36.90	-1	6,461	-0.02%
2019/10/14	7	36.84	0	0.00	36.65	7	6,459	0.11%
2019/10/09	1	36.75	0	0.00	36.80	1	6,430	0.02%
2019/10/07	3	37.95	24	38.07	38.65	-21	6,324	-0.33%
2019/10/04	5	37.22	2	36.73	36.65	3	6,187	0.05%
2019/10/03	4	37.45	2	37.30	37.60	2	6,099	0.03%
2019/10/01	3	36.97	0	0.00	37.50	3	6,093	0.05%
2019/09/27	2	37.68	2	37.48	37.70	0	6,045	0.00%
2019/09/26	1	39.70	0	0.00	39.15	1	5,980	0.02%
2019/09/25	4	40.33	7	39.88	39.75	-3	5,960	-0.05%
2019/09/24	0	0.00	1	40.05	39.65	-1	5,910	-0.02%
2019/09/23	4	40.35	0	0.00	39.70	4	5,875	0.07%
2019/09/20	2	39.90	4	40.03	40.20	-2	5,815	-0.03%
2019/09/19	0	0.00	5	39.32	39.70	-5	5,713	-0.09%
2019/09/17	16	38.80	0	0.00	38.75	16	5,646	0.28%
2019/09/16	3	38.88	4	39.38	39.05	-1	5,621	-0.02%
2019/09/12	3	38.40	1	38.35	38.60	2	5,580	0.04%
2019/09/11	4	37.54	2	37.35	37.60	2	5,545	0.04%
2019/09/10	2	38.60	1	38.35	38.30	1	5,472	0.02%
2019/09/09	2	39.60	4	39.21	38.75	-2	5,429	-0.04%
2019/09/06	0	0.00	2	38.85	38.65	-2	5,360	-0.04%
2019/09/05	2	38.83	2	38.90	38.70	0	5,331	0.00%
2019/09/03	2	38.33	0	0.00	38.05	2	5,259	0.04%
2019/09/02	1	38.25	0	0.00	38.00	1	5,235	0.02%
2019/08/30	6	39.08	4	38.70	38.00	2	5,193	0.04%
2019/08/29	1	38.25	1	38.15	38.45	0	5,041	0.00%
2019/08/28	1	37.95	1	38.50	38.50	0	4,961	0.00%
2019/08/27	1	38.05	0	0.00	37.65	1	4,855	0.02%
2019/08/26	2	37.75	18	37.68	37.65	-16	4,812	-0.33%
2019/08/23	8	39.34	38	39.31	39.50	-30	4,725	-0.63%
2019/08/22	7	41.13	3	41.72	40.35	4	4,597	0.09%
2019/08/21	7	40.30	6	40.48	41.50	1	4,352	0.02%
2019/08/20	1	39.40	1	38.70	38.70	0	4,111	0.00%
2019/08/19	8	39.92	15	40.01	39.30	-7	4,024	-0.17%
2019/08/16	5	38.50	8	39.31	38.80	-3	3,812	-0.08%
2019/08/15	7	39.43	2	39.20	39.30	5	3,673	0.14%
2019/08/14	12	41.32	10	41.04	41.10	2	3,505	0.06%
2019/08/13	20	41.83	13	41.88	41.75	7	3,241	0.22%
2019/08/12	16	41.84	28	41.39	42.70	-12	2,930	-0.41%
2019/08/08	24	37.54	26	38.27	39.30	-2	2,351	-0.09%
2019/08/07	33	35.39	38	35.71	35.75	-5	1,848	-0.27%
2019/08/06	0	0.00	5	32.09	32.50	-5	1,686	-0.30%
2019/08/02	9	34.58	1	34.10	33.80	8	1,692	0.47%
2019/08/01	6	34.80	4	35.60	34.90	2	1,663	0.12%
2019/07/31	21	34.73	1	35.25	35.25	20	1,583	1.26%
2019/07/30	1	34.50	2	34.10	33.70	-1	1,539	-0.06%
2019/07/29	30	34.10	6	33.97	33.70	24	1,525	1.57%
2019/07/26	6	35.10	3	35.00	34.95	3	1,500	0.20%
