建準 (2421)-群益金鼎-東大券商分點個股進出

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▲1.55%
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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	5	113.50	19	114.76	113.00	-14	16,379	-0.09%
2024/04/25	10	112.30	0	0.00	110.50	10	16,446	0.06%
2024/04/24	2	114.25	8	114.00	113.50	-6	16,450	-0.04%
2024/04/23	3	109.33	3	110.50	109.50	0	16,467	0.00%
2024/04/22	2	110.25	2	111.25	109.00	0	16,612	0.00%
2024/04/19	3	114.48	3	113.33	112.00	0	16,680	0.00%
2024/04/18	4	114.38	3	116.00	115.50	1	16,710	0.01%
2024/04/17	5	117.00	1	117.00	116.50	4	16,805	0.02%
2024/04/16	0	116.00	2.2	115.14	115.50	-2.2	16,969	-0.01%
2024/04/15	1	120.00	0	0.00	120.50	1	17,056	0.01%
2024/04/12	0	123.00	0	0.00	123.00	0	17,061	0.00%
2024/04/11	1.1	122.09	1	122.50	122.50	0.1	17,176	0.00%
2024/04/10	1	126.00	1	124.50	123.00	0	17,267	0.00%
2024/04/09	7.3	131.14	2	131.75	128.00	5.3	17,307	0.03%
2024/04/08	2	131.00	13	131.65	132.50	-11	17,458	-0.06%
2024/04/03	2	128.75	3	129.50	128.50	-1	17,543	-0.01%
2024/04/02	10	131.90	17	128.50	128.50	-7	17,602	-0.04%
2024/04/01	21	133.31	13	132.42	134.00	8	17,668	0.05%
2024/03/29	68.1	135.73	57.2	137.27	131.00	10.9	17,620	0.06%
2024/03/28	19	131.11	11.1	131.64	131.50	8	17,305	0.05%
2024/03/27	13.1	130.16	14	130.68	132.00	-0.9	17,599	-0.01%
2024/03/26	51.1	126.40	100	128.04	129.00	-48.9	17,322	-0.28%
2024/03/25	9	124.33	9	124.61	125.50	0	16,892	0.00%
2024/03/22	0	0.00	1	120.50	120.50	-1	16,746	-0.01%
2024/03/21	1	120.50	2	120.50	120.00	-1	16,697	-0.01%
2024/03/20	13	120.04	10	120.85	119.00	3	16,679	0.02%
2024/03/19	9	121.00	1	122.00	122.00	8	16,634	0.05%
2024/03/18	4	119.25	3	118.50	123.00	1	16,533	0.01%
2024/03/15	3	117.67	2	118.50	117.50	1	16,458	0.01%
2024/03/14	7	118.93	6	120.00	118.00	1	16,399	0.01%
2024/03/13	14	122.75	2	120.75	118.50	12	16,296	0.07%
2024/03/12	16	124.97	19	125.21	126.00	-3	16,042	-0.02%
2024/03/11	22	124.00	21	124.93	123.50	1	16,071	0.01%
2024/03/08	14	126.33	19	126.11	123.00	-5	16,014	-0.03%
2024/03/07	28.1	128.32	15	127.07	125.00	13.1	15,879	0.08%
2024/03/06	17	133.18	11	133.00	133.50	6	15,534	0.04%
2024/03/05	4	128.75	11	130.41	131.00	-7	15,236	-0.05%
2024/03/04	6	128.67	5	128.50	127.00	1	15,135	0.01%
2024/03/01	11	130.18	11	129.68	131.00	0	14,965	0.00%
2024/02/29	5	125.10	4	127.74	127.00	1	14,759	0.01%
2024/02/27	4	125.00	1.1	124.50	124.50	2.9	14,539	0.02%
2024/02/26	6	125.75	2	127.49	127.50	4	14,411	0.03%
2024/02/23	13	127.77	5.2	127.07	125.00	7.8	14,288	0.05%
2024/02/22	7	134.14	4	134.50	132.50	3	13,948	0.02%
2024/02/21	6	132.92	5.1	132.29	132.00	0.9	13,715	0.01%
2024/02/20	8	133.38	6	133.08	134.00	2	13,634	0.01%
2024/02/19	4	136.50	4.1	136.11	134.50	-0.1	13,535	0.00%
2024/02/16	8	137.50	17	135.65	136.00	-9	13,404	-0.07%
2024/02/15	21	138.50	6	137.75	138.00	15	13,144	0.11%
2024/02/05	14.3	136.72	17	136.44	132.50	-2.7	12,740	-0.02%
2024/02/02	16	129.03	16	132.31	134.50	0	12,054	0.00%
2024/02/01	5	121.01	11	121.28	122.50	-6	11,430	-0.05%
2024/01/31	12	116.75	12.1	116.63	116.50	-0.1	11,199	0.00%
2024/01/30	14.7	119.58	14	120.11	118.00	0.7	11,261	0.01%
2024/01/29	11	116.14	10	116.65	117.00	1	10,883	0.01%
2024/01/26	3	111.32	43.2	112.29	109.00	-40.2	10,329	-0.39%
2024/01/25	19.1	110.07	13	108.85	109.00	6.1	10,066	0.06%
2024/01/24	12	111.88	9	112.44	111.50	3	9,756	0.03%
2024/01/23	53	110.40	29	109.98	111.50	24	9,444	0.25%
2024/01/22	7.5	105.07	8	106.25	107.50	-0.5	8,967	-0.01%
2024/01/19	3	98.60	20	99.15	100.50	-17	8,676	-0.20%
2024/01/18	6	97.42	1	95.90	95.60	5	8,518	0.06%
2024/01/17	14	98.11	10	98.36	97.70	4	8,490	0.05%
2024/01/16	17	101.94	22	99.89	99.40	-5	8,459	-0.06%
2024/01/15	16	101.63	1	101.50	101.50	15	8,322	0.18%
2024/01/12	5	100.00	0.1	103.00	102.50	5	8,275	0.06%
2024/01/11	9	102.17	5	101.30	101.50	4	8,245	0.05%
2024/01/10	3	100.00	2.1	100.71	102.00	1	8,263	0.01%
2024/01/09	0	0.00	7	98.86	97.50	-7	8,176	-0.09%
2024/01/08	9	98.00	0	0.00	98.10	9	8,102	0.11%
2024/01/05	4.1	100.24	2	101.25	98.70	2.1	8,110	0.03%
2024/01/04	0	0.00	3	103.33	101.00	-3	8,137	-0.04%
2024/01/03	3	107.00	13	105.96	104.50	-10	8,332	-0.12%
2024/01/02	2	109.00	1.1	109.55	109.00	0.9	8,274	0.01%
2023/12/29	6	108.25	3.1	108.34	107.50	2.9	8,143	0.04%
2023/12/28	0	0.00	1	108.00	105.50	-1	8,057	-0.01%
2023/12/27	6	107.00	2	107.50	108.00	4	8,127	0.05%
2023/12/26	0	0.00	1	104.00	106.00	-1	8,206	-0.01%
2023/12/25	12	108.00	5.6	107.61	105.00	6.5	8,301	0.08%
2023/12/22	1.5	104.67	14.2	104.52	106.00	-12.7	7,963	-0.16%
2023/12/21	0	0.00	2	93.35	96.50	-2	7,744	-0.03%
2023/12/20	18	95.30	0.7	95.30	94.70	17.3	7,812	0.22%
2023/12/19	0.1	92.50	0	0.00	93.60	0.1	7,904	0.00%
2023/12/18	1	93.30	0	0.00	93.60	1	7,947	0.01%
2023/12/15	1	94.50	0	0.00	93.80	1	8,032	0.01%
2023/12/14	8	95.20	0	0.00	95.10	8	8,186	0.10%
2023/12/13	0	0.00	2	94.50	94.10	-2	8,232	-0.02%
2023/12/12	0.1	93.85	20	93.86	93.50	-19.9	8,288	-0.24%
2023/12/08	7	96.30	0	0.00	95.30	7	8,450	0.08%
2023/12/07	1.3	94.35	4	94.20	94.70	-2.7	8,538	-0.03%
2023/12/06	10.1	97.55	5	97.74	95.40	5.1	8,671	0.06%
2023/12/05	2	95.40	7	96.31	96.20	-5	8,706	-0.06%
2023/12/04	5	96.37	2	94.00	94.00	3	8,737	0.03%
2023/12/01	3	99.00	3	98.87	99.00	0	8,752	0.00%
2023/11/30	3.2	98.95	1	98.40	98.40	2.2	8,901	0.02%
2023/11/29	0	99.90	1	99.60	99.60	-1	8,945	-0.01%
2023/11/28	2	98.35	0	0.00	98.50	2	9,067	0.02%
2023/11/24	1	97.90	0	0.00	97.10	1	9,469	0.01%
2023/11/22	1	100.50	2	99.45	99.10	-1	10,020	-0.01%
2023/11/21	1	102.00	7	102.00	101.50	-6	10,285	-0.06%
2023/11/20	1	101.95	0	0.00	102.00	1	10,949	0.01%
2023/11/17	4.4	101.48	1	101.00	100.00	3.4	11,177	0.03%
2023/11/16	3.1	100.32	1	99.90	101.00	2.1	11,857	0.02%
2023/11/15	0	0.00	1	99.40	98.80	-1	12,273	-0.01%
2023/11/14	2	97.50	2	98.10	97.10	0	12,830	0.00%
2023/11/13	0	0.00	0	98.10	97.90	0	13,796	0.00%
