建準 (2421)-新光-新竹券商分點個股進出

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
109.5
漲跌
▲1.0
漲幅
+0.92%
成交量
2,633張
產業
上市電子零組件類股
782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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/06/12	1	107.50	2.1	108.98	109.50	-1	7,327	-0.01%
2024/06/11	16.1	109.50	12	110.46	108.50	4.1	7,442	0.05%
2024/06/07	20	113.23	5	112.00	111.00	15	7,701	0.19%
2024/06/06	7	115.29	12	117.13	115.50	-5	7,775	-0.06%
2024/06/05	11	115.00	12	116.58	117.00	-1	7,812	-0.01%
2024/06/04	30.2	119.51	3.1	117.53	117.00	27.1	8,010	0.34%
2024/06/03	3.2	119.97	18	119.86	120.00	-14.9	8,330	-0.18%
2024/05/31	1	114.50	15	117.07	118.00	-14	8,603	-0.16%
2024/05/30	17	114.85	6	115.75	115.00	11	8,694	0.13%
2024/05/29	4.1	116.76	25	117.08	117.50	-20.9	8,895	-0.23%
2024/05/28	18	117.75	14	117.00	116.50	4	9,087	0.04%
2024/05/27	11.1	115.37	29	115.47	117.50	-17.9	9,196	-0.19%
2024/05/24	16	111.78	1	112.00	112.00	15	9,253	0.16%
2024/05/23	11	113.82	7	114.07	113.50	4	9,394	0.04%
2024/05/22	3	115.17	64	115.03	115.50	-61	9,767	-0.62%
2024/05/21	2	114.00	20	114.53	114.50	-18	10,031	-0.18%
2024/05/20	8.1	113.19	5	113.60	114.00	3.1	10,135	0.03%
2024/05/17	9	113.00	8	114.44	114.00	1	10,330	0.01%
2024/05/16	3	113.17	1	113.00	113.00	2	10,523	0.02%
2024/05/15	2	112.75	20	112.50	112.50	-18	10,805	-0.17%
2024/05/14	1	112.50	7	113.29	114.00	-6	11,284	-0.05%
2024/05/13	23	112.52	9.1	111.01	112.00	13.9	12,076	0.12%
2024/05/10	87	114.81	73	114.03	114.50	14	12,864	0.11%
2024/05/09	10.1	116.31	21	117.62	119.50	-10.9	13,255	-0.08%
2024/05/08	2	114.75	8	115.44	115.50	-6	13,367	-0.04%
2024/05/07	4	114.13	1	113.50	114.50	3	14,078	0.02%
2024/05/06	21	113.00	1	113.50	114.00	20	14,664	0.14%
2024/05/03	2	113.00	0	0.00	111.50	2	14,980	0.01%
2024/04/30	47.1	113.45	1	115.00	112.50	46.1	15,649	0.29%
2024/04/29	4	114.50	2	115.25	116.00	2	16,083	0.01%
2024/04/26	9	114.94	9.1	115.38	113.00	-0.1	16,379	0.00%
2024/04/25	1	111.50	1	113.50	110.50	0	16,446	0.00%
2024/04/24	5	114.00	5	115.00	113.50	0	16,450	0.00%
2024/04/23	8	109.44	3	109.67	109.50	5	16,467	0.03%
2024/04/22	18	111.39	30.1	111.52	109.00	-12.1	16,612	-0.07%
2024/04/19	6	113.50	8	112.75	112.00	-2	16,680	-0.01%
2024/04/18	7	114.86	6	115.50	115.50	1	16,710	0.01%
2024/04/17	5	116.80	5.2	117.71	116.50	-0.2	16,805	0.00%
2024/04/16	8	116.56	29	115.76	115.50	-21	16,969	-0.12%
2024/04/15	18	120.22	11	120.77	120.50	7	17,056	0.04%
2024/04/12	3	123.17	5	124.00	123.00	-2	17,061	-0.01%
2024/04/11	5	122.40	7.2	123.06	122.50	-2.2	17,176	-0.01%
2024/04/10	39	124.78	13	125.54	123.00	26	17,267	0.15%
2024/04/09	14	129.93	23.1	129.78	128.00	-9	17,307	-0.05%
2024/04/08	27	132.06	37	132.08	132.50	-10	17,458	-0.06%
2024/04/03	3	129.83	2.2	129.73	128.50	0.9	17,543	0.00%
2024/04/02	18.2	130.94	19.3	129.63	128.50	-1.2	17,602	-0.01%
2024/04/01	46.3	132.65	31.5	133.72	134.00	14.8	17,668	0.08%
2024/03/29	128.1	136.42	172.1	136.90	131.00	-44.1	17,620	-0.25%	大買/大賣/
2024/03/28	64	132.32	60	131.90	131.50	4	17,305	0.02%
2024/03/27	22	130.05	25.1	130.94	132.00	-3.1	17,599	-0.02%
2024/03/26	48.1	128.49	45	128.16	129.00	3.1	17,322	0.02%
2024/03/25	22	124.70	24	123.75	125.50	-2	16,892	-0.01%
2024/03/22	7	120.93	11	121.59	120.50	-4	16,746	-0.02%
2024/03/21	12.1	119.04	15	119.70	120.00	-2.9	16,697	-0.02%
2024/03/20	39	120.00	38	119.87	119.00	1	16,679	0.01%
2024/03/19	16	122.16	19.1	121.26	122.00	-3.1	16,634	-0.02%
2024/03/18	10	119.45	16	120.00	123.00	-6	16,533	-0.04%
2024/03/15	9	117.39	1.3	117.85	117.50	7.7	16,458	0.05%
2024/03/14	18.1	117.43	24.3	119.24	118.00	-6.2	16,399	-0.04%
2024/03/13	40	120.47	24	119.69	118.50	16	16,296	0.10%
2024/03/12	6	125.42	13	125.88	126.00	-7	16,042	-0.04%
2024/03/11	13	123.65	12.3	124.38	123.50	0.7	16,071	0.00%
2024/03/08	24	124.23	23.2	125.40	123.00	0.8	16,014	0.01%
2024/03/07	122.2	129.99	47.5	127.99	125.00	74.8	15,879	0.47%	大買/
2024/03/06	82.9	134.07	58.3	133.54	133.50	24.6	15,534	0.16%
2024/03/05	8.8	130.64	39.1	130.09	131.00	-30.3	15,236	-0.20%
2024/03/04	28	129.27	45.3	130.83	127.00	-17.3	15,135	-0.11%
2024/03/01	13.2	130.10	32	130.15	131.00	-18.8	14,965	-0.13%
2024/02/29	16.2	127.16	25	127.06	127.00	-8.8	14,759	-0.06%
2024/02/27	46	125.20	33	125.50	124.50	13	14,539	0.09%
2024/02/26	30.2	126.85	18	126.92	127.50	12.2	14,411	0.08%
2024/02/23	58.7	128.67	43	128.93	125.00	15.7	14,288	0.11%
2024/02/22	41	135.85	31	135.37	132.50	10	13,948	0.07%
2024/02/21	39.1	132.54	37.1	132.89	132.00	2	13,715	0.01%
2024/02/20	45.1	132.41	30.5	132.41	134.00	14.6	13,634	0.11%
2024/02/19	47.2	136.71	80.5	136.61	134.50	-33.3	13,535	-0.25%
2024/02/16	64.5	136.21	46.2	135.43	136.00	18.3	13,404	0.14%
2024/02/15	162.5	138.77	234.2	138.82	138.00	-71.7	13,144	-0.55%	大買/大賣/
2024/02/05	286.2	135.27	193	137.04	132.50	93.2	12,740	0.73%	大買/大賣/
2024/02/02	170.3	131.47	227.9	130.29	134.50	-57.7	12,054	-0.48%	大買/大賣/
2024/02/01	141.6	121.78	143.2	120.45	122.50	-1.6	11,430	-0.01%	大買/大賣/
2024/01/31	74.1	116.51	75	116.67	116.50	-0.9	11,199	-0.01%
2024/01/30	124.8	119.14	106	119.71	118.00	18.8	11,261	0.17%	大買/大賣/
2024/01/29	206	116.38	171	115.66	117.00	35	10,883	0.32%	大買/大賣/
2024/01/26	114	110.88	97.1	110.56	109.00	16.9	10,329	0.16%	大買/
2024/01/25	71.1	109.32	152	112.20	109.00	-80.9	10,066	-0.80%	大賣/
2024/01/24	97.5	111.99	99.2	112.68	111.50	-1.7	9,756	-0.02%
2024/01/23	153	110.54	85.1	109.82	111.50	67.9	9,444	0.72%	大買/
2024/01/22	31	105.60	25.3	105.67	107.50	5.7	8,967	0.06%
2024/01/19	17	99.72	16	99.77	100.50	1	8,676	0.01%
2024/01/18	10.1	98.20	20	97.06	95.60	-9.9	8,518	-0.12%
2024/01/17	16	98.14	6	98.00	97.70	10	8,490	0.12%
2024/01/16	25	100.80	18	100.87	99.40	7	8,459	0.08%
2024/01/15	13	101.58	7	101.50	101.50	6	8,322	0.07%
2024/01/12	27.1	102.65	40	102.78	102.50	-12.9	8,275	-0.16%
2024/01/11	76	101.95	64	101.30	101.50	12	8,245	0.15%
2024/01/10	29	100.38	42	99.83	102.00	-13	8,263	-0.16%
2024/01/09	16.1	98.15	17	97.94	97.50	-0.9	8,176	-0.01%
2024/01/08	9	97.90	2	98.10	98.10	7	8,102	0.09%
2024/01/05	12.2	99.36	5	98.62	98.70	7.2	8,110	0.09%
2024/01/04	14	102.11	19	100.97	101.00	-5	8,137	-0.06%
2024/01/03	47.4	105.68	36	106.33	104.50	11.4	8,332	0.14%
2024/01/02	37	109.39	39	109.51	109.00	-2	8,274	-0.02%
2023/12/29	31.1	108.27	24.3	108.07	107.50	6.8	8,143	0.08%
2023/12/28	33.1	107.09	34	106.72	105.50	-0.9	8,057	-0.01%
2023/12/27	32.1	106.88	48.2	107.28	108.00	-16.1	8,127	-0.20%
2023/12/26	23.1	105.70	17.3	104.86	106.00	5.8	8,206	0.07%
2023/12/25	103.1	107.12	64	108.79	105.00	39.1	8,301	0.47%	大買/
2023/12/22	34	104.88	48.8	105.43	106.00	-14.8	7,963	-0.19%
2023/12/21	1.1	93.70	2	95.35	96.50	-0.9	7,744	-0.01%
2023/12/20	3.1	94.77	3	95.67	94.70	0.1	7,812	0.00%
2023/12/19	2.1	93.23	1	93.60	93.60	1.1	7,904	0.01%
2023/12/18	2	94.40	1	93.90	93.60	1	7,947	0.01%
2023/12/15	6	94.88	5	94.40	93.80	1	8,032	0.01%
2023/12/14	5.1	94.95	8	95.16	95.10	-2.9	8,186	-0.04%
2023/12/13	1	95.10	1	93.90	94.10	0	8,232	0.00%
2023/12/12	5	94.62	2	93.20	93.50	3	8,288	0.04%
2023/12/11	7	94.69	5.5	94.32	94.20	1.5	8,382	0.02%
2023/12/08	1	95.30	2	95.40	95.30	-1	8,450	-0.01%
2023/12/07	8.3	95.00	5	94.70	94.70	3.3	8,538	0.04%
2023/12/06	25.6	98.65	12	98.65	95.40	13.6	8,671	0.16%
2023/12/05	9	94.92	21.2	95.53	96.20	-12.2	8,706	-0.14%
2023/12/04	21.8	95.93	11	95.58	94.00	10.8	8,737	0.12%
2023/12/01	6	99.03	4	98.95	99.00	2	8,752	0.02%
2023/11/30	8.4	98.13	0	0.00	98.40	8.4	8,901	0.09%
2023/11/29	4	99.65	12	99.82	99.60	-8	8,945	-0.09%
2023/11/28	19	97.36	7.5	98.63	98.50	11.5	9,067	0.13%
2023/11/27	6.5	95.45	10.1	95.40	93.60	-3.6	9,242	-0.04%
2023/11/24	5.2	97.48	11	97.80	97.10	-5.8	9,469	-0.06%
2023/11/22	7	99.83	1	99.10	99.10	6	10,020	0.06%
2023/11/21	8	101.81	6.1	101.76	101.50	2	10,285	0.02%
2023/11/20	17	101.65	21	100.12	102.00	-4	10,949	-0.04%
2023/11/17	19	100.13	13	99.62	100.00	6	11,177	0.05%
2023/11/16	9	99.97	16	99.93	101.00	-7	11,857	-0.06%
