建準 (2421)-元富-緯城券商分點個股進出

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
98.7
漲跌
▼1.0
漲幅
-1.00%
成交量
2,562張
產業
上市電子零組件類股
786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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/11/21	0	0.00	1	100.00	98.70	-1	4,308	-0.02%
2024/11/15	1	103.50	3	102.00	102.00	-2	4,336	-0.05%
2024/11/14	17	102.65	15	103.10	102.00	2	4,265	0.05%
2024/11/12	6	98.75	1	98.60	98.00	5	4,133	0.12%
2024/11/11	2	100.75	0.1	99.80	101.00	1.9	4,107	0.05%
2024/11/08	0	0.00	1.1	99.00	99.40	-1.1	4,152	-0.03%
2024/11/07	25	103.46	21	103.00	102.50	4	4,196	0.10%
2024/11/06	9	102.11	8	101.81	102.50	1	4,199	0.02%
2024/11/05	0	0.00	1	98.20	97.90	-1	4,189	-0.02%
2024/11/04	2	97.15	0	0.00	97.10	2	4,227	0.05%
2024/11/01	2.1	96.83	1	98.20	98.40	1.1	4,257	0.03%
2024/10/30	1	97.50	3	100.00	96.50	-2	4,269	-0.05%
2024/10/29	3	98.40	0	0.00	98.90	3	4,262	0.07%
2024/10/28	4	103.25	1	101.50	101.50	3	4,215	0.07%
2024/10/25	1	104.00	0	0.00	103.50	1	4,174	0.02%
2024/10/24	2	103.25	0	0.00	102.50	2	4,196	0.05%
2024/10/23	6	107.33	6	106.58	107.00	0	4,149	0.00%
2024/10/22	3	105.00	6	105.58	105.50	-3	4,121	-0.07%
2024/10/21	10	109.05	5	109.80	106.50	5	4,102	0.12%
2024/10/18	9	110.17	12.4	110.73	108.50	-3.4	3,948	-0.08%
2024/10/17	8	108.69	2	109.50	108.50	6	3,659	0.16%
2024/10/16	12	104.58	29.2	105.73	108.50	-17.2	3,333	-0.51%
2024/10/15	7.1	99.79	5	100.50	99.30	2.1	2,902	0.07%
2024/10/14	10.1	101.97	3	100.27	98.10	7.1	2,848	0.25%
2024/10/11	1	99.30	5	97.92	102.00	-4	2,627	-0.15%
2024/10/01	1	93.20	1	93.50	93.60	0	2,713	0.00%
2024/09/30	2	93.40	1	95.40	92.40	1	2,769	0.04%
2024/09/27	0	0.00	1	96.20	96.00	-1	2,793	-0.04%
2024/09/26	1	95.00	0	0.00	95.00	1	2,825	0.04%
2024/09/25	0	0.00	2	96.50	96.00	-2	2,855	-0.07%
2024/09/20	1.4	95.90	20	95.70	95.40	-18.7	2,917	-0.64%
2024/09/18	0	0.00	10	93.73	92.50	-10	2,943	-0.34%
2024/09/10	0	88.30	0	0.00	86.60	0	3,066	0.00%
2024/09/09	1	88.20	0	0.00	88.70	1	3,075	0.03%
2024/09/05	1	91.00	2	90.15	89.50	-1	3,132	-0.03%
2024/09/04	10	88.90	0	0.00	88.30	10	3,191	0.31%
2024/09/03	21	93.66	0	0.00	93.20	21	3,231	0.65%
2024/08/29	0	95.00	0	0.00	95.40	0	3,427	0.00%
2024/08/28	2	96.25	37	95.70	95.80	-35	3,535	-0.99%
2024/08/26	37	96.31	21	96.25	95.60	16	3,606	0.44%
2024/08/23	1	94.00	0	0.00	94.10	1	3,630	0.03%
2024/08/22	0	0.00	1	94.80	95.20	-1	3,734	-0.03%
2024/08/21	1.3	94.20	0	0.00	94.30	1.3	3,823	0.03%
2024/08/20	1	94.60	5	94.86	96.00	-4	3,818	-0.10%
2024/08/19	1	93.60	2	94.25	94.10	-1	3,837	-0.03%
2024/08/16	1	92.80	0.2	92.80	93.10	0.8	3,862	0.02%
2024/08/15	2	90.85	0	0.00	91.80	2	3,877	0.05%
2024/08/14	0	0.00	1	93.80	92.60	-1	3,855	-0.03%
2024/08/13	1	92.60	2	93.25	93.00	-1	3,879	-0.03%
2024/08/12	3	92.30	0	0.00	92.20	3	3,885	0.08%
2024/08/09	26	93.81	1	92.90	92.20	25	3,859	0.65%
2024/08/08	0	0.00	2	93.80	94.40	-2	3,780	-0.05%
2024/08/07	4	90.53	3	90.73	92.10	1	3,792	0.03%
2024/08/06	3	90.73	8	89.79	87.80	-5	3,862	-0.13%
2024/08/05	3.6	87.43	0	0.00	87.30	3.6	3,924	0.09%
2024/08/02	1	96.70	3	96.60	97.00	-2	3,915	-0.05%
2024/08/01	1	98.40	3	99.00	100.00	-2	3,917	-0.05%
2024/07/31	1	94.80	1	94.40	95.10	0	3,907	0.00%
2024/07/30	4	93.28	1	91.70	96.00	3	3,916	0.08%
2024/07/29	0	0.00	1	93.50	92.70	-1	3,924	-0.03%
2024/07/26	3.1	97.39	3	96.70	97.20	0.1	3,936	0.00%
2024/07/23	1	99.60	4	100.10	101.50	-3	3,936	-0.08%
2024/07/22	3.2	98.36	1	97.70	97.30	2.2	4,026	0.05%
2024/07/19	2	102.25	2	104.25	103.00	0	4,034	0.00%
2024/07/18	9	103.61	2	103.50	103.00	7	4,092	0.17%
