建準 (2421)-富邦-左營券商分點個股進出

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
116.5
漲跌
▲1.0
漲幅
+0.87%
成交量
3,756張
產業
上市電子零組件類股
768人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/17	5.8	116.65	3	116.50	116.50	2.8	16,805	0.02%
2024/04/16	3.1	116.63	2	115.50	115.50	1.1	16,969	0.01%
2024/04/15	4.7	120.33	1	121.50	120.50	3.7	17,056	0.02%
2024/04/12	7	123.00	1	123.00	123.00	6	17,061	0.04%
2024/04/11	2.4	122.13	2	123.50	122.50	0.4	17,176	0.00%
2024/04/10	19.1	126.15	9	126.83	123.00	10.1	17,267	0.06%
2024/04/09	6.1	129.18	1	130.00	128.00	5.1	17,307	0.03%
2024/04/08	37	132.80	6	131.50	132.50	31	17,458	0.18%
2024/04/03	9	128.78	7.1	129.07	128.50	1.9	17,543	0.01%
2024/04/02	2.2	133.18	2	131.75	128.50	0.2	17,602	0.00%
2024/04/01	2	132.75	5.2	132.15	134.00	-3.2	17,668	-0.02%
2024/03/29	32.1	137.21	49.1	135.14	131.00	-17	17,620	-0.10%
2024/03/28	13.1	130.82	6.5	132.26	131.50	6.7	17,305	0.04%
2024/03/27	1.5	131.03	9.3	131.24	132.00	-7.9	17,599	-0.04%
2024/03/26	22	128.77	22.2	128.26	129.00	-0.1	17,322	0.00%
2024/03/25	4	124.50	9	124.56	125.50	-5	16,892	-0.03%
2024/03/22	0.2	121.02	2.1	121.53	120.50	-1.9	16,746	-0.01%
2024/03/21	1	120.00	3	120.00	120.00	-2	16,697	-0.01%
2024/03/20	1.2	121.03	0.2	122.00	119.00	1	16,679	0.01%
2024/03/19	9.2	121.09	1	120.50	122.00	8.2	16,634	0.05%
2024/03/18	3.1	119.03	9	119.44	123.00	-5.9	16,533	-0.04%
2024/03/15	0.2	118.00	0.1	117.50	117.50	0.1	16,458	0.00%
2024/03/14	2.4	118.22	0	0.00	118.00	2.4	16,399	0.01%
2024/03/13	10.6	121.78	2	119.25	118.50	8.6	16,296	0.05%
2024/03/12	5	124.50	12	125.54	126.00	-7	16,042	-0.04%
2024/03/11	5.3	123.49	2	124.50	123.50	3.3	16,071	0.02%
2024/03/08	9.3	125.95	11	124.59	123.00	-1.7	16,014	-0.01%
2024/03/07	23.1	130.08	9	127.72	125.00	14.1	15,879	0.09%
2024/03/06	18.5	133.64	49.6	132.80	133.50	-31.1	15,534	-0.20%
2024/03/05	5.1	131.10	12	130.04	131.00	-7	15,236	-0.05%
2024/03/04	17.2	129.31	15.2	129.97	127.00	2	15,135	0.01%
2024/03/01	9	128.06	16	129.75	131.00	-7	14,965	-0.05%
2024/02/29	20	126.90	8	126.56	127.00	12	14,759	0.08%
2024/02/27	12.1	124.38	10.5	124.64	124.50	1.6	14,539	0.01%
2024/02/26	2.1	126.19	4.4	126.07	127.50	-2.3	14,411	-0.02%
2024/02/23	35.8	128.44	23.1	128.43	125.00	12.7	14,288	0.09%
2024/02/22	28.2	134.91	5	134.20	132.50	23.2	13,948	0.17%
2024/02/21	4	131.38	3	132.67	132.00	1	13,715	0.01%
2024/02/20	15.2	134.09	25	131.64	134.00	-9.8	13,634	-0.07%
2024/02/19	7.1	136.90	3.2	135.50	134.50	3.9	13,535	0.03%
2024/02/16	23	135.59	12	136.00	136.00	11	13,404	0.08%
2024/02/15	31	138.05	35.4	139.08	138.00	-4.4	13,144	-0.03%
2024/02/05	48.1	136.65	31	136.14	132.50	17.1	12,740	0.13%
2024/02/02	33.9	128.99	57.7	132.49	134.50	-23.9	12,054	-0.20%
2024/02/01	9	119.50	19.1	121.06	122.50	-10.1	11,430	-0.09%
2024/01/31	15.2	116.50	7.2	116.75	116.50	8	11,199	0.07%
2024/01/30	29.6	119.44	15.5	119.73	118.00	14.1	11,261	0.13%
2024/01/29	13.3	116.84	13.2	115.75	117.00	0.1	10,883	0.00%
2024/01/26	8	110.75	13	110.31	109.00	-5	10,329	-0.05%
2024/01/25	13	109.92	15.1	109.20	109.00	-2.1	10,066	-0.02%
2024/01/24	13	112.35	7.8	111.53	111.50	5.2	9,756	0.05%
2024/01/23	10.1	108.97	14.2	109.59	111.50	-4.1	9,444	-0.04%
2024/01/22	6	104.25	10	106.25	107.50	-4	8,967	-0.04%
2024/01/19	10.5	99.22	5	99.88	100.50	5.5	8,676	0.06%
2024/01/18	4.5	96.05	0	0.00	95.60	4.5	8,518	0.05%
2024/01/17	10.2	97.98	1	97.50	97.70	9.2	8,490	0.11%
2024/01/16	6	100.77	35	102.23	99.40	-29	8,459	-0.34%
2024/01/15	7.1	101.43	3	101.83	101.50	4.1	8,322	0.05%
2024/01/12	10	102.75	3	103.33	102.50	7	8,275	0.08%
2024/01/11	8.1	101.88	2	101.75	101.50	6.1	8,245	0.07%
2024/01/10	21.1	99.87	63	99.90	102.00	-41.9	8,263	-0.51%
2024/01/09	70.1	98.71	3	98.40	97.50	67.1	8,176	0.82%
2024/01/08	3.2	98.10	1	99.80	98.10	2.2	8,102	0.03%
2024/01/05	6.1	99.60	2	98.55	98.70	4.1	8,110	0.05%
2024/01/04	1.2	101.00	0	0.00	101.00	1.2	8,137	0.01%
2024/01/03	3	105.83	2.2	105.95	104.50	0.8	8,332	0.01%
2024/01/02	7.2	109.51	5	110.10	109.00	2.2	8,274	0.03%
2023/12/29	13	108.12	8	108.63	107.50	5	8,143	0.06%
2023/12/28	3.2	107.45	0	0.00	105.50	3.2	8,057	0.04%
2023/12/27	1	108.00	16	106.63	108.00	-15	8,127	-0.18%
2023/12/26	2	105.75	2	105.25	106.00	0	8,206	0.00%
2023/12/25	14	108.14	11	107.18	105.00	3	8,301	0.04%
2023/12/22	7	105.21	12.2	105.10	106.00	-5.2	7,963	-0.07%
2023/12/21	0	95.10	2.1	95.81	96.50	-2.1	7,744	-0.03%
2023/12/20	1	94.50	3.3	95.34	94.70	-2.3	7,812	-0.03%
2023/12/19	3.1	92.53	3	92.97	93.60	0.1	7,904	0.00%
2023/12/15	3	95.30	1	94.10	93.80	2	8,032	0.02%
2023/12/14	1	95.00	2.6	95.28	95.10	-1.6	8,186	-0.02%
2023/12/13	2	94.75	3.2	95.58	94.10	-1.2	8,232	-0.01%
2023/12/12	1.1	93.35	1.1	94.57	93.50	0.1	8,288	0.00%
2023/12/11	5.1	94.41	2	94.50	94.20	3.1	8,382	0.04%
2023/12/08	3	95.77	3.5	95.98	95.30	-0.5	8,450	-0.01%
2023/12/07	1.8	94.80	0	0.00	94.70	1.8	8,538	0.02%
2023/12/06	18.6	97.90	16	96.44	95.40	2.6	8,671	0.03%
2023/12/05	3	95.87	6	96.27	96.20	-3	8,706	-0.03%
2023/12/04	5.1	95.38	2	94.55	94.00	3.1	8,737	0.04%
2023/12/01	2	98.15	3.4	99.46	99.00	-1.4	8,752	-0.02%
2023/11/30	15.1	98.61	9.2	98.50	98.40	5.9	8,901	0.07%
2023/11/29	7	99.26	12	99.41	99.60	-5	8,945	-0.06%
2023/11/28	1.1	98.38	4	97.48	98.50	-2.9	9,067	-0.03%
2023/11/27	3	94.07	4.1	94.64	93.60	-1.1	9,242	-0.01%
2023/11/24	4.1	97.68	0	97.80	97.10	4.1	9,469	0.04%
2023/11/22	8.2	99.85	1	99.10	99.10	7.2	10,020	0.07%
2023/11/21	4.6	102.02	2.3	101.11	101.50	2.4	10,285	0.02%
2023/11/20	4.1	101.27	2.1	101.00	102.00	2	10,949	0.02%
2023/11/17	3	100.67	2.4	100.02	100.00	0.7	11,177	0.01%
2023/11/16	5.3	100.04	7	100.64	101.00	-1.8	11,857	-0.01%
2023/11/15	8.1	99.17	9.1	98.93	98.80	-1	12,273	-0.01%
2023/11/14	1	98.30	0.1	97.80	97.10	1	12,830	0.01%
2023/11/13	1	97.30	2.1	98.37	97.90	-1.1	13,796	-0.01%
2023/11/10	4.1	97.54	3.1	95.51	95.20	1	14,333	0.01%
2023/11/09	32	100.38	30.1	99.53	99.60	1.9	14,575	0.01%
2023/11/08	17	98.83	10	99.55	98.90	7	14,633	0.05%
2023/11/07	34.1	96.07	38	97.26	97.50	-3.9	14,402	-0.03%
2023/11/06	4.1	97.23	54	97.01	99.70	-49.9	14,182	-0.35%
2023/11/03	1	91.30	0	0.00	90.80	1	13,849	0.01%
2023/11/02	2	92.10	1	94.30	93.00	1	13,830	0.01%
2023/11/01	1	87.70	10	89.00	89.50	-9	13,856	-0.06%
2023/10/31	10	86.90	1	91.40	87.00	9	13,888	0.06%
2023/10/30	1	91.40	0	0.00	90.40	1	13,898	0.01%
2023/10/25	12.1	93.13	0	0.00	93.10	12.1	14,076	0.09%
2023/10/24	1.1	93.55	1	93.20	94.50	0.1	14,810	0.00%
2023/10/23	1.2	92.67	1	92.60	92.20	0.2	15,327	0.00%
2023/10/20	5	92.80	1	91.20	92.50	4	15,897	0.03%
2023/10/19	7	93.29	0	0.00	93.80	7	16,900	0.04%
2023/10/18	1	94.23	2	95.50	95.00	-1	17,819	-0.01%
2023/10/17	2	102.75	2	100.00	99.90	0	17,877	0.00%
