建準 (2421)-凱基-高雄券商分點個股進出

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

建準

(2421)

可現股當沖

股價
116.0
漲跌
▲3.0
漲幅
+2.65%
成交量
3,649張
產業
上市電子零組件類股
772人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	115.50	116.00	-1	16,083	-0.01%
2024/04/26	3	114.50	2.5	115.80	113.00	0.5	16,379	0.00%
2024/04/25	5	112.50	2	113.50	110.50	3	16,446	0.02%
2024/04/24	3	114.50	0	0.00	113.50	3	16,450	0.02%
2024/04/23	1	111.50	1	109.50	109.50	0	16,467	0.00%
2024/04/22	12.5	111.82	2	110.00	109.00	10.5	16,612	0.06%
2024/04/19	1	113.50	0	0.00	112.00	1	16,680	0.01%
2024/04/18	3	115.66	0	0.00	115.50	3	16,710	0.02%
2024/04/17	0.3	117.45	0	0.00	116.50	0.3	16,805	0.00%
2024/04/16	4	117.25	4	115.75	115.50	0	16,969	0.00%
2024/04/15	7	120.57	1	122.50	120.50	6	17,056	0.04%
2024/04/12	1.1	122.60	1	123.50	123.00	0.1	17,061	0.00%
2024/04/11	1	123.50	2	122.50	122.50	-1	17,176	-0.01%
2024/04/10	3	125.33	1	127.00	123.00	2	17,267	0.01%
2024/04/09	4.1	129.14	0	0.00	128.00	4.1	17,307	0.02%
2024/04/08	0	0.00	2	132.00	132.50	-2	17,458	-0.01%
2024/04/03	1	129.00	2	129.25	128.50	-1	17,543	-0.01%
2024/04/02	6.1	130.50	7	129.79	128.50	-1	17,602	-0.01%
2024/04/01	3.1	133.79	5.5	132.73	134.00	-2.5	17,668	-0.01%
2024/03/29	23	136.57	32.1	136.69	131.00	-9.1	17,620	-0.05%
2024/03/28	11	132.00	9	133.17	131.50	2	17,305	0.01%
2024/03/27	6.1	130.18	9.1	130.62	132.00	-3	17,599	-0.02%
2024/03/26	3	128.67	55.6	128.00	129.00	-52.6	17,322	-0.30%
2024/03/25	52.2	124.89	10	124.35	125.50	42.2	16,892	0.25%
2024/03/22	3	121.17	0	0.00	120.50	3	16,746	0.02%
2024/03/21	1	120.50	4	119.88	120.00	-3	16,697	-0.02%
2024/03/20	10.1	119.36	3	123.00	119.00	7.1	16,679	0.04%
2024/03/19	4	121.38	8	120.88	122.00	-4	16,634	-0.02%
2024/03/18	0	0.00	2	119.25	123.00	-2	16,533	-0.01%
2024/03/15	1	117.50	0	0.00	117.50	1	16,458	0.01%
2024/03/14	0	0.00	3	118.17	118.00	-3	16,399	-0.02%
2024/03/13	8.2	119.97	6	120.33	118.50	2.2	16,296	0.01%
2024/03/12	0	0.00	4	125.63	126.00	-4	16,042	-0.02%
2024/03/11	10	124.15	8	124.56	123.50	2	16,071	0.01%
2024/03/08	8	124.25	7	128.43	123.00	1	16,014	0.01%
2024/03/07	8.1	129.33	6	129.33	125.00	2.1	15,879	0.01%
2024/03/06	13	134.42	12	134.25	133.50	1	15,534	0.01%
2024/03/05	5.2	130.89	16	130.00	131.00	-10.8	15,236	-0.07%
2024/03/04	13.3	129.62	4	129.25	127.00	9.3	15,135	0.06%
2024/03/01	8.2	130.18	9	130.00	131.00	-0.8	14,965	-0.01%
2024/02/29	4.1	127.62	5	127.40	127.00	-0.9	14,759	-0.01%
2024/02/27	10	125.45	4.7	125.55	124.50	5.3	14,539	0.04%
2024/02/26	5.3	126.05	8	127.19	127.50	-2.8	14,411	-0.02%
2024/02/23	15	128.60	4	128.13	125.00	11	14,288	0.08%
2024/02/22	11	134.14	4	135.63	132.50	7	13,948	0.05%
2024/02/21	7	132.71	6	133.42	132.00	1	13,715	0.01%
2024/02/20	10	133.25	3	132.67	134.00	7	13,634	0.05%
2024/02/19	7.4	137.49	7.3	136.63	134.50	0.1	13,535	0.00%
2024/02/16	17.3	137.56	18	135.67	136.00	-0.7	13,404	-0.01%
2024/02/15	13.5	138.49	28	139.04	138.00	-14.5	13,144	-0.11%
2024/02/05	52.3	136.65	42.5	135.89	132.50	9.8	12,740	0.08%
2024/02/02	21.3	130.04	39.2	130.96	134.50	-17.9	12,054	-0.15%
2024/02/01	14.1	121.57	17	121.44	122.50	-2.9	11,430	-0.03%
2024/01/31	10	116.55	8	116.75	116.50	2	11,199	0.02%
2024/01/30	39	119.64	46	119.79	118.00	-7	11,261	-0.06%
2024/01/29	33.2	116.95	29.2	116.21	117.00	4.1	10,883	0.04%
2024/01/26	5	110.40	10	111.00	109.00	-5	10,329	-0.05%
2024/01/25	14	109.82	5.2	110.25	109.00	8.8	10,066	0.09%
2024/01/24	9	112.11	15	112.10	111.50	-6	9,756	-0.06%
2024/01/23	11	106.73	10.3	108.51	111.50	0.7	9,444	0.01%
2024/01/22	12	104.50	38.1	104.70	107.50	-26.1	8,967	-0.29%
2024/01/19	32	99.92	27	99.94	100.50	5	8,676	0.06%
2024/01/18	5	96.70	5.2	96.78	95.60	-0.2	8,518	0.00%
2024/01/17	1.2	98.21	13	98.21	97.70	-11.8	8,490	-0.14%
2024/01/16	5	100.56	13	99.47	99.40	-8	8,459	-0.09%
2024/01/15	2.1	101.45	1	101.50	101.50	1.1	8,322	0.01%
2024/01/12	5	102.80	0	0.00	102.50	5	8,275	0.06%
2024/01/11	2.1	101.78	2	101.25	101.50	0.1	8,245	0.00%
2024/01/10	2	100.15	8	100.33	102.00	-6	8,263	-0.07%
2024/01/09	3	98.13	1	99.20	97.50	2	8,176	0.02%
2024/01/08	3.1	98.93	1	97.50	98.10	2.1	8,102	0.03%
2024/01/05	8	99.41	7	101.43	98.70	1	8,110	0.01%
2024/01/04	9.1	101.55	16.2	101.62	101.00	-7.1	8,137	-0.09%
2024/01/03	7.1	105.01	1	107.00	104.50	6.1	8,332	0.07%
2024/01/02	32.2	109.25	17	109.82	109.00	15.2	8,274	0.18%
2023/12/29	2	108.50	5	108.40	107.50	-3	8,143	-0.04%
2023/12/28	3	107.33	11	107.77	105.50	-8	8,057	-0.10%
2023/12/27	20	107.03	4	107.75	108.00	16	8,127	0.20%
2023/12/26	9	105.22	2	105.25	106.00	7	8,206	0.09%
2023/12/25	15.2	107.55	21	109.14	105.00	-5.8	8,301	-0.07%
2023/12/22	21	105.64	24.1	104.80	106.00	-3.1	7,963	-0.04%
2023/12/21	1	95.90	1	95.50	96.50	0	7,744	0.00%
2023/12/20	3	94.40	2	95.15	94.70	1	7,812	0.01%
2023/12/19	1.1	93.05	5	93.30	93.60	-3.9	7,904	-0.05%
2023/12/18	3.1	93.77	0	0.00	93.60	3.1	7,947	0.04%
2023/12/15	6	95.58	6	94.40	93.80	0	8,032	0.00%
2023/12/14	2	95.05	1	95.50	95.10	1	8,186	0.01%
2023/12/13	7	94.26	0	0.00	94.10	7	8,232	0.09%
2023/12/12	5	94.90	9	93.70	93.50	-4	8,288	-0.05%
2023/12/11	1.1	94.60	0	0.00	94.20	1.1	8,382	0.01%
2023/12/08	0	0.00	0	96.20	95.30	0	8,450	0.00%
2023/12/07	1	94.30	0	95.20	94.70	1	8,538	0.01%
2023/12/06	8	96.39	3	98.73	95.40	5	8,671	0.06%
2023/12/05	5	96.24	4	96.45	96.20	1	8,706	0.01%
2023/12/04	6.2	95.85	5	94.20	94.00	1.2	8,737	0.01%
2023/12/01	7.1	99.09	1	99.10	99.00	6.1	8,752	0.07%
2023/11/30	3	99.13	1	101.00	98.40	2	8,901	0.02%
2023/11/29	6	99.28	1	99.70	99.60	5	8,945	0.06%
2023/11/28	0	0.00	1	96.60	98.50	-1	9,067	-0.01%
2023/11/27	2.1	94.76	0	0.00	93.60	2.1	9,242	0.02%
2023/11/24	1	97.70	1	97.90	97.10	0	9,469	0.00%
2023/11/22	3	99.67	6	98.93	99.10	-3	10,020	-0.03%
2023/11/21	2	101.75	3	101.17	101.50	-1	10,285	-0.01%
2023/11/20	10	100.36	1	101.00	102.00	9	10,949	0.08%
2023/11/17	6	99.85	7	100.11	100.00	-1	11,177	-0.01%
2023/11/16	2	100.15	2	100.75	101.00	0	11,857	0.00%
2023/11/15	9	98.94	3	99.40	98.80	6	12,273	0.05%
2023/11/14	2	97.75	3	97.90	97.10	-1	12,830	-0.01%
2023/11/13	2	99.00	1.2	97.80	97.90	0.8	13,796	0.01%
2023/11/10	2	98.10	6	95.43	95.20	-4	14,333	-0.03%
2023/11/09	12	99.00	12	97.95	99.60	0	14,575	0.00%
2023/11/08	6	99.47	33	99.25	98.90	-27	14,633	-0.18%
2023/11/07	6.2	97.13	10	97.45	97.50	-3.8	14,402	-0.03%
2023/11/06	12	97.96	5	97.36	99.70	7	14,182	0.05%
2023/11/03	2	90.76	1	90.80	90.80	1	13,849	0.01%
2023/11/02	2	93.10	0	0.00	93.00	2	13,830	0.01%
2023/11/01	5.1	88.00	1	88.50	89.50	4.1	13,856	0.03%
2023/10/31	10.1	89.61	8	87.54	87.00	2.1	13,888	0.01%
2023/10/30	3.1	91.40	3	90.47	90.40	0.1	13,898	0.00%
2023/10/27	2	90.90	2	90.70	90.10	0	13,997	0.00%
2023/10/26	7	90.63	5	90.30	89.40	2	14,060	0.01%
2023/10/25	20	93.60	6.1	93.17	93.10	14	14,076	0.10%
2023/10/24	0	0.00	0.1	93.70	94.50	-0.1	14,810	0.00%
2023/10/23	1	93.23	1	93.80	92.20	0	15,327	0.00%
2023/10/20	3.2	91.74	1	92.10	92.50	2.2	15,897	0.01%
2023/10/19	0	0.00	5	93.70	93.80	-5	16,900	-0.03%