2019/07/25	4	35.01	0	0.00	35.30	4	1,480	0.27%
2019/07/24	56	35.11	3	35.18	35.05	53	1,462	3.62%
2019/07/23	0	0.00	3	34.08	34.25	-3	1,394	-0.22%
2019/07/22	0	0.00	3	32.93	33.20	-3	1,314	-0.23%
2019/07/19	0	0.00	10	32.65	32.90	-10	1,310	-0.76%
2019/07/18	14	33.18	5	33.50	32.60	9	1,302	0.69%
2019/07/17	1	32.65	5	32.80	32.70	-4	1,280	-0.31%
2019/07/12	1	31.40	0	0.00	31.25	1	1,405	0.07%
2019/07/08	0	0.00	1	32.00	32.00	-1	1,815	-0.06%
2019/07/04	2	33.50	0	0.00	33.65	2	1,809	0.11%
2019/07/01	0	0.00	4	33.73	33.90	-4	1,803	-0.22%
2019/06/28	6	32.90	0	0.00	32.90	6	1,803	0.33%
2019/06/11	0	0.00	2	32.00	32.20	-2	2,071	-0.10%
2019/06/10	2	32.00	3	32.10	32.00	-1	2,079	-0.05%
2019/06/06	0	0.00	17	31.62	31.70	-17	2,087	-0.81%
2019/05/27	0	0.00	4	29.28	29.60	-4	2,277	-0.18%
2019/05/24	1	29.00	0	0.00	29.05	1	2,280	0.04%
2019/05/23	2	29.90	1	29.80	29.50	1	2,260	0.04%
2019/05/22	1	30.80	0	0.00	30.45	1	2,272	0.04%
2019/05/20	0	0.00	3	30.73	30.65	-3	2,264	-0.13%
2019/05/17	0	0.00	1	30.35	30.40	-1	2,283	-0.04%
2019/05/15	4	32.25	0	0.00	32.15	4	2,286	0.17%
2019/05/13	6	32.20	2	32.15	32.00	4	2,325	0.17%
2019/05/10	5	34.28	0	0.00	33.40	5	2,351	0.21%
2019/05/09	2	35.60	0	0.00	34.80	2	2,330	0.09%
2019/05/08	2	35.73	5	35.72	35.80	-3	2,314	-0.13%
2019/05/07	15	36.40	1	36.35	36.25	14	2,297	0.61%
2019/05/06	0	0.00	1	36.20	36.15	-1	2,309	-0.04%
2019/04/29	7	36.33	2	36.28	36.20	5	2,297	0.22%
2019/04/26	2	37.20	0	0.00	37.10	2	2,277	0.09%
2019/04/25	1	37.50	0	0.00	37.40	1	2,281	0.04%
2019/04/24	0	0.00	1	37.95	37.85	-1	2,285	-0.04%
2019/04/23	2	38.40	0	0.00	38.15	2	2,274	0.09%
2019/04/22	0	0.00	1	38.45	38.40	-1	2,249	-0.04%
2019/04/19	6	38.65	0	0.00	38.20	6	2,243	0.27%
2019/04/17	2	39.30	5	39.01	38.50	-3	2,105	-0.14%
2019/04/16	1	39.20	6	38.34	38.45	-5	1,992	-0.25%
2019/04/15	4	37.79	42	37.85	39.15	-38	1,931	-1.97%
2019/04/12	0	0.00	1	35.55	35.75	-1	1,738	-0.06%
2019/04/11	1	35.85	0	0.00	35.85	1	1,734	0.06%
2019/04/09	1	36.05	2	36.20	36.00	-1	1,715	-0.06%
2019/04/08	2	36.28	2	36.00	36.15	0	1,707	0.00%
2019/04/03	4	35.54	0	0.00	35.60	4	1,703	0.23%
2019/04/02	10	35.57	1	35.55	35.55	9	1,754	0.51%
2019/04/01	1	35.65	0	0.00	35.60	1	1,788	0.06%
2019/03/29	2	35.35	4	35.43	35.30	-2	1,754	-0.11%
2019/03/28	5	36.05	2	36.00	35.70	3	1,726	0.17%
