建準 (2421)-群益金鼎-西松券商分點個股進出

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
119.5
漲跌
▲4.0
漲幅
+3.46%
成交量
7,692張
產業
上市電子零組件類股
771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-西松券商分點個股進出

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-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	116.67	10	118.00	119.50	-7	13,255	-0.05%
2024/05/08	0	0.00	4	115.00	115.50	-4	13,367	-0.03%
2024/05/07	1	112.50	2	113.00	114.50	-1	14,078	-0.01%
2024/05/06	3	112.50	3	113.17	114.00	0	14,664	0.00%
2024/05/03	4	112.50	1	115.00	111.50	3	14,980	0.02%
2024/05/02	1	110.50	1	112.00	112.50	0	15,317	0.00%
2024/04/30	5	113.00	3	113.50	112.50	2	15,649	0.01%
2024/04/29	2	114.50	4	115.25	116.00	-2	16,083	-0.01%
2024/04/26	9.1	113.68	9	114.44	113.00	0.1	16,379	0.00%
2024/04/25	6	111.42	1	112.00	110.50	5	16,446	0.03%
2024/04/24	4	113.63	5	114.10	113.50	-1	16,450	-0.01%
2024/04/23	2	109.50	2	110.50	109.50	0	16,467	0.00%
2024/04/22	7.1	110.08	7	109.79	109.00	0.1	16,612	0.00%
2024/04/19	7.1	113.87	8	112.00	112.00	-1	16,680	-0.01%
2024/04/18	5	114.30	4	115.38	115.50	1	16,710	0.01%
2024/04/17	8	116.75	3	116.67	116.50	5	16,805	0.03%
2024/04/16	9	116.83	7	115.43	115.50	2	16,969	0.01%
2024/04/15	6	120.17	7	120.64	120.50	-1	17,056	-0.01%
2024/04/12	2	123.75	3	123.00	123.00	-1	17,061	-0.01%
2024/04/11	3.1	123.47	3	122.50	122.50	0.1	17,176	0.00%
2024/04/10	13	124.96	5	124.00	123.00	8	17,267	0.05%
2024/04/09	7	130.79	5	128.50	128.00	2	17,307	0.01%
2024/04/08	7	129.93	14	131.61	132.50	-7	17,458	-0.04%
2024/04/03	2	129.00	4	129.00	128.50	-2	17,543	-0.01%
2024/04/02	7.1	130.39	6	130.50	128.50	1.1	17,602	0.01%
2024/04/01	2.1	131.62	1.3	133.42	134.00	0.8	17,668	0.00%
2024/03/29	48	134.66	42	138.14	131.00	6	17,620	0.03%
2024/03/28	104	132.13	12	132.54	131.50	92	17,305	0.53%	大買/
2024/03/27	4	130.51	13.2	130.74	132.00	-9.1	17,599	-0.05%
2024/03/26	19	128.03	18	129.06	129.00	1	17,322	0.01%
2024/03/25	3.2	123.71	12	124.17	125.50	-8.8	16,892	-0.05%
2024/03/22	6	121.17	6	121.42	120.50	0	16,746	0.00%
2024/03/21	3	119.83	2	120.00	120.00	1	16,697	0.01%
2024/03/20	9.4	120.20	4	119.13	119.00	5.4	16,679	0.03%
2024/03/19	11.2	121.43	8	121.50	122.00	3.2	16,634	0.02%
2024/03/18	4	118.25	4	120.38	123.00	0	16,533	0.00%
2024/03/15	2	119.50	3	117.67	117.50	-1	16,458	-0.01%
2024/03/14	1	119.50	2	118.50	118.00	-1	16,399	-0.01%
2024/03/13	8	121.31	6	118.34	118.50	2	16,296	0.01%
2024/03/12	3	123.33	4	124.88	126.00	-1	16,042	-0.01%
2024/03/11	7	123.50	3	123.50	123.50	4	16,071	0.02%
2024/03/08	2	126.00	5.5	127.22	123.00	-3.5	16,014	-0.02%
2024/03/07	26	128.33	6	128.08	125.00	20	15,879	0.13%
2024/03/06	10	133.50	16.5	134.70	133.50	-6.5	15,534	-0.04%
2024/03/05	5	130.90	9	130.28	131.00	-4	15,236	-0.03%
2024/03/04	20	130.70	5	127.60	127.00	15	15,135	0.10%
2024/03/01	3.5	130.00	11	130.18	131.00	-7.5	14,965	-0.05%
2024/02/29	7	126.00	11	125.86	127.00	-4	14,759	-0.03%
2024/02/27	10	123.55	8	124.88	124.50	2	14,539	0.01%
2024/02/26	4	126.25	1	127.00	127.50	3	14,411	0.02%
2024/02/23	19	127.87	11	128.59	125.00	8	14,288	0.06%
2024/02/22	13	134.92	8	133.38	132.50	5	13,948	0.04%
2024/02/21	3	131.83	4	133.88	132.00	-1	13,715	-0.01%
2024/02/20	25	131.86	46.1	133.59	134.00	-21.1	13,634	-0.15%
2024/02/19	8	135.63	2	135.00	134.50	6	13,535	0.04%
2024/02/16	9	136.06	35	134.71	136.00	-26	13,404	-0.19%
2024/02/15	79	139.09	13.1	138.62	138.00	65.9	13,144	0.50%
2024/02/05	18	135.39	59	136.46	132.50	-41	12,740	-0.32%
2024/02/02	51	131.80	32.1	131.95	134.50	18.9	12,054	0.16%
2024/02/01	12	121.46	20	121.25	122.50	-8	11,430	-0.07%
2024/01/31	4	116.50	6	116.83	116.50	-2	11,199	-0.02%
2024/01/30	36	119.38	30	120.25	118.00	6	11,261	0.05%
2024/01/29	59	114.64	77.3	115.93	117.00	-18.3	10,883	-0.17%
2024/01/26	4	110.13	9.7	110.71	109.00	-5.7	10,329	-0.06%
2024/01/25	15	109.30	2	114.00	109.00	13	10,066	0.13%
2024/01/24	19	111.66	5	111.70	111.50	14	9,756	0.14%
2024/01/23	14	109.32	16	109.38	111.50	-2	9,444	-0.02%
2024/01/22	5.1	104.12	5.1	106.14	107.50	-0.1	8,967	0.00%
2024/01/19	1	100.00	7	99.39	100.50	-6	8,676	-0.07%
2024/01/18	4	96.75	1.1	95.65	95.60	2.9	8,518	0.03%
2024/01/17	4.1	98.25	3	97.97	97.70	1.1	8,490	0.01%
2024/01/16	9	100.14	11	100.60	99.40	-2	8,459	-0.02%
2024/01/15	9	101.78	5	101.80	101.50	4	8,322	0.05%
2024/01/12	3	101.17	3	101.83	102.50	0	8,275	0.00%
2024/01/11	9.5	101.61	6	102.00	101.50	3.5	8,245	0.04%
2024/01/10	13	98.81	19	100.33	102.00	-6	8,263	-0.07%
2024/01/09	4.5	98.11	3	99.37	97.50	1.5	8,176	0.02%
2024/01/08	2	98.10	4	97.85	98.10	-2	8,102	-0.02%
2024/01/05	2	99.35	3	98.50	98.70	-1	8,110	-0.01%
2024/01/04	3	101.67	0	0.00	101.00	3	8,137	0.04%
2024/01/03	4	105.63	5.1	105.71	104.50	-1.1	8,332	-0.01%
2024/01/02	7.1	110.18	4	109.88	109.00	3.1	8,274	0.04%
2023/12/29	1	108.50	3	108.33	107.50	-2	8,143	-0.02%
2023/12/28	7	107.14	3	105.67	105.50	4	8,057	0.05%
2023/12/27	5	104.50	5	106.50	108.00	0	8,127	0.00%
2023/12/26	3.1	105.18	2	105.50	106.00	1.1	8,206	0.01%
2023/12/25	17	108.24	9	107.78	105.00	8	8,301	0.10%
2023/12/22	5	105.30	14	105.21	106.00	-9	7,963	-0.11%
2023/12/21	4.1	94.30	9	94.29	96.50	-5	7,744	-0.06%
2023/12/20	3.1	94.91	3	94.40	94.70	0.1	7,812	0.00%
2023/12/19	3	93.10	1	92.90	93.60	2	7,904	0.03%
2023/12/18	6	93.65	7	93.99	93.60	-1	7,947	-0.01%
2023/12/15	0	0.00	1	94.50	93.80	-1	8,032	-0.01%
2023/12/14	1	94.71	0	0.00	95.10	1	8,186	0.01%
2023/12/13	2	94.06	4	94.53	94.10	-2	8,232	-0.02%
2023/12/12	5	94.60	0	94.80	93.50	5	8,288	0.06%
2023/12/11	1	94.60	1	94.20	94.20	0	8,382	0.00%
2023/12/08	2	96.20	0	0.00	95.30	2	8,450	0.02%
2023/12/07	1	94.30	2	94.70	94.70	-1	8,538	-0.01%
2023/12/06	9	96.96	5	98.80	95.40	4	8,671	0.05%
2023/12/05	5	95.00	2	96.55	96.20	3	8,706	0.03%
2023/12/04	7	96.69	4	94.00	94.00	3	8,737	0.03%
2023/11/30	5	98.90	2	98.50	98.40	3	8,901	0.03%
2023/11/29	0	0.00	1	99.90	99.60	-1	8,945	-0.01%
2023/11/28	0	0.00	2	96.80	98.50	-2	9,067	-0.02%
2023/11/27	2	94.70	1	94.15	93.60	1	9,242	0.01%
2023/11/22	0	0.00	2	100.25	99.10	-2	10,020	-0.02%
2023/11/21	3	101.67	2	101.50	101.50	1	10,285	0.01%
2023/11/20	2	101.00	3	101.83	102.00	-1	10,949	-0.01%
2023/11/17	0	0.00	2	99.30	100.00	-2	11,177	-0.02%
2023/11/16	6	100.22	0	0.00	101.00	6	11,857	0.05%
2023/11/15	3	99.13	1	99.30	98.80	2	12,273	0.02%
2023/11/14	1	97.10	1	97.10	97.10	0	12,830	0.00%