2023/10/18	7.1	95.92	5	95.80	95.00	2.1	17,819	0.01%
2023/10/17	2	102.19	2	101.00	99.90	0	17,877	0.00%
2023/10/16	2	103.50	0	107.00	103.00	2	18,907	0.01%
2023/10/13	6.1	106.01	8	106.38	106.00	-1.9	19,585	-0.01%
2023/10/12	5	107.30	5	108.10	108.50	0	20,038	0.00%
2023/10/11	6.5	107.98	6	109.75	105.00	0.5	20,439	0.00%
2023/10/06	0	0.00	0	117.00	116.50	0	20,700	0.00%
2023/10/05	4.1	117.35	4	116.00	118.50	0.1	20,878	0.00%
2023/10/04	4	117.00	4	117.38	117.00	0	20,883	0.00%
2023/10/03	20	120.58	7	121.86	119.50	13	20,916	0.06%
2023/10/02	15	121.39	21	122.93	122.00	-6	20,971	-0.03%
2023/09/28	4	116.13	8	115.75	116.50	-4	20,867	-0.02%
2023/09/27	8	113.50	6	113.58	115.00	2	20,852	0.01%
2023/09/26	14	112.46	16	113.97	111.00	-2	21,236	-0.01%
2023/09/25	1	109.50	0	0.00	109.50	1	21,345	0.00%
2023/09/22	8	107.75	6	109.33	109.50	2	21,354	0.01%
2023/09/20	5.1	107.41	2	107.75	107.50	3.1	21,308	0.01%
2023/09/19	2	108.00	29	106.00	107.00	-27	21,372	-0.13%
2023/09/18	1.2	110.50	1	110.50	110.50	0.2	21,265	0.00%
2023/09/15	1.1	114.91	2	115.50	115.50	-0.9	21,287	0.00%
2023/09/14	1.1	116.00	1	115.00	115.50	0.1	21,379	0.00%
2023/09/13	2	112.75	2	112.50	112.50	0	21,744	0.00%
2023/09/12	3	114.50	0	0.00	113.50	3	21,932	0.01%
2023/09/11	12.2	115.45	4	116.00	115.50	8.2	22,143	0.04%
2023/09/08	6	121.58	6	121.58	120.50	0	22,151	0.00%
2023/09/07	3	124.50	7	124.43	124.50	-4	22,155	-0.02%
2023/09/06	8.1	128.56	4	127.13	127.00	4.1	22,432	0.02%
2023/09/05	5	125.20	0	0.00	126.50	5	22,712	0.02%
2023/09/04	0.1	126.50	2	126.50	128.00	-1.9	22,644	-0.01%
2023/09/01	27	129.15	2	129.50	128.50	25	22,782	0.11%
2023/08/31	4	131.75	9	132.94	136.00	-5	22,757	-0.02%
2023/08/30	15	134.60	3	132.33	132.00	12	22,673	0.05%
2023/08/29	9	133.61	3	133.50	132.00	6	22,883	0.03%
2023/08/28	6.5	131.92	3	132.67	132.50	3.5	22,896	0.02%
2023/08/25	23	144.54	12	144.71	141.00	11	22,831	0.05%
2023/08/24	56	151.46	106	151.17	144.50	-50	22,784	-0.22%	大賣/
2023/08/23	19	146.63	8	146.06	145.00	11	22,838	0.05%
2023/08/22	37	149.91	226	150.80	145.50	-189	23,738	-0.80%	大賣/鉅額交易
2023/08/21	41	146.76	29.1	146.48	151.00	11.9	23,305	0.05%
2023/08/18	66	144.73	50	146.31	137.50	16	22,972	0.07%
2023/08/17	97.2	147.46	118	146.21	147.50	-20.8	22,528	-0.09%	大賣/
2023/08/16	95	139.74	40	137.59	143.50	55	21,786	0.25%
2023/08/15	37	130.82	53	130.79	130.50	-16	21,880	-0.07%
2023/08/14	67	126.90	25	124.88	124.00	42	21,769	0.19%
2023/08/11	17	125.50	12.1	129.03	130.00	4.9	21,742	0.02%
2023/08/10	9.1	123.52	2	123.50	123.50	7.1	21,931	0.03%
2023/08/09	10	136.65	2	138.00	137.00	8	21,988	0.04%
2023/08/08	2	135.00	3	136.00	136.00	-1	22,187	0.00%
2023/08/07	6	136.00	6	135.67	139.00	0	22,401	0.00%
2023/08/04	2	120.50	0	0.00	128.50	2	22,641	0.01%
2023/08/02	1.1	125.64	20	120.75	117.00	-18.9	23,300	-0.08%
2023/08/01	0	126.50	4	126.63	130.00	-4	24,394	-0.02%
2023/07/31	4	138.25	1	143.96	132.00	3	24,482	0.01%
2023/07/28	0	144.14	1	144.50	144.50	-1	24,568	0.00%
2023/07/27	102.1	151.61	72	151.08	145.00	30.1	24,523	0.12%	大買/
2023/07/26	25	142.98	40	144.08	141.00	-15	23,764	-0.06%
2023/07/25	55	144.56	290.2	145.77	139.00	-235.2	23,183	-1.01%	大賣/鉅額交易
2023/07/24	540.2	147.02	217	144.84	143.50	323.2	22,575	1.43%	大買/大賣/鉅額交易
2023/07/21	140	133.50	77	133.98	137.50	63	21,528	0.29%	大買/
2023/07/20	2	121.75	13.7	124.74	125.00	-11.7	20,557	-0.06%
2023/07/19	35	114.99	140	113.43	114.00	-105	20,318	-0.52%	大賣/鉅額交易
2023/07/18	126.1	110.11	49	106.72	112.50	77.1	19,201	0.40%	大買/
2023/07/17	49	99.01	122	101.88	102.50	-73	18,442	-0.40%	大賣/
2023/07/14	114.4	99.24	19	100.10	101.00	95.4	17,939	0.53%	大買/
2023/07/13	35	99.17	58	97.57	96.30	-23	17,454	-0.13%
2023/07/12	34	94.62	14	94.41	93.80	20	17,025	0.12%
2023/07/11	8	92.30	8	91.09	90.70	0	16,783	0.00%
2023/07/10	11	91.18	15	90.61	90.10	-4	16,667	-0.02%
2023/07/07	26	96.59	18	95.01	92.80	8	16,520	0.05%
2023/07/06	17	98.32	29	97.68	96.70	-12	16,301	-0.07%
2023/07/05	22	102.20	11	102.32	102.00	11	16,095	0.07%
2023/07/04	39	103.26	46.4	105.11	108.00	-7.4	15,884	-0.05%
2023/07/03	31	98.58	18	99.34	102.00	13	15,347	0.08%
2023/06/30	30	91.39	31	90.59	93.00	-1	14,909	-0.01%
2023/06/29	7	90.91	68	91.10	91.40	-61	14,811	-0.41%
2023/06/28	70	89.67	13	89.69	89.30	57	14,780	0.39%
2023/06/27	5	88.30	1	86.40	87.00	4	14,780	0.03%
2023/06/26	14	90.04	45	89.80	89.80	-31	14,745	-0.21%
2023/06/21	16	92.08	2	91.60	92.10	14	14,717	0.10%
2023/06/20	29	91.31	9	90.83	90.40	20	14,682	0.14%
2023/06/19	90	94.22	89	91.04	90.20	1	14,599	0.01%
2023/06/16	0	0.00	1	92.50	92.00	-1	14,162	-0.01%
2023/06/15	6	90.93	4	91.60	90.10	2	13,900	0.01%
2023/06/14	5	91.56	24.3	91.74	92.70	-19.3	13,578	-0.14%
2023/06/13	17	85.78	5	88.08	88.30	12	13,405	0.09%
2023/06/12	10.1	85.36	57.1	85.43	85.10	-47	13,270	-0.35%
2023/06/09	65.2	91.29	12	90.83	91.20	53.2	12,936	0.41%
2023/06/08	13	88.96	96	88.57	88.40	-83	12,556	-0.66%
2023/06/07	80	89.60	41.2	89.53	89.80	38.8	12,450	0.31%
2023/06/06	20	87.80	65	87.66	87.60	-45	12,210	-0.37%
2023/06/05	93	87.74	29	87.91	87.90	64	12,078	0.53%
2023/06/02	35.1	89.39	102	88.22	87.90	-66.9	11,920	-0.56%	大賣/
2023/06/01	69	88.14	28	88.07	88.20	41	11,438	0.36%
2023/05/31	26.2	85.92	97	86.66	86.80	-70.8	11,172	-0.63%
2023/05/30	101	88.13	12	88.71	87.90	89	10,847	0.82%	大買/
2023/05/29	147	88.53	212.1	88.54	89.00	-65.1	10,580	-0.62%	大買/大賣/
2023/05/26	113	85.32	38	85.77	84.50	75	9,771	0.77%	大買/
2023/05/25	0	0.00	17	80.09	81.50	-17	8,547	-0.20%
2023/05/24	15	72.11	39	73.25	74.10	-24	8,237	-0.29%
2023/05/23	30	72.22	108	72.88	72.00	-78	8,023	-0.97%	大賣/
2023/05/22	72	71.76	8	72.23	72.30	64	7,791	0.82%
2023/05/19	80	70.52	78	70.80	71.70	2	7,502	0.03%
2023/05/18	16	67.02	32.1	67.76	68.20	-16.1	6,752	-0.24%
2023/05/17	66	66.70	71	66.40	66.30	-5	6,480	-0.08%
2023/05/16	5	64.88	4	66.38	64.80	1	6,224	0.02%
2023/05/15	5	64.46	7	64.66	65.50	-2	5,967	-0.03%
2023/05/12	26	64.86	17	64.15	65.00	9	5,841	0.15%
2023/05/11	18	65.90	12	66.18	65.00	6	5,603	0.11%
2023/05/10	30	66.84	16	67.79	68.20	14	5,334	0.26%
2023/05/09	46	67.00	95.1	67.57	67.60	-49	4,964	-0.99%
2023/05/08	137	64.87	157	64.99	66.00	-20	4,214	-0.47%	大買/大賣/
2023/05/05	25	61.51	110	61.29	61.60	-85	3,060	-2.78%	大賣/
2023/05/04	21	54.88	86.1	54.70	56.00	-65.1	2,856	-2.28%
2023/05/03	1	52.30	20	53.15	52.50	-19	2,667	-0.71%
2023/05/02	6	53.38	55	53.55	54.00	-49	2,645	-1.85%
2023/04/28	5	52.50	50	52.33	52.60	-45	2,610	-1.72%
2023/04/27	0	0.00	26	52.03	51.80	-26	2,589	-1.00%
2023/04/26	0	0.00	2	51.85	52.50	-2	2,571	-0.08%
2023/04/25	2	50.65	66	53.09	50.90	-64	2,543	-2.52%
2023/04/24	0	0.00	38	52.56	53.10	-38	2,492	-1.52%
2023/04/21	0	0.00	5	52.90	51.30	-5	2,474	-0.20%
2023/04/20	0	0.00	40	53.34	53.30	-40	2,475	-1.62%
2023/04/19	0	0.00	46	54.00	53.70	-46	2,460	-1.87%
2023/04/18	4	55.45	18	56.80	55.00	-14	2,436	-0.57%
2023/04/17	12	56.10	109	55.76	56.00	-97	2,334	-4.15%	大賣/
2023/04/14	3	53.10	70	52.94	52.90	-67	2,157	-3.11%