2019/03/26	1	36.90	0	0.00	36.65	1	1,758	0.06%
2019/03/25	5	36.54	1	36.70	36.75	4	1,734	0.23%
2019/03/22	8	37.41	1	37.65	37.20	7	1,800	0.39%
2019/03/21	9	37.48	0	0.00	37.75	9	1,822	0.49%
2019/03/20	0	0.00	1	37.25	37.20	-1	1,828	-0.05%
2019/03/19	2	37.48	0	0.00	37.40	2	1,840	0.11%
2019/03/18	1	37.00	1	37.25	37.20	0	1,857	0.00%
2019/03/15	2	37.40	0	0.00	37.15	2	1,884	0.11%
2019/03/14	4	37.80	0	0.00	37.80	4	1,898	0.21%
2019/03/13	2	38.50	0	0.00	38.50	2	1,933	0.10%
2019/03/11	0	0.00	12	38.54	38.70	-12	2,083	-0.58%
2019/03/06	1	40.65	3	41.25	40.75	-2	2,195	-0.09%
2019/03/04	2	39.75	1	39.70	39.75	1	2,332	0.04%
2019/02/27	7	38.14	0	0.00	38.30	7	2,312	0.30%
2019/02/25	1	39.30	0	0.00	39.40	1	2,323	0.04%
2019/02/22	4	39.75	0	0.00	39.60	4	2,318	0.17%
2019/02/21	2	40.00	4	39.96	40.35	-2	2,306	-0.09%
2019/02/19	1	40.00	1	40.10	39.85	0	2,275	0.00%
2019/02/15	4	39.25	1	38.85	39.25	3	2,225	0.13%
2019/02/14	1	39.20	0	0.00	39.15	1	2,210	0.05%
2019/02/13	3	40.00	2	40.13	39.50	1	2,184	0.05%
2019/02/12	1	39.30	1	40.00	40.05	0	2,166	0.00%
2019/02/11	0.1	39.25	1	38.50	39.25	-0.9	2,133	-0.04%
2019/01/29	0	0.00	1	38.10	37.55	-1	2,071	-0.05%
2019/01/28	1	38.20	60	38.12	38.10	-59	2,070	-2.85%
2019/01/25	1	38.60	1	38.50	38.40	0	2,078	0.00%
2019/01/24	1	38.15	2	38.55	38.55	-1	2,060	-0.05%
2019/01/21	1	38.30	0	0.00	38.15	1	2,051	0.05%
2019/01/17	2	37.85	0	0.00	38.15	2	2,068	0.10%
2019/01/15	0	0.00	4	36.95	36.90	-4	2,048	-0.20%
2019/01/14	25	36.90	0	0.00	36.65	25	2,042	1.22%
2019/01/11	40	37.69	0	0.00	37.40	40	2,037	1.96%
2019/01/07	0	0.00	1	35.85	36.45	-1	1,985	-0.05%
2018/12/27	1	37.85	1	37.90	37.35	0	2,068	0.00%
2018/12/26	0	0.00	1	38.20	36.80	-1	2,078	-0.05%
2018/12/25	0	0.00	3	38.32	38.15	-3	2,068	-0.15%
2018/12/17	5	40.68	0	0.00	40.50	5	1,999	0.25%
2018/12/14	0	0.00	1	39.25	40.80	-1	1,974	-0.05%
2018/12/13	1	40.00	0	0.00	39.50	1	1,936	0.05%
2018/12/10	1	40.15	0	0.00	39.15	1	1,986	0.05%
2018/12/07	1	40.40	0	0.00	41.00	1	1,952	0.05%
2018/12/06	5	39.96	0	0.00	39.20	5	1,912	0.26%
2018/12/05	6	41.55	2	41.35	41.40	4	1,870	0.21%
2018/12/03	0	0.00	2	40.40	40.95	-2	1,856	-0.11%
2018/11/30	2	38.95	0	0.00	38.70	2	1,851	0.11%
2018/11/29	0	0.00	2	39.50	39.20	-2	1,870	-0.11%
2018/11/28	2	38.05	0	0.00	38.00	2	1,890	0.11%
2018/11/27	8	37.23	11	37.50	37.80	-3	1,944	-0.15%