2023/11/13	0	0.00	7	97.49	97.90	-7	13,796	-0.05%
2023/11/10	10	96.97	3	95.20	95.20	7	14,333	0.05%
2023/11/09	14	98.55	12	99.08	99.60	2	14,575	0.01%
2023/11/08	18	99.03	15	100.61	98.90	3	14,633	0.02%
2023/11/07	14	96.95	15	96.93	97.50	-1	14,402	-0.01%
2023/11/06	5	97.44	5	97.34	99.70	0	14,182	0.00%
2023/11/03	5	91.62	5	90.72	90.80	0	13,849	0.00%
2023/11/02	2	93.35	3	92.53	93.00	-1	13,830	-0.01%
2023/11/01	0	0.00	1	88.20	89.50	-1	13,856	-0.01%
2023/10/31	1	86.90	0	0.00	87.00	1	13,888	0.01%
2023/10/27	2	89.90	4	90.88	90.10	-2	13,997	-0.01%
2023/10/26	3	90.17	3	89.73	89.40	0	14,060	0.00%
2023/10/20	3	91.43	3	92.10	92.50	0	15,897	0.00%
2023/10/19	2	93.55	2	93.80	93.80	0	16,900	0.00%
2023/10/18	5	96.22	5	94.58	95.00	0	17,819	0.00%
2023/10/17	1	101.50	22	100.00	99.90	-21	17,877	-0.12%
2023/10/16	6	104.58	3	102.50	103.00	3	18,907	0.02%
2023/10/13	1	105.50	1	106.00	106.00	0	19,585	0.00%
2023/10/12	0	0.00	1	109.00	108.50	-1	20,038	0.00%
2023/10/11	7	109.14	143	105.70	105.00	-136	20,439	-0.67%	大賣/鉅額交易
2023/10/06	4	118.13	4	117.50	116.50	0	20,700	0.00%
2023/10/05	4	117.25	3	118.33	118.50	1	20,878	0.00%
2023/10/04	2	116.75	4	117.50	117.00	-2	20,883	-0.01%
2023/10/03	4	119.00	1.1	119.41	119.50	2.9	20,916	0.01%
2023/10/02	22.1	123.06	13.1	122.57	122.00	9.1	20,971	0.04%
2023/09/28	8.1	115.88	10.3	116.56	116.50	-2.2	20,867	-0.01%
2023/09/27	8.3	111.92	9	112.89	115.00	-0.8	20,852	0.00%
2023/09/26	25	113.88	20	112.88	111.00	5	21,236	0.02%
2023/09/25	6	109.67	3	109.83	109.50	3	21,345	0.01%
2023/09/22	10	109.60	7	110.36	109.50	3	21,354	0.01%
2023/09/20	1	109.50	1	108.00	107.50	0	21,308	0.00%
2023/09/19	2	107.00	6	106.08	107.00	-4	21,372	-0.02%
2023/09/18	2	111.25	401	110.25	110.50	-399	21,265	-1.88%	大賣/鉅額交易
2023/09/15	3	114.50	4	115.50	115.50	-1	21,287	0.00%
2023/09/14	6	114.83	5	115.30	115.50	1	21,379	0.00%
2023/09/13	6	111.92	4	112.13	112.50	2	21,744	0.01%
2023/09/12	2	115.00	2.2	113.59	113.50	-0.2	21,932	0.00%
2023/09/11	2	118.49	3	114.83	115.50	-1	22,143	0.00%
2023/09/08	8.1	123.41	4	121.88	120.50	4.1	22,151	0.02%
2023/09/07	11	124.50	6	124.50	124.50	5	22,155	0.02%
2023/09/06	9	127.94	7.1	128.78	127.00	2	22,432	0.01%
2023/09/05	7	125.79	5	125.60	126.50	2	22,712	0.01%
2023/09/04	1	126.50	2	127.00	128.00	-1	22,644	0.00%
2023/09/01	12	130.38	9	130.23	128.50	3	22,782	0.01%
2023/08/31	4	132.25	2	134.50	136.00	2	22,757	0.01%
2023/08/30	10	134.60	11	133.55	132.00	-1	22,673	0.00%
2023/08/29	107	131.72	108	131.17	132.00	-1	22,883	0.00%	大買/大賣/
2023/08/28	6	134.41	10	132.80	132.50	-4	22,896	-0.02%
2023/08/25	18	143.31	13.7	142.42	141.00	4.4	22,831	0.02%
2023/08/24	51.8	151.31	45	151.80	144.50	6.8	22,784	0.03%
2023/08/23	19	146.55	12	146.92	145.00	7	22,838	0.03%
2023/08/22	17	148.82	17.2	149.53	145.50	-0.2	23,738	0.00%
2023/08/21	6	145.83	11.3	148.03	151.00	-5.3	23,305	-0.02%
2023/08/18	42.1	148.95	35	145.87	137.50	7.1	22,972	0.03%
2023/08/17	17.2	147.37	17	146.62	147.50	0.2	22,528	0.00%
2023/08/16	8	138.56	12.8	138.73	143.50	-4.8	21,786	-0.02%
2023/08/15	34.1	131.10	29	129.84	130.50	5.1	21,880	0.02%
2023/08/14	1.2	121.58	1	130.00	124.00	0.2	21,769	0.00%
2023/08/11	0	0.00	1	130.50	130.00	-1	21,742	0.00%
2023/08/10	4	123.75	1	124.01	123.50	3	21,931	0.01%
2023/08/09	3	138.00	1	138.00	137.00	2	21,988	0.01%
2023/08/08	0.1	138.08	2	135.00	136.00	-1.9	22,187	-0.01%
2023/08/07	1.1	139.83	1	136.50	139.00	0.1	22,401	0.00%
2023/08/02	0.3	117.00	8.3	120.60	117.00	-8	23,300	-0.03%
2023/08/01	2	130.25	23	124.37	130.00	-21	24,394	-0.09%
2023/07/31	2.6	133.07	7	134.93	132.00	-4.4	24,482	-0.02%
2023/07/28	0.1	145.00	1.1	139.45	144.50	-1	24,568	0.00%
2023/07/27	12	149.63	8	149.38	145.00	4	24,523	0.02%
2023/07/26	51	142.78	6	144.08	141.00	45	23,764	0.19%
2023/07/25	19	146.18	17	142.76	139.00	2	23,183	0.01%
2023/07/24	110	144.87	61	143.37	143.50	49	22,575	0.22%	大買/
2023/07/21	84	133.24	30	134.75	137.50	54	21,528	0.25%
2023/07/20	0	0.00	11.1	120.57	125.00	-11.1	20,557	-0.05%
2023/07/19	25.3	112.16	20.9	115.65	114.00	4.4	20,318	0.02%
2023/07/18	21	107.43	43	107.49	112.50	-22	19,201	-0.11%
2023/07/17	8	99.28	10	99.79	102.50	-2	18,442	-0.01%
2023/07/14	13	99.34	9	100.22	101.00	4	17,939	0.02%
2023/07/13	39	99.15	15.5	99.69	96.30	23.5	17,454	0.13%
2023/07/12	6	94.15	4	93.58	93.80	2	17,025	0.01%
2023/07/11	5	91.68	3	91.10	90.70	2	16,783	0.01%
2023/07/10	4	90.85	2	90.95	90.10	2	16,667	0.01%
2023/07/07	1	97.40	2	94.15	92.80	-1	16,520	-0.01%
2023/07/06	4.2	100.95	3	98.13	96.70	1.2	16,301	0.01%
2023/07/05	3	101.33	4	101.13	102.00	-1	16,095	-0.01%
2023/07/04	7	103.93	2	105.50	108.00	5	15,884	0.03%
2023/07/03	3.3	98.56	8.2	100.02	102.00	-4.9	15,347	-0.03%
2023/06/30	2	93.10	6	91.60	93.00	-4	14,909	-0.03%
2023/06/29	3	90.97	1	91.00	91.40	2	14,811	0.01%
2023/06/28	1	89.10	2	89.70	89.30	-1	14,780	-0.01%
2023/06/27	5	86.68	21.1	87.12	87.00	-16.1	14,780	-0.11%
2023/06/26	2	89.95	0	0.00	89.80	2	14,745	0.01%
2023/06/21	3.1	91.02	20	91.25	92.10	-17	14,717	-0.12%
2023/06/20	3	90.80	3	91.90	90.40	0	14,682	0.00%
2023/06/19	23	95.32	9	96.52	90.20	14	14,599	0.10%
2023/06/16	5.1	92.23	12	92.24	92.00	-7	14,162	-0.05%
2023/06/15	12	92.10	5	91.42	90.10	7	13,900	0.05%
2023/06/14	4	91.93	7	90.43	92.70	-3	13,578	-0.02%
2023/06/13	7	87.54	8	88.14	88.30	-1	13,405	-0.01%
2023/06/12	24	85.97	18	85.33	85.10	6	13,270	0.05%
2023/06/09	11	91.17	6	91.82	91.20	5	12,936	0.04%
2023/06/08	1	88.80	6	88.80	88.40	-5	12,556	-0.04%
2023/06/07	1	88.90	34	90.20	89.80	-33	12,450	-0.27%
2023/06/06	12	87.78	3	87.67	87.60	9	12,210	0.07%
2023/06/05	2	88.05	6	87.73	87.90	-4	12,078	-0.03%
2023/06/02	37	88.56	8	89.73	87.90	29	11,920	0.24%
2023/06/01	10	86.70	64	88.03	88.20	-54	11,438	-0.47%
2023/05/31	13	86.16	14	85.54	86.80	-1	11,172	-0.01%
2023/05/30	15	87.88	6	88.28	87.90	9	10,847	0.08%
2023/05/29	20	89.49	8	87.84	89.00	12	10,580	0.11%
2023/05/26	143.1	86.33	196	85.27	84.50	-53	9,771	-0.54%	大買/大賣/
2023/05/25	0	0.00	5.4	80.95	81.50	-5.4	8,547	-0.06%
2023/05/24	8	72.13	5	72.86	74.10	3	8,237	0.04%
2023/05/23	9	72.64	4	73.53	72.00	5	8,023	0.06%
2023/05/22	62	71.64	24	72.28	72.30	38	7,791	0.49%
2023/05/19	29	71.04	29	69.73	71.70	0	7,502	0.00%
2023/05/18	1	66.70	0	0.00	68.20	1	6,752	0.01%
2023/05/17	20	67.10	11	66.66	66.30	9	6,480	0.14%
2023/05/16	6	64.98	3	66.00	64.80	3	6,224	0.05%