2023/11/15	29	98.87	37.2	99.38	98.80	-8.2	12,273	-0.07%
2023/11/14	20	97.46	12	97.85	97.10	8	12,830	0.06%
2023/11/13	34.2	98.44	53	97.77	97.90	-18.8	13,796	-0.14%
2023/11/10	47	96.77	6	96.18	95.20	41	14,333	0.29%
2023/11/09	32	99.25	29	99.23	99.60	3	14,575	0.02%
2023/11/08	42	99.65	50	99.08	98.90	-8	14,633	-0.05%
2023/11/07	59	96.47	48	97.03	97.50	11	14,402	0.08%
2023/11/06	42.2	96.45	49.1	96.54	99.70	-7	14,182	-0.05%
2023/11/03	14	91.03	11	92.56	90.80	3	13,849	0.02%
2023/11/02	11	92.60	15	92.93	93.00	-4	13,830	-0.03%
2023/11/01	10	89.38	14	88.49	89.50	-4	13,856	-0.03%
2023/10/31	5	87.00	11	89.60	87.00	-6	13,888	-0.04%
2023/10/30	10	90.45	20	91.57	90.40	-10	13,898	-0.07%
2023/10/27	11	90.00	12	90.23	90.10	-1	13,997	-0.01%
2023/10/26	9	90.02	8	90.53	89.40	1	14,060	0.01%
2023/10/25	27	93.41	18	93.53	93.10	9	14,076	0.06%
2023/10/24	14	93.63	8	93.28	94.50	6	14,810	0.04%
2023/10/23	14	92.30	14	92.91	92.20	0	15,327	0.00%
2023/10/20	27	92.44	24.9	92.67	92.50	2.1	15,897	0.01%
2023/10/19	27	93.82	25.1	93.54	93.80	2	16,900	0.01%
2023/10/18	13	95.40	12	96.64	95.00	1	17,819	0.01%
2023/10/17	24	101.18	20.5	100.61	99.90	3.5	17,877	0.02%
2023/10/16	27	103.13	25	103.68	103.00	2	18,907	0.01%
2023/10/13	20.1	105.85	14	107.00	106.00	6.1	19,585	0.03%
2023/10/12	22.5	107.94	31	107.42	108.50	-8.5	20,038	-0.04%
2023/10/11	52.3	110.71	47.5	107.57	105.00	4.7	20,439	0.02%
2023/10/06	36.3	118.61	34.2	117.14	116.50	2.1	20,700	0.01%
2023/10/05	9.3	116.98	10	117.40	118.50	-0.7	20,878	0.00%
2023/10/04	13.2	116.08	7.5	117.29	117.00	5.7	20,883	0.03%
2023/10/03	59.6	122.24	57	122.34	119.50	2.6	20,916	0.01%
2023/10/02	43.1	121.88	63	121.59	122.00	-19.9	20,971	-0.09%
2023/09/28	38	115.62	42	116.06	116.50	-4	20,867	-0.02%
2023/09/27	57	112.86	52	113.38	115.00	5	20,852	0.02%
2023/09/26	42	112.91	31	113.50	111.00	11	21,236	0.05%
2023/09/25	11	109.64	6	110.50	109.50	5	21,345	0.02%
2023/09/22	41	109.60	38	109.38	109.50	3	21,354	0.01%
2023/09/21	9	106.67	71	106.01	106.50	-62	21,289	-0.29%
2023/09/20	5	108.50	6	107.25	107.50	-1	21,308	0.00%
2023/09/19	43	107.55	41	105.40	107.00	2	21,372	0.01%
2023/09/18	16	110.94	12	110.75	110.50	4	21,265	0.02%
2023/09/15	9	114.28	14	114.29	115.50	-5	21,287	-0.02%
2023/09/14	15	115.47	12	115.33	115.50	3	21,379	0.01%
2023/09/13	6	112.17	7	112.43	112.50	-1	21,744	0.00%
2023/09/12	8	114.38	12	114.88	113.50	-4	21,932	-0.02%
2023/09/11	46	115.80	50	116.16	115.50	-4	22,143	-0.02%
2023/09/08	45	121.34	49	121.01	120.50	-4	22,151	-0.02%
2023/09/07	29	124.31	18	124.81	124.50	11	22,155	0.05%
2023/09/06	14	127.61	10	127.55	127.00	4	22,432	0.02%
2023/09/05	32	125.31	12	125.17	126.50	20	22,712	0.09%
2023/09/04	11	127.09	11.1	127.32	128.00	-0.1	22,644	0.00%
2023/09/01	37.1	131.26	13.1	130.38	128.50	24	22,782	0.11%
2023/08/31	25	133.24	29	131.69	136.00	-4	22,757	-0.02%
2023/08/30	43	134.07	39	134.33	132.00	4	22,673	0.02%
2023/08/29	38.1	133.33	38.1	133.47	132.00	0	22,883	0.00%
2023/08/28	55	134.77	58.1	134.01	132.50	-3.1	22,896	-0.01%
2023/08/25	136	142.95	59.1	143.29	141.00	76.9	22,831	0.34%	大買/
2023/08/24	117	150.89	122	148.36	144.50	-5	22,784	-0.02%	大買/大賣/
2023/08/23	73.2	146.64	62.1	145.85	145.00	11.1	22,838	0.05%
2023/08/22	125.1	149.78	119	147.86	145.50	6.1	23,738	0.03%	大買/大賣/
2023/08/21	102	147.13	107	146.20	151.00	-5	23,305	-0.02%	大買/大賣/
2023/08/18	140.1	145.35	118	142.95	137.50	22.1	22,972	0.10%	大買/大賣/
2023/08/17	197	147.49	188.3	147.57	147.50	8.7	22,528	0.04%	大買/大賣/
2023/08/16	75	137.17	115	138.21	143.50	-40	21,786	-0.18%	大賣/
2023/08/15	46.1	130.40	38.4	129.96	130.50	7.7	21,880	0.04%
2023/08/14	43	124.16	38.1	123.91	124.00	4.9	21,769	0.02%
2023/08/11	3	129.33	2.1	127.88	130.00	0.9	21,742	0.00%
2023/08/10	2.2	123.59	6.2	124.76	123.50	-4	21,931	-0.02%
2023/08/09	4.4	137.30	6.1	136.26	137.00	-1.7	21,988	-0.01%
2023/08/08	11.2	135.74	3.1	135.82	136.00	8.1	22,187	0.04%
2023/08/07	13.1	136.36	7	135.86	139.00	6.1	22,401	0.03%
2023/08/04	6.1	123.64	6	121.42	128.50	0.1	22,641	0.00%
2023/08/02	2	118.00	7.3	119.74	117.00	-5.3	23,300	-0.02%
2023/08/01	3	125.02	17	124.12	130.00	-14	24,394	-0.06%
2023/07/31	5	139.08	14	135.93	132.00	-9	24,482	-0.04%
2023/07/28	5	141.31	7.2	142.33	144.50	-2.2	24,568	-0.01%
2023/07/27	97.4	149.69	182	149.44	145.00	-84.6	24,523	-0.34%	大賣/
2023/07/26	103	143.69	77	143.52	141.00	26	23,764	0.11%	大買/
2023/07/25	55.2	144.93	52.7	143.45	139.00	2.5	23,183	0.01%
2023/07/24	125.5	145.64	99	145.47	143.50	26.5	22,575	0.12%	大買/
2023/07/21	180.2	131.71	136.3	131.72	137.50	44	21,528	0.20%	大買/大賣/
2023/07/20	10	122.35	35.5	122.79	125.00	-25.5	20,557	-0.12%
2023/07/19	190.3	114.68	190.4	114.65	114.00	-0.1	20,318	0.00%	大買/大賣/
2023/07/18	77	107.07	119	107.56	112.50	-42	19,201	-0.22%	大賣/
2023/07/17	81	97.48	91	99.29	102.50	-10	18,442	-0.05%
2023/07/14	112	99.42	45	99.73	101.00	67	17,939	0.37%	大買/
2023/07/13	94.6	98.91	75	98.89	96.30	19.6	17,454	0.11%
2023/07/12	6.3	94.29	11	93.85	93.80	-4.7	17,025	-0.03%
2023/07/11	5	92.06	2	91.75	90.70	3	16,783	0.02%
2023/07/10	36	91.56	38.1	90.95	90.10	-2	16,667	-0.01%
2023/07/07	17	96.14	16	95.15	92.80	1	16,520	0.01%
2023/07/06	11	98.09	5.1	98.67	96.70	5.9	16,301	0.04%
2023/07/05	8	101.81	16	101.55	102.00	-8	16,095	-0.05%
2023/07/04	111	103.32	104	104.64	108.00	7	15,884	0.04%	大買/大賣/
2023/07/03	45.2	98.43	63	98.51	102.00	-17.8	15,347	-0.12%
2023/06/30	21	92.85	15	92.55	93.00	6	14,909	0.04%
2023/06/29	9	90.94	7	91.01	91.40	2	14,811	0.01%
2023/06/28	12	89.50	22.3	89.48	89.30	-10.3	14,780	-0.07%
2023/06/27	10.2	86.78	21	87.10	87.00	-10.9	14,780	-0.07%
2023/06/26	12.2	90.22	8	90.08	89.80	4.2	14,745	0.03%
2023/06/21	55	91.73	48	91.98	92.10	7	14,717	0.05%
2023/06/20	8	90.85	18	91.29	90.40	-10	14,682	-0.07%
2023/06/19	56	94.30	37.1	93.18	90.20	18.9	14,599	0.13%
2023/06/16	51	92.63	61.3	92.37	92.00	-10.3	14,162	-0.07%
2023/06/15	56.3	91.58	53.1	91.29	90.10	3.3	13,900	0.02%
2023/06/14	48.1	90.76	28.1	91.25	92.70	20	13,578	0.15%
2023/06/13	4	88.30	11.2	88.09	88.30	-7.2	13,405	-0.05%
2023/06/12	34.2	86.90	63.5	85.86	85.10	-29.3	13,270	-0.22%
2023/06/09	55.1	91.66	48	91.20	91.20	7.1	12,936	0.05%
2023/06/08	14	88.71	7.1	88.55	88.40	6.9	12,556	0.05%
2023/06/07	17.2	89.92	17	89.71	89.80	0.2	12,450	0.00%
2023/06/06	31	88.30	5	88.70	87.60	26	12,210	0.21%
2023/06/05	5	87.52	23	86.87	87.90	-18	12,078	-0.15%
2023/06/02	62	89.32	71	89.08	87.90	-9	11,920	-0.08%
2023/06/01	16	87.73	18	87.40	88.20	-2	11,438	-0.02%
2023/05/31	27	86.07	68	86.58	86.80	-41	11,172	-0.37%
2023/05/30	38	88.69	27.2	88.06	87.90	10.8	10,847	0.10%
2023/05/29	235	88.81	192	88.49	89.00	43	10,580	0.41%	大買/大賣/
2023/05/26	273	85.40	271	85.89	84.50	2	9,771	0.02%	大買/大賣/
2023/05/25	22	80.65	36	80.92	81.50	-14	8,547	-0.16%
2023/05/24	8	71.80	11.1	72.45	74.10	-3.1	8,237	-0.04%
2023/05/23	72.2	72.61	66.9	73.39	72.00	5.4	8,023	0.07%
2023/05/22	45	71.88	32	72.35	72.30	13	7,791	0.17%
2023/05/19	89	70.99	97	71.23	71.70	-8	7,502	-0.11%
2023/05/18	18	67.57	13	67.53	68.20	5	6,752	0.07%
2023/05/17	18	66.53	5	66.76	66.30	13	6,480	0.20%
2023/05/16	30	65.25	25	65.58	64.80	5	6,224	0.08%
2023/05/15	11	64.52	5	65.02	65.50	6	5,967	0.10%
2023/05/12	20	64.59	20	64.13	65.00	0	5,841	0.00%
2023/05/11	70	65.67	64	66.19	65.00	6	5,603	0.11%
2023/05/10	82	67.62	91	67.73	68.20	-9	5,334	-0.17%
2023/05/09	207	66.82	199	67.93	67.60	8	4,964	0.16%	大買/大賣/
2023/05/08	91	64.42	88	63.92	66.00	3	4,214	0.07%
2023/05/05	8	59.58	23	60.95	61.60	-15	3,060	-0.49%
2023/05/04	14	55.89	23.2	55.74	56.00	-9.2	2,856	-0.32%
2023/05/03	1	52.40	2	53.10	52.50	-1	2,667	-0.04%
2023/05/02	4	53.80	0	0.00	54.00	4	2,645	0.15%
2023/04/28	2	52.40	1	52.60	52.60	1	2,610	0.04%
2023/04/27	2	52.00	1	52.00	51.80	1	2,589	0.04%
2023/04/26	3	51.33	3	51.50	52.50	0	2,571	0.00%
2023/04/25	9	51.24	12	51.31	50.90	-3	2,543	-0.12%
2023/04/24	10	52.28	2	52.05	53.10	8	2,492	0.32%