2023/11/10	3	97.37	2	98.80	95.20	1	14,333	0.01%
2023/11/09	12	99.54	10	99.18	99.60	2	14,575	0.01%
2023/11/08	18	100.38	20	99.01	98.90	-2	14,633	-0.01%
2023/11/07	4	97.43	5	97.24	97.50	-1	14,402	-0.01%
2023/11/06	3	98.50	2	95.40	99.70	1	14,182	0.01%
2023/11/02	0	0.00	2	92.60	93.00	-2	13,830	-0.01%
2023/11/01	0	89.80	0	0.00	89.50	0	13,856	0.00%
2023/10/31	1	91.30	1	89.50	87.00	0	13,888	0.00%
2023/10/30	0	91.20	0	0.00	90.40	0	13,898	0.00%
2023/10/26	0	0.00	0.6	90.60	89.40	-0.6	14,060	0.00%
2023/10/25	0	0.00	1.7	93.77	93.10	-1.7	14,076	-0.01%
2023/10/24	2	93.40	1	94.49	94.50	1	14,810	0.01%
2023/10/23	1	92.40	0	0.00	92.20	1	15,327	0.01%
2023/10/20	1	92.90	3	92.77	92.50	-2	15,897	-0.01%
2023/10/19	3	94.43	1	93.40	93.80	2	16,900	0.01%
2023/10/16	2	103.75	0	0.00	103.00	2	18,907	0.01%
2023/10/12	1	107.00	1	108.00	108.50	0	20,038	0.00%
2023/10/11	11	106.23	11	108.32	105.00	0	20,439	0.00%
2023/10/05	1	116.00	0	118.00	118.50	1	20,878	0.00%
2023/10/04	2	117.00	9	115.56	117.00	-7	20,883	-0.03%
2023/10/03	16.1	120.90	9	121.89	119.50	7.1	20,916	0.03%
2023/10/02	14.2	120.20	9	121.17	122.00	5.2	20,971	0.02%
2023/09/28	2	116.50	6	116.08	116.50	-4	20,867	-0.02%
2023/09/27	2	115.50	5	113.00	115.00	-3	20,852	-0.01%
2023/09/26	15	113.00	13	112.46	111.00	2	21,236	0.01%
2023/09/25	2	110.00	6	110.54	109.50	-4	21,345	-0.02%
2023/09/22	8	108.44	1	109.00	109.50	7	21,354	0.03%
2023/09/20	1	106.50	1	106.00	107.50	0	21,308	0.00%
2023/09/19	5	108.79	5	107.70	107.00	0	21,372	0.00%
2023/09/18	1	112.50	0	0.00	110.50	1	21,265	0.00%
2023/09/15	0	0.00	3	114.33	115.50	-3	21,287	-0.01%
2023/09/14	3	115.33	0	0.00	115.50	3	21,379	0.01%
2023/09/13	0	112.00	1	112.00	112.50	-1	21,744	0.00%
2023/09/12	1	114.00	8	113.50	113.50	-7	21,932	-0.03%
2023/09/11	1	115.50	2	115.50	115.50	-1	22,143	0.00%
2023/09/08	0	122.00	1	121.49	120.50	-1	22,151	0.00%
2023/09/07	1	125.00	2.1	125.00	124.50	-1.1	22,155	0.00%
2023/09/06	6	127.58	6	127.83	127.00	0	22,432	0.00%
2023/09/05	5	126.20	1	125.50	126.50	4	22,712	0.02%
2023/09/04	8	128.50	8	127.00	128.00	0	22,644	0.00%
2023/09/01	5	132.70	5.5	129.09	128.50	-0.5	22,782	0.00%
2023/08/31	2	130.25	2	133.50	136.00	0	22,757	0.00%
2023/08/30	3.1	132.82	2	132.50	132.00	1.1	22,673	0.00%
2023/08/29	2	134.74	2	132.75	132.00	0	22,883	0.00%
2023/08/28	15	135.26	12	133.79	132.50	3	22,896	0.01%
2023/08/25	14	143.25	22	141.91	141.00	-8	22,831	-0.04%
2023/08/24	40	150.51	83	147.87	144.50	-43	22,784	-0.19%
2023/08/23	7	146.64	8	147.38	145.00	-1	22,838	0.00%
2023/08/22	26.5	150.83	19	147.63	145.50	7.5	23,738	0.03%
2023/08/21	28	144.91	28	146.45	151.00	0	23,305	0.00%
2023/08/18	24	142.36	22	140.41	137.50	2	22,972	0.01%
2023/08/17	35	146.87	43	146.02	147.50	-8	22,528	-0.04%
2023/08/16	37	140.77	16	139.56	143.50	21	21,786	0.10%
2023/08/15	11	130.27	10	130.10	130.50	1	21,880	0.00%
2023/08/14	7	129.99	7	126.71	124.00	0	21,769	0.00%
2023/08/11	10	128.15	2	127.65	130.00	8	21,742	0.04%
2023/08/10	4	123.88	6	125.75	123.50	-2	21,931	-0.01%
2023/08/09	5	136.32	3	135.17	137.00	2	21,988	0.01%
2023/08/08	2	137.00	5	136.10	136.00	-3	22,187	-0.01%
2023/08/07	2	140.00	0	0.00	139.00	2	22,401	0.01%
2023/08/04	3	120.83	8	122.25	128.50	-5	22,641	-0.02%
2023/08/01	15	126.07	9.2	125.49	130.00	5.8	24,394	0.02%
2023/07/31	1	146.00	1	143.02	132.00	0	24,482	0.00%
2023/07/28	4	142.88	0	0.00	144.50	4	24,568	0.02%
2023/07/27	47	150.56	41	149.35	145.00	6	24,523	0.02%
2023/07/26	24	142.73	19	143.24	141.00	5	23,764	0.02%
2023/07/25	41	144.49	52.1	144.02	139.00	-11.1	23,183	-0.05%
2023/07/24	84.3	146.45	77.2	146.69	143.50	7.1	22,575	0.03%
2023/07/21	23	130.91	29	130.84	137.50	-6	21,528	-0.03%
2023/07/20	8	121.19	8	121.06	125.00	0	20,557	0.00%
2023/07/19	73	114.01	86	114.12	114.00	-13	20,318	-0.06%
2023/07/18	51	107.75	53.1	107.46	112.50	-2.1	19,201	-0.01%
2023/07/17	39.1	100.40	20	100.60	102.50	19.1	18,442	0.10%
2023/07/14	30	99.40	24	98.95	101.00	6	17,939	0.03%
2023/07/13	30.1	99.69	30	99.30	96.30	0.1	17,454	0.00%
2023/07/12	18	94.00	2	94.00	93.80	16	17,025	0.09%
2023/07/11	6	92.67	25	91.28	90.70	-19	16,783	-0.11%
2023/07/10	2	91.60	2.1	90.13	90.10	-0.1	16,667	0.00%
2023/07/07	2	97.27	17	92.86	92.80	-15	16,520	-0.09%
2023/07/06	9.1	97.54	9.1	97.62	96.70	-0.1	16,301	0.00%
2023/07/05	4	101.63	2	102.00	102.00	2	16,095	0.01%
2023/07/04	24.1	103.93	12	104.12	108.00	12	15,884	0.08%
2023/07/03	20	100.34	13.1	99.34	102.00	7	15,347	0.05%
2023/06/30	16.1	92.71	27	92.97	93.00	-10.9	14,909	-0.07%
2023/06/29	0	0.00	1	91.10	91.40	-1	14,811	-0.01%
2023/06/28	4	89.68	4	89.28	89.30	0	14,780	0.00%
2023/06/27	6	87.75	3	87.50	87.00	3	14,780	0.02%
2023/06/26	4	90.18	3	90.37	89.80	1	14,745	0.01%
2023/06/21	1	91.30	2.1	91.48	92.10	-1.1	14,717	-0.01%
2023/06/20	5.1	91.27	5	91.28	90.40	0.1	14,682	0.00%
2023/06/19	11	93.22	6	94.98	90.20	5	14,599	0.03%
2023/06/16	0.1	93.10	19	92.48	92.00	-19	14,162	-0.13%
2023/06/15	10	91.94	10	91.75	90.10	0	13,900	0.00%
2023/06/14	22	90.50	18	89.97	92.70	4	13,578	0.03%
2023/06/13	1	88.00	7	88.30	88.30	-6	13,405	-0.04%
2023/06/12	6	86.13	22	87.00	85.10	-16	13,270	-0.12%
2023/06/09	45	91.61	35	91.91	91.20	10	12,936	0.08%
2023/06/08	3	88.80	0	0.00	88.40	3	12,556	0.02%
2023/06/07	2	88.90	7	89.74	89.80	-5	12,450	-0.04%
2023/06/06	2	88.40	0	0.00	87.60	2	12,210	0.02%
2023/06/02	12	89.04	3	89.70	87.90	9	11,920	0.08%
2023/06/01	1	87.60	4	87.65	88.20	-3	11,438	-0.03%
2023/05/31	2	86.85	13	86.95	86.80	-11	11,172	-0.10%
2023/05/30	6	88.02	6	88.52	87.90	0	10,847	0.00%
2023/05/29	42	90.44	42	89.83	89.00	0	10,580	0.00%
2023/05/26	59	85.94	53	85.85	84.50	6	9,771	0.06%
2023/05/25	0	0.00	23	81.28	81.50	-23	8,547	-0.27%
2023/05/24	11	72.18	5	71.78	74.10	6	8,237	0.07%
2023/05/23	7	72.76	9	72.92	72.00	-2	8,023	-0.02%
2023/05/22	14	71.84	23	71.66	72.30	-9	7,791	-0.12%
2023/05/19	64	71.17	67.1	71.38	71.70	-3.1	7,502	-0.04%