2024/07/17	0	0.00	2	105.50	106.00	-2	4,093	-0.05%
2024/07/16	0	0.00	0	104.50	104.00	0	4,119	0.00%
2024/07/15	2	104.00	0	0.00	104.00	2	4,192	0.05%
2024/07/12	5	103.50	1	104.00	104.50	4	4,254	0.09%
2024/07/10	0	0.00	3	106.00	106.00	-3	4,331	-0.07%
2024/07/09	4	106.24	0	0.00	108.00	4	4,367	0.09%
2024/07/08	8	107.81	1	107.50	108.50	7	4,344	0.16%
2024/07/05	2	109.77	3	110.50	111.50	-1	4,332	-0.02%
2024/07/04	4	108.13	0	0.00	109.00	4	4,386	0.09%
2024/07/03	0	0.00	1	109.50	110.00	-1	4,431	-0.02%
2024/07/02	2	111.75	2.1	111.55	111.50	-0.1	4,543	0.00%
2024/07/01	2	112.75	0	0.00	112.50	2	4,603	0.04%
2024/06/28	2	114.75	0	0.00	115.00	2	4,744	0.04%
2024/06/27	0	0.00	1	113.50	114.50	-1	4,929	-0.02%
2024/06/26	1	112.50	0	0.00	114.00	1	5,771	0.02%
2024/06/25	1	111.00	1	112.00	114.50	0	6,029	0.00%
2024/06/24	0	0.00	4	114.38	114.50	-4	6,351	-0.06%
2024/06/21	2	113.00	2	114.00	114.50	0	6,800	0.00%
2024/06/20	1	112.50	0	0.00	113.00	1	6,943	0.01%
2024/06/19	2	110.25	3	111.50	112.00	-1	6,973	-0.01%
2024/06/18	0	0.00	2	111.00	111.00	-2	6,998	-0.03%
2024/06/17	2	110.00	200	110.00	109.00	-198	7,065	-2.80%	大賣/鉅額交易
2024/06/14	3	111.50	3	112.00	112.00	0	7,189	0.00%
2024/06/13	3	111.33	2	111.00	112.00	1	7,281	0.01%
2024/06/11	3	108.33	1.1	109.10	108.50	1.9	7,442	0.03%
2024/06/07	4	111.50	0	0.00	111.00	4	7,701	0.05%
2024/06/06	2	116.75	1	115.50	115.50	1	7,775	0.01%
2024/06/05	1	115.50	0	0.00	117.00	1	7,812	0.01%
2024/06/04	2	117.50	0.3	116.00	117.00	1.7	8,010	0.02%
2024/06/03	8	119.00	5	120.60	120.00	3	8,330	0.04%
2024/05/31	2	115.00	3	117.50	118.00	-1	8,603	-0.01%
2024/05/30	0	0.00	1	114.50	115.00	-1	8,694	-0.01%
2024/05/29	0.3	117.50	3	117.50	117.50	-2.7	8,895	-0.03%
2024/05/28	2	117.25	1	117.00	116.50	1	9,087	0.01%
2024/05/27	1	115.00	7	115.71	117.50	-6	9,196	-0.07%
2024/05/24	6	111.58	1	112.50	112.00	5	9,253	0.05%
2024/05/23	3	113.67	2	114.50	113.50	1	9,394	0.01%
2024/05/22	2	115.75	2.1	116.00	115.50	-0.1	9,767	0.00%
2024/05/21	0	0.00	1.3	114.89	114.50	-1.3	10,031	-0.01%
2024/05/20	0	0.00	2	114.25	114.00	-2	10,135	-0.02%
2024/05/16	1	113.50	1	112.50	113.00	0	10,523	0.00%
2024/05/15	0	0.00	4	113.50	112.50	-4	10,805	-0.04%
2024/05/14	1	112.50	1	112.50	114.00	0	11,284	0.00%
2024/05/13	5	112.80	0	0.00	112.00	5	12,076	0.04%
2024/05/10	5	113.90	0	0.00	114.50	5	12,864	0.04%
2024/05/09	3	118.00	4	117.25	119.50	-1	13,255	-0.01%
2024/05/08	0	0.00	1	115.50	115.50	-1	13,367	-0.01%
2024/05/07	1	114.00	0	0.00	114.50	1	14,078	0.01%
2024/05/03	1	111.50	1	113.00	111.50	0	14,980	0.00%
2024/05/02	1	111.00	0	0.00	112.50	1	15,317	0.01%
2024/04/30	1.1	113.52	1	113.00	112.50	0.1	15,649	0.00%
2024/04/29	0	0.00	1	115.00	116.00	-1	16,083	-0.01%
2024/04/26	2	114.25	1	115.00	113.00	1	16,379	0.01%
2024/04/24	2	114.50	0	0.00	113.50	2	16,450	0.01%
2024/04/23	1	109.50	0	0.00	109.50	1	16,467	0.01%
2024/04/19	1	112.50	1.1	113.46	112.00	-0.1	16,680	0.00%
2024/04/18	2	115.50	0	0.00	115.50	2	16,710	0.01%
2024/04/17	2	117.00	0	0.00	116.50	2	16,805	0.01%
2024/04/16	12	115.17	0	0.00	115.50	12	16,969	0.07%
2024/04/15	2	120.25	3	120.67	120.50	-1	17,056	-0.01%
2024/04/12	4	123.38	1	125.00	123.00	3	17,061	0.02%
2024/04/10	24	125.98	40	124.08	123.00	-16	17,267	-0.09%
2024/04/09	16	131.06	28	130.68	128.00	-12	17,307	-0.07%
2024/04/08	15	131.00	5	133.00	132.50	10	17,458	0.06%
2024/04/03	6	129.83	3	128.50	128.50	3	17,543	0.02%
2024/04/02	8	131.74	3	129.00	128.50	5	17,602	0.03%
2024/04/01	9	131.11	14	132.64	134.00	-5	17,668	-0.03%
2024/03/29	90	136.06	74.4	137.30	131.00	15.6	17,620	0.09%