2023/04/21	6	52.33	3	52.30	51.30	3	2,474	0.12%
2023/04/20	1	53.60	7	53.06	53.30	-6	2,475	-0.24%
2023/04/19	3	53.90	0	54.80	53.70	3	2,460	0.12%
2023/04/18	17	55.15	16	55.19	55.00	1	2,436	0.04%
2023/04/17	17.2	55.53	20	55.63	56.00	-2.8	2,334	-0.12%
2023/04/14	4	53.05	0	0.00	52.90	4	2,157	0.19%
2023/04/13	1	52.70	0.2	52.60	52.50	0.8	2,130	0.04%
2023/04/12	1	53.29	1	53.20	52.80	0	2,106	0.00%
2023/04/11	0	0.00	23	52.51	53.00	-23	2,068	-1.11%
2023/04/10	2	51.75	0	51.80	51.80	2	2,011	0.10%
2023/04/07	7.1	52.02	2	51.70	51.70	5.1	1,988	0.26%
2023/04/06	11	53.07	0	0.00	53.50	11	1,946	0.57%
2023/03/31	0	52.32	1	52.50	52.40	-1	1,896	-0.05%
2023/03/30	0	0.00	2	53.15	52.50	-2	1,873	-0.11%
2023/03/29	2	52.00	0	0.00	52.00	2	1,822	0.11%
2023/03/28	4	51.45	11	51.49	51.80	-7	1,782	-0.39%
2023/03/27	7	53.31	2	53.30	52.90	5	1,692	0.30%
2023/03/24	17	51.33	1	51.10	51.40	16	1,583	1.01%
2023/03/23	0	0.00	16	50.84	51.30	-16	1,535	-1.04%
2023/03/22	5	50.41	14	50.81	50.50	-9	1,470	-0.61%
2023/03/21	11	49.44	1	48.80	49.10	10	1,364	0.73%
2023/03/20	1	48.35	5	48.54	47.60	-4	1,311	-0.31%
2023/03/17	2	47.97	0	0.00	48.10	2	1,344	0.15%
2023/03/16	0	47.65	1	47.80	47.55	-1	1,401	-0.07%
2023/03/15	2	47.40	3	48.22	47.85	-1	1,490	-0.07%
2023/03/14	2	46.35	1	46.75	46.95	1	1,519	0.07%
2023/03/13	11	45.94	7.2	45.80	46.10	3.8	1,515	0.25%
2023/03/10	7.1	45.10	7.4	45.57	45.20	-0.3	1,529	-0.02%
2023/03/09	2	45.63	2	45.40	45.05	0	1,548	0.00%
2023/03/08	8	45.09	1	44.35	45.30	7	1,570	0.45%
2023/03/07	4	43.89	0	0.00	43.85	4	1,554	0.26%
2023/03/06	2	44.30	0	0.00	44.20	2	1,556	0.13%
2023/03/01	0	0.00	1	44.25	43.80	-1	1,594	-0.06%
2023/02/21	0	0.00	1	42.95	42.80	-1	1,625	-0.06%
2023/02/15	2	42.40	0	0.00	42.40	2	1,773	0.11%
2023/02/14	0	0.00	1	42.35	42.20	-1	1,816	-0.06%
2023/02/10	2	42.35	0	0.00	42.10	2	1,911	0.10%
2023/02/08	0	0.00	4	43.20	43.25	-4	2,138	-0.19%
2023/02/06	0	0.00	1	43.50	43.40	-1	2,158	-0.05%
2023/02/03	1.3	42.93	2	43.00	43.30	-0.7	2,165	-0.03%
2023/02/02	1.8	43.49	0	0.00	43.55	1.8	2,162	0.08%
2023/01/31	3	42.35	1	42.60	42.55	2	2,203	0.09%
2023/01/30	0.2	42.50	0	0.00	42.40	0.2	2,213	0.01%
2023/01/13	0	41.25	0	0.00	41.05	0	2,258	0.00%
2023/01/12	0	42.05	0	0.00	41.35	0	2,292	0.00%
2023/01/11	0	0.00	0	42.30	42.30	0	2,302	0.00%
2023/01/10	0.2	43.00	100	42.32	42.10	-99.8	2,314	-4.31%
2022/12/26	0	44.50	2	44.55	44.55	-2	2,422	-0.08%
2022/12/23	1.2	44.89	1	44.85	44.85	0.2	2,420	0.01%
2022/12/20	0.2	44.86	1	45.85	44.85	-0.8	2,388	-0.03%
2022/12/16	2	46.85	0	0.00	46.70	2	2,366	0.08%
2022/12/15	1.1	46.42	1	46.85	46.90	0.1	2,336	0.00%
2022/12/14	1	45.90	1	45.40	46.00	0	2,312	0.00%
2022/12/13	1	45.05	0	0.00	44.85	1	2,286	0.04%
2022/12/12	1.2	44.04	1	44.55	44.40	0.2	2,268	0.01%
2022/12/09	18	46.51	19	46.27	45.20	-1	2,253	-0.04%
2022/12/08	28	45.60	31	45.19	45.80	-3	2,185	-0.14%
2022/12/07	66	44.92	80	44.48	43.85	-14	2,109	-0.66%
2022/12/06	14	48.54	16	48.72	48.15	-2	1,977	-0.10%
2022/12/05	3	47.55	1	47.60	48.10	2	1,859	0.11%
2022/12/02	25	47.33	12	47.52	47.95	13	1,809	0.72%
2022/12/01	2	47.18	4	46.48	47.20	-2	1,744	-0.11%
2022/11/30	4	47.46	1	47.00	47.00	3	1,695	0.18%
2022/11/29	2	45.88	0.1	46.35	45.95	1.9	1,630	0.12%
2022/11/28	0	0.00	0.1	45.85	45.95	-0.1	1,606	0.00%
2022/11/25	0	0.00	2	45.70	44.90	-2	1,600	-0.12%
2022/11/24	2	45.40	6	46.10	45.40	-4	1,592	-0.25%
2022/11/23	52	45.98	1.1	45.66	46.05	50.9	1,564	3.25%
2022/11/22	50	45.24	0	0.00	45.20	50	1,545	3.24%
2022/11/21	3	44.97	2	45.00	44.65	1	1,543	0.06%
2022/11/18	0.1	46.00	0	0.00	45.40	0.1	1,535	0.00%
2022/11/17	1	45.90	2	45.78	45.75	-1	1,515	-0.07%
2022/11/16	3.2	45.58	2	45.35	45.55	1.2	1,485	0.08%
2022/11/15	1	44.50	0	0.00	44.60	1	1,449	0.07%
2022/11/14	2	44.35	2	44.40	44.35	0	1,431	0.00%
2022/11/11	2	45.60	5	44.76	44.25	-3	1,424	-0.21%
2022/11/10	1	45.25	0	0.00	45.65	1	1,376	0.07%
2022/11/09	2	44.90	8	44.95	45.05	-6	1,349	-0.44%
2022/11/08	2	46.34	6	44.88	45.00	-4	1,335	-0.30%
2022/11/07	20	45.45	2	45.18	46.10	18	1,279	1.41%
2022/11/04	19	42.04	15	42.10	43.55	4	1,161	0.34%
2022/11/03	0	0.00	1	41.75	42.00	-1	1,083	-0.09%
2022/11/02	1	41.45	1	41.45	41.40	0	1,121	0.00%
2022/11/01	1	40.75	2	40.55	40.75	-1	1,176	-0.08%
2022/10/31	4	40.20	0	0.00	40.20	4	1,199	0.33%
2022/10/27	0	0.00	3	41.25	42.15	-3	1,254	-0.24%
2022/10/26	1.6	39.27	0	0.00	39.25	1.6	1,289	0.12%
2022/10/24	0	0.00	1	41.75	41.70	-1	1,405	-0.07%
2022/10/20	0.5	39.61	0	0.00	38.85	0.5	1,381	0.03%
2022/10/19	2	41.70	8	41.35	40.50	-6	1,351	-0.44%
2022/10/18	1	40.11	0	0.00	40.40	1	1,349	0.08%
2022/10/17	5	40.74	5	40.65	40.70	0	1,368	0.00%
2022/10/14	3	41.52	7	41.74	41.75	-4	1,371	-0.29%
2022/10/13	2	41.43	3	41.35	40.85	-1	1,401	-0.07%
2022/10/12	4	40.19	4	39.74	40.90	0	1,376	0.00%
2022/10/11	2	39.18	4	39.41	39.45	-2	1,324	-0.15%
2022/10/07	0	0.00	1	38.70	38.90	-1	1,309	-0.08%
2022/10/06	0	0.00	2	38.50	38.90	-2	1,308	-0.15%
2022/09/21	0	39.80	0.1	40.20	39.55	-0.1	1,492	-0.01%
2022/09/14	1	41.35	0	0.00	41.90	1	1,510	0.07%
2022/09/13	0	0.00	1	41.75	41.65	-1	1,505	-0.07%
2022/09/08	0	0.00	1	39.70	39.65	-1	1,497	-0.07%
2022/09/07	1	39.15	0	0.00	39.30	1	1,498	0.07%
2022/09/06	0	0.00	5	39.23	39.40	-5	1,501	-0.33%
2022/09/05	0.1	40.56	1	40.50	40.20	-0.9	1,497	-0.06%
2022/09/02	2	40.93	0	0.00	40.75	2	1,494	0.13%
2022/08/31	0	42.11	0	0.00	42.05	0	1,493	0.00%
2022/08/30	0	0.00	1	42.10	42.25	-1	1,493	-0.07%
2022/08/29	0.5	42.00	0	0.00	42.10	0.5	1,491	0.03%
2022/08/26	0	0.00	4	41.59	42.10	-4	1,482	-0.27%
2022/08/23	0	42.70	0	0.00	42.80	0	1,463	0.00%
2022/08/22	1.5	42.35	16	42.55	42.20	-14.5	1,453	-1.00%
2022/08/18	4.1	43.50	0	0.00	43.70	4.1	1,424	0.29%
2022/08/17	0	0.00	3	43.85	43.90	-3	1,416	-0.21%
2022/08/16	14	43.73	0	0.00	43.50	14	1,416	0.99%
2022/08/15	0.2	42.90	0	0.00	43.10	0.2	1,409	0.01%
2022/08/12	0	0.00	4	43.15	42.70	-4	1,391	-0.29%
2022/08/11	0	42.85	0	42.85	43.25	0	1,374	0.00%
2022/08/10	2	43.28	1	43.45	43.55	1	1,356	0.07%
2022/08/09	1.6	42.69	5	41.95	43.60	-3.4	1,335	-0.25%
2022/08/08	7	41.51	11	41.89	42.40	-4	1,285	-0.31%
2022/08/05	7.2	41.43	0	0.00	41.25	7.2	1,223	0.59%
2022/08/04	0.2	41.02	5	41.45	41.70	-4.8	1,199	-0.40%
2022/08/03	0	41.61	5	41.57	41.75	-5	1,176	-0.42%
2022/08/02	4	41.74	1	41.50	41.85	3	1,120	0.27%
2022/08/01	14	40.59	10	40.88	40.75	4	1,048	0.38%
2022/07/29	44	39.51	41	38.76	38.75	3	972	0.31%
2022/07/28	1.5	38.80	1	38.50	38.25	0.5	913	0.05%
2022/07/26	0	0.00	0	38.65	38.10	0	902	0.00%
2022/07/25	0	38.50	10	38.85	38.45	-10	893	-1.12%
2022/07/22	0	0.00	10.7	38.28	38.65	-10.7	871	-1.23%
2022/07/21	5	37.54	11	37.16	37.70	-6	839	-0.71%
2022/07/20	28	37.43	13	37.42	37.40	15	816	1.84%
2022/07/19	0	0.00	2	35.95	35.75	-2	758	-0.26%
2022/07/15	0.1	33.50	0	0.00	33.60	0.1	722	0.02%
2022/07/13	0	0.00	0.1	32.80	32.95	-0.1	711	-0.01%
2022/07/12	1.6	31.38	0	0.00	31.30	1.6	708	0.23%
2022/07/11	0	0.00	0.1	33.55	33.50	-0.1	681	-0.01%
2022/07/07	0	31.65	0	0.00	31.50	0	646	0.00%
2022/07/06	0.3	31.55	0	0.00	30.55	0.3	635	0.04%
2022/07/05	0.2	32.75	0	0.00	32.85	0.2	626	0.03%
2022/07/04	1	32.55	1	33.05	33.30	0	629	0.00%
2022/07/01	1	32.60	0	0.00	31.95	1	611	0.16%
2022/06/30	1	33.80	0	0.00	33.30	1	592	0.17%
2022/06/29	2	34.50	0	0.00	34.45	2	573	0.35%
2022/06/28	1	35.00	0	0.00	34.95	1	575	0.17%
2022/06/27	0.1	36.40	0	0.00	36.30	0.1	577	0.02%
2022/06/24	0	0.00	1	36.50	36.00	-1	577	-0.17%
2022/06/20	4	35.79	0	0.00	35.30	4	573	0.70%
2022/06/17	4	36.60	10	36.60	36.35	-6	581	-1.03%
2022/06/15	0	0.00	3	38.55	38.15	-3	608	-0.49%
2022/06/14	3	38.00	1	37.65	38.60	2	621	0.32%
2022/06/13	2	38.05	0	0.00	38.05	2	634	0.32%
2022/06/10	0	0.00	1	38.75	38.85	-1	653	-0.15%
2022/06/08	0	38.15	1	37.85	37.85	-1	662	-0.15%
2022/05/30	0	0.00	1	38.00	37.95	-1	789	-0.13%
2022/05/24	1	38.50	0	0.00	37.00	1	892	0.11%
2022/05/23	1	38.00	2	38.23	38.25	-1	923	-0.11%
2022/05/19	6	36.30	0	0.00	36.60	6	1,099	0.55%
2022/05/11	0	0.00	1	36.40	36.75	-1	1,493	-0.07%