2023/04/13	1	52.60	31	52.75	52.50	-30	2,130	-1.41%
2023/04/12	0	0.00	50	53.00	52.80	-50	2,106	-2.37%
2023/04/11	0	0.00	56	52.58	53.00	-56	2,068	-2.71%
2023/04/07	1	52.00	105	52.33	51.70	-104	1,988	-5.23%	大賣/鉅額交易
2023/04/06	0	51.90	0	0.00	53.50	0	1,946	0.00%
2023/03/29	0	52.00	10	52.00	52.00	-10	1,822	-0.55%
2023/03/28	3	51.10	10	51.04	51.80	-7	1,782	-0.39%
2023/03/27	1	52.30	33	52.39	52.90	-32	1,692	-1.89%
2023/03/24	2	50.80	1	51.60	51.40	1	1,583	0.06%
2023/03/23	12	51.55	0.1	51.50	51.30	12	1,535	0.78%
2023/03/22	0	0.00	7	50.61	50.50	-7	1,470	-0.48%
2023/03/21	0	0.00	9.3	48.62	49.10	-9.3	1,364	-0.68%
2023/03/20	1	48.40	0	0.00	47.60	1	1,311	0.08%
2023/03/15	7	47.49	8	48.26	47.85	-1	1,490	-0.07%
2023/03/14	11	46.70	5	46.63	46.95	6	1,519	0.39%
2023/03/13	0	45.15	3	46.10	46.10	-3	1,515	-0.20%
2023/03/10	9	45.24	0	0.00	45.20	9	1,529	0.59%
2023/03/09	7	45.40	6	46.00	45.05	1	1,548	0.06%
2023/03/08	5	45.00	3	45.10	45.30	2	1,570	0.13%
2023/03/06	0	0.00	51	44.15	44.20	-51	1,556	-3.28%
2023/03/02	1	43.25	0	0.00	43.35	1	1,573	0.06%
2023/03/01	0	0.00	8	44.11	43.80	-8	1,594	-0.50%
2023/02/24	6	43.15	1	43.55	43.40	5	1,578	0.32%
2023/02/23	0	0.00	1	42.85	42.85	-1	1,576	-0.06%
2023/02/22	1	42.30	0	0.00	42.20	1	1,596	0.06%
2023/02/20	0	0.00	1	42.90	43.00	-1	1,678	-0.06%
2023/02/14	2	42.23	1	42.80	42.20	1	1,816	0.06%
2023/02/13	1	41.90	0	0.00	42.30	1	1,843	0.05%
2023/02/10	3	42.48	0	0.00	42.10	3	1,911	0.16%
2023/02/03	4	42.96	1	44.00	43.30	3	2,165	0.14%
2023/02/02	0	0.00	1	43.30	43.55	-1	2,162	-0.05%
2023/02/01	52	42.59	2	43.08	42.60	50	2,171	2.30%
2023/01/30	0	0.00	1	42.30	42.40	-1	2,213	-0.05%
2023/01/17	0	0.00	3	41.53	41.35	-3	2,223	-0.13%
2023/01/13	2	41.25	0	0.00	41.05	2	2,258	0.09%
2023/01/12	1	41.80	0	0.00	41.35	1	2,292	0.04%
2023/01/10	4	42.68	0	0.00	42.10	4	2,314	0.17%
2023/01/09	3	43.75	2	43.73	43.85	1	2,288	0.04%
2023/01/06	0	0.00	1	43.15	42.75	-1	2,302	-0.04%
2023/01/05	2	42.95	0	0.00	42.80	2	2,346	0.09%
2023/01/03	1	41.95	2	42.15	42.95	-1	2,417	-0.04%
2022/12/30	1	42.90	0	0.00	42.70	1	2,419	0.04%
2022/12/29	2	42.53	0	0.00	42.95	2	2,441	0.08%
2022/12/28	3	43.75	0.5	43.15	43.40	2.5	2,443	0.10%
2022/12/23	6	44.97	5	44.80	44.85	1	2,420	0.04%
2022/12/22	1	46.75	2	46.63	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	1	45.90	45.80	-1	2,399	-0.04%
2022/12/20	5	45.69	4	46.65	44.85	1	2,388	0.04%
2022/12/19	2	45.90	0	0.00	45.85	2	2,374	0.08%
2022/12/16	6	46.63	1	46.90	46.70	5	2,366	0.21%
2022/12/15	0	0.00	3	46.58	46.90	-3	2,336	-0.13%
2022/12/14	0	0.00	4	45.83	46.00	-4	2,312	-0.17%
2022/12/13	0	0.00	2	44.95	44.85	-2	2,286	-0.09%
2022/12/12	2	44.48	0	0.00	44.40	2	2,268	0.09%
2022/12/09	4	45.68	3	46.95	45.20	1	2,253	0.04%
2022/12/08	5	45.24	10	45.59	45.80	-5	2,185	-0.23%
2022/12/07	8	45.19	0	0.00	43.85	8	2,109	0.38%
2022/12/06	2	48.23	2	48.70	48.15	0	1,977	0.00%
2022/12/05	2	47.65	0	0.00	48.10	2	1,859	0.11%
2022/12/02	0	0.00	1	47.80	47.95	-1	1,809	-0.06%
2022/12/01	1	46.40	0	0.00	47.20	1	1,744	0.06%
2022/11/30	2	47.35	4	46.68	47.00	-2	1,695	-0.12%
2022/11/29	2	46.00	3	46.55	45.95	-1	1,630	-0.06%
2022/11/28	3	45.92	5	45.86	45.95	-2	1,606	-0.12%
2022/11/25	2	45.10	5	45.15	44.90	-3	1,600	-0.19%
2022/11/24	7	46.01	0	0.00	45.40	7	1,592	0.44%
2022/11/23	0	0.00	2	45.90	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	1	45.20	45.20	-1	1,545	-0.06%
2022/11/21	2	44.98	0	0.00	44.65	2	1,543	0.13%
2022/11/18	1	45.30	0	0.00	45.40	1	1,535	0.07%
2022/11/17	0	0.00	2	45.80	45.75	-2	1,515	-0.13%
2022/11/16	0	0.00	2	45.10	45.55	-2	1,485	-0.13%
2022/11/15	0	0.00	5	43.85	44.60	-5	1,449	-0.34%
2022/11/14	3	44.50	0	0.00	44.35	3	1,431	0.21%
2022/11/11	14	45.59	10	44.25	44.25	4	1,424	0.28%
2022/11/09	0	0.00	1	45.35	45.05	-1	1,349	-0.07%
2022/11/08	10	45.27	25	44.82	45.00	-15	1,335	-1.12%
2022/11/07	26	46.06	15	45.52	46.10	11	1,279	0.86%
2022/11/04	10	42.38	9	43.56	43.55	1	1,161	0.09%
2022/11/03	1	41.00	2	41.80	42.00	-1	1,083	-0.09%
2022/11/02	0	0.00	3	41.17	41.40	-3	1,121	-0.27%
2022/11/01	0	0.00	3	40.63	40.75	-3	1,176	-0.25%
2022/10/31	1	40.10	0	0.00	40.20	1	1,199	0.08%
2022/10/28	7	40.74	0	0.00	40.60	7	1,219	0.57%
2022/10/27	0	0.00	9	41.52	42.15	-9	1,254	-0.72%
2022/10/26	2	40.08	0	0.00	39.25	2	1,289	0.16%
2022/10/25	4	40.75	0	0.00	40.10	4	1,366	0.29%
2022/10/24	0	0.00	4	41.56	41.70	-4	1,405	-0.28%
2022/10/21	0	0.00	1	39.85	39.95	-1	1,383	-0.07%
2022/10/20	2	39.53	0	0.00	38.85	2	1,381	0.14%
2022/10/19	3	40.75	3	41.53	40.50	0	1,351	0.00%
2022/10/18	2	40.08	1	40.50	40.40	1	1,349	0.07%
2022/10/14	1	41.85	2	41.45	41.75	-1	1,371	-0.07%
2022/10/13	1	41.80	3	41.57	40.85	-2	1,401	-0.14%
2022/10/12	0	0.00	2	40.55	40.90	-2	1,376	-0.15%
2022/10/11	0	38.00	1	39.10	39.45	-1	1,324	-0.08%
2022/10/04	0	0.00	1	36.50	36.60	-1	1,324	-0.08%
2022/10/03	1	35.65	0	0.00	36.30	1	1,340	0.07%
2022/09/26	2	37.80	0	0.00	37.15	2	1,450	0.14%
2022/09/23	1	39.15	0	0.00	39.05	1	1,463	0.07%
2022/09/21	1	39.80	0	0.00	39.55	1	1,492	0.07%
2022/09/19	2	40.25	0	0.00	40.15	2	1,507	0.13%
2022/09/16	1	41.00	0	0.00	40.60	1	1,509	0.07%
2022/09/15	0	0.00	2	42.28	41.85	-2	1,509	-0.13%
2022/09/14	1	40.45	1	41.45	41.90	0	1,510	0.00%
2022/09/13	0	0.00	2	41.60	41.65	-2	1,505	-0.13%
2022/09/12	0	0.00	1	40.10	40.10	-1	1,495	-0.07%
2022/09/06	1	39.30	0	0.00	39.40	1	1,501	0.07%
2022/09/05	2	40.50	0	0.00	40.20	2	1,497	0.13%
2022/09/02	2	41.05	0	0.00	40.75	2	1,494	0.13%
2022/09/01	0	0.00	1	41.00	41.15	-1	1,500	-0.07%
2022/08/25	1	42.50	0	0.00	42.40	1	1,466	0.07%
2022/08/22	1	42.75	0	0.00	42.20	1	1,453	0.07%
2022/08/19	0	0.00	5	43.70	43.75	-5	1,432	-0.35%
2022/08/18	0	0.00	5	43.45	43.70	-5	1,424	-0.35%
2022/08/17	0	0.00	2	43.88	43.90	-2	1,416	-0.14%
2022/08/15	10	43.60	0	0.00	43.10	10	1,409	0.71%
2022/08/12	0	0.00	10	42.68	42.70	-10	1,391	-0.72%
2022/08/10	0	0.00	1	43.50	43.55	-1	1,356	-0.07%
2022/08/09	2	43.25	7	43.21	43.60	-5	1,335	-0.37%
2022/08/08	10	41.70	0	0.00	42.40	10	1,285	0.78%
2022/08/04	0	41.35	0	0.00	41.70	0	1,199	0.00%
2022/08/03	0	40.95	0	0.00	41.75	0	1,176	0.00%
2022/08/02	1	40.90	34	41.13	41.85	-33	1,120	-2.94%
2022/08/01	33	40.63	4	41.06	40.75	29	1,048	2.77%
2022/07/28	0	38.50	5	38.35	38.25	-5	913	-0.55%
2022/07/25	0	0.00	6	38.41	38.45	-6	893	-0.67%
2022/07/22	5	38.20	2	38.50	38.65	3	871	0.34%
2022/07/20	5	37.80	0	0.00	37.40	5	816	0.61%
2022/07/19	10	34.98	16	35.46	35.75	-6	758	-0.79%
2022/07/15	0	0.00	1	33.50	33.60	-1	722	-0.14%
2022/07/13	0	0.00	1	31.90	32.95	-1	711	-0.14%
2022/07/12	2	32.60	0	0.00	31.30	2	708	0.28%
2022/07/06	1	30.65	0	0.00	30.55	1	635	0.16%
2022/07/01	1	32.10	0	0.00	31.95	1	611	0.16%
2022/06/30	1	33.60	0	0.00	33.30	1	592	0.17%
2022/06/29	2	34.50	5	34.50	34.45	-3	573	-0.52%
2022/06/27	0	0.00	1	36.55	36.30	-1	577	-0.17%
2022/06/24	1	36.15	1	36.60	36.00	0	577	0.00%
2022/06/22	2	35.70	0	0.00	35.65	2	578	0.35%
2022/06/15	1	38.15	0	0.00	38.15	1	608	0.16%
2022/06/13	0	0.00	1	38.15	38.05	-1	634	-0.16%