2024/03/28	6.1	131.01	7	132.07	131.50	-1	17,305	-0.01%
2024/03/27	4.1	128.78	12	130.83	132.00	-7.9	17,599	-0.04%
2024/03/26	8.1	127.28	21	128.74	129.00	-12.9	17,322	-0.07%
2024/03/25	2	124.25	3.1	123.35	125.50	-1.1	16,892	-0.01%
2024/03/22	3	121.33	1.1	122.33	120.50	1.9	16,746	0.01%
2024/03/21	1	119.50	4	119.25	120.00	-3	16,697	-0.02%
2024/03/20	1.1	122.38	0	0.00	119.00	1.1	16,679	0.01%
2024/03/19	3	122.00	1	122.00	122.00	2	16,634	0.01%
2024/03/18	2	122.00	5	119.80	123.00	-3	16,533	-0.02%
2024/03/15	5	117.20	0	118.50	117.50	5	16,458	0.03%
2024/03/14	4	120.12	6	118.42	118.00	-2	16,399	-0.01%
2024/03/13	13	122.35	21	120.31	118.50	-8	16,296	-0.05%
2024/03/12	10	125.55	7	125.64	126.00	3	16,042	0.02%
2024/03/11	4	124.13	14	123.29	123.50	-10	16,071	-0.06%
2024/03/08	4	125.25	10	127.15	123.00	-6	16,014	-0.04%
2024/03/07	49	131.48	5	128.50	125.00	44	15,879	0.28%
2024/03/06	212	133.97	69.1	133.95	133.50	142.9	15,534	0.92%	大買/鉅額交易
2024/03/05	9	130.28	12	130.79	131.00	-3	15,236	-0.02%
2024/03/04	44	130.15	28	131.25	127.00	16	15,135	0.11%
2024/03/01	11	130.09	20.1	130.50	131.00	-9	14,965	-0.06%
2024/02/29	16.3	124.14	15.1	125.95	127.00	1.2	14,759	0.01%
2024/02/27	13	123.35	19	124.97	124.50	-6	14,539	-0.04%
2024/02/26	4	125.75	4	126.88	127.50	0	14,411	0.00%
2024/02/23	56.1	129.16	249.4	126.67	125.00	-193.3	14,288	-1.35%	大賣/鉅額交易
2024/02/22	52.2	135.64	21	135.10	132.50	31.2	13,948	0.22%
2024/02/21	36	132.35	19	134.13	132.00	17	13,715	0.12%
2024/02/20	218	133.06	28.4	130.75	134.00	189.6	13,634	1.39%	大買/鉅額交易
2024/02/19	21	137.33	9	135.84	134.50	12	13,535	0.09%
2024/02/16	25	135.60	256.3	136.23	136.00	-231.3	13,404	-1.73%	大賣/鉅額交易
2024/02/15	23	138.61	13.1	138.70	138.00	9.9	13,144	0.08%
2024/02/05	90.2	135.40	81.2	134.74	132.50	9.1	12,740	0.07%
2024/02/02	24	131.25	43.5	130.77	134.50	-19.5	12,054	-0.16%
2024/02/01	24.1	121.94	20.5	121.81	122.50	3.6	11,430	0.03%
2024/01/31	2.6	116.29	12.5	116.56	116.50	-10	11,199	-0.09%
2024/01/30	267.7	119.26	49.2	119.18	118.00	218.5	11,261	1.94%	大買/鉅額交易
2024/01/29	36	116.28	20.1	115.17	117.00	15.9	10,883	0.15%
2024/01/26	20	111.30	8.1	110.33	109.00	11.9	10,329	0.12%
2024/01/25	15	108.76	10	108.65	109.00	5	10,066	0.05%
2024/01/24	11	111.91	19	112.24	111.50	-8	9,756	-0.08%
2024/01/23	7	109.36	15.2	110.07	111.50	-8.2	9,444	-0.09%
2024/01/22	5	105.40	37.1	104.68	107.50	-32.1	8,967	-0.36%
2024/01/19	8	99.49	4	100.03	100.50	4	8,676	0.05%
2024/01/18	1	95.80	12	96.07	95.60	-11	8,518	-0.13%
2024/01/17	2.1	98.30	1	98.30	97.70	1.1	8,490	0.01%
2024/01/16	8	100.78	4	100.60	99.40	4	8,459	0.05%
2024/01/15	7	101.36	6	101.33	101.50	1	8,322	0.01%
2024/01/12	7	102.36	2	103.00	102.50	5	8,275	0.06%
2024/01/11	7	101.86	3	101.83	101.50	4	8,245	0.05%
2024/01/10	8	99.46	12	99.25	102.00	-4	8,263	-0.05%
2024/01/09	36	98.13	3.1	98.41	97.50	32.9	8,176	0.40%
2024/01/08	1.1	97.80	0	98.70	98.10	1	8,102	0.01%
2024/01/05	3.2	100.27	3.9	99.12	98.70	-0.7	8,110	-0.01%
2024/01/04	0	101.00	1.1	103.29	101.00	-1.1	8,137	-0.01%
2024/01/03	1.1	108.43	3	105.33	104.50	-2	8,332	-0.02%
2024/01/02	13	109.58	18	110.22	109.00	-5	8,274	-0.06%
2023/12/29	12	107.96	13	108.27	107.50	-1	8,143	-0.01%
2023/12/28	5	107.40	4	106.50	105.50	1	8,057	0.01%
2023/12/27	6	106.26	7	106.57	108.00	-1	8,127	-0.01%
2023/12/26	6	105.33	5	105.70	106.00	1	8,206	0.01%
2023/12/25	13	108.81	10	107.85	105.00	3	8,301	0.04%
2023/12/22	8	105.31	18	105.36	106.00	-10	7,963	-0.13%
2023/12/21	3	95.97	3	96.00	96.50	0	7,744	0.00%
2023/12/20	2	95.15	0	0.00	94.70	2	7,812	0.03%