2023/10/16	1	103.00	0	0.00	103.00	1	18,907	0.01%
2023/10/13	0	0.00	5.1	106.30	106.00	-5.1	19,585	-0.03%
2023/10/12	7	107.93	7	108.21	108.50	0	20,038	0.00%
2023/10/11	2	107.75	15.1	109.28	105.00	-13.1	20,439	-0.06%
2023/10/06	6	116.67	1	117.00	116.50	5	20,700	0.02%
2023/10/05	1	118.00	12	117.08	118.50	-11	20,878	-0.05%
2023/10/04	2	117.00	12	116.17	117.00	-10	20,883	-0.05%
2023/10/03	14.8	120.81	4.2	121.50	119.50	10.6	20,916	0.05%
2023/10/02	16	120.31	24	121.56	122.00	-8	20,971	-0.04%
2023/09/28	9.4	115.92	6	116.17	116.50	3.4	20,867	0.02%
2023/09/27	17.5	113.92	5.8	113.53	115.00	11.7	20,852	0.06%
2023/09/26	5.6	113.40	5	112.50	111.00	0.6	21,236	0.00%
2023/09/25	1	112.48	4	110.13	109.50	-3	21,345	-0.01%
2023/09/22	18.1	108.38	10	108.80	109.50	8.1	21,354	0.04%
2023/09/21	1	104.50	0	0.00	106.50	1	21,289	0.00%
2023/09/20	1	107.50	0	0.00	107.50	1	21,308	0.00%
2023/09/19	0	0.00	4	108.13	107.00	-4	21,372	-0.02%
2023/09/18	1	111.00	2	111.50	110.50	-1	21,265	0.00%
2023/09/15	1	114.50	2	115.50	115.50	-1	21,287	0.00%
2023/09/14	7	115.36	1	115.00	115.50	6	21,379	0.03%
2023/09/12	4	115.13	0	0.00	113.50	4	21,932	0.02%
2023/09/11	0	0.00	1	120.50	115.50	-1	22,143	0.00%
2023/09/08	3	120.67	5.3	121.73	120.50	-2.3	22,151	-0.01%
2023/09/07	2	124.75	3	124.33	124.50	-1	22,155	0.00%
2023/09/06	7	128.43	5	127.20	127.00	2	22,432	0.01%
2023/09/05	5	124.10	7	125.29	126.50	-2	22,712	-0.01%
2023/09/04	3.5	126.44	5	127.40	128.00	-1.5	22,644	-0.01%
2023/09/01	8	131.75	1	128.50	128.50	7	22,782	0.03%
2023/08/31	2	135.97	4	132.88	136.00	-2	22,757	-0.01%
2023/08/30	12	135.04	11	133.41	132.00	1	22,673	0.00%
2023/08/29	7	134.29	6	133.00	132.00	1	22,883	0.00%
2023/08/28	14.1	135.10	7.2	134.40	132.50	6.9	22,896	0.03%
2023/08/25	10	143.95	13	143.81	141.00	-3	22,831	-0.01%
2023/08/24	73.2	151.34	61	149.68	144.50	12.2	22,784	0.05%
2023/08/23	15.1	146.80	8	146.31	145.00	7.1	22,838	0.03%
2023/08/22	42.6	150.24	30	147.45	145.50	12.6	23,738	0.05%
2023/08/21	42.1	144.13	69	148.15	151.00	-26.9	23,305	-0.12%
2023/08/18	34.2	146.32	16	139.31	137.50	18.2	22,972	0.08%
2023/08/17	42.6	147.28	45.2	147.27	147.50	-2.6	22,528	-0.01%
2023/08/16	7.2	135.40	13.1	138.54	143.50	-6	21,786	-0.03%
2023/08/15	15	129.93	13	131.08	130.50	2	21,880	0.01%
2023/08/14	3	122.33	11	129.14	124.00	-8	21,769	-0.04%
2023/08/11	0	0.00	11	129.36	130.00	-11	21,742	-0.05%
2023/08/10	19.1	124.85	1	124.50	123.50	18.1	21,931	0.08%
2023/08/09	4	136.13	1	138.00	137.00	3	21,988	0.01%
2023/08/08	0.4	135.78	0	0.00	136.00	0.4	22,187	0.00%
2023/08/07	9	134.22	2	140.50	139.00	7	22,401	0.03%
2023/08/04	4	122.63	1	128.50	128.50	3	22,641	0.01%
2023/08/02	2	125.21	1	122.50	117.00	1	23,300	0.00%
2023/08/01	2.2	129.98	12	130.57	130.00	-9.9	24,394	-0.04%
2023/07/31	2	131.75	8	132.00	132.00	-6	24,482	-0.02%
2023/07/28	1.1	143.59	14	144.43	144.50	-12.9	24,568	-0.05%
2023/07/27	56.5	147.99	76	152.78	145.00	-19.5	24,523	-0.08%
2023/07/26	20.1	142.77	13	143.92	141.00	7.1	23,764	0.03%
2023/07/25	63.1	143.99	21	143.67	139.00	42.1	23,183	0.18%
2023/07/24	42.1	145.85	60	145.38	143.50	-17.9	22,575	-0.08%
2023/07/21	82	130.24	77.1	133.61	137.50	4.9	21,528	0.02%
2023/07/20	4	120.13	7	124.14	125.00	-3	20,557	-0.01%
2023/07/19	37.1	114.63	28	114.80	114.00	9.1	20,318	0.04%
2023/07/18	68.1	106.67	74	110.57	112.50	-5.9	19,201	-0.03%
2023/07/17	20	98.64	98	102.97	102.50	-78	18,442	-0.42%
2023/07/14	8	98.99	13	99.69	101.00	-5	17,939	-0.03%
2023/07/13	122	99.87	36.2	100.67	96.30	85.8	17,454	0.49%	大買/
2023/07/12	10.2	93.81	10	94.07	93.80	0.2	17,025	0.00%
2023/07/11	5	91.46	7	91.36	90.70	-2	16,783	-0.01%
2023/07/10	4.5	90.97	1	92.80	90.10	3.5	16,667	0.02%
2023/07/07	33.2	95.38	14.5	94.66	92.80	18.7	16,520	0.11%
2023/07/06	15.2	96.99	14	97.86	96.70	1.2	16,301	0.01%
2023/07/05	8.5	101.14	16	102.53	102.00	-7.5	16,095	-0.05%
2023/07/04	45.3	103.87	40	105.40	108.00	5.3	15,884	0.03%
2023/07/03	22	98.19	106	99.64	102.00	-84	15,347	-0.55%	大賣/
2023/06/30	7	92.04	11	92.57	93.00	-4	14,909	-0.03%
2023/06/29	2	91.00	42	91.10	91.40	-40	14,811	-0.27%
2023/06/28	9	89.34	8	88.94	89.30	1	14,780	0.01%
2023/06/27	43	86.52	2	86.60	87.00	41	14,780	0.28%
2023/06/26	3.2	89.71	1	89.80	89.80	2.2	14,745	0.01%
2023/06/21	2	91.25	4	91.15	92.10	-2	14,717	-0.01%
2023/06/20	10	91.31	10.3	91.80	90.40	-0.3	14,682	0.00%
2023/06/19	142.3	93.99	33.2	91.41	90.20	109.1	14,599	0.75%	大買/鉅額交易
2023/06/16	12.5	92.02	96.1	92.98	92.00	-83.6	14,162	-0.59%
2023/06/15	93.1	91.48	6	91.78	90.10	87.1	13,900	0.63%
2023/06/14	10	90.45	4	90.10	92.70	6	13,578	0.04%
2023/06/13	2.2	87.33	2.3	88.06	88.30	-0.1	13,405	0.00%
2023/06/12	5	86.48	14.4	86.35	85.10	-9.4	13,270	-0.07%
2023/06/09	14	91.90	88	92.06	91.20	-74	12,936	-0.57%
2023/06/08	2.1	88.80	0	0.00	88.40	2.1	12,556	0.02%
2023/06/07	84.3	89.52	27	89.66	89.80	57.3	12,450	0.46%
2023/06/06	5	88.14	8	87.88	87.60	-3	12,210	-0.02%
2023/06/05	2	87.50	12.2	87.24	87.90	-10.2	12,078	-0.08%
2023/06/02	76	88.83	72	91.00	87.90	4	11,920	0.03%
2023/06/01	6	87.33	8.1	87.52	88.20	-2.1	11,438	-0.02%
2023/05/31	8.1	86.21	6.2	86.10	86.80	1.9	11,172	0.02%
2023/05/30	12	88.77	26	88.81	87.90	-14	10,847	-0.13%
2023/05/29	178	87.72	170.1	87.76	89.00	7.9	10,580	0.07%	大買/大賣/
2023/05/26	42.2	85.56	33.6	85.98	84.50	8.6	9,771	0.09%
2023/05/25	11	79.78	40.1	81.35	81.50	-29.1	8,547	-0.34%
2023/05/24	15	73.01	18.2	71.98	74.10	-3.2	8,237	-0.04%
2023/05/23	14	72.42	25	72.41	72.00	-11	8,023	-0.14%
2023/05/22	66.6	72.80	27	72.08	72.30	39.6	7,791	0.51%
2023/05/19	20.2	71.19	18	72.03	71.70	2.2	7,502	0.03%
2023/05/18	4.1	67.44	29	67.93	68.20	-24.9	6,752	-0.37%
2023/05/17	18.2	66.24	12	66.53	66.30	6.2	6,480	0.10%
2023/05/16	27.1	65.62	25	65.00	64.80	2.1	6,224	0.03%
2023/05/15	3	65.00	1	64.90	65.50	2	5,967	0.03%
2023/05/12	16.2	64.20	6	64.85	65.00	10.2	5,841	0.17%
2023/05/11	8	65.55	10	65.47	65.00	-2	5,603	-0.04%
2023/05/10	20	67.65	8	67.51	68.20	12	5,334	0.22%
2023/05/09	20	67.04	22	66.85	67.60	-2	4,964	-0.04%
2023/05/08	53	63.07	72	64.29	66.00	-19	4,214	-0.45%
2023/05/05	3	59.67	5	61.60	61.60	-2	3,060	-0.07%
2023/05/04	24	54.65	10	55.53	56.00	14	2,856	0.49%
2023/05/03	1	52.90	0	0.00	52.50	1	2,667	0.04%
2023/05/02	2	53.85	0	0.00	54.00	2	2,645	0.08%
2023/04/27	1	51.20	1	52.20	51.80	0	2,589	0.00%
2023/04/26	0	0.00	2	50.90	52.50	-2	2,571	-0.08%
2023/04/25	2	51.01	1	53.60	50.90	1	2,543	0.04%
2023/04/24	0	0.00	3	52.10	53.10	-3	2,492	-0.12%
2023/04/21	4	52.08	6	51.90	51.30	-2	2,474	-0.08%
2023/04/20	1	53.00	0	0.00	53.30	1	2,475	0.04%
2023/04/19	4	54.15	0	0.00	53.70	4	2,460	0.16%
2023/04/18	4	54.93	2	54.75	55.00	2	2,436	0.08%
2023/04/17	3	55.57	1	56.00	56.00	2	2,334	0.09%