2023/05/12	13	64.76	13	64.45	65.00	0	5,841	0.00%
2023/05/11	2	66.20	3	66.83	65.00	-1	5,603	-0.02%
2023/05/10	4	67.13	10	66.52	68.20	-6	5,334	-0.11%
2023/05/09	16	67.66	9	68.26	67.60	7	4,964	0.14%
2023/05/08	63	65.02	45	64.28	66.00	18	4,214	0.43%
2023/05/05	7	60.20	10	61.37	61.60	-3	3,060	-0.10%
2023/05/04	3	55.23	1	56.20	56.00	2	2,856	0.07%
2023/05/03	1	52.60	1	52.50	52.50	0	2,667	0.00%
2023/04/21	0	0.00	4	52.10	51.30	-4	2,474	-0.16%
2023/04/20	2	53.25	4	53.10	53.30	-2	2,475	-0.08%
2023/04/19	0	0.00	1	54.50	53.70	-1	2,460	-0.04%
2023/04/18	6	55.70	3	54.57	55.00	3	2,436	0.12%
2023/04/17	3	55.03	5	55.60	56.00	-2	2,334	-0.09%
2023/04/14	4	53.00	0	0.00	52.90	4	2,157	0.19%
2023/04/12	1	53.00	1	52.80	52.80	0	2,106	0.00%
2023/04/07	1	52.10	0	0.00	51.70	1	1,988	0.05%
2023/03/30	4	53.40	5.1	53.00	52.50	-1.1	1,873	-0.06%
2023/03/29	2.1	52.00	2.1	52.36	52.00	0	1,822	0.00%
2023/03/28	1	51.10	9	51.26	51.80	-8	1,782	-0.45%
2023/03/27	6.1	52.80	5	52.62	52.90	1.1	1,692	0.06%
2023/03/23	9	51.16	7	51.24	51.30	2	1,535	0.13%
2023/03/22	3	50.19	5	50.34	50.50	-2	1,470	-0.13%
2023/03/21	6	49.35	1	49.40	49.10	5	1,364	0.37%
2023/03/20	6	48.45	2	48.30	47.60	4	1,311	0.31%
2023/03/16	0	47.80	1	48.10	47.55	-1	1,401	-0.07%
2023/03/15	0	0.00	2	48.20	47.85	-2	1,490	-0.13%
2023/03/14	4	46.19	6	46.60	46.95	-2	1,519	-0.13%
2023/03/13	0	0.00	2	45.95	46.10	-2	1,515	-0.13%
2023/03/10	0	0.00	1	44.90	45.20	-1	1,529	-0.07%
2023/03/09	3	45.90	0	0.00	45.05	3	1,548	0.19%
2023/03/08	5	45.11	0	0.00	45.30	5	1,570	0.32%
2023/03/06	0	0.00	0.1	43.90	44.20	-0.1	1,556	-0.01%
2023/03/03	0	43.50	0	0.00	43.55	0	1,554	0.00%
2023/03/02	1	43.80	1.1	43.36	43.35	-0.1	1,573	-0.01%
2023/03/01	1	43.66	1	44.30	43.80	0	1,594	0.00%
2023/02/24	1	43.25	1	43.50	43.40	0	1,578	0.00%
2023/02/21	0.1	43.00	0	0.00	42.80	0.1	1,625	0.00%
2023/02/20	0	0.00	2	42.90	43.00	-2	1,678	-0.12%
2023/02/16	1.1	42.50	1	42.55	42.60	0.1	1,714	0.00%
2023/02/14	1	42.40	1	42.20	42.20	0	1,816	0.00%
2023/02/13	0	42.30	0	0.00	42.30	0	1,843	0.00%
2023/02/10	2	42.10	0	0.00	42.10	2	1,911	0.11%
2023/02/09	0	0.00	2	43.10	42.95	-2	2,041	-0.10%
2023/02/08	0	0.00	2	43.15	43.25	-2	2,138	-0.09%
2023/02/06	2	43.45	0	0.00	43.40	2	2,158	0.09%
2023/02/02	0.1	43.54	0	42.95	43.55	0	2,162	0.00%
2023/02/01	3	42.57	0	0.00	42.60	3	2,171	0.14%
2023/01/31	0	42.55	0	0.00	42.55	0	2,203	0.00%
2023/01/30	1	42.25	2	42.35	42.40	-1	2,213	-0.04%
2023/01/12	4	41.96	3	41.35	41.35	1	2,292	0.04%
2023/01/11	1	42.10	1	42.15	42.30	0	2,302	0.00%
2023/01/10	4	42.39	4	42.10	42.10	0	2,314	0.00%
2023/01/09	0	0.00	7	43.30	43.85	-7	2,288	-0.31%
2023/01/06	2	42.45	2	43.15	42.75	0	2,302	0.00%
2023/01/05	1	42.60	1	42.85	42.80	0	2,346	0.00%
2023/01/03	0	0.00	1	41.95	42.95	-1	2,417	-0.04%
2022/12/30	4	42.70	0	0.00	42.70	4	2,419	0.17%
2022/12/28	3	43.10	0	0.00	43.40	3	2,443	0.12%
2022/12/12	1	44.25	1	44.45	44.40	0	2,268	0.00%
2022/12/07	1	43.90	6	44.55	43.85	-5	2,109	-0.24%
2022/12/02	8	47.34	2	46.95	47.95	6	1,809	0.33%
2022/11/22	0	0.00	4	45.15	45.20	-4	1,545	-0.26%
2022/11/17	0	0.00	5	45.30	45.75	-5	1,515	-0.33%
2022/11/11	6	44.70	1	44.25	44.25	5	1,424	0.35%
2022/11/10	0	0.00	2	45.60	45.65	-2	1,376	-0.15%
2022/11/08	2	44.85	3	45.52	45.00	-1	1,335	-0.07%
2022/11/07	3	45.53	14	45.74	46.10	-11	1,279	-0.86%
2022/11/04	0	0.00	4	42.26	43.55	-4	1,161	-0.34%
2022/11/03	4	41.93	0	0.00	42.00	4	1,083	0.37%
2022/11/01	3	40.28	0	0.00	40.75	3	1,176	0.25%
2022/10/28	1	40.95	1	40.45	40.60	0	1,219	0.00%
2022/10/27	0	0.00	5	40.52	42.15	-5	1,254	-0.40%
2022/10/25	4	41.43	4	41.30	40.10	0	1,366	0.00%
2022/10/21	0	0.00	1	40.00	39.95	-1	1,383	-0.07%
2022/10/20	2	39.65	0	0.00	38.85	2	1,381	0.14%
2022/10/19	2	41.50	1	41.65	40.50	1	1,351	0.07%
2022/10/18	1	40.05	0	0.00	40.40	1	1,349	0.07%
2022/10/12	1	40.00	1	40.35	40.90	0	1,376	0.00%
2022/10/05	0	0.00	5	37.60	37.05	-5	1,298	-0.39%
2022/09/29	5	36.35	0	0.00	36.30	5	1,391	0.36%
2022/09/23	2	39.43	1	39.10	39.05	1	1,463	0.07%
2022/09/22	0	0.00	1	40.05	40.10	-1	1,486	-0.07%
2022/09/13	0	0.00	0	41.60	41.65	0	1,505	0.00%
2022/09/12	0	0.00	5	39.80	40.10	-5	1,495	-0.33%
2022/09/06	5	39.36	1.1	40.42	39.40	3.9	1,501	0.26%
2022/09/05	0.1	40.45	0.3	40.25	40.20	-0.2	1,497	-0.01%
2022/09/01	0.3	41.10	0	0.00	41.15	0.3	1,500	0.02%
2022/08/29	0	0.00	5	42.05	42.10	-5	1,491	-0.34%
2022/08/26	6	41.58	0	0.00	42.10	6	1,482	0.40%
2022/08/25	0	0.00	2	43.00	42.40	-2	1,466	-0.14%
2022/08/24	0	0.00	0	42.50	42.70	0	1,463	0.00%
2022/08/23	0	0.00	6	42.69	42.80	-6	1,463	-0.41%
2022/08/22	6	42.37	1	43.20	42.20	5	1,453	0.34%
2022/08/18	1	43.35	2	43.55	43.70	-1	1,424	-0.07%
2022/08/17	1	43.90	0	0.00	43.90	1	1,416	0.07%
2022/08/15	0	0.00	6	43.20	43.10	-6	1,409	-0.43%
2022/08/12	4	42.65	1	42.80	42.70	3	1,391	0.22%
2022/08/11	4	42.88	1	43.15	43.25	3	1,374	0.22%
2022/08/10	0	0.00	3	43.50	43.55	-3	1,356	-0.22%
2022/08/08	0	0.00	1	42.10	42.40	-1	1,285	-0.08%
2022/08/05	1	41.35	1	41.25	41.25	0	1,223	0.00%
2022/08/04	1	40.85	1	41.45	41.70	0	1,199	0.00%
2022/08/03	0	0.00	1.8	41.66	41.75	-1.8	1,176	-0.15%
2022/08/02	1	40.70	1	41.85	41.85	0	1,120	0.00%
2022/08/01	3	41.60	7	40.66	40.75	-4	1,048	-0.38%
2022/07/29	1	39.00	0	0.00	38.75	1	972	0.10%
2022/07/25	1	38.55	0	0.00	38.45	1	893	0.11%
2022/07/18	0	0.00	20	34.17	34.20	-20	724	-2.76%
2022/07/15	5	33.50	0	0.00	33.60	5	722	0.69%
2022/07/05	10	32.88	0	0.00	32.85	10	626	1.60%
2022/06/28	5	34.99	0	0.00	34.95	5	575	0.87%
2022/06/27	1	36.00	1	36.40	36.30	0	577	0.00%
2022/06/24	1	35.85	6	36.29	36.00	-5	577	-0.87%
2022/06/22	5	35.60	0	0.00	35.65	5	578	0.87%
2022/06/21	0	0.00	5	36.50	36.75	-5	574	-0.87%
2022/06/20	5	35.80	0	0.00	35.30	5	573	0.87%
2022/06/01	0	0.00	15	38.59	38.25	-15	743	-2.02%
2022/05/31	0	0.00	30	38.29	38.40	-30	771	-3.89%
2022/05/30	0.1	38.00	0	0.00	37.95	0.1	789	0.01%
2022/05/26	0.1	37.60	0	0.00	37.45	0.1	820	0.01%
2022/05/25	0	0.00	2	37.80	37.60	-2	838	-0.24%
2022/05/24	47	37.64	45	38.54	37.00	2	892	0.22%
2022/05/12	26	35.99	4	36.00	35.80	22	1,465	1.50%
2022/05/11	0	0.00	26	36.90	36.75	-26	1,493	-1.74%
2022/04/27	0.1	37.25	0	0.00	37.00	0.1	2,599	0.00%
2022/04/25	0.1	38.05	0	0.00	37.90	0.1	2,993	0.00%
2022/04/22	1	39.15	0	0.00	39.20	1	3,112	0.03%
2022/04/20	0.1	39.50	0	0.00	39.55	0.1	3,141	0.00%
2022/04/15	0	0.00	2	38.60	38.60	-2	3,158	-0.06%