2023/12/19	0	0.00	0.1	92.60	93.60	-0.1	7,904	0.00%
2023/12/18	1	93.80	2	93.80	93.60	-1	7,947	-0.01%
2023/12/15	2	94.40	0	0.00	93.80	2	8,032	0.02%
2023/12/14	0	0.00	1	95.10	95.10	-1	8,186	-0.01%
2023/12/13	1	93.80	0	0.00	94.10	1	8,232	0.01%
2023/12/12	0	0.00	0.5	94.85	93.50	-0.5	8,288	-0.01%
2023/12/11	2	94.40	0	0.00	94.20	2	8,382	0.02%
2023/12/08	1.1	96.07	3	95.93	95.30	-1.9	8,450	-0.02%
2023/12/07	2	95.10	2	94.60	94.70	0	8,538	0.00%
2023/12/06	4	98.98	4	98.30	95.40	0	8,671	0.00%
2023/12/05	1	95.00	8	94.86	96.20	-7	8,706	-0.08%
2023/12/04	9.2	95.79	3	97.30	94.00	6.2	8,737	0.07%
2023/12/01	3	99.10	3	99.30	99.00	0	8,752	0.00%
2023/11/30	4.3	99.24	1	101.00	98.40	3.3	8,901	0.04%
2023/11/29	5.1	99.52	2.3	99.97	99.60	2.8	8,945	0.03%
2023/11/28	3	98.50	5	98.52	98.50	-2	9,067	-0.02%
2023/11/27	9	95.26	0	0.00	93.60	9	9,242	0.10%
2023/11/24	2.3	97.33	0.6	97.65	97.10	1.7	9,469	0.02%
2023/11/21	4	102.00	0	0.00	101.50	4	10,285	0.04%
2023/11/20	0	0.00	1	101.50	102.00	-1	10,949	-0.01%
2023/11/17	2	99.76	0	99.70	100.00	2	11,177	0.02%
2023/11/16	0	100.00	6	100.75	101.00	-6	11,857	-0.05%
2023/11/15	2	99.70	13	99.08	98.80	-11	12,273	-0.09%
2023/11/14	4	97.38	4	97.85	97.10	0	12,830	0.00%
2023/11/13	2	98.50	3.1	97.75	97.90	-1.1	13,796	-0.01%
2023/11/10	8.3	96.00	5	96.86	95.20	3.3	14,333	0.02%
2023/11/09	8.1	99.42	6	99.30	99.60	2.1	14,575	0.01%
2023/11/08	9.1	99.67	8	99.19	98.90	1.1	14,633	0.01%
2023/11/07	18.4	97.25	4	97.35	97.50	14.4	14,402	0.10%
2023/11/06	1	96.30	2.4	97.27	99.70	-1.4	14,182	-0.01%
2023/11/03	0	90.90	9	90.78	90.80	-9	13,849	-0.06%
2023/11/02	7	93.07	3	92.13	93.00	4	13,830	0.03%
2023/11/01	3	88.40	3	88.63	89.50	0	13,856	0.00%
2023/10/31	1	89.00	3	88.53	87.00	-2	13,888	-0.01%
2023/10/30	0	90.60	0	0.00	90.40	0	13,898	0.00%
2023/10/27	1	91.00	0	0.00	90.10	1	13,997	0.01%
2023/10/26	1.1	90.24	0	0.00	89.40	1.1	14,060	0.01%
2023/10/25	0	93.50	0	0.00	93.10	0	14,076	0.00%
2023/10/24	3.1	92.88	4	92.30	94.50	-1	14,810	-0.01%
2023/10/23	0	92.70	3	93.87	92.20	-3	15,327	-0.02%
2023/10/20	1	92.99	0	0.00	92.50	1	15,897	0.01%
2023/10/19	1.1	93.60	2	94.70	93.80	-0.9	16,900	-0.01%
2023/10/18	3.1	94.93	1	98.20	95.00	2.1	17,819	0.01%
2023/10/17	2.1	99.98	0	0.00	99.90	2.1	17,877	0.01%
2023/10/16	36	105.86	1	103.00	103.00	35	18,907	0.19%
2023/10/13	2	106.00	31	105.50	106.00	-29	19,585	-0.15%
2023/10/12	3	107.50	5.1	108.11	108.50	-2.1	20,038	-0.01%
2023/10/11	10.2	110.33	6	111.67	105.00	4.2	20,439	0.02%
2023/10/06	1	116.50	0	0.00	116.50	1	20,700	0.00%
2023/10/05	1	115.50	3	117.50	118.50	-2	20,878	-0.01%
2023/10/04	8	116.13	18	117.31	117.00	-10	20,883	-0.05%
2023/10/03	19	122.50	2	124.00	119.50	17	20,916	0.08%
2023/10/02	13	119.85	6	123.00	122.00	7	20,971	0.03%
2023/09/28	7	116.07	4	116.38	116.50	3	20,867	0.01%
2023/09/27	9.1	112.60	6	112.33	115.00	3.1	20,852	0.01%
2023/09/26	5	113.90	2.1	113.14	111.00	2.9	21,236	0.01%
2023/09/25	1	109.00	1	112.00	109.50	0	21,345	0.00%
2023/09/22	0	0.00	2	108.25	109.50	-2	21,354	-0.01%
2023/09/21	0	104.50	1	105.03	106.50	-1	21,289	0.00%
2023/09/20	0	0.00	1	106.00	107.50	-1	21,308	0.00%
2023/09/19	1.2	107.91	23	106.15	107.00	-21.8	21,372	-0.10%
2023/09/18	0.1	110.96	37	110.00	110.50	-36.9	21,265	-0.17%
2023/09/15	0	114.00	1.1	115.38	115.50	-1.1	21,287	-0.01%
2023/09/14	5	115.30	1	116.50	115.50	4	21,379	0.02%
2023/09/13	8	111.25	7	112.57	112.50	1	21,744	0.00%
2023/09/12	3	114.83	28	115.00	113.50	-25	21,932	-0.11%
2023/09/11	6.2	115.73	13	115.47	115.50	-6.8	22,143	-0.03%
2023/09/08	4	121.13	11	120.95	120.50	-7	22,151	-0.03%