2022/06/10	0	0.00	1	38.75	38.85	-1	653	-0.15%
2022/06/06	5	38.35	0	0.00	38.35	5	687	0.73%
2022/05/24	1	38.30	0	0.00	37.00	1	892	0.11%
2022/05/23	0.2	37.30	10	38.15	38.25	-9.8	923	-1.06%
2022/05/19	0	0.00	5	36.45	36.60	-5	1,099	-0.45%
2022/05/18	0	0.00	0.4	36.90	36.90	-0.4	1,283	-0.03%
2022/05/12	0	0.00	2	36.75	35.80	-2	1,465	-0.14%
2022/05/11	0	36.33	0	0.00	36.75	0	1,493	0.00%
2022/05/09	3	35.63	0	0.00	35.40	3	1,610	0.19%
2022/05/06	1.1	36.12	0	0.00	36.70	1.1	1,698	0.06%
2022/05/03	1	37.95	1	38.65	38.05	0	1,893	0.00%
2022/04/27	1.1	37.08	0	0.00	37.00	1.1	2,599	0.04%
2022/04/25	0.1	38.00	0	0.00	37.90	0.1	2,993	0.00%
2022/04/22	0.1	39.35	0	0.00	39.20	0.1	3,112	0.00%
2022/04/20	1	39.60	0	0.00	39.55	1	3,141	0.03%
2022/04/19	1	39.05	0	0.00	39.10	1	3,157	0.03%
2022/04/18	0	39.20	0.2	39.20	39.45	-0.1	3,163	0.00%
2022/04/15	1.2	38.74	1	39.00	38.60	0.2	3,158	0.01%
2022/04/13	1.1	39.21	0	0.00	39.20	1.1	3,175	0.03%
2022/04/12	0	39.20	0	0.00	39.20	0	3,180	0.00%
2022/04/11	3.2	40.44	3	39.87	39.45	0.2	3,185	0.01%
2022/04/08	2	40.95	0	0.00	40.90	2	3,206	0.06%
2022/04/07	1	42.65	1	42.70	42.10	0	3,221	0.00%
2022/03/31	1	42.70	0	0.00	43.05	1	3,475	0.03%
2022/03/30	1	42.90	0	0.00	43.10	1	3,489	0.03%
2022/03/23	0	0.00	1	43.05	42.95	-1	3,705	-0.03%
2022/03/22	1	42.40	0	0.00	42.45	1	3,705	0.03%
2022/03/17	0	0.00	1	42.60	42.75	-1	3,691	-0.03%
2022/03/15	2	41.53	0	0.00	41.20	2	3,701	0.05%
2022/03/10	0	0.00	1	43.80	43.70	-1	3,721	-0.03%
2022/03/09	1	42.30	0	0.00	42.65	1	3,717	0.03%
2022/03/04	3	43.93	0	0.00	43.90	3	3,814	0.08%
2022/03/03	0	0.00	1	45.45	44.95	-1	3,828	-0.03%
2022/03/02	3	44.77	0	0.00	45.05	3	3,900	0.08%
2022/03/01	0	0.00	4	45.85	45.90	-4	3,979	-0.10%
2022/02/25	2	45.28	2	45.85	45.15	0	4,259	0.00%
2022/02/24	0	0.00	2	46.23	45.35	-2	4,296	-0.05%
2022/02/23	0	0.00	3	46.25	46.75	-3	4,430	-0.07%
2022/02/22	4	44.91	0	0.00	45.20	4	4,542	0.09%
2022/02/21	16	46.04	0	0.00	45.80	16	4,501	0.36%
2022/02/18	0	0.00	8	47.99	48.45	-8	4,363	-0.18%
2022/02/17	2	46.35	0	0.00	45.70	2	4,183	0.05%
2022/02/16	0	0.00	4	46.63	46.85	-4	4,080	-0.10%
2022/02/15	4	46.48	0	0.00	45.75	4	4,056	0.10%
2022/02/14	1	46.75	1	45.50	46.55	0	4,027	0.00%
2022/02/10	1	47.10	0	0.00	47.10	1	3,964	0.03%
2022/02/09	0	0.00	1	47.10	47.60	-1	3,925	-0.03%
2022/02/08	0	0.00	13	46.87	47.05	-13	3,864	-0.34%
2022/02/07	0	0.00	5	44.39	45.25	-5	3,761	-0.13%
2022/01/26	1	42.15	1	42.50	42.30	0	3,695	0.00%
2022/01/25	3	42.18	2	44.30	41.80	1	3,663	0.03%
2022/01/24	2	44.70	0	0.00	44.45	2	3,558	0.06%
2022/01/21	7	46.42	26	47.52	44.65	-19	3,453	-0.55%
2022/01/20	25	47.65	57	47.32	48.10	-32	3,180	-1.01%
2022/01/19	41	46.86	15	46.88	47.20	26	2,850	0.91%
2022/01/18	2	44.58	6	45.19	45.75	-4	2,558	-0.16%
2022/01/17	1	45.05	5	44.79	44.35	-4	2,454	-0.16%
2022/01/14	1	42.05	0	0.00	42.90	1	2,341	0.04%
2022/01/13	0	0.00	1	43.90	42.85	-1	2,343	-0.04%
2022/01/12	1	42.05	0	0.00	42.55	1	2,328	0.04%
2022/01/07	3	42.85	0	0.00	42.65	3	2,294	0.13%
2022/01/05	0	0.00	0	43.50	42.90	0	2,267	0.00%
2022/01/04	0	0.00	1	43.26	43.45	-1	2,256	-0.05%
2022/01/03	0.2	43.40	0	0.00	43.15	0.2	2,240	0.01%
2021/12/29	3	44.78	4	45.11	45.05	-1	2,186	-0.05%
2021/12/28	2	46.15	5	43.71	46.15	-3	2,072	-0.14%
2021/12/24	1	42.70	0	0.00	42.00	1	1,948	0.05%
2021/12/23	1	42.85	1	42.70	42.50	0	1,931	0.00%
2021/12/22	1	42.45	3	43.50	42.25	-2	1,879	-0.11%
2021/12/17	0.1	40.10	0	0.00	39.70	0.1	1,708	0.01%
2021/12/15	0	0.00	10	39.92	40.45	-10	1,686	-0.59%
2021/12/14	2.1	40.01	5	39.95	39.95	-2.9	1,683	-0.17%
2021/12/13	1	40.50	1	40.55	40.45	0	1,671	0.00%
2021/12/08	1	41.00	0	0.00	41.05	1	1,622	0.06%
2021/12/06	3.1	41.45	0	0.00	41.45	3.1	1,574	0.20%
2021/12/03	1.1	41.81	0	0.00	41.80	1.1	1,573	0.07%
2021/12/02	1.1	42.19	0	0.00	41.80	1.1	1,563	0.07%
2021/11/29	1	42.00	0	0.00	41.70	1	1,395	0.07%
2021/11/26	15.3	43.86	3	44.63	43.20	12.3	1,356	0.91%
2021/11/25	10	46.17	5	46.71	46.00	5	1,264	0.40%
2021/11/24	5	45.78	27.3	46.15	45.55	-22.3	1,162	-1.92%
2021/11/23	1	43.85	0	0.00	44.00	1	873	0.11%
2021/11/22	12	43.90	10	44.26	44.50	2	822	0.24%
2021/11/19	7	42.54	8	41.44	42.55	-1	645	-0.15%
2021/11/16	1	38.35	0	0.00	38.45	1	489	0.20%
2021/11/09	4	38.55	0	0.00	38.50	4	516	0.77%
2021/11/05	0	0.00	6	40.43	40.20	-6	515	-1.16%
2021/11/02	1	39.05	0	0.00	39.00	1	523	0.19%
2021/11/01	0	0.00	1	39.10	39.00	-1	554	-0.18%
2021/10/29	0	0.00	1	38.10	38.50	-1	572	-0.17%
2021/10/28	3	38.20	0	0.00	38.05	3	592	0.51%
2021/10/27	1	37.90	0	0.00	38.00	1	590	0.17%
2021/10/22	1	39.30	3	39.25	39.05	-2	590	-0.34%
2021/10/21	0	0.00	1	38.10	40.45	-1	580	-0.17%
2021/10/18	0	0.00	1	37.70	38.10	-1	577	-0.17%
2021/10/06	2	37.03	0	0.00	36.10	2	700	0.29%
2021/10/01	0	37.35	0	0.00	36.20	0	730	0.00%
2021/09/14	0.1	39.50	0	0.00	39.50	0.1	860	0.01%
2021/08/26	0	0.00	1	39.15	39.25	-1	958	-0.10%
2021/08/25	0	0.00	10	39.91	39.95	-10	981	-1.02%
2021/08/18	3	36.55	0	0.00	36.90	3	1,014	0.30%
2021/08/16	8	36.43	8	36.53	36.40	0	1,023	0.00%
2021/08/13	1	37.70	0	0.00	37.70	1	1,025	0.10%
2021/08/12	2.1	38.48	0	0.00	38.55	2.1	1,032	0.20%
2021/08/11	4	38.28	3	38.20	38.10	1	1,042	0.10%
2021/08/10	12	39.08	2	39.10	39.10	10	1,042	0.96%
2021/08/09	2	39.43	0	0.00	39.35	2	1,069	0.19%
2021/08/06	2.1	39.65	1	40.00	39.55	1.1	1,087	0.10%
2021/08/05	2	40.13	0	0.00	40.15	2	1,126	0.18%
2021/08/04	2	42.35	0	0.00	41.80	2	1,156	0.17%
2021/08/03	0	0.00	5	43.65	42.60	-5	1,210	-0.41%
2021/08/02	0	0.00	3	43.55	43.75	-3	1,223	-0.25%
2021/07/30	0	0.00	1	43.90	43.70	-1	1,284	-0.08%
2021/07/28	1	42.85	0	0.00	43.25	1	1,325	0.08%
2021/07/22	1	44.75	0	0.00	44.35	1	1,473	0.07%
2021/07/20	5	46.76	0	0.00	46.50	5	1,502	0.33%
2021/07/19	1	47.25	0	0.00	47.20	1	1,507	0.07%
2021/07/15	1	47.40	0	0.00	47.45	1	1,573	0.06%
2021/07/14	3	47.70	0	0.00	47.65	3	1,602	0.19%
2021/07/13	1	48.00	4	48.28	48.05	-3	1,600	-0.19%
2021/07/12	0	0.00	2	46.93	47.45	-2	1,566	-0.13%
2021/07/09	0	0.00	1	45.75	45.90	-1	1,537	-0.07%
2021/07/08	3	45.38	0	0.00	45.45	3	1,582	0.19%
2021/07/01	2	45.58	0	0.00	45.15	2	1,727	0.12%
2021/06/25	1	45.55	1	45.75	45.50	0	1,829	0.00%
2021/06/24	2	46.28	0	0.00	46.15	2	1,837	0.11%
2021/06/23	1	46.35	1	46.00	46.75	0	1,835	0.00%
2021/06/21	1	45.25	1	45.65	45.50	0	1,832	0.00%
2021/06/18	3	45.38	1	45.50	46.50	2	1,846	0.11%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/03	1	44.65	1	45.20	45.00	0	2,158	0.00%
2021/06/01	0	0.00	2	44.38	45.95	-2	2,234	-0.09%
2021/05/28	1	43.35	0	0.00	43.35	1	2,285	0.04%
2021/05/27	1	43.05	1	42.90	43.50	0	2,320	0.00%
2021/05/26	3	42.85	0	0.00	42.90	3	2,377	0.13%
2021/05/20	0.2	41.55	0	0.00	40.65	0.2	2,689	0.01%
2021/05/18	2	42.53	3	42.90	42.70	-1	2,772	-0.04%
2021/05/14	0	0.00	3	42.00	42.30	-3	2,850	-0.11%
2021/05/13	10	40.50	1	41.30	41.50	9	2,835	0.32%
2021/05/12	12	40.97	10	40.60	40.05	2	2,810	0.07%
2021/05/11	30	44.58	37	43.09	43.75	-7	2,768	-0.25%
2021/05/10	10	47.23	0	0.00	46.95	10	2,716	0.37%
2021/05/07	13	47.14	25	47.86	48.10	-12	2,715	-0.44%