2023/05/18	28.1	67.52	21	68.01	68.20	7.1	6,752	0.11%
2023/05/17	27	66.41	21	66.45	66.30	6	6,480	0.09%
2023/05/16	1	65.00	1	65.50	64.80	0	6,224	0.00%
2023/05/15	5	65.10	5	64.50	65.50	0	5,967	0.00%
2023/05/12	6	63.87	18	63.65	65.00	-12	5,841	-0.21%
2023/05/11	26	65.56	32.1	65.23	65.00	-6.1	5,603	-0.11%
2023/05/10	20.1	67.26	22.2	67.67	68.20	-2.1	5,334	-0.04%
2023/05/09	46.2	67.70	50.1	67.12	67.60	-3.8	4,964	-0.08%
2023/05/08	77	64.01	95.2	64.42	66.00	-18.2	4,214	-0.43%
2023/05/05	2	60.30	8	59.33	61.60	-6	3,060	-0.20%
2023/05/04	73.2	55.96	76	55.15	56.00	-2.8	2,856	-0.10%
2023/05/03	0	0.00	1	52.50	52.50	-1	2,667	-0.04%
2023/05/02	3	53.60	1	53.80	54.00	2	2,645	0.08%
2023/04/28	1	51.80	0	0.00	52.60	1	2,610	0.04%
2023/04/27	0	51.10	0	0.00	51.80	0	2,589	0.00%
2023/04/26	0	0.00	2	52.05	52.50	-2	2,571	-0.08%
2023/04/24	2	51.65	0	0.00	53.10	2	2,492	0.08%
2023/04/21	1	51.30	3.4	51.67	51.30	-2.4	2,474	-0.10%
2023/04/20	1.3	53.32	2	53.20	53.30	-0.7	2,475	-0.03%
2023/04/19	0	0.00	5	53.70	53.70	-5	2,460	-0.20%
2023/04/18	9	54.77	10	56.80	55.00	-1	2,436	-0.04%
2023/04/17	18.1	55.91	8	55.45	56.00	10.1	2,334	0.43%
2023/04/14	0	0.00	1	53.50	52.90	-1	2,157	-0.05%
2023/04/11	0	0.00	1	52.10	53.00	-1	2,068	-0.05%
2023/04/10	1	51.70	0	0.00	51.80	1	2,011	0.05%
2023/04/07	17	52.43	3	52.50	51.70	14	1,988	0.70%
2023/04/06	1	52.10	9	53.32	53.50	-8	1,946	-0.41%
2023/03/31	7	52.20	1	52.40	52.40	6	1,896	0.32%
2023/03/29	0	52.40	1	52.50	52.00	-1	1,822	-0.05%
2023/03/28	14	51.57	3	51.27	51.80	11	1,782	0.62%
2023/03/27	0	0.00	27	52.82	52.90	-27	1,692	-1.60%
2023/03/24	3	50.50	5	50.80	51.40	-2	1,583	-0.13%
2023/03/23	6	51.05	13	50.92	51.30	-7	1,535	-0.46%
2023/03/22	10	50.26	1	50.60	50.50	9	1,470	0.61%
2023/03/21	17	49.04	3	49.20	49.10	14	1,364	1.03%
2023/03/20	0	0.00	2	48.50	47.60	-2	1,311	-0.15%
2023/03/17	4	47.65	0	0.00	48.10	4	1,344	0.30%
2023/03/16	2	47.85	3.1	47.78	47.55	-1.1	1,401	-0.08%
2023/03/15	1	47.30	5	48.50	47.85	-4	1,490	-0.27%
2023/03/13	2	45.95	0	0.00	46.10	2	1,515	0.13%
2023/03/10	0	44.90	0.2	45.35	45.20	-0.2	1,529	-0.01%
2023/03/08	0.3	45.45	5	45.00	45.30	-4.7	1,570	-0.30%
2023/03/06	1	44.35	0	0.00	44.20	1	1,556	0.06%
2023/03/03	1	43.50	0	0.00	43.55	1	1,554	0.06%
2023/03/01	0	0.00	5	44.30	43.80	-5	1,594	-0.31%
2023/02/24	1	43.30	0	0.00	43.40	1	1,578	0.06%
2023/02/23	0	42.50	0	0.00	42.85	0	1,576	0.00%
2023/02/13	10	42.05	10	42.25	42.30	0	1,843	0.00%
2023/02/06	0	0.00	1	43.05	43.40	-1	2,158	-0.05%
2023/02/03	2	43.00	0	0.00	43.30	2	2,165	0.09%
2023/02/02	0	43.20	0	0.00	43.55	0	2,162	0.00%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/31	0	0.00	2	42.55	42.55	-2	2,203	-0.09%
2023/01/30	0	0.00	2	42.45	42.40	-2	2,213	-0.09%
2023/01/12	2	41.35	0	0.00	41.35	2	2,292	0.09%
2023/01/10	2	42.15	0	0.00	42.10	2	2,314	0.09%
2023/01/09	0	0.00	8	43.67	43.85	-8	2,288	-0.35%
2023/01/04	0	0.00	1	42.80	42.60	-1	2,395	-0.04%
2022/12/29	0	0.00	1	42.95	42.95	-1	2,441	-0.04%
2022/12/28	3.1	43.13	0.1	44.00	43.40	3	2,443	0.12%
2022/12/26	2	44.58	0	0.00	44.55	2	2,422	0.08%
2022/12/23	0	0.00	0	46.00	44.85	0	2,420	0.00%
2022/12/21	0.3	45.60	0	0.00	45.80	0.3	2,399	0.01%
2022/12/20	0	0.00	1	46.02	44.85	-1	2,388	-0.04%
2022/12/19	0	0.00	0	46.00	45.85	0	2,374	0.00%
2022/12/16	0	0.00	5.1	47.26	46.70	-5.1	2,366	-0.22%
2022/12/15	0	46.60	5	46.70	46.90	-5	2,336	-0.21%
2022/12/14	0	0.00	5.2	45.81	46.00	-5.2	2,312	-0.23%
2022/12/13	0.5	44.60	1	45.00	44.85	-0.5	2,286	-0.02%
2022/12/12	2	44.45	0	0.00	44.40	2	2,268	0.09%
2022/12/09	2.3	46.24	3	46.42	45.20	-0.7	2,253	-0.03%
2022/12/08	3.1	45.17	4	45.05	45.80	-0.9	2,185	-0.04%
2022/12/07	37	45.41	18	44.68	43.85	19	2,109	0.90%
2022/12/06	105	48.85	100	48.39	48.15	5	1,977	0.25%	大買/
2022/12/05	0	0.00	3	48.20	48.10	-3	1,859	-0.16%
2022/12/02	6	47.33	0	0.00	47.95	6	1,809	0.33%
2022/12/01	1	47.30	1	46.75	47.20	0	1,744	0.00%
2022/11/24	1	45.40	1	45.45	45.40	0	1,592	0.00%
2022/11/23	2	45.83	0	0.00	46.05	2	1,564	0.13%
2022/11/22	0	0.00	1	44.35	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	7	45.01	44.65	-7	1,543	-0.45%
2022/11/18	0	0.00	9	45.86	45.40	-9	1,535	-0.59%
2022/11/17	0	0.00	4	45.76	45.75	-4	1,515	-0.26%
2022/11/15	0	0.00	2	43.88	44.60	-2	1,449	-0.14%
2022/11/14	0	0.00	3	44.00	44.35	-3	1,431	-0.21%
2022/11/11	2	45.00	1	44.95	44.25	1	1,424	0.07%
2022/11/10	11	45.20	10	45.45	45.65	1	1,376	0.07%
2022/11/09	4	45.20	0	0.00	45.05	4	1,349	0.30%
2022/11/08	1	44.80	14	45.23	45.00	-13	1,335	-0.97%
2022/11/07	25	45.22	6	46.05	46.10	19	1,279	1.48%
2022/11/04	8	43.39	1	43.55	43.55	7	1,161	0.60%
2022/11/02	0	0.00	7	41.09	41.40	-7	1,121	-0.62%
2022/11/01	1	40.65	0	0.00	40.75	1	1,176	0.08%
2022/10/28	5	40.88	2	41.13	40.60	3	1,219	0.25%
2022/10/27	7	41.95	8	41.79	42.15	-1	1,254	-0.08%
2022/10/26	1	40.50	0	0.00	39.25	1	1,289	0.08%
2022/10/25	2	40.33	0	0.00	40.10	2	1,366	0.15%
2022/10/13	0	0.00	13	41.70	40.85	-13	1,401	-0.93%
2022/10/12	13	40.81	0	0.00	40.90	13	1,376	0.94%
2022/09/28	1	36.05	3	36.40	36.10	-2	1,414	-0.14%
2022/09/26	1	37.05	0	0.00	37.15	1	1,450	0.07%
2022/09/08	1	39.50	0	0.00	39.65	1	1,497	0.07%
2022/08/22	1.6	43.00	0	0.00	42.20	1.6	1,453	0.11%
2022/08/15	1	43.55	1	43.10	43.10	0	1,409	0.00%
2022/08/10	0	0.00	13	43.80	43.55	-13	1,356	-0.96%
2022/08/09	13	43.31	1	43.00	43.60	12	1,335	0.90%
2022/08/05	0	0.00	1	41.80	41.25	-1	1,223	-0.08%
2022/08/04	0	0.00	1	41.05	41.70	-1	1,199	-0.08%
2022/08/02	5	41.31	2	41.68	41.85	3	1,120	0.27%
2022/08/01	0	0.00	1	39.10	40.75	-1	1,048	-0.10%
2022/07/29	8	39.58	8.4	39.74	38.75	-0.4	972	-0.04%
2022/07/27	1.4	38.37	1	38.70	38.50	0.4	907	0.04%
2022/07/26	0	0.00	1	38.15	38.10	-1	902	-0.11%
2022/07/25	2	38.70	0	0.00	38.45	2	893	0.22%
2022/07/20	0	0.00	1	37.75	37.40	-1	816	-0.12%
2022/07/19	8	35.76	8	35.78	35.75	0	758	0.00%
2022/07/12	0	0.00	1	32.35	31.30	-1	708	-0.14%