2023/09/07	0	0.00	2	124.75	124.50	-2	22,155	-0.01%
2023/09/06	7	127.86	3	127.83	127.00	4	22,432	0.02%
2023/09/05	13.1	124.58	14	124.79	126.50	-0.9	22,712	0.00%
2023/09/04	4	127.00	3	128.33	128.00	1	22,644	0.00%
2023/09/01	1.4	130.20	3	130.33	128.50	-1.6	22,782	-0.01%
2023/08/31	2.3	134.18	4	133.50	136.00	-1.7	22,757	-0.01%
2023/08/30	43	132.10	34	136.94	132.00	9	22,673	0.04%
2023/08/29	8.1	134.35	1	131.50	132.00	7.1	22,883	0.03%
2023/08/28	23	137.46	23	132.65	132.50	0	22,896	0.00%
2023/08/25	6.1	144.02	4	143.00	141.00	2.1	22,831	0.01%
2023/08/24	28.5	149.30	48	150.46	144.50	-19.5	22,784	-0.09%
2023/08/23	54	145.85	22	147.14	145.00	32	22,838	0.14%
2023/08/22	29.2	148.18	25.1	150.60	145.50	4.1	23,738	0.02%
2023/08/21	42.1	144.05	54	146.21	151.00	-11.9	23,305	-0.05%
2023/08/18	46.1	141.78	53	145.02	137.50	-6.9	22,972	-0.03%
2023/08/17	53.2	147.07	73	147.12	147.50	-19.8	22,528	-0.09%
2023/08/16	10	137.45	72	136.49	143.50	-62	21,786	-0.28%
2023/08/15	5	130.80	5	130.40	130.50	0	21,880	0.00%
2023/08/14	33	125.73	7	126.71	124.00	26	21,769	0.12%
2023/08/11	3	127.67	2	130.25	130.00	1	21,742	0.00%
2023/08/10	6.2	125.54	1	124.00	123.50	5.2	21,931	0.02%
2023/08/09	0	0.00	1	137.50	137.00	-1	21,988	0.00%
2023/08/08	0.2	135.00	0	0.00	136.00	0.2	22,187	0.00%
2023/08/07	2	138.00	4	136.50	139.00	-2	22,401	-0.01%
2023/08/04	4	125.50	2	124.75	128.50	2	22,641	0.01%
2023/08/02	4.3	117.74	5.1	121.93	117.00	-0.8	23,300	0.00%
2023/08/01	2	121.50	0	0.00	130.00	2	24,394	0.01%
2023/07/31	3	130.50	33	141.86	132.00	-30	24,482	-0.12%
2023/07/28	3	143.50	16	141.53	144.50	-13	24,568	-0.05%
2023/07/27	64.2	148.80	77	149.87	145.00	-12.8	24,523	-0.05%
2023/07/26	19	142.61	11	142.95	141.00	8	23,764	0.03%
2023/07/25	89	143.71	96	143.94	139.00	-7	23,183	-0.03%
2023/07/24	190.1	144.77	108	146.34	143.50	82.1	22,575	0.36%	大買/大賣/
2023/07/21	47	131.09	43	135.08	137.50	4	21,528	0.02%
2023/07/20	10	121.30	18.1	121.87	125.00	-8.1	20,557	-0.04%
2023/07/19	47.1	112.75	49	114.63	114.00	-1.9	20,318	-0.01%
2023/07/18	18	104.33	23	106.20	112.50	-5	19,201	-0.03%
2023/07/17	30	98.20	50	100.67	102.50	-20	18,442	-0.11%
2023/07/14	65	98.43	55	99.73	101.00	10	17,939	0.06%
2023/07/13	78	99.82	89	100.34	96.30	-11	17,454	-0.06%
2023/07/12	58	93.72	24	95.67	93.80	34	17,025	0.20%
2023/07/11	5	92.22	1	92.65	90.70	4	16,783	0.02%
2023/07/10	4	91.38	3	90.20	90.10	1	16,667	0.01%
2023/07/07	3	95.53	5	92.90	92.80	-2	16,520	-0.01%
2023/07/06	24	100.02	45	98.16	96.70	-21	16,301	-0.13%
2023/07/05	19	101.53	13	102.15	102.00	6	16,095	0.04%
2023/07/04	12	104.58	36	106.31	108.00	-24	15,884	-0.15%
2023/07/03	18	99.54	43	97.39	102.00	-25	15,347	-0.16%
2023/06/30	3	90.63	21	92.77	93.00	-18	14,909	-0.12%
2023/06/29	2	90.75	28.4	90.88	91.40	-26.4	14,811	-0.18%
2023/06/28	5	89.14	23	89.99	89.30	-18	14,780	-0.12%
2023/06/27	3	87.63	68.2	86.73	87.00	-65.2	14,780	-0.44%
2023/06/26	14	90.04	0	0.00	89.80	14	14,745	0.09%
2023/06/21	3	90.60	10	91.70	92.10	-7	14,717	-0.05%
2023/06/20	3	91.00	2	92.00	90.40	1	14,682	0.01%
2023/06/19	83	92.66	53	93.76	90.20	30	14,599	0.21%
2023/06/16	13	90.54	36	92.55	92.00	-23	14,162	-0.16%
2023/06/15	74	91.59	33	92.98	90.10	41	13,900	0.29%
2023/06/14	11	90.70	44	91.29	92.70	-33	13,578	-0.24%
2023/06/13	14	88.26	7	88.06	88.30	7	13,405	0.05%
2023/06/12	43	87.29	5	86.50	85.10	38	13,270	0.29%
2023/06/09	39	91.71	29	91.63	91.20	10	12,936	0.08%
2023/06/08	3	89.47	1	88.90	88.40	2	12,556	0.02%
2023/06/07	4	89.60	9	89.60	89.80	-5	12,450	-0.04%