2023/04/14	0	0.00	1	53.00	52.90	-1	2,157	-0.05%
2023/04/12	1	53.00	10	52.90	52.80	-9	2,106	-0.43%
2023/04/11	2	52.60	8	52.74	53.00	-6	2,068	-0.29%
2023/04/10	0	51.80	0	0.00	51.80	0	2,011	0.00%
2023/04/07	8	52.65	1	52.70	51.70	7	1,988	0.35%
2023/04/06	1	52.80	2	53.15	53.50	-1	1,946	-0.05%
2023/03/31	2	52.65	5	52.70	52.40	-3	1,896	-0.16%
2023/03/30	4	52.80	10	53.28	52.50	-6	1,873	-0.32%
2023/03/29	1	52.50	0	0.00	52.00	1	1,822	0.05%
2023/03/28	4	51.93	1	51.80	51.80	3	1,782	0.17%
2023/03/27	1	52.90	4	52.78	52.90	-3	1,692	-0.18%
2023/03/24	9	51.32	0	0.00	51.40	9	1,583	0.57%
2023/03/23	0	0.00	4	50.95	51.30	-4	1,535	-0.26%
2023/03/22	1	50.50	1	51.10	50.50	0	1,470	0.00%
2023/03/21	2	49.33	1.4	49.31	49.10	0.6	1,364	0.04%
2023/03/20	1	48.60	1	48.25	47.60	0	1,311	0.00%
2023/03/17	1	48.05	1	47.95	48.10	0	1,344	0.00%
2023/03/16	1	47.60	6	48.20	47.55	-5	1,401	-0.36%
2023/03/15	0.3	48.40	16	48.40	47.85	-15.7	1,490	-1.05%
2023/03/14	6	46.69	15	46.74	46.95	-9	1,519	-0.59%
2023/03/10	0	0.00	4	45.50	45.20	-4	1,529	-0.26%
2023/03/09	0	0.00	1	45.95	45.05	-1	1,548	-0.06%
2023/03/06	0	0.00	9	44.13	44.20	-9	1,556	-0.58%
2023/03/03	0	0.00	3	43.52	43.55	-3	1,554	-0.19%
2023/03/02	2	43.20	0	0.00	43.35	2	1,573	0.13%
2023/03/01	3	43.97	2	44.15	43.80	1	1,594	0.06%
2023/02/24	1	43.20	1	43.30	43.40	0	1,578	0.00%
2023/02/15	0.1	42.40	0	0.00	42.40	0.1	1,773	0.01%
2023/02/10	1	42.30	5	42.30	42.10	-4	1,911	-0.21%
2023/02/09	5	43.00	0	0.00	42.95	5	2,041	0.24%
2023/02/02	1	43.30	1	43.65	43.55	0	2,162	0.00%
2023/01/12	1	41.45	0	0.00	41.35	1	2,292	0.04%
2023/01/10	1	42.00	0	0.00	42.10	1	2,314	0.04%
2023/01/09	0	0.00	3	43.50	43.85	-3	2,288	-0.13%
2023/01/06	0	0.00	3	43.13	42.75	-3	2,302	-0.13%
2022/12/28	2	43.80	0	0.00	43.40	2	2,443	0.08%
2022/12/27	1	44.80	0	0.00	44.90	1	2,426	0.04%
2022/12/20	0	0.00	1	46.15	44.85	-1	2,388	-0.04%
2022/12/19	0	0.00	2	46.35	45.85	-2	2,374	-0.08%
2022/12/16	1	47.05	1	46.75	46.70	0	2,366	0.00%
2022/12/14	3	45.67	1	46.00	46.00	2	2,312	0.09%
2022/12/13	0	0.00	2	45.00	44.85	-2	2,286	-0.09%
2022/12/12	2	44.30	0	0.00	44.40	2	2,268	0.09%
2022/12/09	2	46.58	10	47.00	45.20	-8	2,253	-0.35%
2022/12/08	0	0.00	3	45.45	45.80	-3	2,185	-0.14%
2022/12/07	15	44.38	0	0.00	43.85	15	2,109	0.71%
2022/12/06	5	48.46	1	48.55	48.15	4	1,977	0.20%
2022/12/05	2	47.90	6	48.44	48.10	-4	1,859	-0.22%
2022/12/02	2	48.20	0	0.00	47.95	2	1,809	0.11%
2022/11/30	6	46.58	12.1	47.37	47.00	-6.1	1,695	-0.36%
2022/11/29	0	0.00	1	46.60	45.95	-1	1,630	-0.06%
2022/11/28	0	0.00	2	45.88	45.95	-2	1,606	-0.12%
2022/11/25	0	0.00	3	45.30	44.90	-3	1,600	-0.19%
2022/11/23	0	0.00	1	45.90	46.05	-1	1,564	-0.06%
2022/11/22	1	45.50	0	0.00	45.20	1	1,545	0.06%
2022/11/18	5	45.80	2	46.15	45.40	3	1,535	0.20%
2022/11/17	1	45.50	17	45.72	45.75	-16	1,515	-1.06%
2022/11/16	6	45.40	1.3	45.22	45.55	4.7	1,485	0.32%
2022/11/15	0	0.00	1	43.70	44.60	-1	1,449	-0.07%
2022/11/14	0	0.00	2	44.20	44.35	-2	1,431	-0.14%
2022/11/11	4	45.04	5	45.97	44.25	-1	1,424	-0.07%
2022/11/10	4	45.43	0.1	45.60	45.65	3.9	1,376	0.29%
2022/11/09	4	45.25	5	44.98	45.05	-1	1,349	-0.07%
2022/11/08	4	45.58	4	44.74	45.00	0	1,335	0.00%
2022/11/07	20	45.63	10	46.00	46.10	10	1,279	0.78%
2022/11/04	3	42.87	6	43.34	43.55	-3	1,161	-0.26%
2022/11/03	1	41.20	0	0.00	42.00	1	1,083	0.09%
2022/11/02	3	41.35	1	41.50	41.40	2	1,121	0.18%
2022/11/01	0	0.00	1	40.45	40.75	-1	1,176	-0.08%
2022/10/31	2	40.78	1	40.10	40.20	1	1,199	0.08%
2022/10/27	1	42.00	1.1	42.00	42.15	-0.1	1,254	-0.01%
2022/10/25	1	42.00	1	40.20	40.10	0	1,366	0.00%
2022/10/20	2	38.70	0	0.00	38.85	2	1,381	0.14%
2022/10/14	0	0.00	7	41.79	41.75	-7	1,371	-0.51%
2022/10/13	1	41.30	1	41.35	40.85	0	1,401	0.00%
2022/10/12	0	0.00	1	40.40	40.90	-1	1,376	-0.07%
2022/10/11	0	0.00	3	39.40	39.45	-3	1,324	-0.23%
2022/10/06	0	0.00	1	38.50	38.90	-1	1,308	-0.08%
2022/10/05	1	37.25	1	37.50	37.05	0	1,298	0.00%
2022/09/30	1	35.90	0	0.00	36.05	1	1,371	0.07%
2022/09/29	0	0.00	1	36.30	36.30	-1	1,391	-0.07%
2022/09/26	3	37.60	0	0.00	37.15	3	1,450	0.21%
2022/09/19	2	39.95	0	0.00	40.15	2	1,507	0.13%
2022/09/16	7	40.67	0	0.00	40.60	7	1,509	0.46%
2022/09/15	0	0.00	1	42.50	41.85	-1	1,509	-0.07%
2022/09/14	1	41.60	5	41.75	41.90	-4	1,510	-0.26%
2022/09/13	0	0.00	1	41.20	41.65	-1	1,505	-0.07%
2022/09/12	1	40.20	0	0.00	40.10	1	1,495	0.07%
2022/09/07	5	39.40	0	0.00	39.30	5	1,498	0.33%
2022/08/26	1	41.70	0	0.00	42.10	1	1,482	0.07%
2022/08/22	1	42.60	0	0.00	42.20	1	1,453	0.07%
2022/08/19	0	0.00	1	43.75	43.75	-1	1,432	-0.07%
2022/08/18	0	0.00	12	43.30	43.70	-12	1,424	-0.84%
2022/08/17	1	43.85	0	0.00	43.90	1	1,416	0.07%
2022/08/16	0	0.00	2	43.60	43.50	-2	1,416	-0.14%
2022/08/11	2.1	43.45	0	0.00	43.25	2.1	1,374	0.15%
2022/08/09	0	0.00	1	43.50	43.60	-1	1,335	-0.07%
2022/08/08	0	0.00	6	42.02	42.40	-6	1,285	-0.47%
2022/08/02	1	40.50	3	41.90	41.85	-2	1,120	-0.18%
2022/08/01	0	0.00	3	41.30	40.75	-3	1,048	-0.29%
2022/07/29	0	0.00	1	39.70	38.75	-1	972	-0.10%
2022/07/28	1	38.25	0	0.00	38.25	1	913	0.11%
2022/07/27	0	0.00	1	38.60	38.50	-1	907	-0.11%
2022/07/26	1	38.10	0	0.00	38.10	1	902	0.11%
2022/07/25	1	39.05	2	38.40	38.45	-1	893	-0.11%
2022/07/22	1	37.50	0	0.00	38.65	1	871	0.11%
2022/07/21	0	0.00	2	37.05	37.70	-2	839	-0.24%
2022/07/20	1	37.75	1	37.30	37.40	0	816	0.00%
2022/07/19	0	0.00	3	35.43	35.75	-3	758	-0.40%
2022/07/14	0	0.00	1	33.30	33.55	-1	711	-0.14%
2022/07/12	2	32.05	2	31.60	31.30	0	708	0.00%
2022/07/08	0	0.00	2	33.00	33.30	-2	668	-0.30%
2022/07/06	2	31.45	0	0.00	30.55	2	635	0.31%
2022/07/01	0	0.00	1	33.45	31.95	-1	611	-0.16%
2022/06/28	1	34.90	0	0.00	34.95	1	575	0.17%
2022/06/17	1	36.65	0	0.00	36.35	1	581	0.17%
2022/06/16	2	37.75	0	0.00	37.40	2	594	0.34%
2022/06/15	0	0.00	2	39.00	38.15	-2	608	-0.33%
2022/06/10	2	38.10	0	0.00	38.85	2	653	0.31%
2022/06/09	0	0.00	3	38.30	38.10	-3	655	-0.46%
2022/06/07	1	38.00	0	0.00	38.00	1	673	0.15%
2022/05/26	1	37.65	0	0.00	37.45	1	820	0.12%
2022/05/24	1	37.50	1	38.65	37.00	0	892	0.00%
2022/05/20	0	0.00	3	37.18	37.10	-3	959	-0.31%
2022/05/13	0	0.00	4	35.45	35.45	-4	1,436	-0.28%
2022/05/09	1	35.70	0	0.00	35.40	1	1,610	0.06%
2022/04/12	2	39.50	0	0.00	39.20	2	3,180	0.06%
2022/04/11	2	39.38	0	0.00	39.45	2	3,185	0.06%
2022/04/08	3	40.92	0	0.00	40.90	3	3,206	0.09%
2022/04/07	0	0.00	1	42.70	42.10	-1	3,221	-0.03%
2022/04/06	0	0.00	1	42.50	42.65	-1	3,336	-0.03%
2022/04/01	1	42.60	0	0.00	42.60	1	3,465	0.03%
2022/03/29	3	42.55	0	0.00	42.20	3	3,531	0.08%
2022/03/18	2	42.95	3	42.93	43.00	-1	3,691	-0.03%
2022/03/17	0	0.00	3	42.15	42.75	-3	3,691	-0.08%
2022/03/16	4	40.90	12	41.34	41.20	-8	3,692	-0.22%
2022/03/15	3	41.32	10	41.58	41.20	-7	3,701	-0.19%