2021/05/06	1	49.00	0	0.00	48.90	1	2,696	0.04%
2021/05/05	0	0.00	5	48.85	48.80	-5	2,706	-0.18%
2021/05/04	18	50.18	44	50.77	49.30	-26	2,745	-0.95%
2021/05/03	3	51.97	12	52.75	51.70	-9	2,763	-0.33%
2021/04/29	13	53.16	0	0.00	52.90	13	2,757	0.47%
2021/04/28	0	0.00	1	53.10	53.00	-1	2,750	-0.04%
2021/04/26	4	52.23	3	52.27	52.20	1	2,777	0.04%
2021/04/23	4	52.35	0	0.00	52.50	4	2,778	0.14%
2021/04/22	1	52.00	0	0.00	52.30	1	2,794	0.04%
2021/04/21	3	53.50	1	53.50	53.50	2	2,770	0.07%
2021/04/16	3	52.40	0	0.00	52.40	3	2,810	0.11%
2021/04/14	4	51.73	0	0.00	52.20	4	2,873	0.14%
2021/04/13	12	53.35	5	52.92	52.30	7	2,848	0.25%
2021/04/09	2	52.75	1	53.40	52.80	1	2,803	0.04%
2021/04/07	2	52.60	1	53.20	52.80	1	2,760	0.04%
2021/04/06	0	0.00	3	53.10	53.00	-3	2,729	-0.11%
2021/04/01	1	52.70	0	0.00	52.30	1	2,699	0.04%
2021/03/31	0	0.00	1	52.90	52.90	-1	2,672	-0.04%
2021/03/29	1	52.40	0	0.00	52.60	1	2,669	0.04%
2021/03/26	3	51.97	0	0.00	52.30	3	2,679	0.11%
2021/03/25	2	52.25	0	0.00	52.00	2	2,683	0.07%
2021/03/24	6	52.32	2	52.40	52.20	4	2,687	0.15%
2021/03/23	0	0.00	2	52.50	52.50	-2	2,706	-0.07%
2021/03/22	9	51.83	0	0.00	52.30	9	2,713	0.33%
2021/03/18	3	52.60	1	52.50	52.70	2	2,684	0.07%
2021/03/16	8	51.95	0	0.00	52.00	8	2,744	0.29%
2021/03/12	1	52.00	50	52.00	51.90	-49	2,729	-1.79%
2021/03/11	1	52.70	0	0.00	52.60	1	2,699	0.04%
2021/03/10	0	0.00	4	52.58	52.80	-4	2,713	-0.15%
2021/03/09	6	51.73	0	0.00	51.30	6	2,760	0.22%
2021/03/08	4	52.68	0.1	52.80	52.50	3.9	2,765	0.14%
2021/03/05	1	53.70	0	0.00	53.10	1	2,816	0.04%
2021/03/03	2	55.60	3	55.90	55.10	-1	2,931	-0.03%
2021/03/02	51	55.70	2	54.95	55.00	49	2,896	1.69%
2021/02/26	10	56.30	0	0.00	56.00	10	2,884	0.35%
2021/02/25	21	56.82	5	57.02	57.30	16	2,866	0.56%
2021/02/24	3	55.93	2	56.15	55.20	1	2,833	0.04%
2021/02/23	1	57.30	1	56.40	56.10	0	2,788	0.00%
2021/02/22	2	56.15	60	57.17	57.30	-58	2,772	-2.09%
2021/02/19	3	55.40	9	55.40	55.60	-6	2,704	-0.22%
2021/02/18	52	53.81	0	0.00	54.20	52	2,649	1.96%
2021/02/17	11	54.59	17	54.78	54.50	-6	2,654	-0.23%
2021/02/05	9	54.00	4	54.10	54.20	5	2,600	0.19%
2021/02/03	2	54.00	0	0.00	53.00	2	2,633	0.08%
2021/02/02	0	0.00	1	52.50	53.10	-1	2,639	-0.04%
2021/02/01	1	51.50	0	0.00	51.10	1	2,682	0.04%
2021/01/28	1	52.70	0	0.00	52.50	1	2,685	0.04%
2021/01/26	4	54.18	1	53.10	53.30	3	2,652	0.11%
2021/01/25	16	54.19	1	54.20	54.10	15	2,617	0.57%
2021/01/22	5	51.86	2	53.00	53.00	3	2,547	0.12%
2021/01/21	0	0.00	5	51.96	52.00	-5	2,522	-0.20%
2021/01/20	2	52.10	0	0.00	51.40	2	2,523	0.08%
2021/01/19	0	0.00	1	52.00	51.60	-1	2,495	-0.04%
2021/01/18	4	49.79	4	49.88	51.00	0	2,478	0.00%
2021/01/15	1	50.80	7	50.90	50.60	-6	2,457	-0.24%
2021/01/14	2	51.70	0	0.00	51.80	2	2,439	0.08%
2021/01/12	2	51.65	0	0.00	51.20	2	2,398	0.08%
2021/01/08	4	53.78	0	0.00	54.00	4	2,380	0.17%
2020/12/30	1	52.70	2	53.40	53.40	-1	2,417	-0.04%
2020/12/25	0	0.00	3	53.13	53.20	-3	2,503	-0.12%
2020/12/24	2	52.90	0	0.00	53.00	2	2,721	0.07%
2020/12/23	3	53.07	0	0.00	52.80	3	2,826	0.11%
2020/12/22	2	52.20	2	52.70	52.40	0	2,821	0.00%
2020/12/21	1	51.10	1	51.40	52.00	0	2,824	0.00%
2020/12/17	0	0.00	6	53.10	52.90	-6	2,906	-0.21%
2020/12/16	6	52.40	0	0.00	52.60	6	2,888	0.21%
2020/12/14	1	51.90	0	0.00	52.10	1	3,055	0.03%
2020/12/11	2	51.15	1	51.00	51.60	1	3,064	0.03%
2020/12/10	1	52.20	0	0.00	52.00	1	3,077	0.03%
2020/12/09	2	53.70	0	0.00	53.60	2	3,033	0.07%
2020/12/07	0	0.00	52	53.70	53.80	-52	3,020	-1.72%
2020/12/04	4	53.28	1	53.30	53.20	3	3,079	0.10%
2020/12/03	4	53.95	2	53.75	53.80	2	3,101	0.06%
2020/12/02	5	55.24	2	55.00	54.80	3	3,198	0.09%
2020/12/01	15	55.14	0	0.00	55.40	15	3,251	0.46%
2020/11/30	4	56.05	5	56.38	56.30	-1	3,454	-0.03%
2020/11/27	3	55.07	3	55.27	54.60	0	3,381	0.00%
2020/11/26	0	0.00	1	54.30	54.40	-1	3,381	-0.03%
2020/11/25	1	54.10	0	0.00	54.10	1	3,438	0.03%
2020/11/24	8	54.06	0	0.00	53.90	8	3,491	0.23%
2020/11/23	4	54.50	2	54.50	54.60	2	3,505	0.06%
2020/11/19	2	54.00	1	54.50	53.50	1	3,719	0.03%
2020/11/18	2	53.25	0	0.00	53.60	2	3,768	0.05%
2020/11/17	1	54.50	1	53.70	53.70	0	3,827	0.00%
2020/11/16	0	0.00	1	53.70	53.70	-1	4,020	-0.02%
2020/11/13	5	54.20	0	0.00	54.30	5	4,274	0.12%
2020/11/12	1	53.70	0	0.00	53.90	1	4,411	0.02%
2020/11/11	2	53.80	0	0.00	54.00	2	4,475	0.04%
2020/11/10	55	54.34	0	0.00	54.30	55	4,548	1.21%
2020/11/09	6	55.02	1	55.00	55.40	5	4,603	0.11%
2020/11/06	5	56.66	1	56.80	56.20	4	4,648	0.09%
2020/11/04	0	0.00	1	57.70	58.20	-1	4,822	-0.02%
2020/11/03	1	57.50	1	58.10	57.50	0	4,943	0.00%
2020/11/02	2	56.95	0	0.00	56.80	2	5,129	0.04%
2020/10/30	1	59.30	1	58.90	58.50	0	5,278	0.00%
2020/10/29	1	60.20	0	0.00	60.10	1	5,480	0.02%
2020/10/28	0	0.00	2	59.65	59.80	-2	5,837	-0.03%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/26	0	0.00	1	61.50	61.50	-1	6,063	-0.02%
2020/10/20	0	0.00	1	63.10	63.20	-1	6,218	-0.02%
2020/10/19	2	62.45	5	62.70	62.60	-3	6,266	-0.05%
2020/10/16	1	62.00	0	0.00	61.90	1	6,337	0.02%
2020/10/15	0	0.00	7	64.54	64.50	-7	6,330	-0.11%
2020/10/14	0	0.00	4	64.55	63.80	-4	6,313	-0.06%
2020/10/13	4	64.05	4	63.70	64.30	0	6,292	0.00%
2020/10/08	4	62.75	0	0.00	62.60	4	6,343	0.06%
2020/10/05	0	0.00	2	62.75	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	1	61.80	62.10	-1	6,334	-0.02%
2020/09/29	9	61.30	7	62.23	61.00	2	6,342	0.03%
2020/09/28	1	63.70	10	63.85	63.70	-9	6,247	-0.14%
2020/09/25	0	0.00	1	59.80	59.70	-1	6,317	-0.02%
2020/09/24	0	0.00	2	61.50	60.70	-2	6,318	-0.03%
2020/09/23	10	63.95	14	64.09	62.50	-4	6,307	-0.06%
2020/09/22	1	62.60	5	62.96	62.50	-4	6,259	-0.06%
2020/09/21	2	62.60	0	0.00	62.30	2	6,258	0.03%
2020/09/18	7	64.03	6	63.80	63.20	1	6,255	0.02%
2020/09/17	9	63.62	14	63.46	63.10	-5	6,198	-0.08%
2020/09/16	2	61.05	1	61.00	61.10	1	6,084	0.02%
2020/09/15	1	61.80	0	0.00	61.00	1	6,084	0.02%
2020/09/14	1	61.20	2	60.40	60.70	-1	6,074	-0.02%
2020/09/11	1	59.80	0	0.00	59.30	1	6,085	0.02%
2020/09/10	14	60.69	5	60.90	60.40	9	6,095	0.15%
2020/09/09	4	59.38	6	60.28	61.10	-2	6,120	-0.03%
2020/09/08	4	60.50	8	60.80	60.10	-4	6,064	-0.07%
2020/09/07	26	61.38	24	60.90	59.40	2	6,045	0.03%
2020/09/04	4	63.70	3	64.00	64.00	1	5,928	0.02%
2020/09/03	23	66.79	17	66.75	65.80	6	5,879	0.10%
2020/09/02	1	62.80	5	62.20	63.00	-4	5,700	-0.07%
2020/09/01	9	62.09	7	61.80	61.70	2	5,711	0.04%
2020/08/31	9	63.12	6	62.87	62.80	3	5,677	0.05%
2020/08/28	0	0.00	3	62.10	63.20	-3	5,652	-0.05%
2020/08/27	3	61.90	2	62.60	62.00	1	5,639	0.02%
2020/08/26	5	62.96	3	62.87	62.50	2	5,637	0.04%
2020/08/25	4	63.33	7	63.80	64.00	-3	5,611	-0.05%
2020/08/24	3	61.30	6	60.37	60.70	-3	5,509	-0.05%
2020/08/21	5	60.76	17	60.67	60.60	-12	5,541	-0.22%
2020/08/20	8	62.38	3	62.47	59.00	5	5,510	0.09%
2020/08/19	16	65.64	45	64.88	65.50	-29	5,434	-0.53%
2020/08/18	6	64.00	22	65.04	63.10	-16	5,226	-0.31%
2020/08/17	0	0.00	1.5	62.80	62.20	-1.5	5,146	-0.03%
2020/08/14	54	63.42	3	63.90	63.50	51	5,108	1.00%
2020/08/13	1	63.60	0	0.00	61.60	1	5,105	0.02%