2023/06/06	2	87.60	3.5	88.06	87.60	-1.5	12,210	-0.01%
2023/06/05	2	86.70	4	87.60	87.90	-2	12,078	-0.02%
2023/06/02	9.2	89.21	27	89.00	87.90	-17.8	11,920	-0.15%
2023/06/01	5	87.40	4	87.93	88.20	1	11,438	0.01%
2023/05/31	5	85.88	7	87.19	86.80	-2	11,172	-0.02%
2023/05/30	25	87.85	26	88.39	87.90	-1	10,847	-0.01%
2023/05/29	35	88.27	33	87.64	89.00	2	10,580	0.02%
2023/05/26	65	85.62	84	85.48	84.50	-19	9,771	-0.19%
2023/05/25	0	0.00	44	79.92	81.50	-44	8,547	-0.51%
2023/05/24	3	72.20	3	72.90	74.10	0	8,237	0.00%
2023/05/23	11	72.64	13	73.39	72.00	-2	8,023	-0.02%
2023/05/22	12	72.48	13.1	72.30	72.30	-1.1	7,791	-0.01%
2023/05/19	9.1	70.61	30	71.19	71.70	-20.9	7,502	-0.28%
2023/05/18	5	67.54	4	68.03	68.20	1	6,752	0.01%
2023/05/17	2	66.45	7	66.26	66.30	-5	6,480	-0.08%
2023/05/16	8	65.45	3	65.67	64.80	5	6,224	0.08%
2023/05/15	1	64.70	4	64.83	65.50	-3	5,967	-0.05%
2023/05/12	0	0.00	1	64.70	65.00	-1	5,841	-0.02%
2023/05/11	4	65.60	3	67.37	65.00	1	5,603	0.02%
2023/05/10	12	67.94	14	67.36	68.20	-2	5,334	-0.04%
2023/05/09	4	67.48	9	67.37	67.60	-5	4,964	-0.10%
2023/05/08	20	64.54	22	65.00	66.00	-2	4,214	-0.05%
2023/05/05	2	60.05	22	60.94	61.60	-20	3,060	-0.65%
2023/05/04	1	54.30	12	54.93	56.00	-11	2,856	-0.39%
2023/05/03	3	52.70	0	0.00	52.50	3	2,667	0.11%
2023/05/02	0	0.00	2	53.80	54.00	-2	2,645	-0.08%
2023/04/27	0	0.00	0	52.10	51.80	0	2,589	0.00%
2023/04/26	0	0.00	2	51.60	52.50	-2	2,571	-0.08%
2023/04/25	3	51.10	0	0.00	50.90	3	2,543	0.12%
2023/04/24	1	51.80	0	0.00	53.10	1	2,492	0.04%
2023/04/19	7	54.19	2	54.30	53.70	5	2,460	0.20%
2023/04/18	1	55.30	4	56.23	55.00	-3	2,436	-0.12%
2023/04/17	7	55.24	7	55.93	56.00	0	2,334	0.00%
2023/04/13	0	0.00	50	52.46	52.50	-50	2,130	-2.35%
2023/04/12	1	53.00	11	52.80	52.80	-10	2,106	-0.47%
2023/04/11	1	52.30	2	52.55	53.00	-1	2,068	-0.05%
2023/04/10	0	0.00	0.3	51.63	51.80	-0.3	2,011	-0.02%
2023/04/07	2	52.40	3	53.20	51.70	-1	1,988	-0.05%
2023/03/31	1	52.40	0	0.00	52.40	1	1,896	0.05%
2023/03/30	2	53.05	1	53.40	52.50	1	1,873	0.05%
2023/03/28	0	0.00	1	53.40	51.80	-1	1,782	-0.06%
2023/03/27	20	53.80	2	52.20	52.90	18	1,692	1.06%
2023/03/24	0	0.00	1	51.40	51.40	-1	1,583	-0.06%
2023/03/23	0	0.00	1	51.60	51.30	-1	1,535	-0.07%
2023/03/22	5	50.61	5	50.72	50.50	0	1,470	0.00%
2023/03/21	2	49.53	2	48.98	49.10	0	1,364	0.00%
2023/03/20	0	0.00	1	48.45	47.60	-1	1,311	-0.08%
2023/03/17	1	48.05	0	0.00	48.10	1	1,344	0.07%
2023/03/16	1	48.15	3	48.18	47.55	-2	1,401	-0.14%
2023/03/15	3	48.35	54	48.51	47.85	-51	1,490	-3.42%
2023/03/14	0	0.00	7	46.84	46.95	-7	1,519	-0.46%
2023/03/13	1	45.65	0	0.00	46.10	1	1,515	0.07%
2023/03/10	0	0.00	4	45.38	45.20	-4	1,529	-0.26%
2023/03/09	2	45.20	2	45.78	45.05	0	1,548	0.00%
2023/03/08	2	44.93	11	44.95	45.30	-9	1,570	-0.57%
2023/03/06	0	0.00	3	44.20	44.20	-3	1,556	-0.19%
2023/02/22	11	42.27	0	0.00	42.20	11	1,596	0.69%
2023/02/21	5	42.80	0	0.00	42.80	5	1,625	0.31%
2023/02/16	0	0.00	5	42.50	42.60	-5	1,714	-0.29%
2023/02/02	3	43.15	0	0.00	43.55	3	2,162	0.14%
2023/01/16	5	41.10	0	0.00	41.40	5	2,246	0.22%
2023/01/13	0	0.00	1	41.10	41.05	-1	2,258	-0.04%
2023/01/11	101	42.38	0	0.00	42.30	101	2,302	4.39%	大買/鉅額交易
2023/01/10	1	42.10	0	0.00	42.10	1	2,314	0.04%
2022/12/28	1	43.05	1	43.15	43.40	0	2,443	0.00%
2022/12/23	1	44.95	0	0.00	44.85	1	2,420	0.04%
2022/12/22	1	46.25	0	0.00	46.15	1	2,406	0.04%
2022/12/21	0	0.00	6	45.80	45.80	-6	2,399	-0.25%
2022/12/20	1	44.90	0	0.00	44.85	1	2,388	0.04%
2022/12/16	0	0.00	8	46.80	46.70	-8	2,366	-0.34%
2022/12/15	0	0.00	8	46.32	46.90	-8	2,336	-0.34%
2022/12/12	0	0.00	1	44.45	44.40	-1	2,268	-0.04%