2018/11/26	0	0.00	1	35.70	35.80	-1	2,055	-0.05%
2018/11/22	0	0.00	5	35.81	34.60	-5	2,359	-0.21%
2018/11/21	0	0.00	1	34.25	34.45	-1	2,422	-0.04%
2018/11/20	1	34.40	0	0.00	34.25	1	2,414	0.04%
2018/11/19	0	0.00	1	35.00	34.90	-1	2,422	-0.04%
2018/11/14	1	34.00	0	0.00	34.00	1	2,538	0.04%
2018/11/13	2	33.50	0	0.00	34.00	2	2,558	0.08%
2018/11/09	3	34.53	0	0.00	34.10	3	2,579	0.12%
2018/11/08	2	36.00	0	0.00	36.05	2	2,572	0.08%
2018/11/02	2	36.10	0	0.00	36.60	2	2,597	0.08%
2018/11/01	0	0.00	1	34.60	34.85	-1	2,615	-0.04%
2018/10/31	0	0.00	2	33.75	33.50	-2	2,609	-0.08%
2018/10/26	0	0.00	1	32.10	31.70	-1	2,637	-0.04%
2018/10/15	0	0.00	1	36.30	36.10	-1	2,825	-0.04%
2018/10/05	2	41.43	1	40.65	40.55	1	3,008	0.03%
2018/10/04	0	0.00	2	42.50	42.85	-2	2,990	-0.07%
2018/10/03	10	45.20	10	44.35	43.30	0	3,012	0.00%
2018/10/02	15	45.27	17	45.14	45.00	-2	3,024	-0.07%
2018/10/01	0	0.00	2	44.90	45.00	-2	2,999	-0.07%
2018/09/28	0	0.00	1	43.60	43.65	-1	2,989	-0.03%
2018/09/26	2	44.00	0	0.00	43.70	2	2,985	0.07%
2018/09/25	0	0.00	2	43.50	43.30	-2	3,023	-0.07%
2018/09/20	4	42.98	2	42.80	41.90	2	3,210	0.06%
2018/09/19	1	44.30	1	44.30	44.10	0	3,237	0.00%
2018/09/18	0	0.00	3	44.07	44.00	-3	3,234	-0.09%
2018/09/17	1	44.15	4	44.18	44.05	-3	3,223	-0.09%
2018/09/12	1	46.10	1	45.50	46.10	0	3,142	0.00%
2018/09/10	0	0.00	3	45.58	44.05	-3	3,236	-0.09%
2018/09/07	4	46.09	1	47.45	45.25	3	3,224	0.09%
2018/09/06	20	48.78	13	48.90	49.15	7	3,176	0.22%
2018/09/05	8	48.66	8	48.22	48.20	0	3,136	0.00%
2018/09/04	6	49.16	7	49.54	49.00	-1	3,106	-0.03%
2018/09/03	12	49.26	11	48.37	48.80	1	3,051	0.03%
2018/08/31	5	49.21	2	49.50	50.30	3	2,962	0.10%
2018/08/30	2	47.35	8	47.53	47.60	-6	2,741	-0.22%
2018/08/29	14	46.43	13	46.42	47.20	1	2,671	0.04%
2018/08/28	9	45.26	2	45.60	44.60	7	2,691	0.26%
2018/08/24	2	43.60	2	43.40	43.50	0	2,677	0.00%
2018/08/23	1	44.25	0	0.00	44.80	1	2,673	0.04%
2018/08/22	4	45.08	0	0.00	44.50	4	2,667	0.15%
2018/08/20	5	43.60	8	43.23	44.05	-3	2,574	-0.12%
2018/08/17	2	43.20	3	42.83	42.95	-1	2,562	-0.04%
2018/08/16	1	41.60	2	41.90	41.85	-1	2,559	-0.04%
2018/08/15	0	0.00	1	41.75	42.20	-1	2,595	-0.04%
2018/08/14	11	42.26	0	0.00	42.10	11	2,624	0.42%
2018/08/13	0	0.00	10	42.05	42.10	-10	2,636	-0.38%
2018/08/10	0	0.00	1	43.95	43.45	-1	2,620	-0.04%
2018/08/09	3	43.15	3	43.10	43.60	0	2,617	0.00%