2020/08/12	3	61.77	2	61.55	62.00	1	5,154	0.02%
2020/08/11	1	62.70	9	61.02	60.30	-8	5,213	-0.15%
2020/08/10	24	61.60	0	0.00	60.10	24	5,196	0.46%
2020/08/07	1	60.80	4	61.00	62.90	-3	5,354	-0.06%
2020/08/06	7	62.33	8	63.15	62.80	-1	5,333	-0.02%
2020/08/05	11	60.47	20	60.38	60.10	-9	5,261	-0.17%
2020/08/04	14	58.80	2	58.05	58.90	12	5,531	0.22%
2020/08/03	22	59.05	20	58.93	60.00	2	5,663	0.04%
2020/07/31	6	52.45	11	53.30	55.30	-5	5,404	-0.09%
2020/07/30	4	51.90	0	0.00	52.00	4	5,289	0.08%
2020/07/29	2	52.60	2	53.15	54.30	0	5,230	0.00%
2020/07/24	2	52.90	6	52.80	51.80	-4	5,195	-0.08%
2020/07/23	0	0.00	5	54.40	54.10	-5	5,195	-0.10%
2020/07/22	1	52.50	4	53.60	53.60	-3	5,164	-0.06%
2020/07/21	0	0.00	2	51.75	52.00	-2	5,124	-0.04%
2020/07/20	1	49.50	2	50.45	51.40	-1	5,104	-0.02%
2020/07/17	2	50.45	1	51.30	50.10	1	5,108	0.02%
2020/07/15	8	50.85	5	51.40	51.00	3	5,084	0.06%
2020/07/14	1	49.50	1	49.25	49.25	0	5,038	0.00%
2020/07/09	0	0.00	3	50.40	50.20	-3	5,033	-0.06%
2020/07/08	2	50.40	3	50.93	50.90	-1	5,027	-0.02%
2020/07/07	6	53.88	0	0.00	52.80	6	5,017	0.12%
2020/07/06	2	53.90	1	56.50	56.30	1	5,016	0.02%
2020/07/03	1	51.60	0	0.00	52.00	1	4,914	0.02%
2020/07/02	1	51.50	3	51.50	51.50	-2	4,903	-0.04%
2020/06/30	2	50.40	2	50.95	51.30	0	4,942	0.00%
2020/06/29	1	49.70	6	50.23	50.30	-5	4,940	-0.10%
2020/06/24	10	50.36	5	50.10	50.00	5	4,948	0.10%
2020/06/23	11	50.55	10	51.23	50.30	1	4,989	0.02%
2020/06/22	4	50.83	2	51.10	50.70	2	4,998	0.04%
2020/06/19	3	50.37	3	50.90	51.60	0	5,025	0.00%
2020/06/18	22	51.36	22	50.21	51.50	0	5,024	0.00%
2020/06/17	8	49.80	8	50.09	50.20	0	5,028	0.00%
2020/06/16	1	50.30	2	50.40	50.80	-1	5,064	-0.02%
2020/06/15	0	0.00	8	49.08	49.15	-8	5,076	-0.16%
2020/06/12	8	48.38	3	48.05	48.80	5	5,072	0.10%
2020/06/11	2	50.15	5	50.07	49.90	-3	5,050	-0.06%
2020/06/10	1	50.20	2	50.75	51.20	-1	5,044	-0.02%
2020/06/09	8	50.68	4	50.70	50.30	4	5,048	0.08%
2020/06/08	1	51.10	3	50.40	50.20	-2	4,972	-0.04%
2020/06/05	0	0.00	2	52.50	52.70	-2	4,900	-0.04%
2020/06/03	7	52.57	0	0.00	52.40	7	4,887	0.14%
2020/06/01	0	0.00	3	53.23	52.50	-3	4,793	-0.06%
2020/05/29	4	53.55	0	0.00	53.60	4	4,727	0.08%
2020/05/28	1	57.10	3	56.37	53.90	-2	4,680	-0.04%
2020/05/27	4	55.20	3	54.07	53.60	1	4,567	0.02%
2020/05/26	4	53.15	25	53.83	54.50	-21	4,522	-0.46%
2020/05/25	27	53.09	7	53.11	53.50	20	4,417	0.45%
2020/05/22	5	52.20	4	51.90	51.40	1	4,350	0.02%
2020/05/21	1	51.70	3	51.73	52.00	-2	4,312	-0.05%
2020/05/20	20	51.70	20	53.30	52.40	0	4,264	0.00%
2020/05/19	24	52.84	20	51.80	53.00	4	4,157	0.10%
2020/05/18	5	51.62	7	51.26	51.10	-2	4,019	-0.05%
2020/05/15	1	51.00	2	49.78	49.50	-1	3,862	-0.03%
2020/05/14	3	50.20	4	50.09	49.20	-1	3,760	-0.03%
2020/05/13	1	48.75	32	49.25	49.55	-31	3,537	-0.88%
2020/05/12	26	49.02	12	47.88	49.50	14	3,465	0.40%
2020/05/11	83	48.51	92	48.35	48.00	-9	3,351	-0.27%
2020/05/08	19	44.58	27	45.49	45.80	-8	2,916	-0.27%
2020/05/07	20	41.03	5	41.20	41.65	15	2,592	0.58%
2020/05/06	0	0.00	2	40.08	39.60	-2	2,516	-0.08%
2020/05/05	3	39.93	0	0.00	39.85	3	2,508	0.12%
2020/04/29	1	39.60	1	40.00	39.20	0	2,505	0.00%
2020/04/27	1	38.00	1	38.55	38.65	0	2,479	0.00%
2020/04/24	2	38.10	2	38.50	37.90	0	2,474	0.00%
2020/04/22	6	35.92	5	35.75	36.40	1	2,491	0.04%
2020/04/17	0	0.00	2	38.10	37.70	-2	2,524	-0.08%
2020/04/16	1	37.30	0	0.00	37.50	1	2,545	0.04%
2020/04/14	1	37.65	2	37.50	37.80	-1	2,611	-0.04%
2020/04/13	1	36.75	0	0.00	36.95	1	2,640	0.04%
2020/04/09	2	36.85	2	36.90	36.50	0	2,791	0.00%
2020/04/08	5	35.46	3	35.57	35.70	2	2,758	0.07%
2020/04/07	0	0.00	6	33.43	34.10	-6	2,841	-0.21%
2020/04/06	0	0.00	6	32.45	32.65	-6	3,109	-0.19%
2020/04/01	10	32.20	11	31.61	31.60	-1	3,169	-0.03%
2020/03/31	4	31.09	4	31.19	31.40	0	3,135	0.00%
2020/03/30	1	30.35	5	30.90	30.90	-4	3,143	-0.13%
2020/03/27	3	30.95	0	0.00	30.45	3	3,144	0.10%
2020/03/26	4	29.75	3	29.88	29.90	1	3,114	0.03%
2020/03/25	2	30.00	0	0.00	30.00	2	3,177	0.06%
2020/03/20	0	0.00	1	31.50	29.30	-1	3,268	-0.03%
2020/03/19	20	31.15	10	31.67	29.30	10	3,256	0.31%
2020/03/18	8	32.81	5	33.40	32.55	3	3,306	0.09%
2020/03/17	0	0.00	19	32.58	33.00	-19	3,382	-0.56%
2020/03/13	3	32.40	0	0.00	32.90	3	3,534	0.08%
2020/03/11	1	38.10	1	38.45	38.00	0	3,879	0.00%
2020/03/10	1	37.65	0	0.00	37.60	1	3,913	0.03%
2020/03/09	3	39.02	7	39.11	38.80	-4	3,908	-0.10%
2020/03/06	5	40.00	0	0.00	39.70	5	3,962	0.13%
2020/03/05	9	40.70	0	0.00	40.70	9	3,994	0.23%
2020/03/03	0	0.00	1	41.50	41.40	-1	4,094	-0.02%
2020/02/24	1	40.30	8	40.97	41.15	-7	4,413	-0.16%
2020/02/21	4	40.63	4	40.25	40.20	0	4,407	0.00%
2020/02/20	3	40.93	0	0.00	40.80	3	4,429	0.07%
2020/02/19	1	40.90	4	40.96	40.90	-3	4,473	-0.07%
2020/02/17	2	40.90	2	40.93	40.80	0	4,724	0.00%
2020/02/14	14	41.21	4	41.43	41.25	10	4,802	0.21%
2020/02/13	14	42.28	9	42.87	41.80	5	4,853	0.10%
2020/02/12	4	41.75	0	0.00	41.90	4	5,027	0.08%
2020/02/07	4	42.19	0	0.00	41.65	4	5,733	0.07%
2020/02/05	0	0.00	105	43.66	43.05	-105	6,803	-1.54%	大賣/鉅額交易
2020/02/03	0	0.00	4	41.63	42.90	-4	6,848	-0.06%
2020/01/31	1	44.10	1	44.25	44.25	0	6,815	0.00%
2020/01/30	0	0.00	6	43.63	43.10	-6	6,825	-0.09%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/17	0	0.00	1	45.95	45.90	-1	6,900	-0.01%
2020/01/14	0	0.00	1	45.20	45.45	-1	6,923	-0.01%
2020/01/13	1	44.70	6	45.02	45.25	-5	6,986	-0.07%
2020/01/10	2	44.80	3	44.57	44.70	-1	7,025	-0.01%
2020/01/09	2	44.03	4	43.79	44.00	-2	6,990	-0.03%
2020/01/08	1	43.65	5	43.54	43.20	-4	6,972	-0.06%
2020/01/07	53	42.61	0	0.00	42.60	53	6,929	0.76%
2020/01/06	66	43.14	12	44.28	42.90	54	6,900	0.78%
2020/01/03	6	45.87	4	45.43	45.65	2	6,836	0.03%
2020/01/02	8	46.90	6	46.94	46.75	2	6,798	0.03%
2019/12/31	40	47.52	33	47.89	47.35	7	6,846	0.10%
2019/12/30	10	47.64	110	48.16	48.20	-100	6,774	-1.48%	大賣/
2019/12/27	1	45.25	5	45.16	45.25	-4	6,496	-0.06%
2019/12/26	1	43.85	2	44.20	44.10	-1	6,427	-0.02%
2019/12/25	4	43.78	4	43.85	43.70	0	6,480	0.00%
2019/12/24	3	44.12	2	44.05	44.00	1	6,531	0.02%
2019/12/20	4	44.91	4	44.99	44.45	0	6,597	0.00%
2019/12/19	3	44.75	3	44.73	45.10	0	6,533	0.00%
2019/12/18	1	44.20	0	0.00	44.35	1	6,542	0.02%
2019/12/17	4	44.91	4	45.36	44.70	0	6,609	0.00%
2019/12/16	0	0.00	2	44.60	44.45	-2	6,544	-0.03%
2019/12/13	3	44.05	0	0.00	43.65	3	6,497	0.05%
2019/12/12	0	0.00	1	44.85	45.00	-1	6,451	-0.02%
2019/12/11	0	0.00	2	44.00	43.95	-2	6,394	-0.03%
2019/12/10	16	44.50	18	45.26	44.20	-2	6,374	-0.03%
2019/12/09	2	45.45	4	44.54	45.55	-2	6,283	-0.03%
2019/12/06	9	43.44	10	44.18	43.20	-1	6,124	-0.02%
2019/12/05	0	0.00	2	43.48	43.25	-2	5,947	-0.03%
2019/12/04	0	0.00	2	42.88	42.80	-2	5,925	-0.03%
2019/12/03	6	42.24	6	42.25	43.50	0	5,931	0.00%
2019/12/02	6	41.48	5	41.85	41.70	1	5,887	0.02%
2019/11/29	2	42.75	1	42.35	42.65	1	5,860	0.02%
2019/11/28	10	43.48	15	43.52	43.25	-5	5,811	-0.09%
2019/11/27	1	43.35	10	43.65	43.35	-9	5,937	-0.15%
2019/11/26	4	43.85	0	0.00	43.95	4	5,982	0.07%
2019/11/25	15	44.38	8	43.66	43.80	7	6,024	0.12%