2022/05/10	1	34.90	0	0.00	36.00	1	1,535	0.07%
2022/05/06	1	35.60	0	0.00	36.70	1	1,698	0.06%
2022/04/29	0	38.20	0	0.00	38.50	0	1,993	0.00%
2022/04/25	0	0.00	2	38.10	37.90	-2	2,993	-0.07%
2022/04/22	0	0.00	3	39.05	39.20	-3	3,112	-0.10%
2022/04/18	1	39.45	0	0.00	39.45	1	3,163	0.03%
2022/04/13	2	38.80	0	0.00	39.20	2	3,175	0.06%
2022/04/12	2	39.30	0	0.00	39.20	2	3,180	0.06%
2022/04/11	2	39.75	0	0.00	39.45	2	3,185	0.06%
2022/03/24	1	43.10	0	0.00	42.95	1	3,689	0.03%
2022/03/23	1.1	42.71	0	0.00	42.95	1.1	3,705	0.03%
2022/03/21	1	43.50	0	0.00	43.25	1	3,699	0.03%
2022/03/18	1	43.00	2	42.85	43.00	-1	3,691	-0.03%
2022/03/17	2	42.03	0	42.75	42.75	2	3,691	0.05%
2022/03/16	2	41.00	2	41.15	41.20	0	3,692	0.00%
2022/03/15	1	41.60	0	0.00	41.20	1	3,701	0.03%
2022/03/08	0	0.00	0.2	42.70	42.25	-0.2	3,734	-0.01%
2022/03/04	1	43.95	0.3	44.15	43.90	0.7	3,814	0.02%
2022/03/03	0.2	44.90	4	44.90	44.95	-3.8	3,828	-0.10%
2022/03/02	1	45.00	0	44.90	45.05	1	3,900	0.03%
2022/02/25	4	45.96	0	0.00	45.15	4	4,259	0.09%
2022/02/24	14	46.64	9	46.57	45.35	5	4,296	0.12%
2022/02/23	5	46.05	9	45.97	46.75	-4	4,430	-0.09%
2022/02/22	1	45.40	2	45.13	45.20	-1	4,542	-0.02%
2022/02/21	4	46.28	0	0.00	45.80	4	4,501	0.09%
2022/02/18	2	47.50	12	47.63	48.45	-10	4,363	-0.23%
2022/02/17	4	45.98	0	0.00	45.70	4	4,183	0.10%
2022/02/16	3	46.90	1	46.90	46.85	2	4,080	0.05%
2022/02/14	0	45.00	17.1	46.33	46.55	-17.1	4,027	-0.42%
2022/02/11	0	0.00	1	47.15	46.20	-1	3,992	-0.03%
2022/02/10	3	46.78	7	46.32	47.10	-4	3,964	-0.10%
2022/02/09	0	0.00	8	47.16	47.60	-8	3,925	-0.20%
2022/02/08	10	46.86	7	46.54	47.05	3	3,864	0.08%
2022/02/07	9	44.30	3	44.37	45.25	6	3,761	0.16%
2022/01/26	4	42.60	35	42.31	42.30	-31	3,695	-0.84%
2022/01/25	5	42.46	0	0.00	41.80	5	3,663	0.14%
2022/01/24	21.1	44.75	15	44.76	44.45	6.1	3,558	0.17%
2022/01/21	64	47.33	27	47.11	44.65	37	3,453	1.07%
2022/01/20	13.2	47.02	39	47.93	48.10	-25.8	3,180	-0.81%
2022/01/19	61	46.97	53	46.88	47.20	8	2,850	0.28%
2022/01/18	5	45.51	2	45.80	45.75	3	2,558	0.12%
2022/01/17	2	45.18	3	45.05	44.35	-1	2,454	-0.04%
2022/01/14	1	42.05	1	42.25	42.90	0	2,341	0.00%
2022/01/13	0	0.00	1	43.20	42.85	-1	2,343	-0.04%
2022/01/11	1	42.40	3	43.52	42.40	-2	2,312	-0.09%
2022/01/10	3	43.50	0	0.00	43.50	3	2,297	0.13%
2022/01/07	1	42.10	7	42.37	42.65	-6	2,294	-0.26%
2022/01/05	0	0.00	2.1	43.00	42.90	-2.1	2,267	-0.09%
2022/01/03	2	43.40	0.3	43.40	43.15	1.7	2,240	0.08%
2021/12/30	6	44.21	2	44.20	44.40	4	2,207	0.18%
2021/12/29	1	45.05	0.3	45.08	45.05	0.7	2,186	0.03%
2021/12/28	5	44.78	5	44.39	46.15	0	2,072	0.00%
2021/12/27	1	42.60	0	0.00	42.50	1	1,952	0.05%
2021/12/24	3	42.48	2	43.00	42.00	1	1,948	0.05%
2021/12/23	10	42.60	3	42.55	42.50	7	1,931	0.36%
2021/12/22	1.1	42.58	9	43.89	42.25	-7.9	1,879	-0.42%
2021/12/21	2	39.55	33	39.84	40.05	-31	1,723	-1.80%
2021/12/20	33	39.80	0	0.00	40.05	33	1,719	1.92%
2021/12/17	5	39.77	0	0.00	39.70	5	1,708	0.29%
2021/12/16	0	0.00	1	40.60	40.65	-1	1,689	-0.06%
2021/12/14	5.2	39.88	1	39.95	39.95	4.2	1,683	0.25%
2021/12/13	2	40.55	0	0.00	40.45	2	1,671	0.12%
2021/12/10	3	40.95	6	40.96	40.95	-3	1,661	-0.18%
2021/12/09	0	0.00	1	41.85	41.75	-1	1,645	-0.06%
2021/12/08	2	40.95	3	41.65	41.05	-1	1,622	-0.06%
2021/12/07	3.1	41.03	2	41.45	40.80	1.1	1,600	0.07%
2021/12/06	3.1	41.44	0	0.00	41.45	3.1	1,574	0.19%
2021/12/03	5	41.88	1	41.80	41.80	4	1,573	0.25%
2021/12/02	0	0.00	2	42.08	41.80	-2	1,563	-0.13%
2021/12/01	1	42.40	2	41.58	43.45	-1	1,533	-0.07%
2021/11/30	2.1	41.96	0	0.00	41.70	2.1	1,492	0.14%
2021/11/29	6	41.87	10	42.01	41.70	-4	1,395	-0.29%
2021/11/26	2	44.00	11	43.89	43.20	-9	1,356	-0.66%
2021/11/25	22	47.02	17	46.97	46.00	5	1,264	0.40%
2021/11/24	55	45.83	45	46.00	45.55	10	1,162	0.86%
2021/11/23	6	43.73	2	43.83	44.00	4	873	0.46%
2021/11/22	7.3	43.98	5	44.18	44.50	2.3	822	0.28%
2021/11/19	6	41.82	4	42.08	42.55	2	645	0.31%
2021/11/15	0	0.00	20	38.34	38.65	-20	493	-4.05%
2021/11/12	1	38.40	0	0.00	38.50	1	494	0.20%
2021/11/11	0	0.00	2	38.55	38.95	-2	496	-0.40%
2021/11/09	1	38.35	0	0.00	38.50	1	516	0.19%
2021/11/08	1	39.10	0	0.00	38.90	1	513	0.19%
2021/11/05	1	40.20	0	0.00	40.20	1	515	0.19%
2021/11/04	1	39.75	0	0.00	39.70	1	499	0.20%
2021/11/01	2	39.10	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	0	0.00	1	37.95	38.05	-1	592	-0.17%
2021/10/26	1	38.05	0	0.00	37.95	1	587	0.17%
2021/10/25	1	38.55	0	0.00	38.45	1	583	0.17%
2021/10/22	1	38.55	0.1	38.85	39.05	0.9	590	0.15%
2021/10/21	0	0.00	49	38.01	40.45	-49	580	-8.44%
2021/10/20	1	38.00	51	38.05	37.95	-50	567	-8.82%
2021/10/14	0	0.00	1	36.60	37.00	-1	609	-0.16%
2021/10/12	1	36.85	0	0.00	36.70	1	632	0.16%
2021/10/04	0	0.00	4	36.54	36.25	-4	727	-0.55%
2021/10/01	2	37.40	0	0.00	36.20	2	730	0.27%
2021/09/29	0.1	38.90	0	0.00	38.70	0.1	753	0.01%
2021/09/28	2	39.20	0	0.00	39.20	2	772	0.26%
2021/09/27	0	0.00	25	39.50	39.35	-25	781	-3.20%
2021/09/24	1	38.95	0	0.00	39.00	1	789	0.13%
2021/09/17	0	0.00	17	39.49	39.30	-17	808	-2.10%
2021/09/16	0	0.00	15	39.25	39.55	-15	825	-1.82%
2021/09/09	1	39.60	0	0.00	39.50	1	902	0.11%
2021/09/03	0	40.00	0	0.00	39.30	0	917	0.00%
2021/09/01	1	39.80	0	0.00	39.80	1	932	0.11%
2021/08/30	1	39.60	2	39.50	39.50	-1	941	-0.11%
2021/08/27	0	39.25	0	0.00	39.15	0	952	0.00%
2021/08/23	0	0.00	2	38.60	38.70	-2	1,006	-0.20%
2021/08/20	1	37.30	0	0.00	37.90	1	1,011	0.10%
2021/08/16	2	36.50	0	0.00	36.40	2	1,023	0.20%
2021/08/13	2	38.50	0	0.00	37.70	2	1,025	0.20%
2021/08/12	0	0.00	1	38.50	38.55	-1	1,032	-0.10%
2021/08/11	2	38.03	0	0.00	38.10	2	1,042	0.19%
2021/08/10	1	39.05	8	39.15	39.10	-7	1,042	-0.67%
2021/08/09	3	39.55	3.2	39.54	39.35	-0.2	1,069	-0.02%
2021/08/06	2.1	39.67	8.8	39.76	39.55	-6.7	1,087	-0.62%
2021/08/05	8	40.46	8	40.61	40.15	0	1,126	0.00%
2021/08/04	0	0.00	17	41.86	41.80	-17	1,156	-1.47%
2021/08/02	0	43.85	0	0.00	43.75	0	1,223	0.00%
2021/07/27	0	0.00	4	44.46	44.25	-4	1,386	-0.29%
2021/07/26	1	44.85	0	0.00	44.45	1	1,430	0.07%
2021/07/21	2.8	44.45	0	0.00	44.20	2.8	1,488	0.19%
2021/07/20	0	46.97	6	46.60	46.50	-6	1,502	-0.40%
2021/07/19	5	47.00	0	0.00	47.20	5	1,507	0.33%
2021/07/16	2	47.63	3	47.77	47.30	-1	1,545	-0.06%
2021/07/15	2	47.50	2	47.80	47.45	0	1,573	0.00%
2021/07/14	2	47.50	4	47.59	47.65	-2	1,602	-0.12%
2021/07/13	5	47.96	6	47.97	48.05	-1	1,600	-0.06%
2021/07/12	1	46.40	0	0.00	47.45	1	1,566	0.06%
2021/07/07	0	0.00	1	45.40	45.40	-1	1,622	-0.06%
2021/07/05	1	45.50	1	46.30	46.15	0	1,666	0.00%
2021/07/01	2	45.55	0	0.00	45.15	2	1,727	0.12%
2021/06/24	1	46.20	0	0.00	46.15	1	1,837	0.05%
2021/06/23	1	46.75	3	46.27	46.75	-2	1,835	-0.11%
2021/06/21	1	45.65	0	0.00	45.50	1	1,832	0.05%
2021/06/18	2	45.60	0	0.00	46.50	2	1,846	0.11%
2021/06/09	0	0.00	1	45.20	44.80	-1	1,996	-0.05%
2021/06/08	0	0.00	7	45.07	45.00	-7	2,061	-0.34%
2021/06/07	0	0.00	1	43.50	44.45	-1	2,097	-0.05%
2021/06/04	0	0.00	1	44.90	44.65	-1	2,109	-0.05%
2021/06/02	7	44.99	2	44.95	45.00	5	2,191	0.23%
2021/06/01	8	45.28	7	44.20	45.95	1	2,234	0.04%
2021/05/31	0	0.00	3	43.70	43.45	-3	2,243	-0.13%
2021/05/28	1	43.30	0	0.00	43.35	1	2,285	0.04%
2021/05/27	6	42.31	7	43.28	43.50	-1	2,320	-0.04%
2021/05/26	1	42.50	0	0.00	42.90	1	2,377	0.04%
2021/05/25	15	42.56	6	43.14	42.50	9	2,453	0.37%
2021/05/20	0.1	41.20	0	0.00	40.65	0.1	2,689	0.00%
2021/05/19	5	41.80	5	42.50	42.20	0	2,754	0.00%
2021/05/18	3.2	42.50	0	0.00	42.70	3.2	2,772	0.12%
2021/05/14	0.1	42.00	0	0.00	42.30	0.1	2,850	0.00%
2021/05/13	1	40.85	0.1	38.40	41.50	0.9	2,835	0.03%
2021/05/12	1	39.50	0.7	40.35	40.05	0.3	2,810	0.01%
2021/05/11	5.6	45.04	9	44.22	43.75	-3.4	2,768	-0.12%
2021/05/10	0.2	47.20	0	0.00	46.95	0.2	2,716	0.01%
2021/05/07	2	47.10	10	47.12	48.10	-8	2,715	-0.29%
2021/05/06	7	49.30	2	48.95	48.90	5	2,696	0.19%
2021/05/05	0	0.00	2	49.20	48.80	-2	2,706	-0.07%
2021/05/04	0	0.00	2	49.25	49.30	-2	2,745	-0.07%
2021/05/03	158.2	52.33	89	53.34	51.70	69.2	2,763	2.50%	大買/