2018/08/08	4	44.38	3	43.50	43.15	1	2,619	0.04%
2018/08/06	3	43.00	3	42.80	42.80	0	2,635	0.00%
2018/08/01	0	0.00	2	44.15	44.40	-2	2,676	-0.07%
2018/07/31	2	43.98	0	0.00	44.20	2	2,683	0.07%
2018/07/26	0	0.00	1	43.95	44.15	-1	2,661	-0.04%
2018/07/25	2	44.55	0	0.00	44.05	2	2,686	0.07%
2018/07/24	5	43.75	7	43.86	43.70	-2	2,666	-0.08%
2018/07/20	4	44.73	4	44.46	43.70	0	2,688	0.00%
2018/07/19	3	45.30	2	45.10	44.80	1	2,662	0.04%
2018/07/18	4	44.95	6	45.40	46.45	-2	2,624	-0.08%
2018/07/16	0	0.00	1	43.45	43.05	-1	2,580	-0.04%
2018/07/13	5	44.00	5	44.00	43.60	0	2,649	0.00%
2018/07/12	0	0.00	1	43.60	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	1	44.30	43.65	-1	2,692	-0.04%
2018/07/10	6	42.36	6	43.04	42.90	0	2,662	0.00%
2018/07/03	20	44.88	31	44.17	43.50	-11	2,613	-0.42%
2018/07/02	28	44.76	26	44.57	44.55	2	2,564	0.08%
2018/06/29	10	44.31	0	0.00	43.20	10	2,553	0.39%
2018/06/28	1	41.70	5	43.56	44.15	-4	2,405	-0.17%
2018/06/25	1	41.25	0	0.00	41.35	1	2,337	0.04%
2018/06/22	0	0.00	2	40.35	40.45	-2	2,343	-0.09%
2018/06/20	1	41.55	0	0.00	40.75	1	2,383	0.04%
2018/06/19	3	45.15	1	44.55	44.55	2	2,338	0.09%
2018/06/15	1	43.90	2	44.25	44.90	-1	2,266	-0.04%
2018/06/14	1	43.80	0	0.00	43.80	1	2,220	0.05%
2018/06/13	2	45.38	2	45.65	44.85	0	2,199	0.00%
2018/06/12	1	44.30	11	44.85	44.10	-10	2,191	-0.46%
2018/06/11	0	0.00	2	45.00	44.80	-2	2,200	-0.09%
2018/06/08	3	46.57	3	47.03	46.00	0	2,233	0.00%
2018/06/07	1	46.85	1	46.25	46.15	0	2,252	0.00%
2018/06/06	6	47.59	11	47.85	46.90	-5	2,247	-0.22%
2018/06/05	15	46.92	5	46.91	47.35	10	2,178	0.46%
2018/06/04	1	43.75	4	41.55	43.75	-3	2,015	-0.15%
2018/05/30	1	39.25	2	39.15	39.05	-1	2,053	-0.05%
2018/05/29	1	40.00	0	0.00	39.80	1	2,074	0.05%
2018/05/28	1	40.40	0	0.00	40.60	1	2,075	0.05%
2018/05/24	2	40.30	1	39.95	40.00	1	2,092	0.05%
2018/05/23	2	39.68	0	0.00	39.85	2	2,111	0.09%
2018/05/17	0	0.00	2	39.80	39.55	-2	2,136	-0.09%
2018/05/16	0	0.00	2	39.80	39.50	-2	2,181	-0.09%
2018/05/14	2.1	40.95	9	41.17	40.75	-6.9	2,261	-0.31%
2018/05/11	0	0.00	102	39.98	40.20	-102	2,269	-4.50%	大賣/鉅額交易
2018/05/08	4	38.73	0	0.00	38.80	4	2,294	0.17%
2018/05/04	2	37.55	0	0.00	37.70	2	2,350	0.09%
2018/05/02	10	37.05	0	0.00	37.25	10	2,633	0.38%
2018/04/27	10	36.05	0	0.00	37.35	10	2,715	0.37%
2018/04/26	8	36.49	1	36.00	35.80	7	2,752	0.25%