2022/04/14	4.1	39.06	4	38.85	38.85	0.1	3,168	0.00%
2022/04/13	17	39.22	7	39.30	39.20	10	3,175	0.31%
2022/04/12	0.1	39.15	0	0.00	39.20	0.1	3,180	0.00%
2022/04/11	14	40.10	9	39.46	39.45	5	3,185	0.16%
2022/04/08	20.1	41.45	13	40.93	40.90	7.1	3,206	0.22%
2022/04/01	2.1	42.47	2	42.70	42.60	0.1	3,465	0.00%
2022/03/29	0.1	42.35	0	0.00	42.20	0.1	3,531	0.00%
2022/03/21	0	0.00	15	43.25	43.25	-15	3,699	-0.41%
2022/03/18	0	0.00	1	43.30	43.00	-1	3,691	-0.03%
2022/03/17	0	0.00	5	42.25	42.75	-5	3,691	-0.14%
2022/03/16	5	40.85	10	41.95	41.20	-5	3,692	-0.14%
2022/03/15	23	41.53	3	41.25	41.20	20	3,701	0.54%
2022/03/11	0	0.00	1	43.90	43.10	-1	3,721	-0.03%
2022/03/09	0	0.00	20	42.85	42.65	-20	3,717	-0.54%
2022/03/08	21	42.49	3	42.35	42.25	18	3,734	0.48%
2022/03/07	3	42.73	3	43.07	43.05	0	3,754	0.00%
2022/03/04	4	43.93	0	0.00	43.90	4	3,814	0.10%
2022/03/03	1	44.70	1	45.60	44.95	0	3,828	0.00%
2022/03/02	27	44.91	6	45.48	45.05	21	3,900	0.54%
2022/02/24	3	45.45	0	0.00	45.35	3	4,296	0.07%
2022/02/23	0	0.00	29	46.06	46.75	-29	4,430	-0.65%
2022/02/22	26	45.01	0	0.00	45.20	26	4,542	0.57%
2022/02/21	8	46.37	3	47.13	45.80	5	4,501	0.11%
2022/02/18	3	48.23	32	47.89	48.45	-29	4,363	-0.66%
2022/02/17	3	47.63	5	47.19	45.70	-2	4,183	-0.05%
2022/02/15	2	45.70	0	0.00	45.75	2	4,056	0.05%
2022/02/14	21	45.20	23	46.40	46.55	-2	4,027	-0.05%
2022/02/11	2	46.65	2	46.35	46.20	0	3,992	0.00%
2022/02/10	17	46.49	16	46.83	47.10	1	3,964	0.03%
2022/02/09	4	47.20	20	47.40	47.60	-16	3,925	-0.41%
2022/02/08	2	46.10	4	46.61	47.05	-2	3,864	-0.05%
2022/02/07	0	0.00	1	44.20	45.25	-1	3,761	-0.03%
2022/01/26	4	42.40	4	41.55	42.30	0	3,695	0.00%
2022/01/25	1	42.60	7	42.60	41.80	-6	3,663	-0.16%
2022/01/24	0	0.00	3	44.45	44.45	-3	3,558	-0.08%
2022/01/21	64	47.09	37	48.17	44.65	27	3,453	0.78%
2022/01/20	29	46.98	40	47.22	48.10	-11	3,180	-0.35%
2022/01/19	3	47.03	16	46.71	47.20	-13	2,850	-0.46%
2022/01/18	0	0.00	9	45.77	45.75	-9	2,558	-0.35%
2022/01/17	1	44.15	11	44.95	44.35	-10	2,454	-0.41%
2022/01/13	1	43.10	0	0.00	42.85	1	2,343	0.04%
2022/01/12	0	0.00	2	42.45	42.55	-2	2,328	-0.09%
2022/01/10	2	42.60	0	0.00	43.50	2	2,297	0.09%
2022/01/06	0	0.00	2	43.15	43.10	-2	2,279	-0.09%
2022/01/05	7	43.02	0	0.00	42.90	7	2,267	0.31%
2022/01/03	3	43.42	3	43.63	43.15	0	2,240	0.00%
2021/12/30	3	44.27	35	44.44	44.40	-32	2,207	-1.45%
2021/12/29	7	45.19	10	45.10	45.05	-3	2,186	-0.14%
2021/12/28	40	45.90	24	44.31	46.15	16	2,072	0.77%
2021/12/24	4	42.13	0	0.00	42.00	4	1,948	0.21%
2021/12/23	0	0.00	0.1	42.40	42.50	-0.1	1,931	0.00%
2021/12/22	12	42.87	5	44.05	42.25	7	1,879	0.37%
2021/12/21	3	39.54	0	0.00	40.05	3	1,723	0.18%
2021/12/20	1	39.50	0	0.00	40.05	1	1,719	0.06%
2021/12/17	0	40.25	0	0.00	39.70	0	1,708	0.00%
2021/12/14	4	40.34	6	39.92	39.95	-2	1,683	-0.12%
2021/12/13	2	40.45	0	0.00	40.45	2	1,671	0.12%
2021/12/10	5	41.30	0	0.00	40.95	5	1,661	0.30%
2021/12/09	0	0.00	0.1	41.65	41.75	-0.1	1,645	-0.01%
2021/12/08	0	0.00	562	40.82	41.05	-562	1,622	-34.64%	大賣/鉅額交易
2021/12/02	6	42.33	0	0.00	41.80	6	1,563	0.38%
2021/12/01	0	0.00	3	43.20	43.45	-3	1,533	-0.20%
2021/11/26	14	43.91	11	43.44	43.20	3	1,356	0.22%
2021/11/25	1	45.30	4	46.75	46.00	-3	1,264	-0.24%
2021/11/24	253	46.48	47	46.13	45.55	206	1,162	17.73%	大買/鉅額交易
2021/11/23	0	0.00	1	43.10	44.00	-1	873	-0.11%
2021/11/22	2	44.78	5.5	43.71	44.50	-3.5	822	-0.43%
2021/11/19	1	42.45	6	42.52	42.55	-5	645	-0.77%
2021/11/18	3.1	38.56	2	38.60	38.70	1.1	488	0.23%
2021/11/17	0	38.70	0	0.00	38.70	0	488	0.00%
2021/11/12	3	38.50	2	39.05	38.50	1	494	0.20%
2021/11/01	0	38.85	0	0.00	39.00	0	554	0.00%
2021/09/22	1	38.60	0	0.00	38.50	1	804	0.12%
2021/09/16	1	39.15	0	0.00	39.55	1	825	0.12%
2021/09/13	4	39.58	0	0.00	39.40	4	867	0.46%
2021/09/09	0	39.60	0	0.00	39.50	0	902	0.00%
2021/09/02	0	39.60	0	0.00	39.35	0	926	0.00%
2021/09/01	0	40.00	0	0.00	39.80	0	932	0.00%
2021/08/27	10	39.21	10	38.76	39.15	0	952	0.00%
2021/08/26	11	39.19	7	39.30	39.25	4	958	0.42%
2021/08/20	1	37.30	0	0.00	37.90	1	1,011	0.10%
2021/08/19	0	0.00	1	36.15	36.75	-1	1,014	-0.10%
2021/08/16	6	36.49	6	36.53	36.40	0	1,023	0.00%
2021/08/13	7	37.70	7	37.55	37.70	0	1,025	0.00%
2021/08/11	4	38.26	3	38.60	38.10	1	1,042	0.10%
2021/08/10	10	39.15	0	0.00	39.10	10	1,042	0.96%
2021/08/09	6	39.80	6	39.20	39.35	0	1,069	0.00%
2021/08/06	11	39.60	1	39.60	39.55	10	1,087	0.92%
2021/08/05	5.1	40.71	4	40.35	40.15	1.1	1,126	0.09%
2021/08/04	9	41.94	3	41.85	41.80	6	1,156	0.52%
2021/08/03	2	42.65	0	0.00	42.60	2	1,210	0.17%
2021/08/02	1	43.41	1	43.65	43.75	0	1,223	0.00%
2021/07/29	0	43.40	0	0.00	43.40	0	1,298	0.00%
2021/07/28	3	43.17	0	0.00	43.25	3	1,325	0.23%
2021/07/27	0	44.40	0	0.00	44.25	0	1,386	0.00%
2021/07/26	2	44.40	5	44.60	44.45	-3	1,430	-0.21%
2021/07/21	2	44.60	2	44.90	44.20	0	1,488	0.00%
2021/07/20	0	0.00	2	46.90	46.50	-2	1,502	-0.13%
2021/07/19	2	46.88	3	47.17	47.20	-1	1,507	-0.06%
2021/07/16	1	47.35	1	47.80	47.30	0	1,545	0.00%
2021/07/15	3	47.38	5	47.45	47.45	-2	1,573	-0.13%
2021/07/14	2	47.55	3	47.52	47.65	-1	1,602	-0.06%
2021/07/13	4	47.95	2	48.10	48.05	2	1,600	0.12%
2021/07/12	2	46.55	4	47.00	47.45	-2	1,566	-0.13%
2021/07/09	1	45.20	3	45.80	45.90	-2	1,537	-0.13%
2021/07/08	2	45.40	4	45.55	45.45	-2	1,582	-0.13%
2021/07/07	2	45.43	8	45.47	45.40	-6	1,622	-0.37%
2021/07/06	5	45.99	5	45.85	45.85	0	1,643	0.00%
2021/07/01	0	0.00	2	45.15	45.15	-2	1,727	-0.12%
2021/06/29	1	45.20	0	0.00	45.00	1	1,778	0.06%
2021/06/25	1	45.60	0	0.00	45.50	1	1,829	0.05%
2021/06/16	1	44.90	0	45.00	44.95	1	1,888	0.05%
2021/06/15	4	44.28	4	44.25	44.25	0	1,902	0.00%
2021/06/11	1	44.10	2	44.53	44.35	-1	1,917	-0.05%
2021/06/10	3	44.63	3	44.40	44.40	0	1,966	0.00%
2021/06/09	1	44.80	1	45.00	44.80	0	1,996	0.00%
2021/06/08	3	44.85	1	45.00	45.00	2	2,061	0.10%
2021/06/07	2	44.65	7	44.42	44.45	-5	2,097	-0.24%
2021/06/04	2	44.80	2	44.65	44.65	0	2,109	0.00%
2021/06/03	4	44.95	6	45.24	45.00	-2	2,158	-0.09%
2021/06/02	2	45.10	2	45.00	45.00	0	2,191	0.00%
2021/05/31	4	43.36	4	43.45	43.45	0	2,243	0.00%
2021/05/28	3	43.32	3	43.35	43.35	0	2,285	0.00%
2021/05/27	2	42.73	2	43.15	43.50	0	2,320	0.00%
2021/05/26	2	42.50	2	42.85	42.90	0	2,377	0.00%
2021/05/25	0	0.00	1	43.15	42.50	-1	2,453	-0.04%
2021/05/21	1	41.50	1	41.95	42.00	0	2,578	0.00%
2021/05/20	3	41.33	3	40.65	40.65	0	2,689	0.00%
2021/05/19	3	42.10	3	42.45	42.20	0	2,754	0.00%