2022/03/11	1	43.10	0	0.00	43.10	1	3,721	0.03%
2022/03/09	1	42.60	0	0.00	42.65	1	3,717	0.03%
2022/03/08	1	42.30	1	42.10	42.25	0	3,734	0.00%
2022/03/07	6	42.49	1	42.60	43.05	5	3,754	0.13%
2022/03/04	1	44.00	0	0.00	43.90	1	3,814	0.03%
2022/03/03	1	44.75	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	45.00	0	0.00	45.05	1	3,900	0.03%
2022/03/01	0	0.00	3	45.95	45.90	-3	3,979	-0.08%
2022/02/25	3	45.45	1	45.30	45.15	2	4,259	0.05%
2022/02/24	1	47.00	2	45.55	45.35	-1	4,296	-0.02%
2022/02/22	1	45.15	1	45.00	45.20	0	4,542	0.00%
2022/02/21	10	46.05	0	0.00	45.80	10	4,501	0.22%
2022/02/18	1	48.05	5	48.02	48.45	-4	4,363	-0.09%
2022/02/17	24	47.39	23	45.98	45.70	1	4,183	0.02%
2022/02/16	0	0.00	2	46.95	46.85	-2	4,080	-0.05%
2022/02/15	3	46.35	0	0.00	45.75	3	4,056	0.07%
2022/02/14	1	46.65	2	46.70	46.55	-1	4,027	-0.02%
2022/02/11	3	46.97	4	47.05	46.20	-1	3,992	-0.03%
2022/02/10	3	46.43	14	46.98	47.10	-11	3,964	-0.28%
2022/02/09	2	47.30	12	46.79	47.60	-10	3,925	-0.25%
2022/02/08	0	0.00	1	46.80	47.05	-1	3,864	-0.03%
2022/02/07	5	43.39	0	0.00	45.25	5	3,761	0.13%
2022/01/25	6	42.58	0	0.00	41.80	6	3,663	0.16%
2022/01/24	11	44.86	3	44.55	44.45	8	3,558	0.22%
2022/01/21	19	47.88	8	46.46	44.65	11	3,453	0.32%
2022/01/20	2	46.90	4	47.96	48.10	-2	3,180	-0.06%
2022/01/19	11	46.80	12	47.02	47.20	-1	2,850	-0.04%
2022/01/18	2	45.85	8	46.00	45.75	-6	2,558	-0.23%
2022/01/17	0	0.00	1	45.00	44.35	-1	2,454	-0.04%
2022/01/04	0	0.00	1	43.45	43.45	-1	2,256	-0.04%
2022/01/03	1	44.40	0	0.00	43.15	1	2,240	0.04%
2021/12/29	1	44.85	20.1	45.41	45.05	-19.1	2,186	-0.87%
2021/12/28	20	44.00	1	46.15	46.15	19	2,072	0.92%
2021/12/27	0	0.00	2	41.90	42.50	-2	1,952	-0.10%
2021/12/24	0	0.00	1	42.50	42.00	-1	1,948	-0.05%
2021/12/23	2	42.45	1.2	42.38	42.50	0.8	1,931	0.04%
2021/12/22	5	43.04	3	43.13	42.25	2	1,879	0.11%
2021/12/17	2	39.98	0	0.00	39.70	2	1,708	0.12%
2021/12/16	1	40.55	0	0.00	40.65	1	1,689	0.06%
2021/12/10	1	40.85	0	0.00	40.95	1	1,661	0.06%
2021/12/07	2	40.70	0	0.00	40.80	2	1,600	0.12%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/03	1	41.80	0	0.00	41.80	1	1,573	0.06%
2021/12/02	2	41.93	1	42.50	41.80	1	1,563	0.06%
2021/12/01	3	42.60	4	43.20	43.45	-1	1,533	-0.07%
2021/11/29	12.1	42.05	50	41.88	41.70	-38	1,395	-2.72%
2021/11/26	6.1	43.69	6	43.39	43.20	0.1	1,356	0.00%
2021/11/25	32	46.65	29	45.81	46.00	3	1,264	0.24%
2021/11/24	121	46.56	79	46.16	45.55	42	1,162	3.61%	大買/
2021/11/23	2	43.15	3	43.90	44.00	-1	873	-0.11%
2021/11/22	14	44.07	21.3	44.47	44.50	-7.3	822	-0.89%
2021/11/19	11	41.85	26	42.30	42.55	-15	645	-2.32%
2021/11/18	7	38.59	6	38.55	38.70	1	488	0.20%
2021/11/15	0	0.00	0.1	38.55	38.65	-0.1	493	-0.03%
2021/11/12	4.2	38.42	0	0.00	38.50	4.2	494	0.85%
2021/11/11	1	39.00	0	0.00	38.95	1	496	0.20%
2021/11/09	1	38.30	0	0.00	38.50	1	516	0.19%
2021/11/05	0	0.00	1	40.45	40.20	-1	515	-0.19%
2021/10/26	1	38.25	0	0.00	37.95	1	587	0.17%
2021/10/06	1	37.40	0	0.00	36.10	1	700	0.14%
2021/10/01	1	36.20	0	0.00	36.20	1	730	0.14%
2021/09/27	0	0.00	5	39.40	39.35	-5	781	-0.64%
2021/09/24	0	0.00	5	39.00	39.00	-5	789	-0.63%
2021/09/23	0	0.00	2	38.60	38.75	-2	797	-0.25%
2021/09/22	0	0.00	5	38.58	38.50	-5	804	-0.62%
2021/08/23	1	38.70	0	0.00	38.70	1	1,006	0.10%
2021/08/13	1	37.90	0	0.00	37.70	1	1,025	0.10%
2021/08/11	1	38.70	0	0.00	38.10	1	1,042	0.10%
2021/08/10	0	0.00	1	39.30	39.10	-1	1,042	-0.10%
2021/08/09	0	0.00	3	39.63	39.35	-3	1,069	-0.28%
2021/08/06	2	39.60	1	39.70	39.55	1	1,087	0.09%
2021/08/05	1	40.30	1	40.40	40.15	0	1,126	0.00%
2021/08/04	1	41.80	0	0.00	41.80	1	1,156	0.09%
2021/07/28	1	43.00	0	0.00	43.25	1	1,325	0.08%
2021/07/15	0.1	47.60	0	0.00	47.45	0.1	1,573	0.00%
2021/07/14	0	0.00	1	47.55	47.65	-1	1,602	-0.06%
2021/07/12	1	46.35	1	46.85	47.45	0	1,566	0.00%
2021/07/08	1	45.45	0	0.00	45.45	1	1,582	0.06%
2021/07/07	0.1	45.90	0	0.00	45.40	0.1	1,622	0.00%
2021/06/30	0	0.00	1	45.10	45.20	-1	1,753	-0.06%
2021/06/29	0	0.00	1	45.20	45.00	-1	1,778	-0.06%
2021/06/25	0	0.00	3	45.70	45.50	-3	1,829	-0.16%
2021/06/24	1	46.15	0	0.00	46.15	1	1,837	0.05%
2021/06/23	4	46.20	0	0.00	46.75	4	1,835	0.22%
2021/06/21	1	45.65	0	0.00	45.50	1	1,832	0.05%
2021/06/04	0	0.00	10	44.83	44.65	-10	2,109	-0.47%
2021/06/03	10	45.30	0	0.00	45.00	10	2,158	0.46%
2021/06/02	0.1	45.15	0	0.00	45.00	0.1	2,191	0.01%
2021/06/01	0	0.00	2	44.15	45.95	-2	2,234	-0.09%
2021/05/31	0.1	43.70	0	0.00	43.45	0.1	2,243	0.00%
2021/05/27	0	0.00	1	42.50	43.50	-1	2,320	-0.04%
2021/05/26	0	0.00	0.3	42.80	42.90	-0.3	2,377	-0.01%
2021/05/20	1	41.70	0	0.00	40.65	1	2,689	0.04%
2021/05/17	1	41.55	0	0.00	42.00	1	2,832	0.04%
2021/05/13	0	0.00	1	41.85	41.50	-1	2,835	-0.04%
2021/05/12	1.5	42.00	1	41.65	40.05	0.5	2,810	0.02%
2021/05/11	8.5	44.24	0	0.00	43.75	8.5	2,768	0.31%
2021/05/10	4	47.16	8.1	47.79	46.95	-4.1	2,716	-0.15%
2021/05/07	4	47.79	0	0.00	48.10	4	2,715	0.15%
2021/05/04	7	50.26	0	0.00	49.30	7	2,745	0.25%
2021/05/03	0.3	52.00	1	53.60	51.70	-0.8	2,763	-0.03%
2021/04/28	0	0.00	3	52.90	53.00	-3	2,750	-0.11%
2021/04/26	4	52.20	8	52.21	52.20	-4	2,777	-0.14%
2021/04/22	0	0.00	1	53.30	52.30	-1	2,794	-0.04%
2021/04/21	2	53.50	0	0.00	53.50	2	2,770	0.07%
2021/04/19	1	52.30	0	0.00	52.20	1	2,781	0.04%
2021/04/16	1	52.00	1	52.30	52.40	0	2,810	0.00%
2021/04/14	0	0.00	1	51.10	52.20	-1	2,873	-0.03%
2021/04/09	9	52.86	0	0.00	52.80	9	2,803	0.32%
2021/04/07	3	52.67	2	52.85	52.80	1	2,760	0.04%
2021/04/01	0	0.00	1	52.90	52.30	-1	2,699	-0.04%
2021/03/31	4	52.85	0	0.00	52.90	4	2,672	0.15%
2021/03/29	18	52.51	0	0.00	52.60	18	2,669	0.67%
2021/03/25	3	52.30	0	0.00	52.00	3	2,683	0.11%
2021/03/24	1	52.20	0	0.00	52.20	1	2,687	0.04%
2021/03/23	1	52.40	1	52.50	52.50	0	2,706	0.00%
2021/03/18	3	52.73	0	0.00	52.70	3	2,684	0.11%
2021/03/17	0	0.00	1	52.40	52.40	-1	2,696	-0.04%
2021/03/16	2	51.85	0	0.00	52.00	2	2,744	0.07%
2021/03/15	0	0.00	1	52.20	52.10	-1	2,730	-0.04%
2021/03/12	1	51.80	4	52.10	51.90	-3	2,729	-0.11%
2021/03/11	20	53.10	0	0.00	52.60	20	2,699	0.74%
2021/03/09	0.5	51.40	1	51.20	51.30	-0.5	2,760	-0.02%
2021/03/08	3	53.10	0	0.00	52.50	3	2,765	0.11%
2021/03/05	4	53.45	0	0.00	53.10	4	2,816	0.14%
2021/03/04	2	55.00	0	0.00	54.70	2	2,902	0.07%
2021/03/03	3	55.30	2	55.70	55.10	1	2,931	0.03%
2021/03/02	0	0.00	1	55.80	55.00	-1	2,896	-0.03%
2021/02/26	3	56.27	1	56.00	56.00	2	2,884	0.07%
2021/02/25	6	56.85	12	56.38	57.30	-6	2,866	-0.21%
2021/02/24	9	55.86	0	0.00	55.20	9	2,833	0.32%
2021/02/23	5	56.04	2	56.50	56.10	3	2,788	0.11%
2021/02/22	1	56.00	9	56.69	57.30	-8	2,772	-0.29%
2021/02/19	1	55.30	8	55.46	55.60	-7	2,704	-0.26%
2021/02/18	2	54.15	0	0.00	54.20	2	2,649	0.08%
2021/02/17	2	54.70	2	54.60	54.50	0	2,654	0.00%