2021/04/29	13	52.97	86	53.30	52.90	-73	2,757	-2.65%
2021/04/28	6	52.83	9	53.02	53.00	-3	2,750	-0.11%
2021/04/27	8	52.20	8	52.40	52.70	0	2,769	0.00%
2021/04/26	25	52.14	23	52.38	52.20	2	2,777	0.07%
2021/04/23	5	52.14	5	52.40	52.50	0	2,778	0.00%
2021/04/22	42	52.39	38	53.79	52.30	4	2,794	0.14%
2021/04/21	0	0.00	69	53.58	53.50	-69	2,770	-2.49%
2021/04/20	5	52.88	4	53.20	53.20	1	2,771	0.04%
2021/04/19	5	52.20	0	0.00	52.20	5	2,781	0.18%
2021/04/16	20	52.30	0	0.00	52.40	20	2,810	0.71%
2021/04/15	0	0.00	2	52.00	52.30	-2	2,852	-0.07%
2021/04/14	6	52.10	16	51.73	52.20	-10	2,873	-0.35%
2021/04/13	32	53.33	18	53.84	52.30	14	2,848	0.49%
2021/04/12	1	53.60	48	53.52	53.70	-47	2,817	-1.67%
2021/04/09	17	52.70	8	52.89	52.80	9	2,803	0.32%
2021/04/08	51	53.00	17	53.29	53.10	34	2,782	1.22%
2021/04/07	106	52.69	4	52.80	52.80	102	2,760	3.70%	大買/鉅額交易
2021/04/06	85	52.71	0	0.00	53.00	85	2,729	3.11%
2021/04/01	3	52.40	7	52.53	52.30	-4	2,699	-0.15%
2021/03/31	3.3	52.97	0	0.00	52.90	3.3	2,672	0.12%
2021/03/30	1	52.50	3	52.67	52.70	-2	2,650	-0.08%
2021/03/29	6	52.43	4	52.65	52.60	2	2,669	0.07%
2021/03/26	1	52.20	2	52.20	52.30	-1	2,679	-0.04%
2021/03/25	0	0.00	5	52.14	52.00	-5	2,683	-0.19%
2021/03/24	0	0.00	0.1	52.50	52.20	-0.1	2,687	0.00%
2021/03/23	6	52.40	4	52.35	52.50	2	2,706	0.07%
2021/03/22	2	51.85	1	51.80	52.30	1	2,713	0.04%
2021/03/19	5.1	52.18	5.2	52.32	52.30	-0.1	2,690	0.00%
2021/03/18	6	52.73	7	52.70	52.70	-1	2,684	-0.04%
2021/03/17	2	52.40	3.3	52.32	52.40	-1.3	2,696	-0.05%
2021/03/16	5.2	51.94	1	52.00	52.00	4.2	2,744	0.15%
2021/03/15	13	52.16	4	52.40	52.10	9	2,730	0.33%
2021/03/12	15	52.06	3	52.33	51.90	12	2,729	0.44%
2021/03/11	12	53.17	5	53.10	52.60	7	2,699	0.26%
2021/03/10	9	52.50	7	52.77	52.80	2	2,713	0.07%
2021/03/09	9	51.71	0	0.00	51.30	9	2,760	0.33%
2021/03/08	2	52.90	5	52.86	52.50	-3	2,765	-0.11%
2021/03/05	9	53.76	8	53.28	53.10	1	2,816	0.04%
2021/03/04	9	55.09	6	55.60	54.70	3	2,902	0.10%
2021/03/03	11	55.46	7	55.84	55.10	4	2,931	0.14%
2021/03/02	15	55.72	14	55.89	55.00	1	2,896	0.03%
2021/02/26	23	56.02	13	56.59	56.00	10	2,884	0.35%
2021/02/25	11	55.78	19	56.21	57.30	-8	2,866	-0.28%
2021/02/24	12	55.68	10	55.84	55.20	2	2,833	0.07%
2021/02/23	7	56.51	11	56.31	56.10	-4	2,788	-0.14%
2021/02/22	19	56.57	15	56.73	57.30	4	2,772	0.14%
2021/02/19	17	55.31	8	55.34	55.60	9	2,704	0.33%
2021/02/18	2	53.90	5	54.12	54.20	-3	2,649	-0.11%
2021/02/17	6	55.00	4	54.50	54.50	2	2,654	0.08%
2021/02/05	3	54.20	3.1	54.03	54.20	-0.1	2,600	-0.01%
2021/02/03	3	53.67	2	53.40	53.00	1	2,633	0.04%
2021/02/02	0.1	52.50	0	0.00	53.10	0.1	2,639	0.00%
2021/02/01	1	51.10	0	0.00	51.10	1	2,682	0.04%
2021/01/29	4	52.45	4	52.70	52.30	0	2,704	0.00%
2021/01/28	3	53.57	1	53.60	52.50	2	2,685	0.07%
2021/01/27	1	53.60	2	53.00	53.60	-1	2,654	-0.04%
2021/01/26	5	53.88	3	53.93	53.30	2	2,652	0.08%
2021/01/25	10	53.92	2	54.15	54.10	8	2,617	0.31%
2021/01/22	2	52.35	3	53.03	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/19	5	51.70	4	51.85	51.60	1	2,495	0.04%
2021/01/18	0	0.00	3	50.45	51.00	-3	2,478	-0.12%
2021/01/15	12	51.18	6	50.80	50.60	6	2,457	0.24%
2021/01/14	1	51.90	0	0.00	51.80	1	2,439	0.04%
2021/01/13	2	51.20	1	51.90	51.50	1	2,419	0.04%
2021/01/12	3	51.77	4	52.20	51.20	-1	2,398	-0.04%
2021/01/11	3	52.77	11	53.20	52.60	-8	2,366	-0.34%
2021/01/08	15	54.23	3.2	53.81	54.00	11.8	2,380	0.50%
2021/01/07	1	53.20	6	53.50	53.50	-5	2,364	-0.21%
2021/01/06	4	53.58	2	53.25	52.60	2	2,379	0.08%
2021/01/04	2	54.00	0	0.00	54.00	2	2,411	0.08%
2020/12/31	1	53.80	0	0.00	53.80	1	2,413	0.04%
2020/12/30	3	53.50	2	53.50	53.40	1	2,417	0.04%
2020/12/29	0	0.00	1	52.70	52.70	-1	2,438	-0.04%
2020/12/23	0	0.00	1	52.70	52.80	-1	2,826	-0.04%
2020/12/22	1	53.10	2	53.00	52.40	-1	2,821	-0.04%
2020/12/21	1	51.50	0	0.00	52.00	1	2,824	0.04%
2020/12/18	1	53.00	2	52.50	52.10	-1	2,896	-0.03%
2020/12/15	2	51.60	0	0.00	50.90	2	2,928	0.07%
2020/12/11	0	0.00	2	51.60	51.60	-2	3,064	-0.07%
2020/12/10	5	52.20	68	52.24	52.00	-63	3,077	-2.05%
2020/12/09	3	54.20	3	53.87	53.60	0	3,033	0.00%
2020/12/08	2	54.50	2	54.00	54.00	0	3,029	0.00%
2020/12/07	2	53.85	2	53.95	53.80	0	3,020	0.00%
2020/12/04	6	53.32	8	53.35	53.20	-2	3,079	-0.06%
2020/12/03	7	53.99	6	53.95	53.80	1	3,101	0.03%
2020/12/02	2	54.80	4	54.95	54.80	-2	3,198	-0.06%
2020/12/01	9	55.42	0	0.00	55.40	9	3,251	0.28%
2020/11/30	30	56.15	16.5	56.37	56.30	13.5	3,454	0.39%
2020/11/27	4	55.28	1.2	54.46	54.60	2.8	3,381	0.08%
2020/11/26	3	54.40	0	0.00	54.40	3	3,381	0.09%
2020/11/25	1	54.50	26	54.04	54.10	-25	3,438	-0.73%
2020/11/24	2	54.90	1	54.20	53.90	1	3,491	0.03%
2020/11/23	3	54.40	0	0.00	54.60	3	3,505	0.09%
2020/11/19	4	54.10	5	53.30	53.50	-1	3,719	-0.03%
2020/11/18	2	53.30	0	0.00	53.60	2	3,768	0.05%
2020/11/16	3	53.83	0	0.00	53.70	3	4,020	0.07%
2020/11/13	0	0.00	3	54.40	54.30	-3	4,274	-0.07%
2020/11/12	7	54.03	1	53.80	53.90	6	4,411	0.14%
2020/11/11	0	0.00	2	53.55	54.00	-2	4,475	-0.04%
2020/11/10	1	55.60	2	55.25	54.30	-1	4,548	-0.02%
2020/11/09	0	0.00	31	55.48	55.40	-31	4,603	-0.67%
2020/11/06	1	57.00	1	56.20	56.20	0	4,648	0.00%
2020/11/05	1	58.30	0	0.00	57.70	1	4,737	0.02%
2020/11/04	2	58.00	0	0.00	58.20	2	4,822	0.04%
2020/11/03	1	57.80	3	57.57	57.50	-2	4,943	-0.04%
2020/10/30	0	0.00	37	58.64	58.50	-37	5,278	-0.70%
2020/10/29	1	59.50	0	0.00	60.10	1	5,480	0.02%
2020/10/28	0	0.00	2	60.45	59.80	-2	5,837	-0.03%
2020/10/27	2	60.90	1	60.70	60.70	1	5,965	0.02%
2020/10/26	2	61.90	0	0.00	61.50	2	6,063	0.03%
2020/10/23	2	62.60	2	62.10	62.00	0	6,135	0.00%
2020/10/21	4	63.25	4	63.30	63.30	0	6,184	0.00%
2020/10/20	0	0.00	2	63.20	63.20	-2	6,218	-0.03%
2020/10/19	0	0.00	2	62.70	62.60	-2	6,266	-0.03%
2020/10/16	5	63.90	2	62.25	61.90	3	6,337	0.05%
2020/10/15	0	0.00	2	64.20	64.50	-2	6,330	-0.03%
2020/10/14	5	63.82	5	63.96	63.80	0	6,313	0.00%
2020/10/13	2	63.60	2	64.30	64.30	0	6,292	0.00%
2020/10/12	5	62.82	5	63.22	63.40	0	6,287	0.00%
2020/10/08	1	62.50	0	0.00	62.60	1	6,343	0.02%
2020/10/07	0	0.00	2	63.50	63.50	-2	6,339	-0.03%
2020/10/06	0	0.00	1	63.80	63.30	-1	6,332	-0.02%
2020/10/05	0	0.00	1	63.20	63.20	-1	6,334	-0.02%
2020/09/30	6	61.45	16	61.64	62.10	-10	6,334	-0.16%
2020/09/29	43	61.45	19	61.68	61.00	24	6,342	0.38%
2020/09/28	27	62.87	10	63.01	63.70	17	6,247	0.27%
2020/09/25	8	60.86	79	60.85	59.70	-71	6,317	-1.12%
2020/09/24	1	61.10	4	61.58	60.70	-3	6,318	-0.05%
2020/09/23	17	63.65	17	63.48	62.50	0	6,307	0.00%
2020/09/22	6	62.25	9	62.59	62.50	-3	6,259	-0.05%
2020/09/21	2	62.85	0	0.00	62.30	2	6,258	0.03%
2020/09/18	8	64.10	13	63.69	63.20	-5	6,255	-0.08%
2020/09/17	81	63.29	21	63.12	63.10	60	6,198	0.97%
2020/09/11	12	59.29	5	59.30	59.30	7	6,085	0.12%
2020/09/10	0	0.00	3	60.30	60.40	-3	6,095	-0.05%
2020/09/09	5	60.78	4	60.45	61.10	1	6,120	0.02%
2020/09/08	6	60.67	11	60.43	60.10	-5	6,064	-0.08%
2020/09/07	15	61.22	65	61.87	59.40	-50	6,045	-0.83%
2020/09/04	14	64.17	9	64.00	64.00	5	5,928	0.08%
2020/09/03	126	65.56	83	66.06	65.80	43	5,879	0.73%	大買/
2020/09/02	5	62.52	9	62.88	63.00	-4	5,700	-0.07%
2020/09/01	22	62.58	15	61.87	61.70	7	5,711	0.12%
2020/08/31	24	62.98	64	62.60	62.80	-40	5,677	-0.70%
2020/08/28	38	62.33	4	63.03	63.20	34	5,652	0.60%
2020/08/27	20	62.77	17	62.52	62.00	3	5,639	0.05%
2020/08/26	17	62.92	2	62.50	62.50	15	5,637	0.27%
2020/08/25	63	63.07	42	63.13	64.00	21	5,611	0.37%
2020/08/24	8	61.21	23	61.09	60.70	-15	5,509	-0.27%
2020/08/21	85	60.71	31	60.62	60.60	54	5,541	0.97%
2020/08/20	86	60.82	79	61.30	59.00	7	5,510	0.13%
2020/08/19	59	65.42	68	65.84	65.50	-9	5,434	-0.17%
2020/08/18	72	64.07	16	63.82	63.10	56	5,226	1.07%
2020/08/17	24	62.22	26	62.08	62.20	-2	5,146	-0.04%
2020/08/14	9	63.43	14	63.44	63.50	-5	5,108	-0.10%
2020/08/13	51	62.99	22	62.09	61.60	29	5,105	0.57%
2020/08/12	19	61.68	29	61.86	62.00	-10	5,154	-0.19%
2020/08/11	10	61.12	36	60.36	60.30	-26	5,213	-0.50%
2020/08/10	15	61.78	17	61.74	60.10	-2	5,196	-0.04%