2021/05/18	1	42.25	1	42.70	42.70	0	2,772	0.00%
2021/05/17	0	40.80	0	0.00	42.00	0	2,832	0.00%
2021/05/14	0	0.00	1	41.90	42.30	-1	2,850	-0.04%
2021/05/12	0	42.11	0	0.00	40.05	0	2,810	0.00%
2021/05/11	9	44.38	0	0.00	43.75	9	2,768	0.33%
2021/05/10	0.1	47.50	0	0.00	46.95	0.1	2,716	0.00%
2021/05/07	23	47.13	2	48.10	48.10	21	2,715	0.77%
2021/05/06	5	48.80	3	49.03	48.90	2	2,696	0.07%
2021/05/05	2.1	48.94	0	0.00	48.80	2.1	2,706	0.08%
2021/05/04	6.1	48.89	0	0.00	49.30	6.1	2,745	0.22%
2021/05/03	0	0.00	5	52.08	51.70	-5	2,763	-0.18%
2021/04/21	0	0.00	0.1	53.60	53.50	-0.1	2,770	0.00%
2021/04/19	0.1	52.30	0	0.00	52.20	0.1	2,781	0.00%
2021/04/14	0	0.00	1	50.90	52.20	-1	2,873	-0.03%
2021/04/13	0	0.00	0.2	53.60	52.30	-0.2	2,848	-0.01%
2021/04/09	1	53.20	0	0.00	52.80	1	2,803	0.04%
2021/04/08	0	0.00	12.3	52.78	53.10	-12.3	2,782	-0.44%
2021/04/07	0.1	52.95	0	0.00	52.80	0.1	2,760	0.00%
2021/04/01	2	53.10	0	0.00	52.30	2	2,699	0.07%
2021/03/30	3	52.57	0	0.00	52.70	3	2,650	0.11%
2021/03/29	0	0.00	1	52.60	52.60	-1	2,669	-0.04%
2021/03/25	3	52.27	0	0.00	52.00	3	2,683	0.11%
2021/03/22	5	51.80	3	52.03	52.30	2	2,713	0.07%
2021/03/19	1	52.20	1	52.30	52.30	0	2,690	0.00%
2021/03/16	2	51.80	0	0.00	52.00	2	2,744	0.07%
2021/03/15	0	0.00	15	52.20	52.10	-15	2,730	-0.55%
2021/03/12	2	51.90	0	0.00	51.90	2	2,729	0.07%
2021/03/10	0	0.00	2	52.70	52.80	-2	2,713	-0.07%
2021/03/09	3.1	51.64	1	51.70	51.30	2.1	2,760	0.07%
2021/03/08	0	0.00	1	53.50	52.50	-1	2,765	-0.04%
2021/03/05	5.1	53.78	0	0.00	53.10	5.1	2,816	0.18%
2021/03/02	0	0.00	4	55.85	55.00	-4	2,896	-0.14%
2021/02/26	4	56.50	2	56.00	56.00	2	2,884	0.07%
2021/02/25	0	0.00	3	56.53	57.30	-3	2,866	-0.10%
2021/02/24	2	55.90	1	56.20	55.20	1	2,833	0.04%
2021/02/23	3	56.60	0	0.00	56.10	3	2,788	0.11%
2021/02/22	6	56.43	6	56.72	57.30	0	2,772	0.00%
2021/02/19	1	55.50	0	0.00	55.60	1	2,704	0.04%
2021/02/18	0	0.00	6	54.30	54.20	-6	2,649	-0.23%
2021/02/05	0	0.00	6	54.30	54.20	-6	2,600	-0.23%
2021/02/04	6	52.85	0	0.00	52.60	6	2,600	0.23%
2021/02/02	2	51.80	0	0.00	53.10	2	2,639	0.08%
2021/01/29	5	52.50	5	53.20	52.30	0	2,704	0.00%
2021/01/28	2	53.90	0	0.00	52.50	2	2,685	0.07%
2021/01/27	2	53.70	0	0.00	53.60	2	2,654	0.08%
2021/01/26	1	53.20	26	54.10	53.30	-25	2,652	-0.94%
2021/01/25	4	54.18	1	54.00	54.10	3	2,617	0.11%
2021/01/22	26	52.77	0	0.00	53.00	26	2,547	1.02%
2021/01/20	0	0.00	2	51.40	51.40	-2	2,523	-0.08%
2021/01/19	10	52.14	10	51.70	51.60	0	2,495	0.00%
2021/01/18	1	49.70	0	0.00	51.00	1	2,478	0.04%
2021/01/15	1	50.90	0.2	51.30	50.60	0.8	2,457	0.03%
2021/01/14	2	51.60	0	0.00	51.80	2	2,439	0.08%
2021/01/12	7	52.23	2	52.50	51.20	5	2,398	0.21%
2021/01/11	2.1	52.91	0	0.00	52.60	2.1	2,366	0.09%
2021/01/08	1	53.00	6	54.03	54.00	-5	2,380	-0.21%
2021/01/07	0.1	53.80	1	53.80	53.50	-0.9	2,364	-0.04%
2021/01/05	6	53.37	0	0.00	53.10	6	2,399	0.25%
2021/01/04	2.1	54.01	0	0.00	54.00	2.1	2,411	0.09%
2020/12/31	5	53.82	7	53.81	53.80	-2	2,413	-0.08%
2020/12/30	0	0.00	1	53.50	53.40	-1	2,417	-0.04%
2020/12/29	1	52.70	0	0.00	52.70	1	2,438	0.04%
2020/12/28	0	0.00	2	52.90	53.00	-2	2,462	-0.08%
2020/12/22	0	0.00	2	53.20	52.40	-2	2,821	-0.07%
2020/12/18	1	52.60	0	0.00	52.10	1	2,896	0.03%
2020/12/16	0	0.00	7	52.31	52.60	-7	2,888	-0.24%
2020/12/15	4	51.20	0	0.00	50.90	4	2,928	0.14%
2020/12/14	0	0.00	2	51.70	52.10	-2	3,055	-0.07%
2020/12/11	3	51.77	1	52.40	51.60	2	3,064	0.07%
2020/12/10	20	52.46	0	0.00	52.00	20	3,077	0.65%
2020/12/09	10	53.76	0	0.00	53.60	10	3,033	0.33%
2020/12/08	0	0.00	1	54.00	54.00	-1	3,029	-0.03%
2020/12/04	3	53.20	0	0.00	53.20	3	3,079	0.10%
2020/12/03	4	53.93	3	54.20	53.80	1	3,101	0.03%
2020/11/30	1	56.40	1	56.60	56.30	0	3,454	0.00%
2020/11/26	0	0.00	8	54.30	54.40	-8	3,381	-0.24%
2020/11/25	1	54.50	0	0.00	54.10	1	3,438	0.03%
2020/11/20	1	53.50	0	0.00	53.80	1	3,561	0.03%
2020/11/19	3	53.47	0	0.00	53.50	3	3,719	0.08%
2020/11/18	1	53.50	0	0.00	53.60	1	3,768	0.03%
2020/11/17	1	54.00	0	0.00	53.70	1	3,827	0.03%
2020/11/13	2	54.30	0	0.00	54.30	2	4,274	0.05%
2020/11/12	5	54.10	0	0.00	53.90	5	4,411	0.11%
2020/11/11	2	54.20	0	0.00	54.00	2	4,475	0.04%
2020/11/10	2	54.30	0	0.00	54.30	2	4,548	0.04%
2020/11/09	2	55.40	0	0.00	55.40	2	4,603	0.04%
2020/11/06	3	56.47	0	0.00	56.20	3	4,648	0.06%
2020/11/03	0	0.00	1	58.00	57.50	-1	4,943	-0.02%
2020/11/02	5	56.80	0	0.00	56.80	5	5,129	0.10%
2020/10/30	20	59.08	0	0.00	58.50	20	5,278	0.38%
2020/10/27	10	60.70	10	61.00	60.70	0	5,965	0.00%
2020/10/23	2	62.05	1	62.40	62.00	1	6,135	0.02%
2020/10/19	1	62.60	0	0.00	62.60	1	6,266	0.02%
2020/10/16	5	62.44	1	63.10	61.90	4	6,337	0.06%
2020/10/15	1	64.60	1	64.80	64.50	0	6,330	0.00%
2020/10/14	2	63.95	11	63.84	63.80	-9	6,313	-0.14%
2020/10/12	0	0.00	1	63.60	63.40	-1	6,287	-0.02%
2020/10/08	4	62.73	4	63.05	62.60	0	6,343	0.00%
2020/10/07	0	0.00	4	63.60	63.50	-4	6,339	-0.06%
2020/10/06	2	63.55	2	63.80	63.30	0	6,332	0.00%
2020/10/05	1	62.20	3	63.10	63.20	-2	6,334	-0.03%
2020/09/30	2	61.60	23	62.27	62.10	-21	6,334	-0.33%
2020/09/29	48	62.78	17	64.22	61.00	31	6,342	0.49%
2020/09/28	0	0.00	7	62.61	63.70	-7	6,247	-0.11%
2020/09/25	1	60.20	6	60.65	59.70	-5	6,317	-0.08%
2020/09/24	7	60.99	18	61.44	60.70	-11	6,318	-0.17%
2020/09/23	5	63.04	6	63.83	62.50	-1	6,307	-0.02%
2020/09/22	1	62.40	1	62.60	62.50	0	6,259	0.00%
2020/09/21	2	62.20	0	0.00	62.30	2	6,258	0.03%
2020/09/18	5	63.70	6	64.20	63.20	-1	6,255	-0.02%
2020/09/17	15	63.09	14	63.08	63.10	1	6,198	0.02%
2020/09/15	3	61.30	3	62.07	61.00	0	6,084	0.00%
2020/09/14	1	60.70	3	60.73	60.70	-2	6,074	-0.03%
2020/09/11	3	59.27	1	60.20	59.30	2	6,085	0.03%
2020/09/09	4	59.95	8	60.18	61.10	-4	6,120	-0.07%
2020/09/08	4	60.58	5	61.08	60.10	-1	6,064	-0.02%
2020/09/07	8	61.25	25	60.95	59.40	-17	6,045	-0.28%
2020/09/04	3	63.33	2	64.00	64.00	1	5,928	0.02%
2020/09/03	15	65.93	14	65.71	65.80	1	5,879	0.02%
2020/09/02	1	62.00	1	62.40	63.00	0	5,700	0.00%
2020/09/01	7	61.66	0	0.00	61.70	7	5,711	0.12%
2020/08/31	1	62.70	0	0.00	62.80	1	5,677	0.02%
2020/08/28	0	0.00	4	60.70	63.20	-4	5,652	-0.07%
2020/08/27	1	61.70	0	0.00	62.00	1	5,639	0.02%
2020/08/26	8	62.69	0	0.00	62.50	8	5,637	0.14%
2020/08/25	19	63.90	5	63.00	64.00	14	5,611	0.25%
2020/08/24	10	61.23	12	61.95	60.70	-2	5,509	-0.04%
2020/08/21	9	60.72	6	60.72	60.60	3	5,541	0.05%
2020/08/20	18	61.91	12	61.46	59.00	6	5,510	0.11%
2020/08/19	32	65.89	32	64.53	65.50	0	5,434	0.00%