2022/12/09	13	46.35	3	45.97	45.20	10	2,253	0.44%
2022/12/07	36	44.02	32	44.84	43.85	4	2,109	0.19%
2022/12/06	6	48.31	2	49.33	48.15	4	1,977	0.20%
2022/12/05	5	48.02	6	47.90	48.10	-1	1,859	-0.05%
2022/12/02	6	47.65	14	47.76	47.95	-8	1,809	-0.44%
2022/11/30	1	47.00	1	46.80	47.00	0	1,695	0.00%
2022/11/28	0	0.00	5	45.95	45.95	-5	1,606	-0.31%
2022/11/24	1	45.50	0	0.00	45.40	1	1,592	0.06%
2022/11/22	0	0.00	1	45.15	45.20	-1	1,545	-0.06%
2022/11/10	0	0.00	5	45.20	45.65	-5	1,376	-0.36%
2022/11/08	0	0.00	1	45.20	45.00	-1	1,335	-0.07%
2022/11/07	1	46.00	5	45.95	46.10	-4	1,279	-0.31%
2022/11/04	1	41.60	1	42.85	43.55	0	1,161	0.00%
2022/11/02	0	0.00	2	41.15	41.40	-2	1,121	-0.18%
2022/11/01	0	0.00	1	40.70	40.75	-1	1,176	-0.08%
2022/10/28	0	0.00	1	40.95	40.60	-1	1,219	-0.08%
2022/10/27	1	42.15	9	41.88	42.15	-8	1,254	-0.64%
2022/10/25	2	40.65	0	0.00	40.10	2	1,366	0.15%
2022/10/24	4	41.45	0	0.00	41.70	4	1,405	0.28%
2022/10/20	1	40.35	0	0.00	38.85	1	1,381	0.07%
2022/10/13	0	0.00	36	41.15	40.85	-36	1,401	-2.57%
2022/10/11	0	0.00	14	39.10	39.45	-14	1,324	-1.06%
2022/10/07	0	0.00	3	38.50	38.90	-3	1,309	-0.23%
2022/10/06	3	38.90	0	0.00	38.90	3	1,308	0.23%
2022/09/26	14	37.50	0	0.00	37.15	14	1,450	0.96%
2022/09/20	6	40.35	0	0.00	40.60	6	1,498	0.40%
2022/09/13	15	41.00	0	0.00	41.65	15	1,505	1.00%
2022/09/12	1	40.10	0	0.00	40.10	1	1,495	0.07%
2022/08/25	0	0.00	1	42.60	42.40	-1	1,466	-0.07%
2022/08/17	0	0.00	1	43.85	43.90	-1	1,416	-0.07%
2022/08/15	1	43.40	1	43.80	43.10	0	1,409	0.00%
2022/08/12	0	0.00	5	42.87	42.70	-5	1,391	-0.36%
2022/08/11	1	43.20	1	43.25	43.25	0	1,374	0.00%
2022/08/09	2	43.35	1	42.30	43.60	1	1,335	0.07%
2022/08/08	0	42.00	1	42.15	42.40	-1	1,285	-0.08%
2022/08/04	1	41.65	1	41.55	41.70	0	1,199	0.00%
2022/08/03	1	41.20	2	41.48	41.75	-1	1,176	-0.09%
2022/08/02	4	40.89	26	41.71	41.85	-22	1,120	-1.96%
2022/08/01	5	40.60	26	40.87	40.75	-21	1,048	-2.00%
2022/07/29	1	38.95	0	0.00	38.75	1	972	0.10%
2022/07/21	0	0.00	2	37.60	37.70	-2	839	-0.24%
2022/07/20	4	37.48	2	37.80	37.40	2	816	0.24%
2022/07/08	0	0.00	0.3	33.30	33.30	-0.3	668	-0.04%
2022/07/06	1	31.05	0	0.00	30.55	1	635	0.16%
2022/05/19	0	0.00	1	36.70	36.60	-1	1,099	-0.09%
2022/05/11	25	36.98	0	0.00	36.75	25	1,493	1.67%
2022/04/07	1	42.35	0	0.00	42.10	1	3,221	0.03%
2022/03/31	36	42.70	0	0.00	43.05	36	3,475	1.04%
2022/03/30	0	0.00	2	42.60	43.10	-2	3,489	-0.06%
2022/03/25	2	43.05	0	0.00	42.75	2	3,681	0.05%
2022/03/18	1	42.65	2	42.83	43.00	-1	3,691	-0.03%
2022/03/16	1	41.20	0	0.00	41.20	1	3,692	0.03%
2022/03/15	1	41.25	1	41.85	41.20	0	3,701	0.00%
2022/03/10	1	43.60	0	0.00	43.70	1	3,721	0.03%
2022/03/08	0	0.00	1	42.20	42.25	-1	3,734	-0.03%
2022/03/07	0	0.00	0	42.65	43.05	0	3,754	0.00%
2022/03/04	1	44.15	0	0.00	43.90	1	3,814	0.03%
2022/03/03	0	0.00	1	45.40	44.95	-1	3,828	-0.03%
2022/03/02	1	44.95	0	0.00	45.05	1	3,900	0.03%
2022/02/25	0	0.00	1	45.95	45.15	-1	4,259	-0.02%
2022/02/24	0	0.00	1	45.35	45.35	-1	4,296	-0.02%
2022/02/22	1	44.70	1	45.05	45.20	0	4,542	0.00%
2022/02/21	5	46.38	3	45.95	45.80	2	4,501	0.04%
2022/02/18	6	48.19	9	47.87	48.45	-3	4,363	-0.07%
2022/02/17	24	46.85	2	46.80	45.70	22	4,183	0.53%
2022/02/16	0	0.00	2	46.68	46.85	-2	4,080	-0.05%
2022/02/11	0	0.00	1	47.00	46.20	-1	3,992	-0.03%
2022/02/10	15	46.50	0	0.00	47.10	15	3,964	0.38%
2022/02/09	10	47.12	6	47.41	47.60	4	3,925	0.10%
2022/02/08	1	45.55	2	46.28	47.05	-1	3,864	-0.03%
2022/02/07	1	45.00	0	0.00	45.25	1	3,761	0.03%
2022/01/26	2	42.35	1	42.25	42.30	1	3,695	0.03%