2022/07/08	1	33.40	2	33.38	33.30	-1	668	-0.15%
2022/07/07	0	0.00	1	31.40	31.50	-1	646	-0.15%
2022/07/06	2	30.55	0	0.00	30.55	2	635	0.31%
2022/06/29	0	0.00	1	34.45	34.45	-1	573	-0.17%
2022/06/27	1	36.45	0	0.00	36.30	1	577	0.17%
2022/06/14	0	0.00	0.3	38.12	38.60	-0.3	621	-0.05%
2022/06/10	10	38.60	12	38.90	38.85	-2	653	-0.31%
2022/06/08	0	0.00	1	37.95	37.85	-1	662	-0.15%
2022/05/31	0	0.00	1	38.60	38.40	-1	771	-0.13%
2022/05/24	31	38.45	30	38.65	37.00	1	892	0.11%
2022/05/23	8	37.88	9	38.31	38.25	-1	923	-0.11%
2022/05/17	1	36.85	0	0.00	36.85	1	1,388	0.07%
2022/05/12	17	37.00	18.1	37.18	35.80	-1.1	1,465	-0.08%
2022/05/11	9.1	36.40	9.1	36.65	36.75	0.1	1,493	0.00%
2022/05/06	1	35.90	0	0.00	36.70	1	1,698	0.06%
2022/05/03	15	38.78	15	39.03	38.05	0	1,893	0.00%
2022/04/29	5	38.10	6	38.44	38.50	-1	1,993	-0.05%
2022/04/27	1	36.60	0	0.00	37.00	1	2,599	0.04%
2022/04/25	2	38.10	0	0.00	37.90	2	2,993	0.07%
2022/04/19	16	39.65	16	39.73	39.10	0	3,157	0.00%
2022/04/18	9	39.10	9	39.30	39.45	0	3,163	0.00%
2022/04/11	1	40.80	0	0.00	39.45	1	3,185	0.03%
2022/04/08	1	40.90	0	0.00	40.90	1	3,206	0.03%
2022/03/24	2	42.78	0	0.00	42.95	2	3,689	0.05%
2022/03/21	50	43.29	50	43.41	43.25	0	3,699	0.00%
2022/03/18	12	42.75	12	43.25	43.00	0	3,691	0.00%
2022/03/14	2	42.55	3	42.93	42.50	-1	3,701	-0.03%
2022/03/11	1	43.10	0	0.00	43.10	1	3,721	0.03%
2022/03/07	3	42.47	3	42.57	43.05	0	3,754	0.00%
2022/03/04	4	43.94	0	0.00	43.90	4	3,814	0.10%
2022/03/03	1	44.70	0	0.00	44.95	1	3,828	0.03%
2022/03/02	3	44.93	2	45.08	45.05	1	3,900	0.03%
2022/03/01	0	0.00	1	45.70	45.90	-1	3,979	-0.03%
2022/02/25	1	45.20	0	0.00	45.15	1	4,259	0.02%
2022/02/23	0	0.00	2	45.95	46.75	-2	4,430	-0.05%
2022/02/22	1	44.90	11	45.35	45.20	-10	4,542	-0.22%
2022/02/21	5	45.97	2.3	47.18	45.80	2.7	4,501	0.06%
2022/02/18	3.3	47.65	4	47.26	48.45	-0.7	4,363	-0.02%
2022/02/17	13	47.12	27	47.84	45.70	-14	4,183	-0.33%
2022/02/15	2	46.75	2	46.10	45.75	0	4,056	0.00%
2022/02/14	1	45.90	0.1	46.45	46.55	0.9	4,027	0.02%
2022/02/10	2	46.43	2	46.35	47.10	0	3,964	0.00%
2022/02/09	24	47.33	3	47.53	47.60	21	3,925	0.53%
2022/02/08	6	46.93	7	46.79	47.05	-1	3,864	-0.03%
2022/02/07	34	44.41	32	44.13	45.25	2	3,761	0.05%
2022/01/26	0	0.00	4	42.03	42.30	-4	3,695	-0.11%
2022/01/25	8	42.13	1	42.45	41.80	7	3,663	0.19%
2022/01/24	1	44.55	3	45.10	44.45	-2	3,558	-0.06%
2022/01/21	8	47.09	9	46.39	44.65	-1	3,453	-0.03%
2022/01/20	4	46.34	3	46.48	48.10	1	3,180	0.03%
2022/01/19	8	46.76	4	46.71	47.20	4	2,850	0.14%
2022/01/18	24	45.62	35	45.69	45.75	-11	2,558	-0.43%
2022/01/17	13	45.41	4	44.40	44.35	9	2,454	0.37%
2022/01/13	88	43.23	55	43.23	42.85	33	2,343	1.41%
2022/01/12	146	42.63	163	42.38	42.55	-17	2,328	-0.73%	大買/大賣/
2022/01/11	117	43.03	96	42.60	42.40	21	2,312	0.91%	大買/
2022/01/10	10	42.98	80	42.74	43.50	-70	2,297	-3.05%
2022/01/07	12	42.59	3	42.65	42.65	9	2,294	0.39%
2022/01/06	6	43.09	0	0.00	43.10	6	2,279	0.26%
2022/01/03	1	43.15	0	0.00	43.15	1	2,240	0.04%
2021/12/30	3	44.28	0	0.00	44.40	3	2,207	0.14%
2021/12/29	0	0.00	1	44.85	45.05	-1	2,186	-0.05%
2021/12/28	1	43.45	0	0.00	46.15	1	2,072	0.05%
2021/12/24	8	42.08	1	42.40	42.00	7	1,948	0.36%
2021/12/23	12	42.72	4	43.04	42.50	8	1,931	0.41%
2021/12/22	2	43.03	2	41.70	42.25	0	1,879	0.00%
2021/12/21	0	0.00	7	39.80	40.05	-7	1,723	-0.41%
2021/12/14	1	40.10	0	0.00	39.95	1	1,683	0.06%
2021/12/09	0	0.00	5	41.51	41.75	-5	1,645	-0.30%
2021/12/08	2	41.08	0	0.00	41.05	2	1,622	0.12%
2021/12/02	1	42.40	3	41.83	41.80	-2	1,563	-0.13%
2021/11/29	0	0.00	5	41.88	41.70	-5	1,395	-0.36%
2021/11/26	2	45.25	0	0.00	43.20	2	1,356	0.15%
2021/11/25	0	0.00	8	46.52	46.00	-8	1,264	-0.63%
2021/11/24	39	46.61	31	47.11	45.55	8	1,162	0.69%
2021/11/23	3	43.27	2	43.88	44.00	1	873	0.11%
2021/11/22	37	44.02	36.2	44.51	44.50	0.8	822	0.10%
2021/11/19	8.2	42.09	2	39.65	42.55	6.2	645	0.96%
2021/11/18	1	38.45	0	0.00	38.70	1	488	0.20%
2021/11/17	0	0.00	1	38.50	38.70	-1	488	-0.20%
2021/11/15	1	38.30	0	0.00	38.65	1	493	0.20%
2021/10/21	0	0.00	1	40.45	40.45	-1	580	-0.17%
2021/10/18	0	0.00	2	38.10	38.10	-2	577	-0.35%
2021/10/06	2	36.00	0	0.00	36.10	2	700	0.29%
2021/09/09	0	0.00	0.2	39.60	39.50	-0.2	902	-0.02%
2021/09/08	0.2	39.30	0	39.15	39.90	0.2	902	0.02%
2021/08/26	1	39.30	0	0.00	39.25	1	958	0.10%
2021/08/24	0	0.00	1	38.80	39.20	-1	1,001	-0.10%
2021/08/20	1	37.50	0	0.00	37.90	1	1,011	0.10%
2021/08/13	1	37.60	0	0.00	37.70	1	1,025	0.10%
2021/08/10	0	0.00	2	39.35	39.10	-2	1,042	-0.19%
2021/08/06	0	0.00	0	40.50	39.55	0	1,087	0.00%
2021/08/05	5	40.59	5	40.35	40.15	0	1,126	0.00%
2021/08/04	2	41.88	1	41.75	41.80	1	1,156	0.09%
2021/08/03	0	0.00	0.3	43.00	42.60	-0.3	1,210	-0.03%
2021/08/02	0.3	43.45	0	0.00	43.75	0.3	1,223	0.03%
2021/07/22	0	0.00	1	44.45	44.35	-1	1,473	-0.07%
2021/07/20	1	46.50	0	0.00	46.50	1	1,502	0.07%
2021/07/14	1	47.30	0	0.00	47.65	1	1,602	0.06%
2021/07/13	1	48.50	1	48.05	48.05	0	1,600	0.00%
2021/07/12	1	47.30	0	0.00	47.45	1	1,566	0.06%
2021/07/09	0	0.00	1	45.40	45.90	-1	1,537	-0.07%
2021/07/07	0	0.00	0	45.55	45.40	0	1,622	0.00%
2021/07/05	0	44.85	0	0.00	46.15	0	1,666	0.00%
2021/07/01	1	45.15	0	0.00	45.15	1	1,727	0.06%
2021/06/29	0	0.00	2	45.00	45.00	-2	1,778	-0.11%
2021/06/28	0	0.00	1	45.35	45.35	-1	1,805	-0.06%
2021/06/10	2	44.80	0	0.00	44.40	2	1,966	0.10%
2021/06/08	1	44.75	0	45.20	45.00	1	2,061	0.05%
2021/06/07	0	43.95	0	0.00	44.45	0	2,097	0.00%
2021/06/02	0	0.00	3	44.98	45.00	-3	2,191	-0.14%
2021/06/01	3	45.95	0	45.65	45.95	3	2,234	0.13%
2021/05/26	1	42.90	0	0.00	42.90	1	2,377	0.04%
2021/05/25	5	42.85	0	0.00	42.50	5	2,453	0.20%
2021/05/24	0	0.00	2	42.43	42.65	-2	2,505	-0.08%
2021/05/21	1	41.80	0	0.00	42.00	1	2,578	0.04%
2021/05/20	0	0.00	2	41.73	40.65	-2	2,689	-0.07%
2021/05/18	0	0.00	1.5	42.51	42.70	-1.5	2,772	-0.05%
2021/05/17	0	0.00	21	40.98	42.00	-21	2,832	-0.74%
2021/05/14	1	42.30	0	0.00	42.30	1	2,850	0.04%