2021/02/05	0	0.00	3	53.93	54.20	-3	2,600	-0.12%
2021/02/01	0	0.00	1	50.80	51.10	-1	2,682	-0.04%
2021/01/29	0	0.00	1	52.70	52.30	-1	2,704	-0.04%
2021/01/25	4	53.83	1	54.30	54.10	3	2,617	0.11%
2021/01/22	0	52.00	0	0.00	53.00	0	2,547	0.00%
2021/01/21	0	0.00	2	52.00	52.00	-2	2,522	-0.08%
2021/01/20	0	52.00	0	0.00	51.40	0	2,523	0.00%
2021/01/19	0	52.00	1	52.10	51.60	-1	2,495	-0.04%
2021/01/18	0	0.00	3	50.20	51.00	-3	2,478	-0.12%
2021/01/13	2	51.80	1	52.00	51.50	1	2,419	0.04%
2021/01/12	0	0.00	15	52.29	51.20	-15	2,398	-0.63%
2021/01/11	2	52.65	0	0.00	52.60	2	2,366	0.08%
2021/01/08	0	54.10	0	0.00	54.00	0	2,380	0.00%
2021/01/07	0	53.80	0	0.00	53.50	0	2,364	0.00%
2021/01/06	0	0.00	1	53.60	52.60	-1	2,379	-0.04%
2021/01/05	1	53.30	1	53.20	53.10	0	2,399	0.00%
2021/01/04	0	0.00	2	54.10	54.00	-2	2,411	-0.08%
2020/12/31	0	0.00	1	53.90	53.80	-1	2,413	-0.04%
2020/12/30	1	53.60	0	0.00	53.40	1	2,417	0.04%
2020/12/25	0	0.00	2	53.20	53.20	-2	2,503	-0.08%
2020/12/23	6.1	52.98	16	53.11	52.80	-9.9	2,826	-0.35%
2020/12/22	10	52.94	1	53.70	52.40	9	2,821	0.32%
2020/12/21	1	51.20	7	51.49	52.00	-6	2,824	-0.21%
2020/12/17	0	0.00	5	53.56	52.90	-5	2,906	-0.17%
2020/12/14	0	0.00	1	51.70	52.10	-1	3,055	-0.03%
2020/12/11	3	51.13	2	51.40	51.60	1	3,064	0.03%
2020/12/10	11	52.20	1	52.30	52.00	10	3,077	0.32%
2020/12/09	4	53.90	10	53.70	53.60	-6	3,033	-0.20%
2020/12/08	1	54.20	1	54.40	54.00	0	3,029	0.00%
2020/12/04	5	53.26	0	0.00	53.20	5	3,079	0.16%
2020/12/03	4	53.98	0	0.00	53.80	4	3,101	0.13%
2020/12/02	7	54.61	1	55.50	54.80	6	3,198	0.19%
2020/12/01	1	55.10	1	54.90	55.40	0	3,251	0.00%
2020/11/30	3.1	56.09	0	0.00	56.30	3.1	3,454	0.09%
2020/11/27	2.1	54.60	5	55.34	54.60	-2.9	3,381	-0.09%
2020/11/25	0	0.00	1	54.50	54.10	-1	3,438	-0.03%
2020/11/24	5	54.16	0	0.00	53.90	5	3,491	0.14%
2020/11/23	5	54.42	3	54.53	54.60	2	3,505	0.06%
2020/11/19	3	53.47	0	0.00	53.50	3	3,719	0.08%
2020/11/18	3	53.50	0	0.00	53.60	3	3,768	0.08%
2020/11/17	2	54.30	0	0.00	53.70	2	3,827	0.05%
2020/11/16	3.1	53.94	0	0.00	53.70	3.1	4,020	0.08%
2020/11/13	4	54.20	0	0.00	54.30	4	4,274	0.09%
2020/11/12	2	54.05	1	54.60	53.90	1	4,411	0.02%
2020/11/11	2	53.95	0	0.00	54.00	2	4,475	0.04%
2020/11/10	1	55.50	0	0.00	54.30	1	4,548	0.02%
2020/11/09	3	55.03	0	0.00	55.40	3	4,603	0.07%
2020/11/02	1	56.80	0	0.00	56.80	1	5,129	0.02%
2020/10/30	5	59.44	0	0.00	58.50	5	5,278	0.09%
2020/10/28	11	59.88	7	59.94	59.80	4	5,837	0.07%
2020/10/27	7	60.79	0	0.00	60.70	7	5,965	0.12%
2020/10/22	5	62.00	0	0.00	61.80	5	6,177	0.08%
2020/10/21	0	0.00	1	63.30	63.30	-1	6,184	-0.02%
2020/10/20	1	63.10	3	63.30	63.20	-2	6,218	-0.03%
2020/10/16	5	62.38	0	0.00	61.90	5	6,337	0.08%
2020/10/15	1	63.50	8	64.81	64.50	-7	6,330	-0.11%
2020/10/14	5	63.90	0	0.00	63.80	5	6,313	0.08%
2020/10/13	4	63.98	2.1	64.19	64.30	1.9	6,292	0.03%
2020/10/12	0	0.00	6	62.65	63.40	-6	6,287	-0.10%
2020/10/07	0	0.00	2	63.50	63.50	-2	6,339	-0.03%
2020/10/05	0	0.00	2	63.20	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	2	61.55	62.10	-2	6,334	-0.03%
2020/09/29	13	62.22	2.1	61.02	61.00	10.9	6,342	0.17%
2020/09/28	3	62.97	1	63.10	63.70	2	6,247	0.03%
2020/09/24	0.1	60.70	5	60.80	60.70	-5	6,318	-0.08%
2020/09/23	18	63.54	19	62.75	62.50	-1	6,307	-0.02%
2020/09/18	0	0.00	5	64.16	63.20	-5	6,255	-0.08%
2020/09/17	0	0.00	14	63.63	63.10	-14	6,198	-0.23%
2020/09/15	0	0.00	7	61.96	61.00	-7	6,084	-0.12%
2020/09/14	0	0.00	11.4	60.42	60.70	-11.4	6,074	-0.19%
2020/09/11	15.1	59.23	9	59.10	59.30	6.1	6,085	0.10%
2020/09/10	0.1	60.70	3	60.90	60.40	-3	6,095	-0.05%
2020/09/09	1	60.00	1	60.00	61.10	0	6,120	0.00%
2020/09/07	23.1	61.36	1	61.70	59.40	22.1	6,045	0.36%
2020/09/04	12.1	63.77	7	64.13	64.00	5.1	5,928	0.09%
2020/09/03	12	66.21	18.1	66.07	65.80	-6.1	5,879	-0.10%
2020/09/02	1	63.10	404	62.26	63.00	-403	5,700	-7.07%	大賣/鉅額交易
2020/09/01	12.1	61.79	1	63.30	61.70	11.1	5,711	0.19%
2020/08/31	3	62.73	0	0.00	62.80	3	5,677	0.05%
2020/08/28	3	61.90	5	62.72	63.20	-2	5,652	-0.04%
2020/08/27	6	61.75	0	0.00	62.00	6	5,639	0.11%
2020/08/26	5.1	62.69	1	63.40	62.50	4.1	5,637	0.07%
2020/08/25	1	63.60	11	63.20	64.00	-10	5,611	-0.18%
2020/08/24	11	60.46	12	62.03	60.70	-1	5,509	-0.02%
2020/08/21	5	60.58	13	61.12	60.60	-8	5,541	-0.14%
2020/08/20	27.1	59.85	12	60.96	59.00	15.1	5,510	0.27%
2020/08/19	163	65.88	21	66.16	65.50	142	5,434	2.61%	大買/鉅額交易
2020/08/18	162	64.12	5	64.02	63.10	157	5,226	3.00%	大買/鉅額交易
2020/08/17	5	62.02	11	62.50	62.20	-6	5,146	-0.12%
2020/08/14	113	63.94	17.1	63.36	63.50	95.9	5,108	1.88%	大買/
2020/08/13	6	63.32	11	62.27	61.60	-5	5,105	-0.10%
2020/08/12	36	61.88	25.1	61.60	62.00	10.9	5,154	0.21%
2020/08/11	5	62.10	6	62.10	60.30	-1	5,213	-0.02%
2020/08/10	2.1	61.66	14	62.65	60.10	-12	5,196	-0.23%
2020/08/07	14	62.55	0	0.00	62.90	14	5,354	0.26%
2020/08/06	16	62.78	12.1	62.46	62.80	3.9	5,333	0.07%
2020/08/05	11	60.05	18	60.63	60.10	-7	5,261	-0.13%
2020/08/04	9.1	59.02	8	58.94	58.90	1.1	5,531	0.02%
2020/08/03	78	58.94	88.1	59.03	60.00	-10.1	5,663	-0.18%
2020/07/31	2	54.80	3	54.13	55.30	-1	5,404	-0.02%
2020/07/30	1	52.20	0	0.00	52.00	1	5,289	0.02%
2020/07/29	1	53.30	3	54.03	54.30	-2	5,230	-0.04%
2020/07/28	1	54.00	1	53.50	53.90	0	5,176	0.00%
2020/07/27	0	0.00	2	52.50	52.50	-2	5,151	-0.04%
2020/07/24	7.1	52.71	0	0.00	51.80	7.1	5,195	0.14%
2020/07/23	2	53.70	2	54.50	54.10	0	5,195	0.00%
2020/07/22	3	53.43	2	53.20	53.60	1	5,164	0.02%
2020/07/21	1	52.00	4	52.00	52.00	-3	5,124	-0.06%
2020/07/20	0	0.00	5	51.14	51.40	-5	5,104	-0.10%
2020/07/17	3	50.47	0	0.00	50.10	3	5,108	0.06%
2020/07/16	5	50.74	2	51.50	51.20	3	5,108	0.06%
2020/07/15	5	51.00	8	51.70	51.00	-3	5,084	-0.06%
2020/07/14	2	49.70	1	50.00	49.25	1	5,038	0.02%
2020/07/13	0	0.00	1	49.05	49.00	-1	5,031	-0.02%
2020/07/10	1.1	48.40	10	48.60	48.40	-9	5,048	-0.18%
2020/07/09	0.1	50.30	0	0.00	50.20	0.1	5,033	0.00%
2020/07/08	2	51.05	9	50.98	50.90	-7	5,027	-0.14%
2020/07/07	22.1	54.11	1	53.50	52.80	21.1	5,017	0.42%
2020/07/06	17	55.69	11	56.25	56.30	6	5,016	0.12%
2020/07/03	4	51.70	1	51.90	52.00	3	4,914	0.06%
2020/07/02	0	0.00	1	51.70	51.50	-1	4,903	-0.02%
2020/07/01	0	0.00	1	51.60	51.00	-1	4,909	-0.02%
2020/06/29	0	0.00	1	50.00	50.30	-1	4,940	-0.02%
2020/06/22	3	51.00	0	0.00	50.70	3	4,998	0.06%
2020/06/19	4	50.78	4	51.15	51.60	0	5,025	0.00%
2020/06/18	0	0.00	3	51.23	51.50	-3	5,024	-0.06%
2020/06/16	5	50.16	1	50.40	50.80	4	5,064	0.08%
2020/06/15	0	0.00	5	49.20	49.15	-5	5,076	-0.10%
2020/06/12	5	48.10	9	48.75	48.80	-4	5,072	-0.08%
2020/06/11	3	50.07	4	49.90	49.90	-1	5,050	-0.02%
2020/06/10	13	50.68	1	51.20	51.20	12	5,044	0.24%
2020/06/09	12	50.92	11	50.77	50.30	1	5,048	0.02%