2019/11/22	7	43.22	8	43.35	43.05	-1	5,904	-0.02%
2019/11/21	5	42.58	2	42.68	42.75	3	5,881	0.05%
2019/11/20	1	41.50	0	0.00	41.60	1	5,935	0.02%
2019/11/19	3	42.02	0	0.00	41.85	3	6,173	0.05%
2019/11/18	1	42.60	2	42.48	42.45	-1	6,377	-0.02%
2019/11/15	6	42.85	4	43.58	42.50	2	6,449	0.03%
2019/11/14	1	42.65	2	42.03	42.65	-1	6,527	-0.02%
2019/11/13	4	41.54	0	0.00	41.60	4	6,578	0.06%
2019/11/12	1	40.95	3	41.53	41.50	-2	6,679	-0.03%
2019/11/11	6	41.82	3	42.73	40.80	3	6,863	0.04%
2019/11/08	3	43.85	3	43.78	44.10	0	6,978	0.00%
2019/11/07	3	42.70	11	43.02	42.90	-8	7,406	-0.11%
2019/11/06	17	44.06	9	44.58	43.30	8	7,756	0.10%
2019/11/05	114	42.89	116	43.09	44.05	-2	7,513	-0.03%	大買/大賣/
2019/11/04	13	40.67	33	40.16	41.05	-20	6,716	-0.30%
2019/11/01	12	37.47	0	0.00	37.35	12	6,441	0.19%
2019/10/31	4	37.68	7	37.76	38.00	-3	6,451	-0.05%
2019/10/30	6	38.05	2	38.35	37.85	4	6,523	0.06%
2019/10/28	4	38.90	3	39.02	38.75	1	6,532	0.02%
2019/10/24	0	0.00	8	39.30	39.35	-8	6,450	-0.12%
2019/10/23	36	38.72	28	39.74	38.60	8	6,442	0.12%
2019/10/21	0	0.00	3	39.00	38.80	-3	6,538	-0.05%
2019/10/18	4	38.20	3	38.38	38.40	1	6,464	0.02%
2019/10/17	1	37.95	1	37.75	37.95	0	6,408	0.00%
2019/10/16	1	37.15	3	37.43	37.45	-2	6,441	-0.03%
2019/10/15	6	36.81	3	36.97	36.90	3	6,461	0.05%
2019/10/14	5	36.85	5	36.73	36.65	0	6,459	0.00%
2019/10/09	8	36.89	8	36.90	36.80	0	6,430	0.00%
2019/10/08	5	38.73	3	37.80	37.60	2	6,393	0.03%
2019/10/07	5	37.97	33	37.74	38.65	-28	6,324	-0.44%
2019/10/04	25	37.17	6	36.75	36.65	19	6,187	0.31%
2019/10/03	1	37.20	0	0.00	37.60	1	6,099	0.02%
2019/10/02	30	37.48	30	37.41	37.40	0	6,086	0.00%
2019/10/01	8	37.24	8	37.31	37.50	0	6,093	0.00%
2019/09/27	5	37.65	6	37.75	37.70	-1	6,045	-0.02%
2019/09/26	1	39.05	0	0.00	39.15	1	5,980	0.02%
2019/09/25	2	40.10	0	0.00	39.75	2	5,960	0.03%
2019/09/24	2	39.90	10	39.96	39.65	-8	5,910	-0.14%
2019/09/20	26	40.20	27	39.80	40.20	-1	5,815	-0.02%
2019/09/19	2	39.70	4	39.55	39.70	-2	5,713	-0.04%
2019/09/17	0	0.00	2	39.30	38.75	-2	5,646	-0.04%
2019/09/16	2	38.38	2	38.68	39.05	0	5,621	0.00%
2019/09/12	0	0.00	5	38.30	38.60	-5	5,580	-0.09%
2019/09/11	7	37.64	6	37.80	37.60	1	5,545	0.02%
2019/09/09	0	0.00	2	39.20	38.75	-2	5,429	-0.04%
2019/09/05	3	38.68	1	38.75	38.70	2	5,331	0.04%
2019/09/03	1	38.50	4	38.55	38.05	-3	5,259	-0.06%
2019/09/02	9	37.91	8	37.99	38.00	1	5,235	0.02%
2019/08/29	2	37.83	8	38.22	38.45	-6	5,041	-0.12%
2019/08/28	7	38.41	7	38.20	38.50	0	4,961	0.00%
2019/08/27	13	37.97	4	37.75	37.65	9	4,855	0.19%
2019/08/26	112	37.66	9	37.70	37.65	103	4,812	2.14%	大買/鉅額交易
2019/08/23	5	39.35	8	39.63	39.50	-3	4,725	-0.06%
2019/08/22	16	40.82	89	40.31	40.35	-73	4,597	-1.59%
2019/08/21	8	39.72	30	40.44	41.50	-22	4,352	-0.51%
2019/08/20	11	39.68	12	38.66	38.70	-1	4,111	-0.02%
2019/08/19	18	40.18	30	40.05	39.30	-12	4,024	-0.30%
2019/08/16	21	38.95	13	39.32	38.80	8	3,812	0.21%
2019/08/15	21	39.39	6	39.83	39.30	15	3,673	0.41%
2019/08/14	140	40.90	50	41.63	41.10	90	3,505	2.57%	大買/
2019/08/13	36	42.42	30	41.53	41.75	6	3,241	0.19%
2019/08/12	87	42.58	141	42.83	42.70	-54	2,930	-1.84%	大賣/
2019/08/08	72	37.54	58	38.70	39.30	14	2,351	0.60%
2019/08/07	128	35.54	129	35.73	35.75	-1	1,848	-0.05%	大買/大賣/
2019/08/06	0	0.00	10	32.55	32.50	-10	1,686	-0.59%
2019/08/05	0	0.00	6	33.09	32.95	-6	1,691	-0.35%
2019/08/02	3	34.93	2	34.43	33.80	1	1,692	0.06%
2019/08/01	7	35.88	3	34.83	34.90	4	1,663	0.24%
2019/07/31	3	35.25	2	34.85	35.25	1	1,583	0.06%
2019/07/30	2	34.00	2	34.00	33.70	0	1,539	0.00%
2019/07/29	1	34.25	1	34.95	33.70	0	1,525	0.00%
2019/07/26	1	35.00	0	0.00	34.95	1	1,500	0.07%
2019/07/25	2	35.20	0	0.00	35.30	2	1,480	0.14%
2019/07/24	2	35.03	1	35.00	35.05	1	1,462	0.07%
2019/07/23	2	34.15	2	33.90	34.25	0	1,394	0.00%
2019/07/22	0	0.00	4	32.85	33.20	-4	1,314	-0.30%
2019/07/19	0	0.00	1	33.05	32.90	-1	1,310	-0.08%
2019/07/18	2	33.08	6	33.27	32.60	-4	1,302	-0.31%
2019/07/17	10	32.75	3	32.40	32.70	7	1,280	0.55%
2019/07/10	1	31.70	0	0.00	31.65	1	1,602	0.06%
2019/07/09	1	31.70	0	0.00	31.50	1	1,809	0.06%
2019/07/01	0	0.00	5	33.54	33.90	-5	1,803	-0.28%
2019/06/25	4	32.85	0	0.00	32.60	4	1,902	0.21%
2019/06/24	2	32.93	0	0.00	33.10	2	1,909	0.10%
2019/06/21	3	33.40	9	33.60	33.40	-6	1,954	-0.31%
2019/06/20	1	32.75	0	0.00	32.70	1	1,925	0.05%
2019/06/13	0	0.00	1	31.80	31.70	-1	1,984	-0.05%
2019/06/04	1	31.40	0	0.00	31.30	1	2,114	0.05%
2019/05/31	3	31.20	0	0.00	31.45	3	2,220	0.14%
2019/05/29	0	0.00	2	30.40	30.50	-2	2,255	-0.09%
2019/05/28	2	30.05	0	0.00	30.55	2	2,283	0.09%
2019/05/24	2	29.35	0	0.00	29.05	2	2,280	0.09%
2019/05/23	3	29.97	0	0.00	29.50	3	2,260	0.13%
2019/05/20	1	30.55	0	0.00	30.65	1	2,264	0.04%
2019/05/17	6	30.60	0	0.00	30.40	6	2,283	0.26%
2019/05/16	5	31.41	1	31.25	31.05	4	2,284	0.18%
2019/05/14	0	0.00	4	31.38	32.20	-4	2,305	-0.17%
2019/05/13	3	32.33	0	0.00	32.00	3	2,325	0.13%
2019/05/10	2	34.20	6	33.45	33.40	-4	2,351	-0.17%
2019/05/09	1	35.00	0	0.00	34.80	1	2,330	0.04%
2019/05/08	1	35.70	0	0.00	35.80	1	2,314	0.04%
2019/05/07	1	36.40	0	0.00	36.25	1	2,297	0.04%
2019/05/06	0	0.00	1	36.15	36.15	-1	2,309	-0.04%
2019/05/02	0	0.00	0.4	39.10	37.00	-0.4	2,306	-0.02%
2019/04/29	1	36.30	0	0.00	36.20	1	2,297	0.04%
2019/04/25	0	0.00	0.3	37.40	37.40	-0.3	2,281	-0.01%
2019/04/24	0	0.00	1	38.30	37.85	-1	2,285	-0.04%
2019/04/19	4	38.56	0	0.00	38.20	4	2,243	0.18%
2019/04/18	6	37.72	0	0.00	37.55	6	2,146	0.28%
2019/04/17	10	39.16	31	39.21	38.50	-21	2,105	-1.00%
2019/04/16	3	38.33	0	0.00	38.45	3	1,992	0.15%
2019/04/15	1.2	38.91	21	37.81	39.15	-19.8	1,931	-1.03%
2019/04/11	10	35.90	0	0.00	35.85	10	1,734	0.58%
2019/04/10	7	36.15	0	0.00	36.05	7	1,730	0.40%
2019/04/08	4	36.30	15	36.20	36.15	-11	1,707	-0.64%
2019/04/02	3	35.55	0	0.00	35.55	3	1,754	0.17%
2019/04/01	0	0.00	14	35.81	35.60	-14	1,788	-0.78%
2019/03/29	7	35.31	0	0.00	35.30	7	1,754	0.40%
2019/03/28	12	35.85	0	0.00	35.70	12	1,726	0.70%
2019/03/27	4	36.55	30	36.50	36.40	-26	1,726	-1.51%
2019/03/25	8	36.83	1	36.60	36.75	7	1,734	0.40%
2019/03/20	0	37.25	0	0.00	37.20	0	1,828	0.00%
2019/03/19	1	37.60	0	0.00	37.40	1	1,840	0.05%
2019/03/18	3	37.05	0	0.00	37.20	3	1,857	0.16%
2019/03/15	4	37.25	0	0.00	37.15	4	1,884	0.21%
2019/03/12	1	39.00	0	0.00	38.75	1	2,032	0.05%
2019/03/11	1	38.45	2	38.60	38.70	-1	2,083	-0.05%
2019/03/08	1	39.20	0	0.00	39.00	1	2,143	0.05%
2019/03/07	2	39.88	0	0.00	39.60	2	2,160	0.09%
2019/03/06	0	0.00	1	40.80	40.75	-1	2,195	-0.05%
2019/03/05	0	0.00	1	39.95	39.90	-1	2,215	-0.05%
2019/03/04	0	0.00	1	39.35	39.75	-1	2,332	-0.04%
2019/02/27	1	38.35	0	0.00	38.30	1	2,312	0.04%
2019/02/25	1	39.50	0	0.00	39.40	1	2,323	0.04%
2019/02/21	0	0.00	1	40.00	40.35	-1	2,306	-0.04%
2019/02/20	0	0.00	5	40.10	39.70	-5	2,283	-0.22%
2019/02/18	0	0.00	3	39.50	39.65	-3	2,250	-0.13%
2019/02/15	0	0.00	3	39.17	39.25	-3	2,225	-0.13%
2019/02/14	3	38.83	0	0.00	39.15	3	2,210	0.14%
2019/02/13	9	40.21	0	0.00	39.50	9	2,184	0.41%