2018/04/25	3	36.73	0	0.00	36.80	3	2,770	0.11%
2018/04/24	13	36.44	0	0.00	36.35	13	2,757	0.47%
2018/04/23	23	38.27	0	0.00	38.05	23	2,763	0.83%
2018/04/20	12	39.60	0	0.00	38.45	12	2,746	0.44%
2018/04/19	4	40.70	0	0.00	39.25	4	2,672	0.15%
2018/04/18	3.4	40.41	0	0.00	40.15	3.4	2,627	0.13%
2018/04/17	20.5	41.86	0	0.00	41.35	20.5	2,613	0.78%
2018/04/16	3	43.95	0	0.00	43.95	3	2,577	0.12%
2018/04/13	9	45.60	0	0.00	45.10	9	2,570	0.35%
2018/04/10	0.1	44.50	0	0.00	44.45	0.1	2,646	0.00%
2018/04/03	3	44.70	0	0.00	44.70	3	2,697	0.11%
2018/04/02	0	0.00	10	44.50	45.35	-10	2,710	-0.37%
2018/03/31	1	44.45	0	0.00	44.20	1	2,674	0.04%
2018/03/29	1	45.30	0	0.00	45.05	1	2,673	0.04%
2018/03/27	0	0.00	10	46.71	46.05	-10	2,662	-0.38%
2018/03/23	15	46.24	1	46.60	45.50	14	2,650	0.53%
2018/03/20	4	48.70	18	48.49	48.10	-14	2,674	-0.52%
2018/03/19	1	49.25	0	0.00	49.25	1	2,712	0.04%
2018/03/15	14	48.30	0	0.00	48.45	14	2,769	0.51%
2018/03/14	1	47.95	20	48.07	47.80	-19	2,775	-0.68%
2018/03/13	1	49.00	0	0.00	48.90	1	2,767	0.04%
2018/03/12	0	0.00	10	50.30	50.30	-10	2,735	-0.37%
2018/03/05	10	53.90	1	53.10	52.80	9	2,915	0.31%
2018/02/12	0	0.00	1	50.70	50.50	-1	2,944	-0.03%
2018/02/09	0	0.00	2	51.10	50.70	-2	2,946	-0.07%
2018/02/08	1	50.50	0	0.00	53.50	1	2,918	0.03%
2018/02/07	13	51.48	1	52.00	51.00	12	2,883	0.42%
2018/02/06	12	50.61	12	48.98	49.65	0	2,897	0.00%
2018/02/05	1	52.70	0	0.00	52.70	1	2,870	0.03%
2018/02/02	1	56.70	8	56.30	56.00	-7	2,889	-0.24%
2018/01/31	0	0.00	2	58.20	59.50	-2	2,934	-0.07%
2018/01/30	1	58.40	0	0.00	57.50	1	2,937	0.03%
2018/01/29	0	0.00	4	56.30	58.50	-4	2,999	-0.13%
2018/01/26	27	59.13	11	59.91	57.00	16	2,955	0.54%
2018/01/25	20	58.77	16	59.87	58.90	4	2,847	0.14%
2018/01/24	0	0.00	2	55.10	55.90	-2	2,779	-0.07%
2018/01/23	10	54.07	1	53.30	53.10	9	2,776	0.32%
2018/01/19	2	53.30	0	0.00	53.10	2	2,819	0.07%
2018/01/17	0	0.00	2	52.15	51.90	-2	2,844	-0.07%
2018/01/15	0	0.00	4	49.93	50.70	-4	2,958	-0.14%
2018/01/12	0	0.00	6	50.25	49.80	-6	3,160	-0.19%
2018/01/11	7	50.91	0	0.00	50.50	7	3,278	0.21%
2018/01/09	2	51.00	0	0.00	50.90	2	3,512	0.06%
2018/01/08	1	51.50	7	51.49	51.00	-6	3,583	-0.17%
2018/01/05	1	52.50	0	0.00	52.30	1	3,640	0.03%
2018/01/03	0	0.00	2	51.75	51.50	-2	3,789	-0.05%
2018/01/02	2	51.10	0	0.00	50.30	2	3,843	0.05%