2020/06/08	6	51.17	18	50.24	50.20	-12	4,972	-0.24%
2020/06/04	5	52.56	2	52.35	52.80	3	4,912	0.06%
2020/06/03	1	53.60	0	0.00	52.40	1	4,887	0.02%
2020/06/01	0	0.00	1	54.00	52.50	-1	4,793	-0.02%
2020/05/29	1	53.00	4	53.48	53.60	-3	4,727	-0.06%
2020/05/28	26	56.00	25	56.13	53.90	1	4,680	0.02%
2020/05/27	9	54.52	14	54.37	53.60	-5	4,567	-0.11%
2020/05/26	8	53.81	12	54.30	54.50	-4	4,522	-0.09%
2020/05/25	4	52.35	4	52.95	53.50	0	4,417	0.00%
2020/05/22	3.1	51.60	1	52.60	51.40	2.1	4,350	0.05%
2020/05/21	1	51.60	36	51.87	52.00	-35	4,312	-0.81%
2020/05/20	11	52.43	5.1	52.14	52.40	5.9	4,264	0.14%
2020/05/19	4	51.78	3	52.00	53.00	1	4,157	0.02%
2020/05/18	4	50.73	8	51.33	51.10	-4	4,019	-0.10%
2020/05/15	2	50.20	0	0.00	49.50	2	3,862	0.05%
2020/05/14	90	50.95	98	50.99	49.20	-8	3,760	-0.21%
2020/05/13	5	48.81	10	49.05	49.55	-5	3,537	-0.14%
2020/05/12	20	48.50	24.1	48.32	49.50	-4.1	3,465	-0.12%
2020/05/11	47	48.42	27	48.99	48.00	20	3,351	0.60%
2020/05/08	12	44.48	20	45.24	45.80	-8	2,916	-0.27%
2020/05/07	1	40.85	1	41.20	41.65	0	2,592	0.00%
2020/05/06	1	40.30	0	0.00	39.60	1	2,516	0.04%
2020/05/05	1	40.00	1	40.00	39.85	0	2,508	0.00%
2020/05/04	1	38.40	0	0.00	38.60	1	2,474	0.04%
2020/04/30	2	39.20	1	39.20	39.20	1	2,467	0.04%
2020/04/29	1	40.05	3	39.83	39.20	-2	2,505	-0.08%
2020/04/27	0	0.00	1	38.45	38.65	-1	2,479	-0.04%
2020/04/24	2	38.05	16	38.38	37.90	-14	2,474	-0.57%
2020/04/23	0	0.00	1	37.75	37.55	-1	2,469	-0.04%
2020/04/22	0	0.00	10	36.10	36.40	-10	2,491	-0.40%
2020/04/21	9	36.79	12	36.92	36.45	-3	2,483	-0.12%
2020/04/20	1	37.30	2	37.55	37.50	-1	2,494	-0.04%
2020/04/17	6	37.78	2	38.18	37.70	4	2,524	0.16%
2020/04/15	5	37.53	1	37.70	37.50	4	2,582	0.15%
2020/04/14	3	37.35	0	0.00	37.80	3	2,611	0.11%
2020/04/13	2	37.23	9	36.47	36.95	-7	2,640	-0.27%
2020/04/10	0	0.00	11	36.92	36.75	-11	2,724	-0.40%
2020/04/09	0	0.00	13	37.00	36.50	-13	2,791	-0.47%
2020/04/08	14	35.43	8	35.89	35.70	6	2,758	0.22%
2020/04/07	1	33.40	2	33.55	34.10	-1	2,841	-0.04%
2020/04/06	0	0.00	3	32.37	32.65	-3	3,109	-0.10%
2020/04/01	0	0.00	1	32.00	31.60	-1	3,169	-0.03%
2020/03/31	2	31.10	0	0.00	31.40	2	3,135	0.06%
2020/03/30	13	30.80	2	30.55	30.90	11	3,143	0.35%
2020/03/27	7	31.53	3	31.77	30.45	4	3,144	0.13%
2020/03/26	1	29.50	0	0.00	29.90	1	3,114	0.03%
2020/03/25	1	30.00	0	0.00	30.00	1	3,177	0.03%
2020/03/24	2	28.63	2	28.55	28.45	0	3,178	0.00%
2020/03/23	1	27.85	0	0.00	27.65	1	3,177	0.03%
2020/03/20	1	32.15	1	32.00	29.30	0	3,268	0.00%
2020/03/19	9	29.99	5	29.40	29.30	4	3,256	0.12%
2020/03/18	0.1	32.40	1	33.25	32.55	-0.9	3,306	-0.03%
2020/03/13	6	32.14	0	0.00	32.90	6	3,534	0.17%
2020/03/11	0	0.00	1	38.60	38.00	-1	3,879	-0.03%
2020/03/10	1	36.90	0	0.00	37.60	1	3,913	0.03%
2020/03/05	8	40.80	0	0.00	40.70	8	3,994	0.20%
2020/03/04	1	40.80	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	1	41.10	41.40	-1	4,094	-0.02%
2020/02/27	1	39.60	0	0.00	39.50	1	4,139	0.02%
2020/02/24	7	40.94	2	40.45	41.15	5	4,413	0.11%
2020/02/21	0	0.00	2	40.55	40.20	-2	4,407	-0.05%
2020/02/19	0	0.00	0	41.15	40.90	0	4,473	0.00%
2020/02/14	0.1	41.40	0	0.00	41.25	0.1	4,802	0.00%
2020/02/13	2	42.38	0	0.00	41.80	2	4,853	0.04%
2020/02/12	1	41.90	0	0.00	41.90	1	5,027	0.02%
2020/02/11	1	41.70	0	0.00	41.70	1	5,179	0.02%
2020/02/07	1	42.30	0	0.00	41.65	1	5,733	0.02%
2020/02/06	3	43.15	0	0.00	43.10	3	6,520	0.05%
2020/02/05	0	0.00	2	43.85	43.05	-2	6,803	-0.03%
2020/02/04	1	43.40	0	0.00	43.35	1	6,830	0.01%
2020/02/03	1	41.45	1	42.90	42.90	0	6,848	0.00%
2020/01/30	2	42.80	4	44.20	43.10	-2	6,825	-0.03%
2020/01/20	0	0.00	2	46.08	46.05	-2	6,819	-0.03%
2020/01/17	1	45.65	3	46.08	45.90	-2	6,900	-0.03%
2020/01/16	0	0.00	4	45.93	46.00	-4	6,901	-0.06%
2020/01/14	0	0.00	4	45.46	45.45	-4	6,923	-0.06%
2020/01/13	0	0.00	7	45.01	45.25	-7	6,986	-0.10%
2020/01/10	1	44.90	11	44.55	44.70	-10	7,025	-0.14%
2020/01/08	1	42.40	0	0.00	43.20	1	6,972	0.01%
2020/01/07	13	43.05	0	0.00	42.60	13	6,929	0.19%
2020/01/06	20	43.71	12	43.50	42.90	8	6,900	0.12%
2020/01/03	5	45.41	13	45.45	45.65	-8	6,836	-0.12%
2020/01/02	3	46.87	0	0.00	46.75	3	6,798	0.04%
2019/12/31	2	47.28	4	47.48	47.35	-2	6,846	-0.03%
2019/12/30	12.1	46.60	10	46.76	48.20	2.1	6,774	0.03%
2019/12/27	2	45.25	1	44.65	45.25	1	6,496	0.02%
2019/12/25	2	43.68	0	0.00	43.70	2	6,480	0.03%
2019/12/24	2	44.00	0	0.00	44.00	2	6,531	0.03%
2019/12/18	0	0.00	13	44.28	44.35	-13	6,542	-0.20%
2019/12/17	19	45.38	19	45.19	44.70	0	6,609	0.00%
2019/12/16	1	43.80	0	0.00	44.45	1	6,544	0.02%
2019/12/13	3	44.88	5	44.20	43.65	-2	6,497	-0.03%
2019/12/12	4	45.00	0	0.00	45.00	4	6,451	0.06%
2019/12/11	1	43.80	2	43.95	43.95	-1	6,394	-0.02%
2019/12/10	1	44.25	0	0.00	44.20	1	6,374	0.02%
2019/12/09	2	44.48	5	44.62	45.55	-3	6,283	-0.05%
2019/12/06	5	44.45	9	44.18	43.20	-4	6,124	-0.07%
2019/12/04	5	42.75	4	42.83	42.80	1	5,925	0.02%
2019/12/03	4	42.15	1	42.75	43.50	3	5,931	0.05%
2019/12/02	2	41.58	0	0.00	41.70	2	5,887	0.03%
2019/11/29	1	42.40	4	43.00	42.65	-3	5,860	-0.05%
2019/11/28	6	43.33	4	43.40	43.25	2	5,811	0.03%
2019/11/27	5.1	43.60	0	0.00	43.35	5.1	5,937	0.09%
2019/11/26	3	43.92	5	43.48	43.95	-2	5,982	-0.03%
2019/11/25	12	44.02	19	44.18	43.80	-7	6,024	-0.12%
2019/11/22	2	43.28	2	43.30	43.05	0	5,904	0.00%
2019/11/21	1	41.70	0	0.00	42.75	1	5,881	0.02%
2019/11/20	13	41.52	4	41.61	41.60	9	5,935	0.15%
2019/11/19	5	42.40	2	42.30	41.85	3	6,173	0.05%
2019/11/18	14	42.51	0	0.00	42.45	14	6,377	0.22%
2019/11/15	4	42.43	7	43.04	42.50	-3	6,449	-0.05%
2019/11/14	0	0.00	1	42.70	42.65	-1	6,527	-0.02%
2019/11/13	2	41.28	2	41.93	41.60	0	6,578	0.00%
2019/11/12	20	41.19	0	0.00	41.50	20	6,679	0.30%
2019/11/11	6	41.17	2	40.95	40.80	4	6,863	0.06%
2019/11/08	11	43.40	5	43.50	44.10	6	6,978	0.09%
2019/11/07	5	43.30	3	42.53	42.90	2	7,406	0.03%
2019/11/06	16	44.55	28	44.25	43.30	-12	7,756	-0.15%
2019/11/05	92	42.83	101	42.95	44.05	-9	7,513	-0.12%	大賣/
2019/11/04	0	0.00	37	39.89	41.05	-37	6,716	-0.55%
2019/11/01	7	37.56	1	37.55	37.35	6	6,441	0.09%
2019/10/30	10	37.92	0	0.00	37.85	10	6,523	0.15%
2019/10/29	10	38.30	8	38.73	38.10	2	6,552	0.03%
2019/10/28	6	39.13	14	39.77	38.75	-8	6,532	-0.12%
2019/10/25	17	39.59	3	39.70	39.20	14	6,523	0.21%
2019/10/24	2	39.08	0	0.00	39.35	2	6,450	0.03%
2019/10/23	1	38.70	0	0.00	38.60	1	6,442	0.02%
2019/10/22	0	0.00	1	38.60	38.95	-1	6,487	-0.02%
2019/10/21	7	38.89	11	39.18	38.80	-4	6,538	-0.06%
2019/10/18	10	38.38	0	0.00	38.40	10	6,464	0.15%
2019/10/17	1	37.95	10	37.96	37.95	-9	6,408	-0.14%
2019/10/16	2	37.40	15	37.40	37.45	-13	6,441	-0.20%
2019/10/15	3	36.82	0	0.00	36.90	3	6,461	0.05%
2019/10/14	5	36.88	0	0.00	36.65	5	6,459	0.08%
2019/10/09	23	36.92	0	0.00	36.80	23	6,430	0.36%