2019/02/12	0	0.00	2	39.90	40.05	-2	2,166	-0.09%
2019/02/11	0	0.00	2	38.63	39.25	-2	2,133	-0.09%
2019/01/30	1	37.60	0	0.00	37.55	1	2,079	0.05%
2019/01/29	1	37.75	0	0.00	37.55	1	2,071	0.05%
2019/01/21	0	0.00	2	38.15	38.15	-2	2,051	-0.10%
2019/01/18	0	0.00	1	38.15	38.00	-1	2,051	-0.05%
2019/01/17	2	38.25	2	38.15	38.15	0	2,068	0.00%
2019/01/11	4	37.81	2	37.83	37.40	2	2,037	0.10%
2019/01/10	1	37.75	0	0.00	37.55	1	2,014	0.05%
2019/01/09	0	0.00	3	37.58	37.60	-3	2,016	-0.15%
2019/01/08	4	37.01	1	36.80	37.05	3	2,001	0.15%
2019/01/07	0	0.00	1	36.30	36.45	-1	1,985	-0.05%
2019/01/04	1	35.35	3	35.10	35.35	-2	1,980	-0.10%
2019/01/02	2	37.25	1	37.05	37.10	1	2,022	0.05%
2018/12/26	1	37.00	0	0.00	36.80	1	2,078	0.05%
2018/12/24	0	0.00	1	38.45	38.35	-1	2,046	-0.05%
2018/12/20	2	36.30	0	0.00	36.15	2	2,040	0.10%
2018/12/19	1	38.10	0	0.00	37.60	1	2,035	0.05%
2018/12/18	1	39.45	0	0.00	39.15	1	2,005	0.05%
2018/12/17	1	40.50	1	40.80	40.50	0	1,999	0.00%
2018/12/14	0	0.00	2	40.40	40.80	-2	1,974	-0.10%
2018/12/13	3	39.72	0	0.00	39.50	3	1,936	0.15%
2018/12/10	2	39.28	0	0.00	39.15	2	1,986	0.10%
2018/12/05	2	41.00	6	42.28	41.40	-4	1,870	-0.21%
2018/12/04	1	41.30	2	41.30	41.40	-1	1,835	-0.05%
2018/11/30	2	39.10	0	0.00	38.70	2	1,851	0.11%
2018/11/28	0	0.00	1	37.90	38.00	-1	1,890	-0.05%
2018/11/27	1	37.00	0	0.00	37.80	1	1,944	0.05%
2018/11/22	0	0.00	1	36.40	34.60	-1	2,359	-0.04%
2018/11/21	0	0.00	0	34.50	34.45	0	2,422	0.00%
2018/11/20	0	0.00	0.1	34.25	34.25	-0.1	2,414	-0.01%
2018/11/06	1	34.40	0	0.00	34.15	1	2,592	0.04%
2018/11/02	0	0.00	1	35.85	36.60	-1	2,597	-0.04%
2018/10/24	7	34.53	0	0.00	34.30	7	2,631	0.27%
2018/10/22	1	34.40	1	35.60	35.60	0	2,711	0.00%
2018/10/16	0	0.00	1	36.25	35.95	-1	2,769	-0.04%
2018/10/11	1	35.20	0	0.00	35.10	1	3,045	0.03%
2018/10/05	4	40.74	0	0.00	40.55	4	3,008	0.13%
2018/10/04	1	42.50	0	0.00	42.85	1	2,990	0.03%
2018/10/02	0	0.00	3	45.73	45.00	-3	3,024	-0.10%
2018/10/01	2	45.20	2	45.60	45.00	0	2,999	0.00%
2018/09/27	0.2	44.15	0	0.00	44.20	0.2	2,987	0.01%
2018/09/21	0	0.00	3	43.48	43.85	-3	3,078	-0.10%
2018/09/20	5	42.24	2	41.88	41.90	3	3,210	0.09%
2018/09/19	1	44.55	0	0.00	44.10	1	3,237	0.03%
2018/09/17	0	0.00	1	44.60	44.05	-1	3,223	-0.03%
2018/09/14	10	44.20	4	44.34	44.40	6	3,207	0.19%
2018/09/12	2.2	45.99	2	46.10	46.10	0.2	3,142	0.01%
2018/09/10	1	45.45	0	0.00	44.05	1	3,236	0.03%
2018/09/07	9	46.68	1	48.70	45.25	8	3,224	0.25%
2018/09/06	0	0.00	1	47.60	49.15	-1	3,176	-0.03%
2018/09/05	3	48.25	2	48.05	48.20	1	3,136	0.03%
2018/09/04	11	49.09	13	49.36	49.00	-2	3,106	-0.06%
2018/09/03	9	49.07	5	48.77	48.80	4	3,051	0.13%
2018/08/31	4	49.55	12	48.98	50.30	-8	2,962	-0.27%
2018/08/30	5	48.20	7	48.34	47.60	-2	2,741	-0.07%
2018/08/29	0.1	47.00	5	46.20	47.20	-4.9	2,671	-0.18%
2018/08/28	0	0.00	3	44.87	44.60	-3	2,691	-0.11%
2018/08/22	0	0.00	7	44.93	44.50	-7	2,667	-0.26%
2018/08/21	0	0.00	9	43.99	44.00	-9	2,578	-0.35%
2018/08/20	0	0.00	1	44.05	44.05	-1	2,574	-0.04%
2018/08/13	9	42.41	0	0.00	42.10	9	2,636	0.34%
2018/08/09	2	42.65	2	43.10	43.60	0	2,617	0.00%
2018/08/08	0	0.00	4	44.44	43.15	-4	2,619	-0.15%
2018/08/03	4	42.44	0	0.00	42.45	4	2,699	0.15%
2018/08/02	5	44.50	2	44.15	43.00	3	2,693	0.11%
2018/07/31	0	0.00	1	44.20	44.20	-1	2,683	-0.04%
2018/07/30	4	43.16	0	0.00	42.70	4	2,714	0.15%
2018/07/27	4	44.03	4	44.71	43.50	0	2,725	0.00%
2018/07/26	5.3	43.79	0	0.00	44.15	5.3	2,661	0.20%
2018/07/25	0	0.00	2	44.40	44.05	-2	2,686	-0.07%
2018/07/24	2	43.65	1	44.10	43.70	1	2,666	0.04%
2018/07/23	1	42.70	0	0.00	43.00	1	2,683	0.04%
2018/07/19	0	0.00	7	46.00	44.80	-7	2,662	-0.26%
2018/07/18	0	0.00	3	45.58	46.45	-3	2,624	-0.11%
2018/07/11	0	0.00	1	43.90	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	2	43.30	42.90	-2	2,662	-0.08%
2018/07/09	1	41.00	0	0.00	40.75	1	2,641	0.04%
2018/07/04	1	42.50	0	0.00	42.50	1	2,618	0.04%
2018/07/03	1	44.15	0	0.00	43.50	1	2,613	0.04%
2018/06/29	3	43.60	11	44.83	43.20	-8	2,553	-0.31%
2018/06/28	10	43.15	12	41.68	44.15	-2	2,405	-0.08%
2018/06/25	1	40.80	0	0.00	41.35	1	2,337	0.04%
2018/06/21	1	41.30	0	0.00	41.00	1	2,351	0.04%
2018/06/20	1	41.05	0	0.00	40.75	1	2,383	0.04%
2018/06/19	11	45.11	16	44.63	44.55	-5	2,338	-0.21%
2018/06/14	1	43.85	0	0.00	43.80	1	2,220	0.05%
2018/06/13	0	0.00	1	45.70	44.85	-1	2,199	-0.05%
2018/06/12	1	44.30	0	0.00	44.10	1	2,191	0.05%
2018/06/11	0	0.00	15	46.05	44.80	-15	2,200	-0.68%
2018/06/06	2	46.60	0	0.00	46.90	2	2,247	0.09%
2018/06/05	49	46.77	37	46.38	47.35	12	2,178	0.55%
2018/06/04	17	42.66	4	42.60	43.75	13	2,015	0.64%
2018/05/25	2	39.80	0	0.00	39.80	2	2,086	0.10%
2018/05/22	1	39.05	0	0.00	39.10	1	2,087	0.05%
2018/05/07	0	0.00	101	38.94	39.10	-101	2,314	-4.36%	大賣/鉅額交易
2018/05/02	0	0.00	1	36.75	37.25	-1	2,633	-0.04%
2018/04/30	1	36.60	0	0.00	36.40	1	2,711	0.04%
2018/04/25	1	37.00	0	0.00	36.80	1	2,770	0.04%
2018/04/24	59	36.71	0	0.00	36.35	59	2,757	2.14%
2018/04/23	47	38.04	0	0.00	38.05	47	2,763	1.70%
2018/04/20	2	38.53	0	0.00	38.45	2	2,746	0.07%
2018/04/19	1	39.55	2	40.75	39.25	-1	2,672	-0.04%
2018/04/18	2	40.38	0	0.00	40.15	2	2,627	0.08%
2018/04/17	1	42.00	0	0.00	41.35	1	2,613	0.04%
2018/04/12	0.2	45.15	0	0.00	45.15	0.2	2,570	0.01%
2018/04/09	2	44.38	0	0.00	44.20	2	2,676	0.07%
2018/04/02	2	44.15	0	0.00	45.35	2	2,710	0.07%
2018/03/31	1	45.00	0	0.00	44.20	1	2,674	0.04%
2018/03/26	0	0.00	0.6	46.00	45.40	-0.6	2,659	-0.02%
2018/03/23	3	45.93	2	46.20	45.50	1	2,650	0.04%
2018/03/20	1	48.30	0	0.00	48.10	1	2,674	0.04%
2018/03/15	0	0.00	7	48.44	48.45	-7	2,769	-0.25%
2018/03/14	7	48.06	0	0.00	47.80	7	2,775	0.25%
2018/03/13	3	49.37	0	0.00	48.90	3	2,767	0.11%
2018/03/07	7	50.80	0	0.00	50.90	7	2,849	0.25%
2018/03/05	0	0.00	4	53.08	52.80	-4	2,915	-0.14%
2018/03/02	2	50.50	0	0.00	51.70	2	2,877	0.07%
2018/03/01	0	0.00	1	52.20	51.80	-1	2,861	-0.03%
2018/02/27	3	51.20	0	0.00	50.80	3	2,903	0.10%
2018/02/22	1	52.30	0	0.00	51.50	1	2,953	0.03%
2018/02/21	0	0.00	2	53.25	52.20	-2	2,957	-0.07%
2018/02/12	1	50.50	0	0.00	50.50	1	2,944	0.03%
2018/02/09	3	51.07	0	0.00	50.70	3	2,946	0.10%
2018/02/08	0	0.00	3	52.13	53.50	-3	2,918	-0.10%
2018/02/07	1	51.10	0	0.00	51.00	1	2,883	0.03%
2018/02/06	1	49.50	1	49.75	49.65	0	2,897	0.00%
2018/02/05	5	53.30	2	53.20	52.70	3	2,870	0.10%
2018/02/02	1	56.20	0	0.00	56.00	1	2,889	0.03%
2018/02/01	0	0.00	1	59.00	57.50	-1	2,945	-0.03%
2018/01/31	1	59.20	0	0.00	59.50	1	2,934	0.03%
2018/01/29	1	57.90	0	0.00	58.50	1	2,999	0.03%
2018/01/26	1	60.50	1	60.30	57.00	0	2,955	0.00%
2018/01/25	11	59.95	12	60.21	58.90	-1	2,847	-0.04%
2018/01/24	0	0.00	1	55.50	55.90	-1	2,779	-0.04%
2018/01/19	0	0.00	1	52.90	53.10	-1	2,819	-0.04%
2018/01/17	0	0.00	2	52.85	51.90	-2	2,844	-0.07%
2018/01/12	0	0.00	0	50.00	49.80	0	3,160	0.00%
2018/01/11	2	50.55	0	0.00	50.50	2	3,278	0.06%
2018/01/08	1	51.70	0	0.00	51.00	1	3,583	0.03%
2018/01/04	0	0.00	1	52.90	54.00	-1	3,698	-0.03%
2018/01/03	0	0.00	1	51.90	51.50	-1	3,789	-0.03%
2018/01/02	2	51.10	0	0.00	50.30	2	3,843	0.05%