2020/08/18	8	63.89	9	63.73	63.10	-1	5,226	-0.02%
2020/08/17	11	62.45	9	62.13	62.20	2	5,146	0.04%
2020/08/14	3	63.87	6	62.75	63.50	-3	5,108	-0.06%
2020/08/13	6	62.08	3	61.70	61.60	3	5,105	0.06%
2020/08/12	2	61.00	5	61.60	62.00	-3	5,154	-0.06%
2020/08/11	3	60.77	6	61.72	60.30	-3	5,213	-0.06%
2020/08/10	8	61.18	3	61.00	60.10	5	5,196	0.10%
2020/08/07	4	60.55	6	61.58	62.90	-2	5,354	-0.04%
2020/08/06	14	62.88	13	62.62	62.80	1	5,333	0.02%
2020/08/05	13	60.60	17	60.57	60.10	-4	5,261	-0.08%
2020/08/04	8	58.08	3	58.83	58.90	5	5,531	0.09%
2020/08/03	27	59.34	31	59.87	60.00	-4	5,663	-0.07%
2020/07/31	1	55.00	2	54.20	55.30	-1	5,404	-0.02%
2020/07/30	4	52.25	0	0.00	52.00	4	5,289	0.08%
2020/07/29	0	0.00	6	53.90	54.30	-6	5,230	-0.11%
2020/07/28	0	0.00	5	53.00	53.90	-5	5,176	-0.10%
2020/07/27	0	0.00	5	52.80	52.50	-5	5,151	-0.10%
2020/07/24	1	51.60	1	54.00	51.80	0	5,195	0.00%
2020/07/23	1	54.40	0	0.00	54.10	1	5,195	0.02%
2020/07/21	1	51.90	96	51.89	52.00	-95	5,124	-1.85%
2020/07/17	3	50.63	3	50.10	50.10	0	5,108	0.00%
2020/07/15	26	51.47	3	51.13	51.00	23	5,084	0.45%
2020/07/14	3	49.78	0	0.00	49.25	3	5,038	0.06%
2020/07/13	1	48.50	0	0.00	49.00	1	5,031	0.02%
2020/07/10	6	49.31	4	48.45	48.40	2	5,048	0.04%
2020/07/09	4	50.45	5	50.26	50.20	-1	5,033	-0.02%
2020/07/08	3	50.70	2	51.40	50.90	1	5,027	0.02%
2020/07/07	9	53.79	8	53.04	52.80	1	5,017	0.02%
2020/07/06	3	56.67	1	55.60	56.30	2	5,016	0.04%
2020/07/03	4	51.65	1	51.90	52.00	3	4,914	0.06%
2020/07/02	1	51.20	2	51.60	51.50	-1	4,903	-0.02%
2020/07/01	5	51.22	3	51.17	51.00	2	4,909	0.04%
2020/06/30	2	50.85	1	51.30	51.30	1	4,942	0.02%
2020/06/24	2	50.30	2	50.00	50.00	0	4,948	0.00%
2020/06/23	2	50.60	2	50.30	50.30	0	4,989	0.00%
2020/06/22	5	50.92	3	50.70	50.70	2	4,998	0.04%
2020/06/19	16	50.93	5	51.36	51.60	11	5,025	0.22%
2020/06/18	0	0.00	1	50.30	51.50	-1	5,024	-0.02%
2020/06/17	43	50.24	5	50.20	50.20	38	5,028	0.76%
2020/06/16	23	50.27	3	50.60	50.80	20	5,064	0.39%
2020/06/12	0	0.00	55	48.08	48.80	-55	5,072	-1.08%
2020/06/11	11	50.06	61	50.03	49.90	-50	5,050	-0.99%
2020/06/10	11	50.11	26	50.00	51.20	-15	5,044	-0.30%
2020/06/09	1	50.60	2	50.85	50.30	-1	5,048	-0.02%
2020/06/08	12	51.36	10	50.20	50.20	2	4,972	0.04%
2020/06/05	4	52.60	7	52.61	52.70	-3	4,900	-0.06%
2020/06/04	4	52.65	4	52.80	52.80	0	4,912	0.00%
2020/06/03	7	52.71	6	52.40	52.40	1	4,887	0.02%
2020/06/02	20	53.23	22	53.27	53.10	-2	4,841	-0.04%
2020/06/01	39	53.51	5	52.50	52.50	34	4,793	0.71%
2020/05/29	2	53.10	2	53.95	53.60	0	4,727	0.00%
2020/05/28	1	55.50	3	56.23	53.90	-2	4,680	-0.04%
2020/05/27	10	55.00	10	53.60	53.60	0	4,567	0.00%
2020/05/26	17	54.22	17	54.45	54.50	0	4,522	0.00%
2020/05/25	3	53.30	2	53.50	53.50	1	4,417	0.02%
2020/05/22	0	0.00	4	51.65	51.40	-4	4,350	-0.09%
2020/05/20	2	52.25	3	51.97	52.40	-1	4,264	-0.02%
2020/05/19	4	52.50	1	51.50	53.00	3	4,157	0.07%
2020/05/18	6	51.18	8	51.14	51.10	-2	4,019	-0.05%
2020/05/15	20	50.50	20	49.50	49.50	0	3,862	0.00%
2020/05/14	13	50.75	11	49.20	49.20	2	3,760	0.05%
2020/05/13	1	48.45	2	49.35	49.55	-1	3,537	-0.03%
2020/05/12	4	47.95	6	48.15	49.50	-2	3,465	-0.06%
2020/05/11	15	48.09	13	48.38	48.00	2	3,351	0.06%
2020/05/08	2	44.60	10	45.69	45.80	-8	2,916	-0.27%
2020/05/07	2	39.65	6	41.08	41.65	-4	2,592	-0.15%
2020/05/06	5	39.94	4	39.60	39.60	1	2,516	0.04%
2020/05/05	4	39.53	4	39.75	39.85	0	2,508	0.00%
2020/05/04	3	37.90	1	38.40	38.60	2	2,474	0.08%
2020/04/30	6	39.24	4	39.20	39.20	2	2,467	0.08%
2020/04/29	6	39.67	4	39.79	39.20	2	2,505	0.08%
2020/04/24	1	37.65	1	38.15	37.90	0	2,474	0.00%
2020/04/23	0	0.00	4	37.20	37.55	-4	2,469	-0.16%
2020/04/22	1	35.70	0	0.00	36.40	1	2,491	0.04%
2020/04/21	1	37.45	1	37.95	36.45	0	2,483	0.00%
2020/04/15	2	37.50	0	0.00	37.50	2	2,582	0.08%
2020/04/14	0	0.00	1	37.35	37.80	-1	2,611	-0.04%
2020/04/10	1	36.95	0	0.00	36.75	1	2,724	0.04%
2020/04/09	16	36.59	19	37.52	36.50	-3	2,791	-0.11%
2020/04/08	3	34.92	0	0.00	35.70	3	2,758	0.11%
2020/04/07	0	0.00	10	33.40	34.10	-10	2,841	-0.35%
2020/03/31	1	31.45	1	31.00	31.40	0	3,135	0.00%
2020/03/27	2	30.88	2	31.78	30.45	0	3,144	0.00%
2020/03/26	1	29.70	0	0.00	29.90	1	3,114	0.03%
2020/03/25	0	0.00	5	29.95	30.00	-5	3,177	-0.16%
2020/03/24	11	28.55	6	28.65	28.45	5	3,178	0.16%
2020/03/23	4	27.86	0	0.00	27.65	4	3,177	0.13%
2020/03/20	0	0.00	1	30.70	29.30	-1	3,268	-0.03%
2020/03/19	1	29.35	3	29.35	29.30	-2	3,256	-0.06%
2020/02/26	10	41.30	0	0.00	40.90	10	4,277	0.23%
2020/02/21	12	40.48	1	40.70	40.20	11	4,407	0.25%
2020/02/19	1	40.95	0	0.00	40.90	1	4,473	0.02%
2020/02/18	1	40.95	1	41.40	40.90	0	4,619	0.00%
2020/02/17	1	40.85	0	0.00	40.80	1	4,724	0.02%
2020/02/12	3	41.80	0	0.00	41.90	3	5,027	0.06%
2020/02/10	0	0.00	1	41.50	41.60	-1	5,332	-0.02%
2020/02/03	1	41.20	0	0.00	42.90	1	6,848	0.01%
2020/01/31	1	44.25	1	44.55	44.25	0	6,815	0.00%
2020/01/30	1	43.40	0	0.00	43.10	1	6,825	0.01%
2020/01/20	1	46.20	0	0.00	46.05	1	6,819	0.01%
2020/01/17	1	45.45	1	45.95	45.90	0	6,900	0.00%
2020/01/16	0	0.00	1	45.75	46.00	-1	6,901	-0.01%
2020/01/15	0	0.00	1	45.40	45.00	-1	6,900	-0.01%
2020/01/13	2	44.85	0	0.00	45.25	2	6,986	0.03%
2020/01/10	1	43.85	1	44.25	44.70	0	7,025	0.00%
2020/01/09	2	44.10	4	43.90	44.00	-2	6,990	-0.03%
2020/01/06	1	43.75	0	0.00	42.90	1	6,900	0.01%
2020/01/03	2	45.65	2	45.85	45.65	0	6,836	0.00%
2020/01/02	1	46.65	69	46.83	46.75	-68	6,798	-1.00%
2019/12/31	24	47.13	1	47.00	47.35	23	6,846	0.34%
2019/12/30	4	47.81	7	47.30	48.20	-3	6,774	-0.04%
2019/12/27	0	0.00	1	44.90	45.25	-1	6,496	-0.02%
2019/12/25	0	0.00	17	43.70	43.70	-17	6,480	-0.26%
2019/12/23	18	44.55	1	44.70	44.55	17	6,546	0.26%
2019/12/20	21	44.54	0	0.00	44.45	21	6,597	0.32%
2019/12/19	2	44.78	2	44.95	45.10	0	6,533	0.00%
2019/12/17	41	44.70	1	44.95	44.70	40	6,609	0.61%
2019/12/13	5	44.15	4	43.95	43.65	1	6,497	0.02%
2019/12/10	3	44.67	2	45.00	44.20	1	6,374	0.02%
2019/12/09	1	45.55	2	44.70	45.55	-1	6,283	-0.02%
2019/12/06	12	43.40	12	43.25	43.20	0	6,124	0.00%
2019/12/05	0	0.00	3	43.40	43.25	-3	5,947	-0.05%
2019/12/04	5	42.77	2	42.60	42.80	3	5,925	0.05%
2019/12/03	2	42.18	6	42.48	43.50	-4	5,931	-0.07%
2019/12/02	12	41.68	24	41.63	41.70	-12	5,887	-0.20%
2019/11/29	7	42.96	12	42.83	42.65	-5	5,860	-0.09%
2019/11/28	1	43.35	1	43.35	43.25	0	5,811	0.00%
2019/11/27	4	43.58	4	43.59	43.35	0	5,937	0.00%