2020/08/07	15	61.53	59	61.45	62.90	-44	5,354	-0.82%
2020/08/06	75	61.93	43	62.58	62.80	32	5,333	0.60%
2020/08/05	40	60.82	51	60.00	60.10	-11	5,261	-0.21%
2020/08/04	59	58.52	50	58.26	58.90	9	5,531	0.16%
2020/08/03	91	59.12	69	59.34	60.00	22	5,663	0.39%
2020/07/31	13	54.81	20	54.31	55.30	-7	5,404	-0.13%
2020/07/30	15	53.14	115	53.87	52.00	-100	5,289	-1.89%	大賣/
2020/07/29	119	53.48	10	53.70	54.30	109	5,230	2.08%	大買/鉅額交易
2020/07/28	7	53.63	19	53.04	53.90	-12	5,176	-0.23%
2020/07/27	2	52.30	2	52.30	52.50	0	5,151	0.00%
2020/07/24	3	53.50	2	52.60	51.80	1	5,195	0.02%
2020/07/23	7	53.59	8	53.63	54.10	-1	5,195	-0.02%
2020/07/22	30	53.44	26	53.40	53.60	4	5,164	0.08%
2020/07/21	4	51.95	7	52.10	52.00	-3	5,124	-0.06%
2020/07/20	4	50.48	13	50.01	51.40	-9	5,104	-0.18%
2020/07/17	5	51.20	5	50.28	50.10	0	5,108	0.00%
2020/07/16	6	51.40	0	0.00	51.20	6	5,108	0.12%
2020/07/15	8	51.46	6	51.32	51.00	2	5,084	0.04%
2020/07/14	1	50.20	2	49.95	49.25	-1	5,038	-0.02%
2020/07/13	2	48.80	0	0.00	49.00	2	5,031	0.04%
2020/07/10	2	48.45	12	48.91	48.40	-10	5,048	-0.20%
2020/07/09	2	50.85	9	50.44	50.20	-7	5,033	-0.14%
2020/07/08	10	50.87	11	50.72	50.90	-1	5,027	-0.02%
2020/07/07	17	54.01	19	53.97	52.80	-2	5,017	-0.04%
2020/07/06	47	55.47	13	54.24	56.30	34	5,016	0.68%
2020/07/03	5	51.88	0	0.00	52.00	5	4,914	0.10%
2020/07/02	4	51.38	0	0.00	51.50	4	4,903	0.08%
2020/07/01	3	51.47	6	51.40	51.00	-3	4,909	-0.06%
2020/06/30	2	51.05	0	0.00	51.30	2	4,942	0.04%
2020/06/29	1	50.50	2	50.40	50.30	-1	4,940	-0.02%
2020/06/24	3	50.13	0	0.00	50.00	3	4,948	0.06%
2020/06/23	7	50.44	3	50.67	50.30	4	4,989	0.08%
2020/06/22	2	51.20	11	51.20	50.70	-9	4,998	-0.18%
2020/06/19	1	51.30	6	51.47	51.60	-5	5,025	-0.10%
2020/06/18	0	0.00	1	50.10	51.50	-1	5,024	-0.02%
2020/06/17	2	49.93	3	49.98	50.20	-1	5,028	-0.02%
2020/06/16	5	50.62	2	50.45	50.80	3	5,064	0.06%
2020/06/15	2	49.48	0	0.00	49.15	2	5,076	0.04%
2020/06/12	1	48.60	14	48.11	48.80	-13	5,072	-0.26%
2020/06/11	10	50.55	11	50.51	49.90	-1	5,050	-0.02%
2020/06/10	13	50.59	3	50.02	51.20	10	5,044	0.20%
2020/06/09	7	51.33	4	50.83	50.30	3	5,048	0.06%
2020/06/08	29	51.45	41	50.56	50.20	-12	4,972	-0.24%
2020/06/05	11	52.55	3	52.60	52.70	8	4,900	0.16%
2020/06/04	11	52.63	0	0.00	52.80	11	4,912	0.22%
2020/06/03	13	52.55	3	52.47	52.40	10	4,887	0.20%
2020/06/02	13	53.45	27	53.47	53.10	-14	4,841	-0.29%
2020/06/01	16	52.93	7	53.07	52.50	9	4,793	0.19%
2020/05/29	5	52.98	0	0.00	53.60	5	4,727	0.11%
2020/05/28	18	55.23	28	55.46	53.90	-10	4,680	-0.21%
2020/05/27	19	54.69	12	54.92	53.60	7	4,567	0.15%
2020/05/26	32	54.51	57	53.54	54.50	-25	4,522	-0.55%
2020/05/25	37	52.93	30	52.17	53.50	7	4,417	0.16%
2020/05/22	8	52.03	8	52.34	51.40	0	4,350	0.00%
2020/05/21	5	51.54	0	0.00	52.00	5	4,312	0.12%
2020/05/20	11	51.88	5	51.86	52.40	6	4,264	0.14%
2020/05/19	16	51.73	35	51.98	53.00	-19	4,157	-0.46%
2020/05/18	43	50.98	24	51.25	51.10	19	4,019	0.47%
2020/05/15	4	50.25	7	50.83	49.50	-3	3,862	-0.08%
2020/05/14	54	50.10	67	50.35	49.20	-13	3,760	-0.35%
2020/05/13	25	49.20	23	49.02	49.55	2	3,537	0.06%
2020/05/12	30	47.89	32	48.23	49.50	-2	3,465	-0.06%
2020/05/11	96	47.58	98	48.70	48.00	-2	3,351	-0.06%
2020/05/08	18	44.90	28	45.23	45.80	-10	2,916	-0.34%
2020/05/07	18	41.44	10	41.19	41.65	8	2,592	0.31%
2020/05/06	3	39.63	2	39.80	39.60	1	2,516	0.04%
2020/05/05	5	39.84	6	39.89	39.85	-1	2,508	-0.04%
2020/05/04	2	38.40	0	0.00	38.60	2	2,474	0.08%
2020/04/30	1	39.20	2	39.35	39.20	-1	2,467	-0.04%
2020/04/29	5	39.66	14	39.50	39.20	-9	2,505	-0.36%
2020/04/28	0	0.00	1	38.65	39.00	-1	2,471	-0.04%
2020/04/27	3	38.68	4	38.38	38.65	-1	2,479	-0.04%
2020/04/24	3	37.92	5	38.23	37.90	-2	2,474	-0.08%
2020/04/23	5	37.50	5	37.50	37.55	0	2,469	0.00%
2020/04/21	3	37.45	0	0.00	36.45	3	2,483	0.12%
2020/04/17	0	0.00	4	38.33	37.70	-4	2,524	-0.16%
2020/04/16	5	37.48	0	0.00	37.50	5	2,545	0.20%
2020/04/15	0	0.00	13	37.66	37.50	-13	2,582	-0.50%
2020/04/14	7	37.85	1	37.80	37.80	6	2,611	0.23%
2020/04/13	10	37.27	7	37.15	36.95	3	2,640	0.11%
2020/04/10	1	36.75	0	0.00	36.75	1	2,724	0.04%
2020/04/09	20	37.07	21	37.41	36.50	-1	2,791	-0.04%
2020/04/08	7	35.25	3	35.05	35.70	4	2,758	0.15%
2020/04/07	6	33.33	2	33.45	34.10	4	2,841	0.14%
2020/04/06	2	32.55	9	32.32	32.65	-7	3,109	-0.23%
2020/04/01	17	31.55	21	31.80	31.60	-4	3,169	-0.13%
2020/03/31	0	0.00	5	31.10	31.40	-5	3,135	-0.16%
2020/03/30	0	0.00	2	30.40	30.90	-2	3,143	-0.06%
2020/03/27	3	31.35	0	0.00	30.45	3	3,144	0.10%
2020/03/26	2	29.50	2	29.90	29.90	0	3,114	0.00%
2020/03/25	5	30.10	0	0.00	30.00	5	3,177	0.16%
2020/03/24	17	28.57	18	28.58	28.45	-1	3,178	-0.03%
2020/03/23	6	28.28	7	28.05	27.65	-1	3,177	-0.03%
2020/03/19	0	0.00	10	30.10	29.30	-10	3,256	-0.31%
2020/03/17	10	33.40	0	0.00	33.00	10	3,382	0.30%
2020/03/16	0	0.00	1	33.25	33.10	-1	3,416	-0.03%
2020/03/13	1	31.95	0	0.00	32.90	1	3,534	0.03%
2020/03/12	1	36.10	0	0.00	35.50	1	3,665	0.03%
2020/03/10	10	37.87	3	37.93	37.60	7	3,913	0.18%
2020/03/09	1	38.80	0	0.00	38.80	1	3,908	0.03%
2020/03/06	1	40.00	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	1	40.80	40.70	-1	3,994	-0.03%
2020/03/04	1	41.20	0	0.00	40.70	1	4,079	0.02%
2020/03/03	7	41.50	8	41.33	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	5	38.55	40.00	-5	4,104	-0.12%
2020/02/27	5	41.35	4	40.65	39.50	1	4,139	0.02%
2020/02/26	1	41.25	0	0.00	40.90	1	4,277	0.02%
2020/02/21	2	40.30	0	0.00	40.20	2	4,407	0.05%
2020/02/14	2	41.30	0	0.00	41.25	2	4,802	0.04%
2020/02/13	3	42.85	0	0.00	41.80	3	4,853	0.06%
2020/02/12	1	41.75	4	41.90	41.90	-3	5,027	-0.06%
2020/02/11	3	41.78	2	42.00	41.70	1	5,179	0.02%
2020/02/10	0	0.00	2	41.68	41.60	-2	5,332	-0.04%
2020/02/07	4	42.13	2	42.60	41.65	2	5,733	0.03%
2020/02/06	1	43.25	4	43.10	43.10	-3	6,520	-0.05%
2020/02/05	1	43.55	2	43.65	43.05	-1	6,803	-0.01%
2020/02/04	2	43.35	12	43.45	43.35	-10	6,830	-0.15%
2020/02/03	8	43.11	0	0.00	42.90	8	6,848	0.12%
2020/01/31	1	44.50	0	0.00	44.25	1	6,815	0.01%
2020/01/30	4	43.26	4	42.75	43.10	0	6,825	0.00%
2020/01/20	0	0.00	1	46.05	46.05	-1	6,819	-0.01%
2020/01/17	0	0.00	3	46.10	45.90	-3	6,900	-0.04%
2020/01/16	1	46.00	2	45.98	46.00	-1	6,901	-0.01%
2020/01/15	6	45.10	3	44.90	45.00	3	6,900	0.04%
2020/01/14	2	45.65	3	45.32	45.45	-1	6,923	-0.01%
2020/01/13	1	44.95	2	45.13	45.25	-1	6,986	-0.01%
2020/01/09	36	44.00	36	43.82	44.00	0	6,990	0.00%
2020/01/08	3	43.12	23	43.29	43.20	-20	6,972	-0.29%
2020/01/07	0	0.00	3	42.97	42.60	-3	6,929	-0.04%
2020/01/06	11	43.83	15	44.18	42.90	-4	6,900	-0.06%
2020/01/03	5	45.72	13	45.67	45.65	-8	6,836	-0.12%
2020/01/02	18	46.92	13.5	46.99	46.75	4.6	6,798	0.07%
2019/12/31	31	47.31	45	47.38	47.35	-14	6,846	-0.20%
2019/12/30	119	47.43	103	47.65	48.20	16	6,774	0.24%	大買/大賣/
2019/12/27	19	45.28	2	44.40	45.25	17	6,496	0.26%
2019/12/26	2	44.25	1	44.25	44.10	1	6,427	0.02%
2019/12/25	2	43.75	2	43.75	43.70	0	6,480	0.00%
2019/12/24	1	44.25	102	44.16	44.00	-101	6,531	-1.55%	大賣/鉅額交易
2019/12/23	2	44.55	2	44.70	44.55	0	6,546	0.00%
2019/12/20	105	45.19	46	44.71	44.45	59	6,597	0.89%	大買/
2019/12/19	4	44.73	4	44.78	45.10	0	6,533	0.00%
2019/12/18	1	44.55	2	44.60	44.35	-1	6,542	-0.02%
2019/12/17	7	45.20	58	45.00	44.70	-51	6,609	-0.77%
2019/12/16	11	44.45	14	44.34	44.45	-3	6,544	-0.05%
2019/12/13	25	44.10	20	43.99	43.65	5	6,497	0.08%
2019/12/12	101	44.89	96	44.29	45.00	5	6,451	0.08%	大買/
2019/12/11	34	43.72	25	43.95	43.95	9	6,394	0.14%
2019/12/10	67	44.64	60	44.78	44.20	7	6,374	0.11%
2019/12/09	122	44.16	29	44.78	45.55	93	6,283	1.48%	大買/
2019/12/06	154	44.75	172	44.06	43.20	-18	6,124	-0.29%	大買/大賣/
2019/12/05	7	43.42	5	43.39	43.25	2	5,947	0.03%
2019/12/04	14	42.86	16	42.71	42.80	-2	5,925	-0.03%
2019/12/03	8	42.91	5	42.50	43.50	3	5,931	0.05%
2019/12/02	7	41.71	10	41.99	41.70	-3	5,887	-0.05%
2019/11/29	15	43.36	71	42.61	42.65	-56	5,860	-0.96%
2019/11/28	2	43.38	3	43.28	43.25	-1	5,811	-0.02%
2019/11/27	6	43.55	1	43.90	43.35	5	5,937	0.08%