2021/05/13	20	41.02	0	0.00	41.50	20	2,835	0.71%
2021/05/12	0	0.00	1	39.60	40.05	-1	2,810	-0.04%
2021/05/11	0	0.00	2	43.00	43.75	-2	2,768	-0.07%
2021/05/07	1	47.00	8.9	48.03	48.10	-7.9	2,715	-0.29%
2021/05/04	1	50.30	1	50.70	49.30	0	2,745	0.00%
2021/05/03	2	52.80	0	0.00	51.70	2	2,763	0.07%
2021/04/29	1	53.30	0	0.00	52.90	1	2,757	0.04%
2021/04/28	1	53.20	1	53.00	53.00	0	2,750	0.00%
2021/04/27	0	0.00	1	52.60	52.70	-1	2,769	-0.04%
2021/04/23	3	52.37	0.1	52.40	52.50	3	2,778	0.11%
2021/04/22	6	53.48	1	52.00	52.30	5	2,794	0.18%
2021/04/21	1	53.60	0	0.00	53.50	1	2,770	0.04%
2021/04/13	1	52.80	0	0.00	52.30	1	2,848	0.04%
2021/04/12	0	53.60	0	0.00	53.70	0	2,817	0.00%
2021/04/09	1	53.40	1	52.80	52.80	0	2,803	0.00%
2021/04/06	16	52.99	1	52.90	53.00	15	2,729	0.55%
2021/04/01	0	0.00	1	52.50	52.30	-1	2,699	-0.04%
2021/03/29	2	52.55	1	52.70	52.60	1	2,669	0.04%
2021/03/23	1	52.20	0	0.00	52.50	1	2,706	0.04%
2021/03/16	1	52.00	0	0.00	52.00	1	2,744	0.04%
2021/03/15	4	52.13	0	0.00	52.10	4	2,730	0.15%
2021/03/12	8	51.93	1	52.00	51.90	7	2,729	0.26%
2021/03/11	0	0.00	2	52.70	52.60	-2	2,699	-0.07%
2021/03/10	0.3	52.60	0	0.00	52.80	0.3	2,713	0.01%
2021/03/09	0	0.00	7	51.20	51.30	-7	2,760	-0.25%
2021/03/05	9	53.63	2	53.95	53.10	7	2,816	0.25%
2021/03/04	1	55.60	1	56.00	54.70	0	2,902	0.00%
2021/03/02	1	55.90	2	55.80	55.00	-1	2,896	-0.03%
2021/02/26	1	56.70	2.2	56.68	56.00	-1.2	2,884	-0.04%
2021/02/25	1	56.90	7	56.91	57.30	-6	2,866	-0.21%
2021/02/24	7	56.20	9	55.49	55.20	-2	2,833	-0.07%
2021/02/23	6	56.42	1	55.80	56.10	5	2,788	0.18%
2021/02/22	1	57.29	15	57.00	57.30	-14	2,772	-0.50%
2021/02/19	4	54.88	8	55.60	55.60	-4	2,704	-0.15%
2021/02/18	1	54.10	1	54.20	54.20	0	2,649	0.00%
2021/02/17	2	54.75	1	54.50	54.50	1	2,654	0.04%
2021/02/05	3	54.03	4	53.88	54.20	-1	2,600	-0.04%
2021/02/04	4	53.38	0	0.00	52.60	4	2,600	0.15%
2021/02/03	7	53.46	0	0.00	53.00	7	2,633	0.27%
2021/02/02	3	52.77	0	0.00	53.10	3	2,639	0.11%
2021/02/01	2	51.20	1	52.00	51.10	1	2,682	0.04%
2021/01/29	1	52.70	0	0.00	52.30	1	2,704	0.04%
2021/01/27	3	53.53	0	0.00	53.60	3	2,654	0.11%
2021/01/26	1	54.10	0	0.00	53.30	1	2,652	0.04%
2021/01/25	0	0.00	1	54.00	54.10	-1	2,617	-0.04%
2021/01/22	2	52.80	1	53.00	53.00	1	2,547	0.04%
2021/01/20	2	51.70	2	50.95	51.40	0	2,523	0.00%
2021/01/19	1	51.60	0	0.00	51.60	1	2,495	0.04%
2021/01/18	0	0.00	0.5	50.00	51.00	-0.5	2,478	-0.02%
2021/01/15	4	50.83	3	51.20	50.60	1	2,457	0.04%
2021/01/14	0	0.00	1	51.70	51.80	-1	2,439	-0.04%
2021/01/12	4	51.33	8.5	51.64	51.20	-4.5	2,398	-0.19%
2021/01/11	1	52.60	0	0.00	52.60	1	2,366	0.04%
2021/01/08	5	54.10	0	0.00	54.00	5	2,380	0.21%
2021/01/06	1	52.90	1	53.60	52.60	0	2,379	0.00%
2021/01/05	1	53.10	1	53.00	53.10	0	2,399	0.00%
2021/01/04	1	54.00	0	0.00	54.00	1	2,411	0.04%
2020/12/30	1	53.80	0	0.00	53.40	1	2,417	0.04%
2020/12/28	2	52.90	0	0.00	53.00	2	2,462	0.08%
2020/12/25	10	53.00	0	0.00	53.20	10	2,503	0.40%
2020/12/24	2	52.80	0	0.00	53.00	2	2,721	0.07%
2020/12/23	2	53.10	0	0.00	52.80	2	2,826	0.07%
2020/12/18	1	52.20	0.8	52.70	52.10	0.2	2,896	0.01%
2020/12/15	1	51.10	0	0.00	50.90	1	2,928	0.03%
2020/12/10	1	51.80	0	0.00	52.00	1	3,077	0.03%
2020/12/09	2.5	53.99	1.6	53.95	53.60	0.9	3,033	0.03%
2020/12/08	1	54.00	0	0.00	54.00	1	3,029	0.03%
2020/12/07	0	0.00	1	54.10	53.80	-1	3,020	-0.03%
2020/12/04	9	53.38	0	0.00	53.20	9	3,079	0.29%
2020/12/03	1	53.90	0	0.00	53.80	1	3,101	0.03%
2020/12/02	1	54.70	0	0.00	54.80	1	3,198	0.03%
2020/12/01	1	55.60	0	0.00	55.40	1	3,251	0.03%
2020/11/30	3	56.27	2	55.85	56.30	1	3,454	0.03%
2020/11/27	0.5	55.10	0.4	54.80	54.60	0.1	3,381	0.00%
2020/11/26	1	54.30	0.3	54.40	54.40	0.7	3,381	0.02%
2020/11/25	78	54.39	1	54.50	54.10	77	3,438	2.24%
2020/11/24	1	54.10	0	0.00	53.90	1	3,491	0.03%
2020/11/23	1	54.00	1	54.50	54.60	0	3,505	0.00%
2020/11/20	1	53.40	1	53.80	53.80	0	3,561	0.00%
2020/11/11	1	53.70	1	53.80	54.00	0	4,475	0.00%
2020/11/09	0	0.00	3	55.67	55.40	-3	4,603	-0.07%
2020/10/28	1	59.80	1	59.70	59.80	0	5,837	0.00%
2020/10/26	0	0.00	2	61.60	61.50	-2	6,063	-0.03%
2020/10/23	0	0.00	1	62.40	62.00	-1	6,135	-0.02%
2020/10/21	0	0.00	3	63.30	63.30	-3	6,184	-0.05%
2020/10/20	0	0.00	2	63.15	63.20	-2	6,218	-0.03%
2020/10/19	2	62.40	1	62.20	62.60	1	6,266	0.02%
2020/10/16	3	62.60	4	62.08	61.90	-1	6,337	-0.02%
2020/10/15	1	64.40	0.2	64.20	64.50	0.8	6,330	0.01%
2020/10/14	0	0.00	1	65.00	63.80	-1	6,313	-0.02%
2020/10/13	7	63.56	1	64.10	64.30	6	6,292	0.10%
2020/10/07	1	63.50	0	0.00	63.50	1	6,339	0.02%
2020/10/05	0	0.00	1	63.20	63.20	-1	6,334	-0.02%
2020/09/30	20	62.30	20	61.82	62.10	0	6,334	0.00%
2020/09/29	22	63.62	23	63.64	61.00	-1	6,342	-0.02%
2020/09/28	3	63.10	1	62.70	63.70	2	6,247	0.03%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/18	2	64.25	2	63.70	63.20	0	6,255	0.00%
2020/09/17	2	64.00	3	64.10	63.10	-1	6,198	-0.02%
2020/09/15	1	61.00	0	0.00	61.00	1	6,084	0.02%
2020/09/11	2	59.40	1	60.00	59.30	1	6,085	0.02%
2020/09/10	0	0.00	1	60.60	60.40	-1	6,095	-0.02%
2020/09/09	0	0.00	1	59.90	61.10	-1	6,120	-0.02%
2020/09/08	2	60.80	0	0.00	60.10	2	6,064	0.03%
2020/09/07	17	61.61	8	61.75	59.40	9	6,045	0.15%
2020/09/04	3	63.77	2	64.50	64.00	1	5,928	0.02%
2020/09/03	19	66.46	26	66.85	65.80	-7	5,879	-0.12%
2020/09/02	1	62.00	0	0.00	63.00	1	5,700	0.02%
2020/09/01	0	0.00	1	61.80	61.70	-1	5,711	-0.02%
2020/08/31	12	62.76	0	0.00	62.80	12	5,677	0.21%
2020/08/28	0.2	63.30	1	61.00	63.20	-0.8	5,652	-0.01%
2020/08/26	0	0.00	2	62.90	62.50	-2	5,637	-0.04%
2020/08/25	2	64.00	0	0.00	64.00	2	5,611	0.04%
2020/08/24	0	0.00	2	59.85	60.70	-2	5,509	-0.04%
2020/08/21	1	60.90	2	60.80	60.60	-1	5,541	-0.02%
2020/08/20	7	60.70	2	62.25	59.00	5	5,510	0.09%
2020/08/19	28	65.75	29	65.56	65.50	-1	5,434	-0.02%
2020/08/18	0	0.00	2	63.55	63.10	-2	5,226	-0.04%
2020/08/17	5	62.38	3	62.83	62.20	2	5,146	0.04%
2020/08/14	0	0.00	1	64.00	63.50	-1	5,108	-0.02%