2019/10/08	1	39.35	1	38.00	37.60	0	6,393	0.00%
2019/10/07	2	37.25	24	38.00	38.65	-22	6,324	-0.35%
2019/10/04	26	36.83	5	37.05	36.65	21	6,187	0.34%
2019/10/03	5	37.15	5	37.60	37.60	0	6,099	0.00%
2019/10/02	0	0.00	5	37.55	37.40	-5	6,086	-0.08%
2019/10/01	9	37.13	0	0.00	37.50	9	6,093	0.15%
2019/09/27	4	37.63	3	37.65	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	0	0.00	4	40.40	39.75	-4	5,960	-0.07%
2019/09/23	0	0.00	1	39.75	39.70	-1	5,875	-0.02%
2019/09/20	1	39.85	0	0.00	40.20	1	5,815	0.02%
2019/09/19	0	0.00	2	39.50	39.70	-2	5,713	-0.04%
2019/09/17	6	39.27	6	39.24	38.75	0	5,646	0.00%
2019/09/16	1	38.30	11	39.15	39.05	-10	5,621	-0.18%
2019/09/12	0	0.00	13	38.45	38.60	-13	5,580	-0.23%
2019/09/11	15	37.65	1	37.40	37.60	14	5,545	0.25%
2019/09/10	0	0.00	1	38.35	38.30	-1	5,472	-0.02%
2019/09/09	0	0.00	79	39.18	38.75	-79	5,429	-1.46%
2019/09/06	1	38.80	0	0.00	38.65	1	5,360	0.02%
2019/09/05	1	39.00	1	38.70	38.70	0	5,331	0.00%
2019/09/04	0	0.00	1	38.65	38.65	-1	5,283	-0.02%
2019/09/03	0	0.00	7	38.35	38.05	-7	5,259	-0.13%
2019/09/02	5	37.80	1	37.80	38.00	4	5,235	0.08%
2019/08/30	1	38.80	10	38.84	38.00	-9	5,193	-0.17%
2019/08/29	11	37.93	0	0.00	38.45	11	5,041	0.22%
2019/08/28	15	38.41	4	38.46	38.50	11	4,961	0.22%
2019/08/27	1	38.15	1	38.20	37.65	0	4,855	0.00%
2019/08/23	5	39.29	5	39.30	39.50	0	4,725	0.00%
2019/08/22	5	41.12	10	41.12	40.35	-5	4,597	-0.11%
2019/08/21	75	40.24	6	40.52	41.50	69	4,352	1.59%
2019/08/20	0	0.00	1	39.65	38.70	-1	4,111	-0.02%
2019/08/19	4	40.11	0	0.00	39.30	4	4,024	0.10%
2019/08/16	7	39.70	5	39.34	38.80	2	3,812	0.05%
2019/08/15	14	39.94	12	40.44	39.30	2	3,673	0.05%
2019/08/14	10	41.72	21	41.17	41.10	-11	3,505	-0.31%
2019/08/13	21	41.87	41	42.17	41.75	-20	3,241	-0.62%
2019/08/12	10	41.63	11	42.17	42.70	-1	2,930	-0.03%
2019/08/08	21	38.40	33	38.81	39.30	-12	2,351	-0.51%
2019/08/07	1	35.20	11	35.38	35.75	-10	1,848	-0.54%
2019/08/05	5	33.08	0	0.00	32.95	5	1,691	0.30%
2019/08/02	4	34.19	9	34.70	33.80	-5	1,692	-0.30%
2019/08/01	2	34.88	17	34.95	34.90	-15	1,663	-0.90%
2019/07/31	3	34.95	0	0.00	35.25	3	1,583	0.19%
2019/07/29	2	33.95	0	0.00	33.70	2	1,525	0.13%
2019/07/24	0	0.00	11	35.10	35.05	-11	1,462	-0.75%
2019/07/23	6	34.10	16	33.51	34.25	-10	1,394	-0.72%
2019/07/22	15	33.10	0	0.00	33.20	15	1,314	1.14%
2019/07/18	3	33.10	0	0.00	32.60	3	1,302	0.23%
2019/07/17	0	0.00	6	32.44	32.70	-6	1,280	-0.47%
2019/07/15	0	0.00	1	31.30	31.25	-1	1,342	-0.07%
2019/07/11	0	0.00	1	31.40	31.45	-1	1,532	-0.07%
2019/07/04	0	0.00	2	33.68	33.65	-2	1,809	-0.11%
2019/07/02	0	0.00	1	33.75	33.95	-1	1,808	-0.06%
2019/06/25	0	0.00	15	33.06	32.60	-15	1,902	-0.79%
2019/06/21	10	33.38	10	33.30	33.40	0	1,954	0.00%
2019/06/19	0	0.00	4	32.30	32.15	-4	1,931	-0.21%
2019/06/18	0	0.00	2	31.88	31.85	-2	1,938	-0.10%
2019/06/14	0	0.00	1	32.15	31.90	-1	1,969	-0.05%
2019/06/11	1	32.10	1	32.10	32.20	0	2,071	0.00%
2019/06/10	0	0.00	2	32.05	32.00	-2	2,079	-0.10%
2019/06/06	0	0.00	1	31.60	31.70	-1	2,087	-0.05%
2019/06/05	2	31.70	1	31.30	31.45	1	2,101	0.05%
2019/05/31	2	31.33	0	0.00	31.45	2	2,220	0.09%
2019/05/28	1	30.00	0	0.00	30.55	1	2,283	0.04%
2019/05/24	5	29.27	0	0.00	29.05	5	2,280	0.22%
2019/05/23	1	29.85	3	30.00	29.50	-2	2,260	-0.09%
2019/05/22	14	30.56	0	0.00	30.45	14	2,272	0.62%
2019/05/21	5	30.81	0	0.00	30.50	5	2,261	0.22%
2019/05/17	6	31.15	0	0.00	30.40	6	2,283	0.26%
2019/05/16	1	31.10	7	31.05	31.05	-6	2,284	-0.26%
2019/05/15	9	32.19	0	0.00	32.15	9	2,286	0.39%
2019/05/14	1	31.85	0	0.00	32.20	1	2,305	0.04%
2019/05/13	0	0.00	3	32.05	32.00	-3	2,325	-0.13%
2019/05/10	16	34.90	0	0.00	33.40	16	2,351	0.68%
2019/05/08	3	35.75	0	0.00	35.80	3	2,314	0.13%
2019/05/02	9	36.76	0	39.10	37.00	9	2,306	0.39%
2019/04/30	1	36.20	0	0.00	36.20	1	2,300	0.04%
2019/04/26	10	37.10	0	0.00	37.10	10	2,277	0.44%
2019/04/25	3	37.78	0	0.00	37.40	3	2,281	0.13%
2019/04/23	6	38.15	0	0.00	38.15	6	2,274	0.26%
2019/04/19	4	38.59	4	38.71	38.20	0	2,243	0.00%
2019/04/18	12	38.33	0	0.00	37.55	12	2,146	0.56%
2019/04/17	5	38.90	10	38.83	38.50	-5	2,105	-0.24%
2019/04/16	1	38.30	0	0.00	38.45	1	1,992	0.05%
2019/04/15	5	39.30	18	38.84	39.15	-13	1,931	-0.67%
2019/04/12	1	35.55	0	0.00	35.75	1	1,738	0.06%
2019/04/03	1	35.60	0	0.00	35.60	1	1,703	0.06%
2019/04/02	9	35.46	6	35.68	35.55	3	1,754	0.17%
2019/04/01	0	0.00	3	35.45	35.60	-3	1,788	-0.17%
2019/03/29	2	35.25	0	0.00	35.30	2	1,754	0.11%
2019/03/28	1	35.85	0	0.00	35.70	1	1,726	0.06%
2019/03/27	2	36.50	0	0.00	36.40	2	1,726	0.12%
2019/03/26	5	36.91	3	37.13	36.65	2	1,758	0.11%
2019/03/25	1	36.65	2	36.70	36.75	-1	1,734	-0.06%
2019/03/22	0	0.00	3	37.10	37.20	-3	1,800	-0.17%
2019/03/21	2	37.45	0	0.00	37.75	2	1,822	0.11%
2019/03/20	2	37.23	1	37.10	37.20	1	1,828	0.05%
2019/03/19	0	0.00	2	37.60	37.40	-2	1,840	-0.11%
2019/03/18	4	37.26	1	37.20	37.20	3	1,857	0.16%
2019/03/15	5	37.37	0	0.00	37.15	5	1,884	0.27%
2019/03/14	1	38.65	0	0.00	37.80	1	1,898	0.05%
2019/03/12	1	38.80	0	0.00	38.75	1	2,032	0.05%
2019/03/11	7	38.56	0	0.00	38.70	7	2,083	0.34%
2019/03/08	0	0.00	4	39.15	39.00	-4	2,143	-0.19%
2019/03/07	4	39.89	0	0.00	39.60	4	2,160	0.19%
2019/03/06	12	40.82	4	41.09	40.75	8	2,195	0.36%
2019/03/05	0	0.00	1	39.75	39.90	-1	2,215	-0.05%
2019/03/04	1	39.25	1	39.20	39.75	0	2,332	0.00%
2019/02/27	1	37.85	0	0.00	38.30	1	2,312	0.04%
2019/02/25	2	39.33	0	0.00	39.40	2	2,323	0.09%
2019/02/21	3	39.95	0	0.00	40.35	3	2,306	0.13%
2019/02/19	0	0.00	1	40.05	39.85	-1	2,275	-0.04%
2019/02/15	0	0.00	1	39.35	39.25	-1	2,225	-0.04%
2019/02/14	1	39.05	0	0.00	39.15	1	2,210	0.05%
2019/02/13	1	39.75	0	0.00	39.50	1	2,184	0.05%
2019/02/12	0	0.00	2	39.93	40.05	-2	2,166	-0.09%
2019/02/11	0	0.00	2	39.28	39.25	-2	2,133	-0.09%
2019/01/30	0	0.00	3	37.77	37.55	-3	2,079	-0.14%
2019/01/28	2	38.30	0	0.00	38.10	2	2,070	0.10%
2019/01/25	1	38.55	0	0.00	38.40	1	2,078	0.05%
2019/01/23	0	0.00	3	38.05	38.00	-3	2,053	-0.15%
2019/01/18	1	38.10	10	38.35	38.00	-9	2,051	-0.44%
2019/01/17	2	38.15	1	38.10	38.15	1	2,068	0.05%
2019/01/16	0	0.00	2	38.00	37.75	-2	2,062	-0.10%
2019/01/11	1	37.55	1	38.10	37.40	0	2,037	0.00%
2019/01/09	0	0.00	1	37.60	37.60	-1	2,016	-0.05%
2019/01/08	1	36.55	0	0.00	37.05	1	2,001	0.05%
2019/01/07	2	36.08	1	36.35	36.45	1	1,985	0.05%
2019/01/04	0	0.00	2	35.43	35.35	-2	1,980	-0.10%
2018/12/26	0	0.00	1	37.00	36.80	-1	2,078	-0.05%
2018/12/25	7	38.33	4	38.63	38.15	3	2,068	0.15%
2018/12/24	4	38.19	0	0.00	38.35	4	2,046	0.20%
2018/12/21	0	0.00	2	37.10	37.05	-2	2,037	-0.10%
2018/12/20	1	36.55	0	0.00	36.15	1	2,040	0.05%
2018/12/19	1	38.80	0	0.00	37.60	1	2,035	0.05%
2018/12/18	11	39.26	1	39.30	39.15	10	2,005	0.50%
2018/12/17	2	40.70	12	40.47	40.50	-10	1,999	-0.50%