2019/11/26	9	43.64	2	43.95	43.95	7	5,982	0.12%
2019/11/25	14	43.64	9	44.33	43.80	5	6,024	0.08%
2019/11/22	5	43.22	7	43.30	43.05	-2	5,904	-0.03%
2019/11/21	3	41.78	6	42.03	42.75	-3	5,881	-0.05%
2019/11/20	2	41.48	7	41.61	41.60	-5	5,935	-0.08%
2019/11/19	10	41.93	5	41.85	41.85	5	6,173	0.08%
2019/11/18	2	42.15	9	42.61	42.45	-7	6,377	-0.11%
2019/11/15	16	43.41	59	43.00	42.50	-43	6,449	-0.67%
2019/11/14	3	41.73	5	42.40	42.65	-2	6,527	-0.03%
2019/11/13	2	41.55	5	41.67	41.60	-3	6,578	-0.05%
2019/11/12	61	40.92	9	40.91	41.50	52	6,679	0.78%
2019/11/11	11	41.47	10	41.39	40.80	1	6,863	0.01%
2019/11/08	7	43.46	4	42.49	44.10	3	6,978	0.04%
2019/11/07	19	42.88	59	42.91	42.90	-40	7,406	-0.54%
2019/11/06	14	43.76	73	44.40	43.30	-59	7,756	-0.76%
2019/11/05	113	42.74	71	43.35	44.05	42	7,513	0.56%	大買/
2019/11/04	15	40.05	38	40.64	41.05	-23	6,716	-0.34%
2019/11/01	10	37.48	2	37.35	37.35	8	6,441	0.12%
2019/10/31	4	37.59	4	37.78	38.00	0	6,451	0.00%
2019/10/30	2	38.23	2	38.40	37.85	0	6,523	0.00%
2019/10/28	6	38.84	0	0.00	38.75	6	6,532	0.09%
2019/10/25	12	39.81	9	39.66	39.20	3	6,523	0.05%
2019/10/24	12	39.07	3	39.32	39.35	9	6,450	0.14%
2019/10/23	3	38.90	8	39.59	38.60	-5	6,442	-0.08%
2019/10/22	6	38.58	6	38.91	38.95	0	6,487	0.00%
2019/10/21	7	39.04	8	39.07	38.80	-1	6,538	-0.02%
2019/10/18	4	38.20	25	38.55	38.40	-21	6,464	-0.32%
2019/10/16	6	37.49	1	37.45	37.45	5	6,441	0.08%
2019/10/15	2	36.75	2	37.00	36.90	0	6,461	0.00%
2019/10/14	3	37.28	0	0.00	36.65	3	6,459	0.05%
2019/10/09	4	36.96	2	36.80	36.80	2	6,430	0.03%
2019/10/08	17	37.66	1	39.40	37.60	16	6,393	0.25%
2019/10/07	1	37.80	6	38.57	38.65	-5	6,324	-0.08%
2019/10/04	3	36.63	2	37.00	36.65	1	6,187	0.02%
2019/10/03	0	0.00	2	37.50	37.60	-2	6,099	-0.03%
2019/10/01	2	37.53	0	0.00	37.50	2	6,093	0.03%
2019/09/27	4	37.69	2	37.55	37.70	2	6,045	0.03%
2019/09/26	3	39.00	3	39.05	39.15	0	5,980	0.00%
2019/09/25	6	39.80	8	40.09	39.75	-2	5,960	-0.03%
2019/09/24	4	39.98	3	39.72	39.65	1	5,910	0.02%
2019/09/23	4	39.88	3	40.25	39.70	1	5,875	0.02%
2019/09/20	1	39.85	7	40.10	40.20	-6	5,815	-0.10%
2019/09/19	16	39.51	8	39.57	39.70	8	5,713	0.14%
2019/09/18	2	38.58	2	38.88	38.60	0	5,654	0.00%
2019/09/17	8	38.93	6	38.75	38.75	2	5,646	0.04%
2019/09/16	3	38.37	5	39.01	39.05	-2	5,621	-0.04%
2019/09/12	11	38.10	12	38.47	38.60	-1	5,580	-0.02%
2019/09/11	12	37.94	18	37.60	37.60	-6	5,545	-0.11%
2019/09/10	1	38.35	2	38.58	38.30	-1	5,472	-0.02%
2019/09/09	4	39.04	13	39.27	38.75	-9	5,429	-0.17%
2019/09/06	3	38.57	5	38.98	38.65	-2	5,360	-0.04%
2019/09/05	2	38.55	4	38.91	38.70	-2	5,331	-0.04%
2019/09/04	0	0.00	5	38.42	38.65	-5	5,283	-0.09%
2019/09/03	1	38.05	0	0.00	38.05	1	5,259	0.02%
2019/09/02	7	37.92	9	38.06	38.00	-2	5,235	-0.04%
2019/08/30	31	38.69	10	38.34	38.00	21	5,193	0.40%
2019/08/29	20	38.06	20	38.35	38.45	0	5,041	0.00%
2019/08/28	17	38.41	4	38.18	38.50	13	4,961	0.26%
2019/08/27	3	37.97	4	38.04	37.65	-1	4,855	-0.02%
2019/08/26	8	37.79	13	37.82	37.65	-5	4,812	-0.10%
2019/08/23	10	39.63	6	39.40	39.50	4	4,725	0.08%
2019/08/22	8	41.14	0	0.00	40.35	8	4,597	0.17%
2019/08/21	41	40.20	26	39.73	41.50	15	4,352	0.34%
2019/08/20	4	38.93	2	38.75	38.70	2	4,111	0.05%
2019/08/19	5	39.64	10	39.97	39.30	-5	4,024	-0.12%
2019/08/16	12	38.87	4	39.04	38.80	8	3,812	0.21%
2019/08/15	9	39.83	5	40.25	39.30	4	3,673	0.11%
2019/08/14	9	40.69	17	40.89	41.10	-8	3,505	-0.23%
2019/08/13	29	41.88	8	42.36	41.75	21	3,241	0.65%
2019/08/12	32	42.23	46	41.85	42.70	-14	2,930	-0.48%
2019/08/08	41	37.53	32	37.53	39.30	9	2,351	0.38%
2019/08/07	6	34.20	9	35.51	35.75	-3	1,848	-0.16%
2019/08/02	1	34.25	6	34.73	33.80	-5	1,692	-0.30%
2019/08/01	7	35.58	2	35.50	34.90	5	1,663	0.30%
2019/07/31	0	0.00	4	34.38	35.25	-4	1,583	-0.25%
2019/07/30	6	34.10	3	34.33	33.70	3	1,539	0.19%
2019/07/29	3	34.15	0	0.00	33.70	3	1,525	0.20%
2019/07/24	0	0.00	1	35.10	35.05	-1	1,462	-0.07%
2019/07/23	0	0.00	7	33.64	34.25	-7	1,394	-0.50%
2019/07/18	5	33.35	1	32.90	32.60	4	1,302	0.31%
2019/07/17	2	32.35	2	32.60	32.70	0	1,280	0.00%
2019/07/16	3	31.32	5	31.73	31.80	-2	1,255	-0.16%
2019/07/15	3	31.22	5	31.21	31.25	-2	1,342	-0.15%
2019/07/12	6	31.40	6	31.25	31.25	0	1,405	0.00%
2019/07/11	4	31.48	4	31.45	31.45	0	1,532	0.00%
2019/07/10	2	31.60	2	31.75	31.65	0	1,602	0.00%
2019/07/09	5	31.57	4	31.50	31.50	1	1,809	0.06%
2019/07/05	2	31.70	0	0.00	31.90	2	1,815	0.11%
2019/07/03	1	33.60	0	0.00	33.55	1	1,790	0.06%
2019/07/02	0	0.00	1	33.90	33.95	-1	1,808	-0.06%
2019/07/01	0	0.00	3	33.55	33.90	-3	1,803	-0.17%
2019/06/28	0	0.00	1	33.05	32.90	-1	1,803	-0.06%
2019/06/27	4	32.88	2	32.85	32.85	2	1,834	0.11%
2019/06/25	3	32.97	3	32.60	32.60	0	1,902	0.00%
2019/06/24	3	33.00	3	33.10	33.10	0	1,909	0.00%
2019/06/21	1	33.15	1	33.35	33.40	0	1,954	0.00%
2019/06/20	2	32.45	2	32.80	32.70	0	1,925	0.00%
2019/06/14	2	32.08	2	32.18	31.90	0	1,969	0.00%
2019/06/06	0	0.00	1	31.60	31.70	-1	2,087	-0.05%
2019/05/16	1	31.40	0	0.00	31.05	1	2,284	0.04%
2019/05/13	0	0.00	7	33.20	32.00	-7	2,325	-0.30%
2019/05/08	1	35.70	0	0.00	35.80	1	2,314	0.04%
2019/05/02	0	0.00	2	36.80	37.00	-2	2,306	-0.09%
2019/04/30	0	0.00	5	36.20	36.20	-5	2,300	-0.22%
2019/04/26	0	0.00	1	37.15	37.10	-1	2,277	-0.04%
2019/04/25	1	37.70	0	0.00	37.40	1	2,281	0.04%
2019/04/24	3	38.15	1	37.95	37.85	2	2,285	0.09%
2019/04/23	3	38.37	0	0.00	38.15	3	2,274	0.13%
2019/04/22	0	0.00	5	38.45	38.40	-5	2,249	-0.22%
2019/04/19	13	38.58	13	38.82	38.20	0	2,243	0.00%
2019/04/18	3	37.57	1	37.95	37.55	2	2,146	0.09%
2019/04/17	29	38.71	12	39.27	38.50	17	2,105	0.81%
2019/04/16	0	0.00	8	38.50	38.45	-8	1,992	-0.40%
2019/04/15	15	38.77	13	38.58	39.15	2	1,931	0.10%
2019/04/08	0	0.00	1	36.25	36.15	-1	1,707	-0.06%
2019/04/03	1	35.60	1	35.60	35.60	0	1,703	0.00%
2019/04/02	1	35.55	0	0.00	35.55	1	1,754	0.06%
2019/03/27	1	36.55	0	0.00	36.40	1	1,726	0.06%
2019/03/26	9	37.11	4	37.25	36.65	5	1,758	0.28%
2019/03/15	5	37.44	0	0.00	37.15	5	1,884	0.27%
2019/03/14	1	38.50	0	0.00	37.80	1	1,898	0.05%
2019/03/13	2	38.53	0	0.00	38.50	2	1,933	0.10%
2019/03/11	2	38.50	0	0.00	38.70	2	2,083	0.10%
2019/03/08	1	39.05	1	39.45	39.00	0	2,143	0.00%
2019/03/07	3	40.28	1	39.65	39.60	2	2,160	0.09%
2019/03/06	1	41.00	4	41.03	40.75	-3	2,195	-0.14%
2019/03/05	0	0.00	5	39.88	39.90	-5	2,215	-0.23%
2019/03/04	1	38.35	3	38.82	39.75	-2	2,332	-0.09%
2019/02/25	2	39.33	0	0.00	39.40	2	2,323	0.09%