2020/08/13	2	63.40	3	62.33	61.60	-1	5,105	-0.02%
2020/08/12	0	0.00	3	61.90	62.00	-3	5,154	-0.06%
2020/08/11	2	60.90	8	60.75	60.30	-6	5,213	-0.12%
2020/08/10	16	62.42	7	61.19	60.10	9	5,196	0.17%
2020/08/07	3	61.47	4	60.73	62.90	-1	5,354	-0.02%
2020/08/06	10	63.31	10	63.86	62.80	0	5,333	0.00%
2020/08/05	7	60.67	27	60.41	60.10	-20	5,261	-0.38%
2020/08/04	3	59.33	2	59.25	58.90	1	5,531	0.02%
2020/08/03	11	58.34	10	58.93	60.00	1	5,663	0.02%
2020/07/31	8	54.63	6	55.02	55.30	2	5,404	0.04%
2020/07/30	1	53.10	0	0.00	52.00	1	5,289	0.02%
2020/07/29	1	53.80	2	53.75	54.30	-1	5,230	-0.02%
2020/07/28	1	54.00	1	52.90	53.90	0	5,176	0.00%
2020/07/24	4	53.23	5	52.40	51.80	-1	5,195	-0.02%
2020/07/22	8	53.98	0	0.00	53.60	8	5,164	0.15%
2020/07/17	1	50.10	0	0.00	50.10	1	5,108	0.02%
2020/07/14	0	0.00	1	49.80	49.25	-1	5,038	-0.02%
2020/07/10	1	48.40	1	48.85	48.40	0	5,048	0.00%
2020/07/09	0	0.00	4	50.73	50.20	-4	5,033	-0.08%
2020/07/07	1	53.00	7	55.27	52.80	-6	5,017	-0.12%
2020/07/06	16	55.31	6	56.67	56.30	10	5,016	0.20%
2020/07/03	0	0.00	2	51.90	52.00	-2	4,914	-0.04%
2020/06/30	1	50.70	0	0.00	51.30	1	4,942	0.02%
2020/06/29	1	50.50	1	50.30	50.30	0	4,940	0.00%
2020/06/23	0	0.00	2	50.80	50.30	-2	4,989	-0.04%
2020/06/18	0	0.00	2	50.25	51.50	-2	5,024	-0.04%
2020/06/16	0	0.00	2	50.40	50.80	-2	5,064	-0.04%
2020/06/15	0.2	49.50	0	0.00	49.15	0.2	5,076	0.00%
2020/06/12	0.1	48.90	0	0.00	48.80	0.1	5,072	0.00%
2020/06/11	2	50.15	0	0.00	49.90	2	5,050	0.04%
2020/06/10	1	50.10	21	50.04	51.20	-20	5,044	-0.40%
2020/06/09	10	50.78	8	50.80	50.30	2	5,048	0.04%
2020/06/08	8	50.75	7	50.31	50.20	1	4,972	0.02%
2020/06/04	1	52.80	1	52.30	52.80	0	4,912	0.00%
2020/06/03	0	0.00	1	53.10	52.40	-1	4,887	-0.02%
2020/06/02	2	53.35	1	53.00	53.10	1	4,841	0.02%
2020/06/01	0	52.50	0	0.00	52.50	0	4,793	0.00%
2020/05/29	2	53.60	3	53.20	53.60	-1	4,727	-0.02%
2020/05/28	8	55.44	16	55.52	53.90	-8	4,680	-0.17%
2020/05/27	2	54.70	2	54.20	53.60	0	4,567	0.00%
2020/05/26	5	54.02	8	54.69	54.50	-3	4,522	-0.07%
2020/05/25	1	52.50	0	0.00	53.50	1	4,417	0.02%
2020/05/22	1	52.80	3	52.00	51.40	-2	4,350	-0.05%
2020/05/21	0	0.00	2	51.80	52.00	-2	4,312	-0.05%
2020/05/20	3	51.47	6	52.52	52.40	-3	4,264	-0.07%
2020/05/19	18	52.22	14	51.69	53.00	4	4,157	0.10%
2020/05/18	5	51.16	4	51.58	51.10	1	4,019	0.02%
2020/05/15	6	50.60	6	50.95	49.50	0	3,862	0.00%
2020/05/14	44	50.72	47	50.53	49.20	-3	3,760	-0.08%
2020/05/13	1	49.10	3	49.03	49.55	-2	3,537	-0.06%
2020/05/12	2	47.93	3	48.15	49.50	-1	3,465	-0.03%
2020/05/11	2	48.00	5	47.78	48.00	-3	3,351	-0.09%
2020/05/08	3	45.05	83	45.21	45.80	-80	2,916	-2.74%
2020/05/07	7	41.62	51	41.43	41.65	-44	2,592	-1.70%
2020/05/05	1	39.90	0	0.00	39.85	1	2,508	0.04%
2020/04/30	0	0.00	1	39.20	39.20	-1	2,467	-0.04%
2020/04/29	2	40.00	1	40.10	39.20	1	2,505	0.04%
2020/04/17	0	0.00	1	37.50	37.70	-1	2,524	-0.04%
2020/04/16	0	0.00	1	37.35	37.50	-1	2,545	-0.04%
2020/04/15	0	0.00	2	38.10	37.50	-2	2,582	-0.08%
2020/04/14	3	37.87	0	0.00	37.80	3	2,611	0.11%
2020/04/13	1	36.80	4	37.04	36.95	-3	2,640	-0.11%
2020/04/09	7	37.24	8	36.90	36.50	-1	2,791	-0.04%
2020/04/08	8	34.98	4	35.28	35.70	4	2,758	0.15%
2020/04/07	1	33.50	0	0.00	34.10	1	2,841	0.04%
2020/04/06	0	0.00	4	31.75	32.65	-4	3,109	-0.13%
2020/04/01	6	31.69	2	31.70	31.60	4	3,169	0.13%
2020/03/30	0	0.00	1	30.35	30.90	-1	3,143	-0.03%
2020/03/25	2	29.85	0	0.00	30.00	2	3,177	0.06%
2020/03/24	0	0.00	1	28.85	28.45	-1	3,178	-0.03%
2020/03/23	2	28.80	2	27.75	27.65	0	3,177	0.00%
2020/03/20	3	30.82	1	32.15	29.30	2	3,268	0.06%
2020/03/16	0	0.00	2	33.13	33.10	-2	3,416	-0.06%
2020/03/13	3	32.00	1	32.25	32.90	2	3,534	0.06%
2020/03/12	1	35.70	2	36.30	35.50	-1	3,665	-0.03%
2020/03/11	0	0.00	1	38.15	38.00	-1	3,879	-0.03%
2020/03/10	14	37.39	3	37.28	37.60	11	3,913	0.28%
2020/03/09	20	38.95	1	39.40	38.80	19	3,908	0.49%
2020/03/06	10	39.90	0	0.00	39.70	10	3,962	0.25%
2020/03/05	20	40.80	0	0.00	40.70	20	3,994	0.50%
2020/03/04	20	40.88	2	40.83	40.70	18	4,079	0.44%
2020/03/03	0	0.00	2	41.50	41.40	-2	4,094	-0.05%
2020/03/02	0	0.00	1	38.95	40.00	-1	4,104	-0.02%
2020/02/27	1	40.40	1	39.55	39.50	0	4,139	0.00%
2020/02/26	41	41.19	5	41.00	40.90	36	4,277	0.84%
2020/02/24	5	40.30	1	40.50	41.15	4	4,413	0.09%
2020/02/19	1	40.90	0	0.00	40.90	1	4,473	0.02%
2020/02/18	1	40.90	0	0.00	40.90	1	4,619	0.02%
2020/02/14	0	0.00	1	41.35	41.25	-1	4,802	-0.02%
2020/02/13	2	42.05	2	42.45	41.80	0	4,853	0.00%
2020/02/12	11	41.97	1	41.90	41.90	10	5,027	0.20%
2020/02/07	2	42.10	1	42.00	41.65	1	5,733	0.02%
2020/02/05	2	43.33	2	43.38	43.05	0	6,803	0.00%
2020/02/03	1	41.70	0	0.00	42.90	1	6,848	0.01%
2020/01/30	1	43.40	4	43.66	43.10	-3	6,825	-0.04%
2020/01/17	1	45.95	0	0.00	45.90	1	6,900	0.01%
2020/01/16	1	45.45	1	45.35	46.00	0	6,901	0.00%
2020/01/15	0	0.00	2	45.05	45.00	-2	6,900	-0.03%
2020/01/14	1	45.20	3	45.45	45.45	-2	6,923	-0.03%
2020/01/13	1	45.10	1	45.10	45.25	0	6,986	0.00%
2020/01/10	0	0.00	2	44.80	44.70	-2	7,025	-0.03%
2020/01/09	1	43.70	7	44.18	44.00	-6	6,990	-0.09%
2020/01/08	2	43.50	3	43.27	43.20	-1	6,972	-0.01%
2020/01/07	2	42.83	0	0.00	42.60	2	6,929	0.03%
2020/01/06	6.4	43.41	7	44.11	42.90	-0.6	6,900	-0.01%
2020/01/03	4.3	46.00	2	45.58	45.65	2.3	6,836	0.03%
2020/01/02	49	47.00	2	46.63	46.75	47	6,798	0.69%
2019/12/31	7	47.84	2	48.60	47.35	5	6,846	0.07%
2019/12/30	2	45.55	86	46.66	48.20	-84	6,774	-1.24%
2019/12/27	2	45.25	5	44.51	45.25	-3	6,496	-0.05%
2019/12/26	5	44.12	1	44.20	44.10	4	6,427	0.06%
2019/12/25	1	44.00	4	43.70	43.70	-3	6,480	-0.05%
2019/12/24	2	44.03	6	44.34	44.00	-4	6,531	-0.06%
2019/12/23	0	0.00	1	44.70	44.55	-1	6,546	-0.02%
2019/12/20	1	45.80	0	0.00	44.45	1	6,597	0.02%
2019/12/19	13	44.91	12	45.04	45.10	1	6,533	0.02%
2019/12/18	55.1	44.30	1	44.20	44.35	54.1	6,542	0.83%
2019/12/17	1.2	44.95	1	45.50	44.70	0.2	6,609	0.00%
2019/12/16	1	44.45	8	44.08	44.45	-7	6,544	-0.11%