2018/12/14	0	0.00	5	39.10	40.80	-5	1,974	-0.25%
2018/12/12	1	40.00	0	0.00	39.95	1	1,940	0.05%
2018/12/11	5	39.95	1	39.90	40.00	4	1,941	0.21%
2018/12/10	1	40.30	0	0.00	39.15	1	1,986	0.05%
2018/12/07	0	0.00	1	40.75	41.00	-1	1,952	-0.05%
2018/11/29	12	39.67	1	38.75	39.20	11	1,870	0.59%
2018/11/28	1	38.15	0	0.00	38.00	1	1,890	0.05%
2018/11/16	0	0.00	1	34.60	34.45	-1	2,428	-0.04%
2018/11/09	3	34.20	0	0.00	34.10	3	2,579	0.12%
2018/11/05	2	35.30	0	0.00	35.20	2	2,599	0.08%
2018/10/31	2	33.15	0	0.00	33.50	2	2,609	0.08%
2018/10/26	0	0.00	6	31.60	31.70	-6	2,637	-0.23%
2018/10/25	2	31.63	0	0.00	31.70	2	2,637	0.08%
2018/10/24	3	34.63	1	35.05	34.30	2	2,631	0.08%
2018/10/23	1	35.70	1	35.60	35.40	0	2,631	0.00%
2018/10/22	0	0.00	2	35.80	35.60	-2	2,711	-0.07%
2018/10/17	2	36.75	0	0.00	36.55	2	2,761	0.07%
2018/10/15	0	0.00	6	36.00	36.10	-6	2,825	-0.21%
2018/10/12	1	35.40	0	0.00	36.20	1	2,907	0.03%
2018/10/11	9	35.10	0	0.00	35.10	9	3,045	0.30%
2018/10/09	2	39.25	0	0.00	39.00	2	3,019	0.07%
2018/10/08	0	0.00	1	40.65	40.50	-1	2,997	-0.03%
2018/10/05	4	41.30	0	0.00	40.55	4	3,008	0.13%
2018/10/04	2	42.88	0	0.00	42.85	2	2,990	0.07%
2018/10/03	3	43.57	0	0.00	43.30	3	3,012	0.10%
2018/10/02	0	0.00	10	45.25	45.00	-10	3,024	-0.33%
2018/10/01	0	0.00	4	44.98	45.00	-4	2,999	-0.13%
2018/09/28	0	0.00	7	43.57	43.65	-7	2,989	-0.23%
2018/09/26	12	43.89	12	43.76	43.70	0	2,985	0.00%
2018/09/25	3	43.27	0	0.00	43.30	3	3,023	0.10%
2018/09/21	2	43.08	5	43.62	43.85	-3	3,078	-0.10%
2018/09/20	16	43.09	0	0.00	41.90	16	3,210	0.50%
2018/09/18	2	44.00	0	0.00	44.00	2	3,234	0.06%
2018/09/14	3	43.93	1	44.90	44.40	2	3,207	0.06%
2018/09/13	0	0.00	1	45.45	45.35	-1	3,145	-0.03%
2018/09/12	2	45.60	0	0.00	46.10	2	3,142	0.06%
2018/09/10	2	44.30	0	0.00	44.05	2	3,236	0.06%
2018/09/07	17	45.86	4	48.00	45.25	13	3,224	0.40%
2018/09/06	3	49.00	1	49.15	49.15	2	3,176	0.06%
2018/09/05	1	47.80	0	0.00	48.20	1	3,136	0.03%
2018/09/04	4	49.11	1	48.75	49.00	3	3,106	0.10%
2018/09/03	19	49.96	23	48.23	48.80	-4	3,051	-0.13%
2018/08/31	21	49.36	11	49.47	50.30	10	2,962	0.34%
2018/08/30	4	47.24	3	47.73	47.60	1	2,741	0.04%
2018/08/29	0	0.00	7	46.83	47.20	-7	2,671	-0.26%
2018/08/28	0	0.00	5	45.00	44.60	-5	2,691	-0.19%
2018/08/24	3	44.00	0	0.00	43.50	3	2,677	0.11%
2018/08/22	3	44.50	2	44.85	44.50	1	2,667	0.04%
2018/08/17	1	42.90	11	42.85	42.95	-10	2,562	-0.39%
2018/08/16	0	0.00	7	41.96	41.85	-7	2,559	-0.27%
2018/08/15	0	0.00	8	42.04	42.20	-8	2,595	-0.31%
2018/08/13	12	42.63	0	0.00	42.10	12	2,636	0.46%
2018/08/03	10	42.25	0	0.00	42.45	10	2,699	0.37%
2018/08/01	1	44.40	0	0.00	44.40	1	2,676	0.04%
2018/07/31	0	0.00	1	44.00	44.20	-1	2,683	-0.04%
2018/07/30	8	42.89	0	0.00	42.70	8	2,714	0.29%
2018/07/25	1	44.40	0	0.00	44.05	1	2,686	0.04%
2018/07/23	11	42.82	0	0.00	43.00	11	2,683	0.41%
2018/07/20	1	45.20	1	43.80	43.70	0	2,688	0.00%
2018/07/19	2	44.95	2	45.10	44.80	0	2,662	0.00%
2018/07/18	2	45.35	9	45.92	46.45	-7	2,624	-0.27%
2018/07/16	1	43.30	0	0.00	43.05	1	2,580	0.04%
2018/07/13	2	43.60	0	0.00	43.60	2	2,649	0.08%
2018/07/12	0	0.00	1	43.60	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	10	42.55	43.65	-10	2,692	-0.37%
2018/07/10	0	0.00	1	43.00	42.90	-1	2,662	-0.04%
2018/07/09	0	0.00	10	41.00	40.75	-10	2,641	-0.38%
2018/07/06	10	41.90	15	40.07	41.90	-5	2,632	-0.19%
2018/07/05	15	42.13	0	0.00	42.00	15	2,621	0.57%
2018/07/04	0	0.00	11	43.26	42.50	-11	2,618	-0.42%
2018/07/03	20	44.53	22	44.75	43.50	-2	2,613	-0.08%
2018/07/02	10	44.83	0	0.00	44.55	10	2,564	0.39%
2018/06/28	5	43.60	5	43.50	44.15	0	2,405	0.00%
2018/06/22	0	0.00	1	40.65	40.45	-1	2,343	-0.04%
2018/06/20	2	41.00	0	0.00	40.75	2	2,383	0.08%
2018/06/19	2	44.80	0	0.00	44.55	2	2,338	0.09%
2018/06/15	0	0.00	2	44.10	44.90	-2	2,266	-0.09%
2018/06/14	1	43.85	0	0.00	43.80	1	2,220	0.05%
2018/06/08	3	46.02	1	46.10	46.00	2	2,233	0.09%
2018/06/07	3	46.40	0	0.00	46.15	3	2,252	0.13%
2018/06/06	2	47.00	2	47.30	46.90	0	2,247	0.00%
2018/06/05	9	46.53	7	46.68	47.35	2	2,178	0.09%
2018/06/04	2	43.75	0	0.00	43.75	2	2,015	0.10%
2018/05/30	0	0.00	3	39.10	39.05	-3	2,053	-0.15%
2018/05/28	3	40.30	0	0.00	40.60	3	2,075	0.14%
2018/05/25	0	0.00	1	39.80	39.80	-1	2,086	-0.05%
2018/05/23	2	39.60	0	0.00	39.85	2	2,111	0.09%
2018/05/15	10	40.20	0	0.00	40.00	10	2,209	0.45%
2018/05/11	1	39.60	10	40.00	40.20	-9	2,269	-0.40%
2018/05/08	0	0.00	0	39.25	38.80	0	2,294	0.00%
2018/05/07	10	39.25	0	0.00	39.10	10	2,314	0.43%
2018/05/04	0	0.00	5	37.80	37.70	-5	2,350	-0.21%
2018/04/30	5	36.60	0	0.00	36.40	5	2,711	0.18%
2018/04/27	0	0.00	4	36.50	37.35	-4	2,715	-0.15%
2018/04/25	1	36.85	1	35.90	36.80	0	2,770	0.00%
2018/04/24	0	0.00	11	36.36	36.35	-11	2,757	-0.40%
2018/04/23	0	0.00	5	38.00	38.05	-5	2,763	-0.18%
2018/04/17	2	41.85	0	0.00	41.35	2	2,613	0.08%
2018/04/13	0	0.00	1	44.90	45.10	-1	2,570	-0.04%
2018/03/31	1	44.75	0	0.00	44.20	1	2,674	0.04%
2018/03/28	1	46.00	0	0.00	45.80	1	2,667	0.04%
2018/03/23	1	45.85	10	46.05	45.50	-9	2,650	-0.34%
2018/03/21	0	0.00	1	48.75	48.70	-1	2,644	-0.04%
2018/03/20	1	48.10	0	0.00	48.10	1	2,674	0.04%
2018/03/19	0	0.00	2	49.43	49.25	-2	2,712	-0.07%
2018/03/14	5	47.80	1	47.95	47.80	4	2,775	0.14%
2018/03/13	2	48.95	0	0.00	48.90	2	2,767	0.07%
2018/03/09	1	51.30	1	50.80	50.80	0	2,765	0.00%
2018/03/07	10	50.90	0	0.00	50.90	10	2,849	0.35%
2018/03/06	1	51.60	1	52.50	51.70	0	2,892	0.00%
2018/03/05	1	53.20	6	52.08	52.80	-5	2,915	-0.17%
2018/03/01	1	51.70	1	51.70	51.80	0	2,861	0.00%
2018/02/27	1	52.70	1	51.30	50.80	0	2,903	0.00%
2018/02/26	1	52.90	0	0.00	52.20	1	2,943	0.03%
2018/02/23	1	52.50	2	52.25	52.70	-1	2,953	-0.03%
2018/02/22	0	0.00	2	51.70	51.50	-2	2,953	-0.07%
2018/02/21	2	53.05	0	0.00	52.20	2	2,957	0.07%
2018/02/12	0	0.00	3	51.13	50.50	-3	2,944	-0.10%
2018/02/09	3	50.70	0	0.00	50.70	3	2,946	0.10%
2018/02/07	10	51.00	3	51.33	51.00	7	2,883	0.24%
2018/02/06	1	49.50	1	49.90	49.65	0	2,897	0.00%
2018/02/05	2	53.15	1	53.20	52.70	1	2,870	0.03%
2018/02/01	1	58.70	0	0.00	57.50	1	2,945	0.03%
2018/01/31	0	0.00	3	58.40	59.50	-3	2,934	-0.10%
2018/01/29	1	56.50	1	58.90	58.50	0	2,999	0.00%
2018/01/26	6	57.88	1	57.10	57.00	5	2,955	0.17%
2018/01/25	47	58.53	64	58.42	58.90	-17	2,847	-0.60%
2018/01/24	0	0.00	9	55.57	55.90	-9	2,779	-0.32%
2018/01/23	0	0.00	2	53.90	53.10	-2	2,776	-0.07%
2018/01/22	0	0.00	1	54.00	54.00	-1	2,811	-0.04%
2018/01/18	7	52.29	2	52.10	51.20	5	2,825	0.18%
2018/01/15	1	49.80	2	50.25	50.70	-1	2,958	-0.03%
2018/01/09	5	51.00	0	0.00	50.90	5	3,512	0.14%
2018/01/08	1	51.60	0	0.00	51.00	1	3,583	0.03%
2018/01/05	2	52.45	0	0.00	52.30	2	3,640	0.05%
2018/01/04	1	52.90	3	54.03	54.00	-2	3,698	-0.05%
2018/01/03	1	51.50	0	0.00	51.50	1	3,789	0.03%