2019/11/26	56	44.29	4	43.86	43.95	52	5,982	0.87%
2019/11/25	37	44.15	28	44.22	43.80	9	6,024	0.15%
2019/11/22	19	43.29	27	43.28	43.05	-8	5,904	-0.14%
2019/11/21	11	42.01	8	42.11	42.75	3	5,881	0.05%
2019/11/20	3	41.40	4	41.48	41.60	-1	5,935	-0.02%
2019/11/19	9	42.17	0	0.00	41.85	9	6,173	0.15%
2019/11/18	7	42.56	14	42.56	42.45	-7	6,377	-0.11%
2019/11/15	147	42.82	144	42.86	42.50	3	6,449	0.05%	大買/大賣/
2019/11/14	0	0.00	4	42.19	42.65	-4	6,527	-0.06%
2019/11/13	34	41.91	7	41.46	41.60	27	6,578	0.41%
2019/11/12	3	41.32	3	41.53	41.50	0	6,679	0.00%
2019/11/11	111	41.55	145	41.41	40.80	-34	6,863	-0.50%	大買/大賣/
2019/11/08	20	43.53	37	43.76	44.10	-17	6,978	-0.24%
2019/11/07	59	42.82	41	43.14	42.90	18	7,406	0.24%
2019/11/06	131	44.77	130	44.25	43.30	1	7,756	0.01%	大買/大賣/
2019/11/05	211	43.23	189	43.19	44.05	22	7,513	0.29%	大買/大賣/
2019/11/04	23	40.11	43	40.37	41.05	-20	6,716	-0.30%
2019/11/01	4	37.55	0	0.00	37.35	4	6,441	0.06%
2019/10/31	2	37.50	3	37.72	38.00	-1	6,451	-0.02%
2019/10/30	4	38.00	0	0.00	37.85	4	6,523	0.06%
2019/10/29	2	38.00	16	38.61	38.10	-14	6,552	-0.21%
2019/10/28	3	39.15	3	39.45	38.75	0	6,532	0.00%
2019/10/25	51	39.79	49	39.71	39.20	2	6,523	0.03%
2019/10/24	1	39.30	38	39.32	39.35	-37	6,450	-0.57%
2019/10/23	1	38.60	0	0.00	38.60	1	6,442	0.02%
2019/10/22	4	39.20	2	38.45	38.95	2	6,487	0.03%
2019/10/21	4	39.03	0	0.00	38.80	4	6,538	0.06%
2019/10/18	3	38.33	2	38.80	38.40	1	6,464	0.02%
2019/10/17	1	37.95	0	0.00	37.95	1	6,408	0.02%
2019/10/16	14	37.37	2	37.30	37.45	12	6,441	0.19%
2019/10/15	0	0.00	1	37.10	36.90	-1	6,461	-0.02%
2019/10/09	1	36.80	5	37.16	36.80	-4	6,430	-0.06%
2019/10/08	30	37.80	12	38.89	37.60	18	6,393	0.28%
2019/10/07	13	38.23	13	38.40	38.65	0	6,324	0.00%
2019/10/04	23	36.82	1	36.55	36.65	22	6,187	0.36%
2019/10/01	1	37.25	10	36.70	37.50	-9	6,093	-0.15%
2019/09/27	0	0.00	3	38.15	37.70	-3	6,045	-0.05%
2019/09/26	16	39.68	19	39.11	39.15	-3	5,980	-0.05%
2019/09/25	15	40.14	9	39.89	39.75	6	5,960	0.10%
2019/09/24	1	39.90	7	39.68	39.65	-6	5,910	-0.10%
2019/09/23	28	40.30	22	39.85	39.70	6	5,875	0.10%
2019/09/20	15	39.70	27	39.99	40.20	-12	5,815	-0.21%
2019/09/19	10	39.44	0	0.00	39.70	10	5,713	0.18%
2019/09/18	0	0.00	2	38.95	38.60	-2	5,654	-0.04%
2019/09/17	2	39.45	5	38.97	38.75	-3	5,646	-0.05%
2019/09/16	2	39.25	0	0.00	39.05	2	5,621	0.04%
2019/09/11	18	37.56	1	37.95	37.60	17	5,545	0.31%
2019/09/09	2	38.95	6	39.25	38.75	-4	5,429	-0.07%
2019/09/06	0	0.00	12	38.78	38.65	-12	5,360	-0.22%
2019/09/05	4	38.58	25	38.66	38.70	-21	5,331	-0.39%
2019/09/04	5	38.26	6	38.22	38.65	-1	5,283	-0.02%
2019/09/03	1	38.15	0	0.00	38.05	1	5,259	0.02%
2019/09/02	4	37.88	5	38.00	38.00	-1	5,235	-0.02%
2019/08/30	2	39.20	8	38.98	38.00	-6	5,193	-0.12%
2019/08/29	2	38.25	0	0.00	38.45	2	5,041	0.04%
2019/08/28	13	38.54	13	38.04	38.50	0	4,961	0.00%
2019/08/27	3	37.65	6	38.30	37.65	-3	4,855	-0.06%
2019/08/26	41	37.81	26	37.66	37.65	15	4,812	0.31%
2019/08/23	21	39.43	17	39.54	39.50	4	4,725	0.08%
2019/08/22	36	41.02	38	41.05	40.35	-2	4,597	-0.04%
2019/08/21	18	40.48	15	40.46	41.50	3	4,352	0.07%
2019/08/20	22	39.25	13	39.59	38.70	9	4,111	0.22%
2019/08/19	9	39.89	20	39.66	39.30	-11	4,024	-0.27%
2019/08/16	14	38.83	4	38.79	38.80	10	3,812	0.26%
2019/08/15	9	39.86	3	39.88	39.30	6	3,673	0.16%
2019/08/14	26	41.27	27	40.87	41.10	-1	3,505	-0.03%
2019/08/13	38	41.91	19	42.14	41.75	19	3,241	0.59%
2019/08/12	108	41.69	125	42.16	42.70	-17	2,930	-0.58%	大買/大賣/
2019/08/08	72	37.57	93	37.83	39.30	-21	2,351	-0.89%
2019/08/07	43	35.56	34	35.55	35.75	9	1,848	0.49%
2019/08/06	5	32.57	0	0.00	32.50	5	1,686	0.30%
2019/08/05	1	33.35	0	0.00	32.95	1	1,691	0.06%
2019/08/02	4	34.75	0	0.00	33.80	4	1,692	0.24%
2019/08/01	7	35.61	3	35.12	34.90	4	1,663	0.24%
2019/07/31	3	35.12	5	34.50	35.25	-2	1,583	-0.13%
2019/07/30	0	0.00	21	34.15	33.70	-21	1,539	-1.36%
2019/07/29	6	33.77	3	34.02	33.70	3	1,525	0.20%
2019/07/26	0	0.00	2	35.00	34.95	-2	1,500	-0.13%
2019/07/25	0	0.00	2	34.95	35.30	-2	1,480	-0.14%
2019/07/24	7	35.01	11	35.08	35.05	-4	1,462	-0.27%
2019/07/23	4	33.85	1	33.65	34.25	3	1,394	0.22%
2019/07/18	10	33.26	22	32.91	32.60	-12	1,302	-0.92%
2019/07/17	2	32.58	2	32.43	32.70	0	1,280	0.00%
2019/07/16	1	31.85	0	0.00	31.80	1	1,255	0.08%
2019/07/15	10	31.30	0	0.00	31.25	10	1,342	0.74%
2019/07/12	3	31.35	0	0.00	31.25	3	1,405	0.21%
2019/07/05	1	31.95	2	31.98	31.90	-1	1,815	-0.06%
2019/07/04	11	33.65	0	0.00	33.65	11	1,809	0.61%
2019/07/03	1	33.55	0	0.00	33.55	1	1,790	0.06%
2019/07/01	0	0.00	15	33.79	33.90	-15	1,803	-0.83%
2019/06/24	2	32.80	10	32.95	33.10	-8	1,909	-0.42%
2019/06/21	4	33.25	7	33.61	33.40	-3	1,954	-0.15%
2019/06/20	3	32.75	2	32.50	32.70	1	1,925	0.05%
2019/06/19	1	32.15	0	0.00	32.15	1	1,931	0.05%
2019/06/18	5	31.85	0	0.00	31.85	5	1,938	0.26%
2019/06/13	0	0.00	1	32.05	31.70	-1	1,984	-0.05%
2019/06/11	1	31.90	0	0.00	32.20	1	2,071	0.05%
2019/06/10	0	0.00	13	32.00	32.00	-13	2,079	-0.63%
2019/06/03	10	30.98	0	0.00	31.15	10	2,143	0.47%
2019/05/31	1	31.10	0	0.00	31.45	1	2,220	0.05%
2019/05/30	1	30.80	0	0.00	31.10	1	2,233	0.04%
2019/05/24	5	29.55	0	0.00	29.05	5	2,280	0.22%
2019/05/23	7	29.81	0	0.00	29.50	7	2,260	0.31%
2019/05/22	3	30.48	0	0.00	30.45	3	2,272	0.13%
2019/05/21	2	31.15	0	0.00	30.50	2	2,261	0.09%
2019/05/20	1	30.75	1	30.75	30.65	0	2,264	0.00%
2019/05/16	5	31.32	0	0.00	31.05	5	2,284	0.22%
2019/05/15	0	0.00	6	32.00	32.15	-6	2,286	-0.26%
2019/05/14	6	31.97	0	0.00	32.20	6	2,305	0.26%
2019/05/13	0	0.00	5	32.10	32.00	-5	2,325	-0.22%
2019/05/10	7	34.98	1	33.30	33.40	6	2,351	0.26%
2019/05/09	3	34.97	0	0.00	34.80	3	2,330	0.13%
2019/05/06	0	0.00	10	36.10	36.15	-10	2,309	-0.43%
2019/05/03	12	37.13	0	0.00	37.00	12	2,309	0.52%
2019/05/02	1	36.60	0	0.00	37.00	1	2,306	0.04%
2019/04/30	0	0.00	10	36.75	36.20	-10	2,300	-0.43%
2019/04/29	20	36.40	0	0.00	36.20	20	2,297	0.87%
2019/04/26	1	37.05	2	37.40	37.10	-1	2,277	-0.04%
2019/04/25	1	37.70	0	0.00	37.40	1	2,281	0.04%
2019/04/24	1	38.15	1	37.95	37.85	0	2,285	0.00%
2019/04/23	4	38.36	0	0.00	38.15	4	2,274	0.18%
2019/04/22	4	38.38	0	0.00	38.40	4	2,249	0.18%
2019/04/19	15	38.58	7	38.72	38.20	8	2,243	0.36%
2019/04/18	12	37.94	2	38.25	37.55	10	2,146	0.47%
2019/04/17	9	39.12	14	39.14	38.50	-5	2,105	-0.24%
2019/04/16	7	38.64	7	38.36	38.45	0	1,992	0.00%
2019/04/15	23	38.69	17	38.01	39.15	6	1,931	0.31%
2019/04/12	4	35.70	0	0.00	35.75	4	1,738	0.23%
2019/04/11	2	35.85	0	0.00	35.85	2	1,734	0.12%
2019/04/10	1	35.90	0	0.00	36.05	1	1,730	0.06%
2019/04/09	3	36.00	0	0.00	36.00	3	1,715	0.17%
2019/04/08	5	36.25	4	35.90	36.15	1	1,707	0.06%
2019/03/29	4	35.30	0	0.00	35.30	4	1,754	0.23%
2019/03/28	2	36.00	0	0.00	35.70	2	1,726	0.12%
2019/03/27	1	36.40	0	0.00	36.40	1	1,726	0.06%
2019/03/26	1	37.00	1	37.20	36.65	0	1,758	0.00%
2019/03/25	9	36.74	9	36.63	36.75	0	1,734	0.00%
2019/03/22	2	37.10	0	0.00	37.20	2	1,800	0.11%
2019/03/18	6	37.10	0	0.00	37.20	6	1,857	0.32%
2019/03/07	0	0.00	1	40.60	39.60	-1	2,160	-0.05%
2019/03/06	8	40.78	8	40.94	40.75	0	2,195	0.00%
2019/03/05	0	0.00	6	39.88	39.90	-6	2,215	-0.27%
2019/02/21	0	0.00	4	40.35	40.35	-4	2,306	-0.17%
2019/02/18	1	39.60	0	0.00	39.65	1	2,250	0.04%
2019/02/14	10	38.75	10.2	39.06	39.15	-0.2	2,210	-0.01%
2019/02/13	3	39.68	0	0.00	39.50	3	2,184	0.14%
2019/02/12	0	0.00	2	40.05	40.05	-2	2,166	-0.09%
2019/01/29	2	37.60	0	0.00	37.55	2	2,071	0.10%
2019/01/25	7	39.10	7	38.60	38.40	0	2,078	0.00%
2019/01/24	2	38.65	2	38.15	38.55	0	2,060	0.00%
2019/01/22	2	38.00	0	0.00	38.10	2	2,055	0.10%
2019/01/17	1	37.95	0	0.00	38.15	1	2,068	0.05%
2019/01/16	3	37.80	6	37.53	37.75	-3	2,062	-0.15%
2019/01/14	1	37.60	0	0.00	36.65	1	2,042	0.05%
2019/01/10	1	38.00	0	0.00	37.55	1	2,014	0.05%
2019/01/09	3	37.75	0	0.00	37.60	3	2,016	0.15%
2019/01/08	0	0.00	2	37.15	37.05	-2	2,001	-0.10%
2019/01/03	0	0.00	3	37.05	36.80	-3	1,998	-0.15%
2019/01/02	0	0.00	1	37.25	37.10	-1	2,022	-0.05%
2018/12/25	8	38.56	4	38.71	38.15	4	2,068	0.19%