2019/12/13	16	43.97	19	44.19	43.65	-3	6,497	-0.05%
2019/12/12	24	44.79	14	44.96	45.00	10	6,451	0.16%
2019/12/11	11	43.69	1	43.90	43.95	10	6,394	0.16%
2019/12/10	5	44.44	8	45.08	44.20	-3	6,374	-0.05%
2019/12/09	13	44.68	3	44.20	45.55	10	6,283	0.16%
2019/12/06	6.2	44.42	2	43.20	43.20	4.2	6,124	0.07%
2019/12/05	2.3	43.23	1	43.15	43.25	1.3	5,947	0.02%
2019/12/04	0.2	42.85	0	0.00	42.80	0.2	5,925	0.00%
2019/12/03	0	0.00	2	42.75	43.50	-2	5,931	-0.03%
2019/12/02	1.2	41.27	1	42.00	41.70	0.2	5,887	0.00%
2019/11/29	0.2	42.75	9	42.60	42.65	-8.8	5,860	-0.15%
2019/11/28	0	0.00	1	43.55	43.25	-1	5,811	-0.02%
2019/11/27	0	0.00	1	43.60	43.35	-1	5,937	-0.02%
2019/11/26	7	43.35	4	43.48	43.95	3	5,982	0.05%
2019/11/25	14	44.29	6	43.97	43.80	8	6,024	0.13%
2019/11/22	10	43.20	1	43.60	43.05	9	5,904	0.15%
2019/11/21	0	0.00	2	42.20	42.75	-2	5,881	-0.03%
2019/11/18	0	0.00	1	42.80	42.45	-1	6,377	-0.02%
2019/11/15	4	42.61	5	42.40	42.50	-1	6,449	-0.02%
2019/11/14	7	42.51	3	42.20	42.65	4	6,527	0.06%
2019/11/13	2	41.95	3	41.70	41.60	-1	6,578	-0.02%
2019/11/12	1	40.80	0	0.00	41.50	1	6,679	0.01%
2019/11/11	1	41.90	2	41.75	40.80	-1	6,863	-0.01%
2019/11/08	8	43.84	4	43.28	44.10	4	6,978	0.06%
2019/11/07	1	42.50	4	42.80	42.90	-3	7,406	-0.04%
2019/11/06	14	44.10	21	44.72	43.30	-7	7,756	-0.09%
2019/11/05	109	43.45	103	43.51	44.05	6	7,513	0.08%	大買/大賣/
2019/11/04	0	0.00	16	40.84	41.05	-16	6,716	-0.24%
2019/11/01	1	37.45	0	0.00	37.35	1	6,441	0.02%
2019/10/30	1	38.10	0	0.00	37.85	1	6,523	0.02%
2019/10/29	1	38.30	7	38.20	38.10	-6	6,552	-0.09%
2019/10/28	2	38.95	2.1	39.44	38.75	-0.1	6,532	0.00%
2019/10/25	7.1	39.78	6	39.58	39.20	1.1	6,523	0.02%
2019/10/23	1	38.80	1	39.80	38.60	0	6,442	0.00%
2019/10/22	4	38.95	0	0.00	38.95	4	6,487	0.06%
2019/10/21	1	38.95	12	39.28	38.80	-11	6,538	-0.17%
2019/10/17	0	0.00	3	37.65	37.95	-3	6,408	-0.05%
2019/10/16	1	37.40	0	0.00	37.45	1	6,441	0.02%
2019/10/15	4	36.90	0	0.00	36.90	4	6,461	0.06%
2019/10/14	1	36.60	5	36.70	36.65	-4	6,459	-0.06%
2019/10/09	1	37.00	0	0.00	36.80	1	6,430	0.02%
2019/10/07	19	38.20	14	38.38	38.65	5	6,324	0.08%
2019/10/04	3	37.40	16	36.70	36.65	-13	6,187	-0.21%
2019/10/01	5	36.91	1	37.10	37.50	4	6,093	0.07%
2019/09/27	2	37.60	20	37.50	37.70	-18	6,045	-0.30%
2019/09/26	7	39.54	1	39.15	39.15	6	5,980	0.10%
2019/09/25	5	40.13	7	40.21	39.75	-2	5,960	-0.03%
2019/09/24	1	39.75	1	40.20	39.65	0	5,910	0.00%
2019/09/23	13	39.90	1	40.70	39.70	12	5,875	0.20%
2019/09/20	26	40.07	8	39.83	40.20	18	5,815	0.31%
2019/09/19	3	39.55	5	39.40	39.70	-2	5,713	-0.04%
2019/09/17	9	39.26	8	39.44	38.75	1	5,646	0.02%
2019/09/16	6	39.08	0	0.00	39.05	6	5,621	0.11%
2019/09/12	6	38.52	0	0.00	38.60	6	5,580	0.11%
2019/09/10	10	38.94	1	39.00	38.30	9	5,472	0.16%
2019/09/09	0	0.00	1	39.40	38.75	-1	5,429	-0.02%
2019/09/06	3	38.75	1	38.55	38.65	2	5,360	0.04%
2019/09/02	1	38.00	0	0.00	38.00	1	5,235	0.02%
2019/08/30	5	38.95	4	38.25	38.00	1	5,193	0.02%
2019/08/28	0	0.00	1	38.05	38.50	-1	4,961	-0.02%
2019/08/27	0	0.00	1	38.00	37.65	-1	4,855	-0.02%
2019/08/26	2	37.80	1	38.10	37.65	1	4,812	0.02%
2019/08/23	1	39.40	2	39.55	39.50	-1	4,725	-0.02%
2019/08/22	4	41.31	3	41.17	40.35	1	4,597	0.02%
2019/08/21	10	40.30	1	41.00	41.50	9	4,352	0.21%
2019/08/20	0	0.00	10	39.00	38.70	-10	4,111	-0.24%
2019/08/19	11	39.89	1	39.65	39.30	10	4,024	0.25%
2019/08/15	1	39.00	1	40.50	39.30	0	3,673	0.00%
2019/08/14	2	41.78	7	41.90	41.10	-5	3,505	-0.14%
2019/08/13	9	41.73	3	41.93	41.75	6	3,241	0.19%
2019/08/12	12	42.48	16	42.80	42.70	-4	2,930	-0.14%
2019/08/08	3	37.28	4	38.14	39.30	-1	2,351	-0.04%
2019/08/07	1	35.45	2	35.75	35.75	-1	1,848	-0.05%
2019/08/05	1	33.30	4	32.84	32.95	-3	1,691	-0.18%
2019/08/02	5	34.60	5	34.36	33.80	0	1,692	0.00%
2019/08/01	2	35.73	3	35.27	34.90	-1	1,663	-0.06%
2019/07/31	1	35.10	5	34.42	35.25	-4	1,583	-0.25%
2019/07/30	3	34.10	0	0.00	33.70	3	1,539	0.19%
2019/07/29	2	34.43	0	0.00	33.70	2	1,525	0.13%
2019/07/25	0	0.00	49	35.05	35.30	-49	1,480	-3.31%
2019/07/24	0	0.00	1	35.30	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	4	33.71	34.25	-4	1,394	-0.29%
2019/07/22	0	0.00	2	33.20	33.20	-2	1,314	-0.15%
2019/07/18	3	32.97	0	0.00	32.60	3	1,302	0.23%
2019/07/11	0	0.00	1	31.40	31.45	-1	1,532	-0.07%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/03	49	33.70	0	0.00	33.55	49	1,790	2.74%
2019/07/02	1	33.75	1	33.95	33.95	0	1,808	0.00%
2019/06/21	1	33.35	0	0.00	33.40	1	1,954	0.05%
2019/06/17	0	0.00	3	31.95	31.95	-3	1,952	-0.15%
2019/06/11	0	0.00	1	32.20	32.20	-1	2,071	-0.05%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/17	0	0.00	1	30.80	30.40	-1	2,283	-0.04%
2019/05/13	2	32.03	0	0.00	32.00	2	2,325	0.09%
2019/05/10	4	34.25	0	0.00	33.40	4	2,351	0.17%
2019/05/08	0	0.00	4	35.68	35.80	-4	2,314	-0.17%
2019/04/26	0	0.00	1	37.10	37.10	-1	2,277	-0.04%
2019/04/23	2	38.40	2	38.50	38.15	0	2,274	0.00%
2019/04/22	0	0.00	43	38.50	38.40	-43	2,249	-1.91%
2019/04/19	9	38.86	6	38.58	38.20	3	2,243	0.13%
2019/04/18	44	37.85	0	0.00	37.55	44	2,146	2.05%
2019/04/17	3	39.17	3	39.07	38.50	0	2,105	0.00%
2019/04/16	0	0.00	1	38.30	38.45	-1	1,992	-0.05%
2019/04/15	4	37.25	7	38.27	39.15	-3	1,931	-0.16%
2019/04/01	1	35.45	0	0.00	35.60	1	1,788	0.06%
2019/03/29	1	35.15	0	0.00	35.30	1	1,754	0.06%
2019/03/22	4	37.19	1	37.50	37.20	3	1,800	0.17%
2019/03/21	0	0.00	3	37.68	37.75	-3	1,822	-0.16%
2019/03/15	4	37.36	0	0.00	37.15	4	1,884	0.21%
2019/03/14	3	38.15	0	0.00	37.80	3	1,898	0.16%
2019/03/06	4	40.94	7	40.94	40.75	-3	2,195	-0.14%
2019/02/22	1	40.00	0	0.00	39.60	1	2,318	0.04%
2019/02/21	1	40.30	6	39.72	40.35	-5	2,306	-0.22%
2019/02/20	6	39.77	4	40.05	39.70	2	2,283	0.09%
2019/02/19	2	40.18	1	39.50	39.85	1	2,275	0.04%
2019/02/15	0	0.00	2	38.93	39.25	-2	2,225	-0.09%
2019/02/13	15	40.33	13	39.57	39.50	2	2,184	0.09%
2019/02/12	3	39.93	2	40.05	40.05	1	2,166	0.05%