2019/02/22	1	39.70	1	40.05	39.60	0	2,318	0.00%
2019/02/20	0	0.00	3	39.82	39.70	-3	2,283	-0.13%
2019/02/19	0	0.00	1	39.75	39.85	-1	2,275	-0.04%
2019/02/18	8	39.52	7	39.72	39.65	1	2,250	0.04%
2019/02/15	1	38.90	1	39.30	39.25	0	2,225	0.00%
2019/02/14	1	38.70	1	39.05	39.15	0	2,210	0.00%
2019/02/13	4	39.68	0	0.00	39.50	4	2,184	0.18%
2019/02/12	0	0.00	3	39.82	40.05	-3	2,166	-0.14%
2019/02/11	0	0.00	5	38.71	39.25	-5	2,133	-0.23%
2019/01/30	3	37.60	0	0.00	37.55	3	2,079	0.14%
2019/01/29	7	37.83	11	37.56	37.55	-4	2,071	-0.19%
2019/01/28	6	38.28	4	38.10	38.10	2	2,070	0.10%
2019/01/24	0	0.00	2	38.50	38.55	-2	2,060	-0.10%
2019/01/23	2	38.00	2	38.18	38.00	0	2,053	0.00%
2019/01/22	4	37.94	4	38.10	38.10	0	2,055	0.00%
2019/01/21	2	38.10	4	38.25	38.15	-2	2,051	-0.10%
2019/01/18	0	0.00	1	38.30	38.00	-1	2,051	-0.05%
2019/01/11	10	37.86	0	0.00	37.40	10	2,037	0.49%
2019/01/10	1	37.40	0	0.00	37.55	1	2,014	0.05%
2019/01/09	5	37.82	12	37.92	37.60	-7	2,016	-0.35%
2019/01/08	2	36.75	2	37.25	37.05	0	2,001	0.00%
2019/01/04	2	35.18	2	35.45	35.35	0	1,980	0.00%
2019/01/03	3	36.80	0	0.00	36.80	3	1,998	0.15%
2019/01/02	1	37.60	1	37.60	37.10	0	2,022	0.00%
2018/12/28	3	37.13	0	0.00	37.10	3	2,027	0.15%
2018/12/27	1	38.10	3	37.73	37.35	-2	2,068	-0.10%
2018/12/26	5	37.18	0	0.00	36.80	5	2,078	0.24%
2018/12/25	49	38.36	64	39.00	38.15	-15	2,068	-0.73%
2018/12/21	21	36.76	0	0.00	37.05	21	2,037	1.03%
2018/12/20	1	36.15	2	36.73	36.15	-1	2,040	-0.05%
2018/12/19	3	38.48	0	0.00	37.60	3	2,035	0.15%
2018/12/14	1	38.80	0	0.00	40.80	1	1,974	0.05%
2018/12/12	5	40.00	5	40.45	39.95	0	1,940	0.00%
2018/12/05	6	41.55	6	42.33	41.40	0	1,870	0.00%
2018/12/04	1	40.25	1	40.65	41.40	0	1,835	0.00%
2018/12/03	1	40.75	0	0.00	40.95	1	1,856	0.05%
2018/11/29	2	39.05	3	39.45	39.20	-1	1,870	-0.05%
2018/11/27	47	37.02	48	37.32	37.80	-1	1,944	-0.05%
2018/11/26	0	0.00	6	35.85	35.80	-6	2,055	-0.29%
2018/11/23	1	34.70	0	0.00	35.00	1	2,208	0.05%
2018/11/22	6	35.99	1	36.10	34.60	5	2,359	0.21%
2018/11/05	1	35.55	0	0.00	35.20	1	2,599	0.04%
2018/10/24	1	34.40	0	0.00	34.30	1	2,631	0.04%
2018/10/09	0	0.00	1	39.65	39.00	-1	3,019	-0.03%
2018/10/04	1	43.00	0	0.00	42.85	1	2,990	0.03%
2018/10/02	3	45.42	3	45.60	45.00	0	3,024	0.00%
2018/09/26	1	43.65	2	44.05	43.70	-1	2,985	-0.03%
2018/09/25	0	0.00	1	43.35	43.30	-1	3,023	-0.03%
2018/09/20	2	42.55	1	43.20	41.90	1	3,210	0.03%
2018/09/17	1	43.30	1	44.50	44.05	0	3,223	0.00%
2018/09/12	0	0.00	9	44.95	46.10	-9	3,142	-0.29%
2018/09/07	5	45.84	1	45.85	45.25	4	3,224	0.12%
2018/09/06	2	48.70	1	49.00	49.15	1	3,176	0.03%
2018/09/05	6	48.70	0	0.00	48.20	6	3,136	0.19%
2018/09/04	2	48.70	1	48.60	49.00	1	3,106	0.03%
2018/09/03	5	49.63	5	49.58	48.80	0	3,051	0.00%
2018/08/31	10	49.15	13	49.55	50.30	-3	2,962	-0.10%
2018/08/30	2	47.75	2	47.35	47.60	0	2,741	0.00%
2018/08/29	1	47.00	0	0.00	47.20	1	2,671	0.04%
2018/08/28	22	45.47	21	45.99	44.60	1	2,691	0.04%
2018/08/27	1	43.50	0	0.00	43.85	1	2,675	0.04%
2018/08/22	0	0.00	1	44.55	44.50	-1	2,667	-0.04%
2018/08/21	1	44.40	1	43.90	44.00	0	2,578	0.00%
2018/08/15	0	0.00	4	42.15	42.20	-4	2,595	-0.15%
2018/08/13	0	0.00	15	41.75	42.10	-15	2,636	-0.57%
2018/08/10	0	0.00	1	43.90	43.45	-1	2,620	-0.04%
2018/08/09	1	42.90	0	0.00	43.60	1	2,617	0.04%
2018/08/03	1	42.35	0	0.00	42.45	1	2,699	0.04%
2018/07/31	0	0.00	5	44.20	44.20	-5	2,683	-0.19%
2018/07/30	2	43.80	3	42.70	42.70	-1	2,714	-0.04%
2018/07/27	18	44.54	0	0.00	43.50	18	2,725	0.66%
2018/07/19	23	45.15	23	44.84	44.80	0	2,662	0.00%
2018/07/18	11	45.75	11	46.36	46.45	0	2,624	0.00%
2018/07/12	0	0.00	1	43.50	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	1	43.05	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	1	41.75	42.90	-1	2,662	-0.04%
2018/07/06	1	40.25	16	40.43	41.90	-15	2,632	-0.57%
2018/07/05	5	42.45	0	0.00	42.00	5	2,621	0.19%
2018/07/04	4	42.31	0	0.00	42.50	4	2,618	0.15%
2018/07/03	9	43.52	1	44.50	43.50	8	2,613	0.31%
2018/07/02	1	43.95	8	44.51	44.55	-7	2,564	-0.27%
2018/06/29	7	44.27	0	0.00	43.20	7	2,553	0.27%
2018/06/28	1	43.75	4	43.11	44.15	-3	2,405	-0.12%
2018/06/26	2	40.20	0	0.00	39.90	2	2,341	0.09%
2018/06/25	0	0.00	2	41.35	41.35	-2	2,337	-0.09%
2018/06/22	1	40.20	0	0.00	40.45	1	2,343	0.04%
2018/06/20	2	41.50	0	0.00	40.75	2	2,383	0.08%
2018/06/19	5	45.00	1	45.20	44.55	4	2,338	0.17%
2018/06/15	191	44.64	373	45.14	44.90	-182	2,266	-8.03%	大買/大賣/鉅額交易
2018/06/14	184	43.82	0	0.00	43.80	184	2,220	8.28%	大買/鉅額交易
2018/06/13	0	0.00	1	45.35	44.85	-1	2,199	-0.05%
2018/06/11	1	44.85	0	0.00	44.80	1	2,200	0.05%
2018/06/07	1	47.30	0	0.00	46.15	1	2,252	0.04%
2018/06/06	0	0.00	1	48.15	46.90	-1	2,247	-0.04%
2018/06/05	2	46.30	3	46.53	47.35	-1	2,178	-0.05%
2018/06/04	0	0.00	3	42.48	43.75	-3	2,015	-0.15%
2018/05/24	2	40.00	0	0.00	40.00	2	2,092	0.10%
2018/05/23	0	0.00	337	39.73	39.85	-337	2,111	-15.96%	大賣/鉅額交易
2018/05/22	338	39.10	0	0.00	39.10	338	2,087	16.19%	大買/鉅額交易
2018/05/16	1	39.50	0	0.00	39.50	1	2,181	0.05%
2018/05/14	0	0.00	1	40.85	40.75	-1	2,261	-0.04%
2018/05/10	1	38.80	0	0.00	38.55	1	2,244	0.04%
2018/05/04	44	37.48	44	37.99	37.70	0	2,350	0.00%
2018/04/02	3	43.55	0	0.00	45.35	3	2,710	0.11%
2018/03/30	0	0.00	8	45.37	44.90	-8	2,668	-0.30%
2018/03/15	1	48.15	0	0.00	48.45	1	2,769	0.04%
2018/03/13	1	49.10	0	0.00	48.90	1	2,767	0.04%
2018/03/12	2	50.30	0	0.00	50.30	2	2,735	0.07%
2018/03/08	2	50.90	0	0.00	50.40	2	2,776	0.07%
2018/03/06	7	52.37	7	52.80	51.70	0	2,892	0.00%
2018/03/05	2	52.30	5	52.50	52.80	-3	2,915	-0.10%
2018/03/02	1	50.70	0	0.00	51.70	1	2,877	0.03%
2018/03/01	3	51.70	0	0.00	51.80	3	2,861	0.10%
2018/02/27	1	51.00	0	0.00	50.80	1	2,903	0.03%
2018/02/21	1	53.30	1	53.60	52.20	0	2,957	0.00%
2018/02/08	0	0.00	1	53.00	53.50	-1	2,918	-0.03%
2018/02/06	2	49.50	0	0.00	49.65	2	2,897	0.07%
2018/02/05	1	52.30	0	0.00	52.70	1	2,870	0.03%
2018/02/02	0	0.00	1	56.00	56.00	-1	2,889	-0.03%
2018/01/31	0	0.00	2	57.35	59.50	-2	2,934	-0.07%
2018/01/29	0	0.00	1	59.50	58.50	-1	2,999	-0.03%
2018/01/26	1	58.10	0	0.00	57.00	1	2,955	0.03%
2018/01/25	41	58.55	40	58.75	58.90	1	2,847	0.04%
2018/01/22	1	54.30	0	0.00	54.00	1	2,811	0.04%
2018/01/19	1	51.40	0	0.00	53.10	1	2,819	0.04%
2018/01/11	0	0.00	4	50.70	50.50	-4	3,278	-0.12%
2018/01/08	2	51.10	0	0.00	51.00	2	3,583	0.06%
2018/01/05	2	52.90	0	0.00	52.30	2	3,640	0.05%
2018/01/04	4	51.50	4	52.70	54.00	0	3,698	0.00%