2018/12/24	4	38.11	4	38.35	38.35	0	2,046	0.00%
2018/12/20	6	36.15	6	36.55	36.15	0	2,040	0.00%
2018/12/18	1	39.20	2	40.00	39.15	-1	2,005	-0.05%
2018/12/17	2	40.98	3	40.63	40.50	-1	1,999	-0.05%
2018/12/11	1	40.00	0	0.00	40.00	1	1,941	0.05%
2018/12/10	1	39.35	1	39.15	39.15	0	1,986	0.00%
2018/12/07	4	40.19	0	0.00	41.00	4	1,952	0.20%
2018/12/06	4	41.14	4	39.53	39.20	0	1,912	0.00%
2018/12/05	3	41.37	4	41.54	41.40	-1	1,870	-0.05%
2018/12/04	3	41.02	2	41.23	41.40	1	1,835	0.05%
2018/12/03	7	40.54	5	40.66	40.95	2	1,856	0.11%
2018/11/30	0	0.00	2	38.70	38.70	-2	1,851	-0.11%
2018/11/29	3	39.42	5	39.24	39.20	-2	1,870	-0.11%
2018/11/28	4	38.13	12	37.93	38.00	-8	1,890	-0.42%
2018/11/27	11	37.75	0	0.00	37.80	11	1,944	0.57%
2018/11/23	2	35.10	0	0.00	35.00	2	2,208	0.09%
2018/11/22	7	35.45	8	34.96	34.60	-1	2,359	-0.04%
2018/11/20	1	34.30	1	34.40	34.25	0	2,414	0.00%
2018/11/19	2.2	35.20	4	34.96	34.90	-1.8	2,422	-0.07%
2018/11/16	0	0.00	2	34.75	34.45	-2	2,428	-0.08%
2018/11/14	2	34.00	0	0.00	34.00	2	2,538	0.08%
2018/11/09	2	34.25	0	0.00	34.10	2	2,579	0.08%
2018/11/08	0	0.00	2	36.08	36.05	-2	2,572	-0.08%
2018/11/06	2	35.20	0	0.00	34.15	2	2,592	0.08%
2018/10/26	0	0.00	2	31.50	31.70	-2	2,637	-0.08%
2018/10/25	4	31.90	4	32.08	31.70	0	2,637	0.00%
2018/10/23	0.1	35.40	0	0.00	35.40	0.1	2,631	0.00%
2018/10/19	0	0.00	2	36.55	35.45	-2	2,718	-0.07%
2018/10/12	3	34.70	2	34.83	36.20	1	2,907	0.03%
2018/10/11	2	35.10	3	35.12	35.10	-1	3,045	-0.03%
2018/10/09	2	39.00	3	39.30	39.00	-1	3,019	-0.03%
2018/10/08	1	40.95	0	0.00	40.50	1	2,997	0.03%
2018/10/05	1	40.80	32	41.72	40.55	-31	3,008	-1.03%
2018/10/03	0	0.00	1	43.65	43.30	-1	3,012	-0.03%
2018/10/02	12	45.33	18	44.94	45.00	-6	3,024	-0.20%
2018/10/01	0	0.00	2	44.43	45.00	-2	2,999	-0.07%
2018/09/28	1	43.65	0	0.00	43.65	1	2,989	0.03%
2018/09/27	1	43.05	0	0.00	44.20	1	2,987	0.03%
2018/09/21	0.1	43.65	0	0.00	43.85	0.1	3,078	0.00%
2018/09/20	6	42.67	7	42.32	41.90	-1	3,210	-0.03%
2018/09/18	1	44.85	0	0.00	44.00	1	3,234	0.03%
2018/09/17	1	43.30	0	0.00	44.05	1	3,223	0.03%
2018/09/14	8	44.32	4	44.05	44.40	4	3,207	0.12%
2018/09/12	11	45.30	0	0.00	46.10	11	3,142	0.35%
2018/09/10	5	45.50	1	45.30	44.05	4	3,236	0.12%
2018/09/07	4	46.58	0	0.00	45.25	4	3,224	0.12%
2018/09/06	2	49.05	2	48.00	49.15	0	3,176	0.00%
2018/09/05	3	48.25	10	49.08	48.20	-7	3,136	-0.22%
2018/09/04	27	49.04	16	48.99	49.00	11	3,106	0.35%
2018/09/03	10	50.42	41	49.91	48.80	-31	3,051	-1.02%
2018/08/31	83	48.94	55	49.19	50.30	28	2,962	0.95%
2018/08/30	15	47.59	27	47.94	47.60	-12	2,741	-0.44%
2018/08/29	22	46.79	21	46.46	47.20	1	2,671	0.04%
2018/08/28	19	45.26	17	44.94	44.60	2	2,691	0.07%
2018/08/27	0	0.00	1	44.05	43.85	-1	2,675	-0.04%
2018/08/24	0	0.00	1	44.10	43.50	-1	2,677	-0.04%
2018/08/23	1	44.70	0	0.00	44.80	1	2,673	0.04%
2018/08/22	7	44.81	9	44.69	44.50	-2	2,667	-0.07%
2018/08/21	10	44.53	6	43.43	44.00	4	2,578	0.16%
2018/08/20	0	0.00	1	44.05	44.05	-1	2,574	-0.04%
2018/08/17	10	42.60	0	0.00	42.95	10	2,562	0.39%
2018/08/15	3	42.02	0	0.00	42.20	3	2,595	0.12%
2018/08/14	0	0.00	1	42.15	42.10	-1	2,624	-0.04%
2018/08/13	6	41.78	8	41.93	42.10	-2	2,636	-0.08%
2018/08/10	1	43.75	5	43.90	43.45	-4	2,620	-0.15%
2018/08/08	0	0.00	15	44.40	43.15	-15	2,619	-0.57%
2018/08/02	0	0.00	1	43.15	43.00	-1	2,693	-0.04%
2018/07/31	1	43.95	0	0.00	44.20	1	2,683	0.04%
2018/07/27	5	44.15	19	44.35	43.50	-14	2,725	-0.51%
2018/07/26	0	0.00	10	43.80	44.15	-10	2,661	-0.38%
2018/07/25	1	44.45	0	0.00	44.05	1	2,686	0.04%
2018/07/24	2	43.75	2	43.65	43.70	0	2,666	0.00%
2018/07/23	20	43.37	8	42.74	43.00	12	2,683	0.45%
2018/07/20	30	44.85	0	0.00	43.70	30	2,688	1.12%
2018/07/19	16	45.46	15	45.72	44.80	1	2,662	0.04%
2018/07/18	11	45.15	25	45.12	46.45	-14	2,624	-0.53%
2018/07/13	5	43.40	0	0.00	43.60	5	2,649	0.19%
2018/07/11	7	43.84	10	44.43	43.65	-3	2,692	-0.11%
2018/07/10	3	42.25	3	42.75	42.90	0	2,662	0.00%
2018/07/09	8	41.09	5	41.88	40.75	3	2,641	0.11%
2018/07/03	5	44.05	0	0.00	43.50	5	2,613	0.19%
2018/07/02	18	44.01	31	44.52	44.55	-13	2,564	-0.51%
2018/06/29	23	44.51	3	44.83	43.20	20	2,553	0.78%
2018/06/28	1	43.40	13	42.91	44.15	-12	2,405	-0.50%
2018/06/27	1	40.10	4	40.90	40.15	-3	2,333	-0.13%
2018/06/26	5	39.90	0	0.00	39.90	5	2,341	0.21%
2018/06/21	5	41.20	0	0.00	41.00	5	2,351	0.21%
2018/06/19	11	44.89	0	0.00	44.55	11	2,338	0.47%
2018/06/15	0	0.00	2	44.63	44.90	-2	2,266	-0.09%
2018/06/14	1	43.80	0	0.00	43.80	1	2,220	0.05%
2018/06/12	1	44.30	1	45.00	44.10	0	2,191	0.00%
2018/06/11	2	44.70	1	45.25	44.80	1	2,200	0.05%
2018/06/08	2	46.80	3	46.63	46.00	-1	2,233	-0.04%
2018/06/07	18	46.11	0	0.00	46.15	18	2,252	0.80%
2018/06/06	17	47.21	14	47.59	46.90	3	2,247	0.13%
2018/06/05	8	46.35	25	46.56	47.35	-17	2,178	-0.78%
2018/06/04	3	42.23	1	42.10	43.75	2	2,015	0.10%
2018/06/01	0	0.00	3	39.50	39.80	-3	1,961	-0.15%
2018/05/30	2	39.30	0	0.00	39.05	2	2,053	0.10%
2018/05/29	1	40.00	0	0.00	39.80	1	2,074	0.05%
2018/05/28	0	0.00	2	40.30	40.60	-2	2,075	-0.10%
2018/05/25	3	39.80	0	0.00	39.80	3	2,086	0.14%
2018/05/24	2	39.80	4	40.35	40.00	-2	2,092	-0.10%
2018/05/23	2	39.75	5	39.63	39.85	-3	2,111	-0.14%
2018/05/22	5	39.55	0	0.00	39.10	5	2,087	0.24%
2018/05/21	2	39.75	0	0.00	40.50	2	2,103	0.10%
2018/05/16	0	0.00	2	40.00	39.50	-2	2,181	-0.09%
2018/05/15	0	0.00	1	40.00	40.00	-1	2,209	-0.05%
2018/05/14	1	41.05	0	0.00	40.75	1	2,261	0.04%
2018/05/11	2	39.83	2	39.80	40.20	0	2,269	0.00%
2018/04/30	0	0.00	3	37.35	36.40	-3	2,711	-0.11%
2018/04/26	2	35.93	0	0.00	35.80	2	2,752	0.07%
2018/04/24	1	36.20	1	37.10	36.35	0	2,757	0.00%
2018/04/23	0	0.00	6	38.25	38.05	-6	2,763	-0.22%
2018/04/20	1	38.40	0	0.00	38.45	1	2,746	0.04%
2018/04/19	0	0.00	9	39.90	39.25	-9	2,672	-0.34%
2018/04/18	1	40.50	0	0.00	40.15	1	2,627	0.04%
2018/04/17	4	41.98	0	0.00	41.35	4	2,613	0.15%
2018/04/16	7	44.00	2	44.30	43.95	5	2,577	0.19%
2018/04/10	1	44.35	3	44.70	44.45	-2	2,646	-0.08%
2018/04/02	0	0.00	7	44.20	45.35	-7	2,710	-0.26%
2018/03/29	1	45.05	0.1	45.25	45.05	0.9	2,673	0.03%
2018/03/26	0	0.00	4	45.58	45.40	-4	2,659	-0.15%
2018/03/23	1	45.80	0	0.00	45.50	1	2,650	0.04%
2018/03/20	2	48.85	0	0.00	48.10	2	2,674	0.07%
2018/03/19	1	48.95	23	49.38	49.25	-22	2,712	-0.81%
2018/03/15	0	0.00	20	48.40	48.45	-20	2,769	-0.72%
2018/03/14	26	48.09	0	0.00	47.80	26	2,775	0.94%
2018/03/13	30	49.08	7	49.57	48.90	23	2,767	0.83%
2018/03/12	2	50.40	0	0.00	50.30	2	2,735	0.07%
2018/03/09	2	51.30	0	0.00	50.80	2	2,765	0.07%
2018/03/08	0	0.00	7	50.57	50.40	-7	2,776	-0.25%
2018/03/07	2	51.10	0	0.00	50.90	2	2,849	0.07%
2018/03/06	9	52.02	9	52.02	51.70	0	2,892	0.00%
2018/03/05	10	53.30	8	53.13	52.80	2	2,915	0.07%
2018/03/01	0	0.00	3	52.10	51.80	-3	2,861	-0.10%
2018/02/27	4	51.63	1	50.80	50.80	3	2,903	0.10%
2018/02/26	1	52.50	1	52.60	52.20	0	2,943	0.00%
2018/02/22	3	52.30	2	51.90	51.50	1	2,953	0.03%
2018/02/21	2	52.85	1	53.10	52.20	1	2,957	0.03%
2018/02/09	4	50.68	4	50.98	50.70	0	2,946	0.00%
2018/02/08	1	51.30	1	53.50	53.50	0	2,918	0.00%
2018/02/07	0.1	51.30	0	0.00	51.00	0.1	2,883	0.00%
2018/02/05	0	0.00	1	53.50	52.70	-1	2,870	-0.03%
2018/02/01	8	58.63	10	58.48	57.50	-2	2,945	-0.07%
2018/01/29	8	59.00	2	58.55	58.50	6	2,999	0.20%
2018/01/26	5	58.68	1	60.20	57.00	4	2,955	0.14%
2018/01/25	8	59.23	49	57.58	58.90	-41	2,847	-1.44%
2018/01/24	41	55.03	2	55.90	55.90	39	2,779	1.40%
2018/01/23	3	54.00	0	0.00	53.10	3	2,776	0.11%
2018/01/22	3	53.90	0	0.00	54.00	3	2,811	0.11%
2018/01/17	0	0.00	5	51.30	51.90	-5	2,844	-0.18%
2018/01/16	2	50.50	2	50.35	50.60	0	2,867	0.00%
2018/01/15	2	49.95	0	0.00	50.70	2	2,958	0.07%
2018/01/12	2	49.85	0	0.00	49.80	2	3,160	0.06%
2018/01/11	2	50.50	0	0.00	50.50	2	3,278	0.06%
2018/01/08	1	51.10	0	0.00	51.00	1	3,583	0.03%
2018/01/05	0	0.00	7	53.51	52.30	-7	3,640	-0.19%
2018/01/04	11	51.95	11	52.49	54.00	0	3,698	0.00%
2018/01/03	1	52.20	7	51.64	51.50	-6	3,789	-0.16%
2018/01/02	6	51.25	0	0.00	50.30	6	3,843	0.16%