2019/01/29	1	37.55	0	0.00	37.55	1	2,071	0.05%
2019/01/16	0	0.00	2	37.80	37.75	-2	2,062	-0.10%
2019/01/08	2	37.05	2	37.13	37.05	0	2,001	0.00%
2018/12/25	6	38.90	1	38.40	38.15	5	2,068	0.24%
2018/12/21	0	0.00	6	36.05	37.05	-6	2,037	-0.29%
2018/12/19	1	39.20	0	0.00	37.60	1	2,035	0.05%
2018/12/18	1	39.40	1	40.00	39.15	0	2,005	0.00%
2018/12/17	1	40.55	0	0.00	40.50	1	1,999	0.05%
2018/12/14	0	0.00	1	40.30	40.80	-1	1,974	-0.05%
2018/12/13	1	40.00	1	39.95	39.50	0	1,936	0.00%
2018/12/10	2	39.40	0	0.00	39.15	2	1,986	0.10%
2018/12/07	5	40.30	5	40.55	41.00	0	1,952	0.00%
2018/12/03	0	0.00	3	39.43	40.95	-3	1,856	-0.16%
2018/11/30	3	39.03	0	0.00	38.70	3	1,851	0.16%
2018/11/28	1	38.20	1	38.10	38.00	0	1,890	0.00%
2018/11/27	1	37.05	1	37.90	37.80	0	1,944	0.00%
2018/11/26	0	0.00	1	35.40	35.80	-1	2,055	-0.05%
2018/11/23	1	35.65	1	34.70	35.00	0	2,208	0.00%
2018/11/22	1	36.00	2	36.05	34.60	-1	2,359	-0.04%
2018/11/08	0	0.00	3	36.10	36.05	-3	2,572	-0.12%
2018/11/06	3	35.00	0	0.00	34.15	3	2,592	0.12%
2018/10/29	5	31.75	0	0.00	31.75	5	2,614	0.19%
2018/10/26	2	32.40	0	0.00	31.70	2	2,637	0.08%
2018/10/25	1	31.50	0	0.00	31.70	1	2,637	0.04%
2018/10/18	0	0.00	2	36.60	36.55	-2	2,756	-0.07%
2018/10/16	1	35.75	0	0.00	35.95	1	2,769	0.04%
2018/10/15	1	36.40	0	0.00	36.10	1	2,825	0.04%
2018/10/12	1	35.35	0	0.00	36.20	1	2,907	0.03%
2018/10/11	1	35.15	0	0.00	35.10	1	3,045	0.03%
2018/10/05	1	41.15	0	0.00	40.55	1	3,008	0.03%
2018/10/04	0	0.00	1	42.55	42.85	-1	2,990	-0.03%
2018/10/03	0	0.00	4	44.60	43.30	-4	3,012	-0.13%
2018/10/02	2	45.50	0	0.00	45.00	2	3,024	0.07%
2018/09/27	0	0.00	1	43.40	44.20	-1	2,987	-0.03%
2018/09/26	0	0.00	1	43.85	43.70	-1	2,985	-0.03%
2018/09/25	3	43.30	0	0.00	43.30	3	3,023	0.10%
2018/09/21	2	43.25	2	43.13	43.85	0	3,078	0.00%
2018/09/20	0	0.00	1	41.95	41.90	-1	3,210	-0.03%
2018/09/19	1	44.30	0	0.00	44.10	1	3,237	0.03%
2018/09/18	1	43.95	3	44.18	44.00	-2	3,234	-0.06%
2018/09/14	3	44.42	2	43.78	44.40	1	3,207	0.03%
2018/09/13	0	0.00	1	46.20	45.35	-1	3,145	-0.03%
2018/09/11	1	45.35	0	0.00	45.20	1	3,181	0.03%
2018/09/10	0	0.00	6	45.70	44.05	-6	3,236	-0.19%
2018/09/07	2	45.48	10	48.60	45.25	-8	3,224	-0.25%
2018/09/06	23	49.08	10	48.56	49.15	13	3,176	0.41%
2018/09/05	1	48.10	6	49.12	48.20	-5	3,136	-0.16%
2018/09/04	6	49.00	52	49.89	49.00	-46	3,106	-1.48%
2018/09/03	52	50.23	2	50.10	48.80	50	3,051	1.64%
2018/08/31	6	50.30	9	48.98	50.30	-3	2,962	-0.10%
2018/08/30	11	48.03	2	47.50	47.60	9	2,741	0.33%
2018/08/29	1	45.10	9	45.83	47.20	-8	2,671	-0.30%
2018/08/28	21	45.96	20	44.98	44.60	1	2,691	0.04%
2018/08/27	2	44.00	5	43.90	43.85	-3	2,675	-0.11%
2018/08/24	5	43.97	0	0.00	43.50	5	2,677	0.19%
2018/08/22	5	45.15	5	44.70	44.50	0	2,667	0.00%
2018/08/21	10	44.25	0	0.00	44.00	10	2,578	0.39%
2018/08/20	0	0.00	0.1	43.90	44.05	-0.1	2,574	0.00%
2018/08/16	0	0.00	1	41.90	41.85	-1	2,559	-0.04%
2018/08/15	0	0.00	2	41.90	42.20	-2	2,595	-0.08%
2018/08/08	1	44.00	0	0.00	43.15	1	2,619	0.04%
2018/08/06	2	42.95	0	0.00	42.80	2	2,635	0.08%
2018/08/03	0	0.00	2	42.95	42.45	-2	2,699	-0.07%
2018/07/30	0	0.00	12	42.90	42.70	-12	2,714	-0.44%
2018/07/25	2	43.90	0	0.00	44.05	2	2,686	0.07%
2018/07/23	0	0.00	2	42.90	43.00	-2	2,683	-0.07%
2018/07/19	0	0.00	2	44.80	44.80	-2	2,662	-0.08%
2018/07/18	16	45.06	2	45.05	46.45	14	2,624	0.53%
2018/07/06	3	40.40	0	0.00	41.90	3	2,632	0.11%
2018/07/05	0	0.00	5	42.09	42.00	-5	2,621	-0.19%
2018/07/02	1	45.00	1	44.55	44.55	0	2,564	0.00%
2018/06/29	3	45.30	3	44.25	43.20	0	2,553	0.00%
2018/06/28	0	0.00	2	43.40	44.15	-2	2,405	-0.08%
2018/06/26	1	39.90	0	0.00	39.90	1	2,341	0.04%
2018/06/21	1	41.30	0	0.00	41.00	1	2,351	0.04%
2018/06/20	1	40.95	1	41.00	40.75	0	2,383	0.00%
2018/06/19	1	44.60	5	45.10	44.55	-4	2,338	-0.17%
2018/06/15	5	44.10	0	0.00	44.90	5	2,266	0.22%
2018/06/08	3	46.58	1	46.25	46.00	2	2,233	0.09%
2018/06/07	0	0.00	3	47.50	46.15	-3	2,252	-0.13%
2018/06/06	3	47.62	1	46.75	46.90	2	2,247	0.09%
2018/06/05	5	45.95	14	46.45	47.35	-9	2,178	-0.41%
2018/06/04	1	43.75	2	42.90	43.75	-1	2,015	-0.05%
2018/05/24	0	0.00	0.3	40.50	40.00	-0.3	2,092	-0.01%
2018/05/22	5	39.05	0	0.00	39.10	5	2,087	0.24%
2018/05/14	0	0.00	1	40.60	40.75	-1	2,261	-0.04%
2018/05/11	1	39.80	7	39.28	40.20	-6	2,269	-0.26%
2018/05/03	0	0.00	2	38.38	38.25	-2	2,464	-0.08%
2018/05/02	2	37.78	0	0.00	37.25	2	2,633	0.08%
2018/04/24	2	36.45	0	0.00	36.35	2	2,757	0.07%
2018/04/18	5	40.72	0	0.00	40.15	5	2,627	0.19%
2018/04/17	2	41.90	4	41.84	41.35	-2	2,613	-0.08%
2018/04/10	1	44.20	0	0.00	44.45	1	2,646	0.04%
2018/04/02	2	43.30	0	0.00	45.35	2	2,710	0.07%
2018/03/30	0	0.00	1	45.10	44.90	-1	2,668	-0.04%
2018/03/29	0	0.00	1	45.10	45.05	-1	2,673	-0.04%
2018/03/23	3	45.72	0	0.00	45.50	3	2,650	0.11%
2018/03/19	1	49.25	0	0.00	49.25	1	2,712	0.04%
2018/03/15	1	48.45	0	0.00	48.45	1	2,769	0.04%
2018/03/14	3	47.87	0	0.00	47.80	3	2,775	0.11%
2018/03/13	1	48.95	1	49.00	48.90	0	2,767	0.00%
2018/03/08	1	50.40	0	0.00	50.40	1	2,776	0.04%
2018/03/07	1	50.50	0	0.00	50.90	1	2,849	0.04%
2018/03/05	1	51.80	0	0.00	52.80	1	2,915	0.03%
2018/02/27	0	0.00	2	51.50	50.80	-2	2,903	-0.07%
2018/02/23	1	53.00	1	52.40	52.70	0	2,953	0.00%
2018/02/09	0	0.00	1	51.50	50.70	-1	2,946	-0.03%
2018/02/05	2	53.40	0	0.00	52.70	2	2,870	0.07%
2018/02/02	2	56.45	0	0.00	56.00	2	2,889	0.07%
2018/01/26	2	61.50	1	58.40	57.00	1	2,955	0.03%
2018/01/25	7	58.24	5	59.78	58.90	2	2,847	0.07%
2018/01/24	2	55.75	4	55.20	55.90	-2	2,779	-0.07%
2018/01/23	6	54.20	6	53.10	53.10	0	2,776	0.00%
2018/01/18	4	51.90	0	0.00	51.20	4	2,825	0.14%
2018/01/17	0	0.00	4	51.60	51.90	-4	2,844	-0.14%
2018/01/15	1	50.80	1	50.00	50.70	0	2,958	0.00%
2018/01/12	5	50.30	0	0.00	49.80	5	3,160	0.16%
2018/01/09	0	0.00	5	50.70	50.90	-5	3,512	-0.14%
2018/01/08	0	0.00	12	51.78	51.00	-12	3,583	-0.33%
2018/01/04	4	52.20	0	0.00	54.00	4	3,698	0.11%
2018/01/03	11	51.55	0	0.00	51.50	11	3,789	0.29%