2022/01/25	2	42.15	0	0.00	41.80	2	3,663	0.05%
2022/01/21	5	48.28	8	47.84	44.65	-3	3,453	-0.09%
2022/01/20	2	48.10	5	47.88	48.10	-3	3,180	-0.09%
2022/01/19	25	46.87	34	47.01	47.20	-9	2,850	-0.32%
2022/01/18	2	45.75	14	45.37	45.75	-12	2,558	-0.47%
2022/01/17	9	44.99	9.1	44.59	44.35	-0.1	2,454	0.00%
2022/01/14	0	0.00	1	42.50	42.90	-1	2,341	-0.04%
2022/01/13	1	42.90	0	0.00	42.85	1	2,343	0.04%
2022/01/06	1	42.30	0	0.00	43.10	1	2,279	0.04%
2022/01/05	1	42.90	0	0.00	42.90	1	2,267	0.04%
2022/01/04	0	0.00	1	43.35	43.45	-1	2,256	-0.04%
2021/12/29	2	44.90	1	45.00	45.05	1	2,186	0.05%
2021/12/28	12	43.04	1	43.05	46.15	11	2,072	0.53%
2021/12/23	1	42.50	0	0.00	42.50	1	1,931	0.05%
2021/12/22	1	42.65	2	43.80	42.25	-1	1,879	-0.05%
2021/12/21	1	39.50	1	39.85	40.05	0	1,723	0.00%
2021/12/14	0.1	40.25	0	0.00	39.95	0.1	1,683	0.01%
2021/12/10	0	41.05	0	0.00	40.95	0	1,661	0.00%
2021/12/07	0	0.00	1	40.65	40.80	-1	1,600	-0.06%
2021/12/03	1	42.50	1	41.85	41.80	0	1,573	0.00%
2021/12/02	1	41.80	1	41.85	41.80	0	1,563	0.00%
2021/11/30	1	41.70	0	0.00	41.70	1	1,492	0.07%
2021/11/26	3	43.53	0	0.00	43.20	3	1,356	0.22%
2021/11/25	2	45.55	1	45.50	46.00	1	1,264	0.08%
2021/11/24	29	46.64	30	46.52	45.55	-1	1,162	-0.08%
2021/11/23	3	43.22	5	43.66	44.00	-2	873	-0.23%
2021/11/22	7	44.39	10	44.50	44.50	-3	822	-0.36%
2021/11/19	6	42.38	0	0.00	42.55	6	645	0.93%
2021/11/10	2	38.45	0	0.00	38.50	2	504	0.40%
2021/11/08	0	0.00	1	38.90	38.90	-1	513	-0.19%
2021/11/03	0	0.00	1	39.25	39.60	-1	506	-0.20%
2021/11/02	1.1	38.87	0	0.00	39.00	1.1	523	0.21%
2021/11/01	0.1	39.00	0	0.00	39.00	0.1	554	0.01%
2021/10/27	0	0.00	25	38.05	38.00	-25	590	-4.24%
2021/10/26	0	0.00	55	38.03	37.95	-55	587	-9.36%
2021/10/25	0	0.00	0	38.50	38.45	0	583	0.00%
2021/10/22	0	39.18	0	0.00	39.05	0	590	0.00%
2021/10/19	0	0.00	6	38.40	38.35	-6	573	-1.05%
2021/10/05	1	35.85	0	0.00	35.85	1	730	0.14%
2021/10/04	1	36.45	0	0.00	36.25	1	727	0.14%
2021/10/01	1	37.40	0	0.00	36.20	1	730	0.14%
2021/09/30	2	38.53	0	0.00	38.35	2	740	0.27%
2021/09/29	2	38.70	0	0.00	38.70	2	753	0.27%
2021/09/27	1	39.20	0	0.00	39.35	1	781	0.13%
2021/09/24	1	38.95	0	0.00	39.00	1	789	0.13%
2021/08/30	7	39.33	0	0.00	39.50	7	941	0.74%
2021/08/27	0	0.00	1	38.95	39.15	-1	952	-0.10%
2021/08/20	0	0.00	1	37.55	37.90	-1	1,011	-0.10%
2021/08/18	12	36.30	1	36.45	36.90	11	1,014	1.08%
2021/08/13	0	0.00	5	37.62	37.70	-5	1,025	-0.49%
2021/08/11	3	38.03	3	38.00	38.10	0	1,042	0.00%
2021/08/10	0	0.00	1	39.10	39.10	-1	1,042	-0.10%
2021/08/09	0	0.00	1	39.50	39.35	-1	1,069	-0.09%
2021/08/06	3	39.93	0	0.00	39.55	3	1,087	0.28%
2021/08/05	1	40.95	7	40.23	40.15	-6	1,126	-0.53%
2021/08/03	5	42.72	0	0.00	42.60	5	1,210	0.41%
2021/07/28	1	43.85	3	43.20	43.25	-2	1,325	-0.15%
2021/07/27	3	44.50	3	44.30	44.25	0	1,386	0.00%
2021/07/26	2	44.65	0	0.00	44.45	2	1,430	0.14%
2021/07/19	1	46.80	0	0.00	47.20	1	1,507	0.07%
2021/07/15	0	0.00	1	48.00	47.45	-1	1,573	-0.06%
2021/07/12	1	46.80	2	46.60	47.45	-1	1,566	-0.06%
2021/07/08	1	45.50	0	0.00	45.45	1	1,582	0.06%
2021/07/07	1	45.45	0	0.00	45.40	1	1,622	0.06%
2021/06/30	0	0.00	5	45.15	45.20	-5	1,753	-0.29%
2021/06/29	1	45.20	1	45.10	45.00	0	1,778	0.00%
2021/06/28	0	0.00	1	45.50	45.35	-1	1,805	-0.06%
2021/06/22	1	46.00	2	45.35	45.20	-1	1,821	-0.05%
2021/06/21	2	45.40	0	0.00	45.50	2	1,832	0.11%
2021/06/18	0	0.00	1	45.55	46.50	-1	1,846	-0.05%
2021/06/11	0	0.00	1	44.35	44.35	-1	1,917	-0.05%
2021/06/02	1	45.10	0	0.00	45.00	1	2,191	0.05%
2021/06/01	0	0.00	1	44.15	45.95	-1	2,234	-0.04%
2021/05/28	41	43.39	0	0.00	43.35	41	2,285	1.79%
2021/05/27	2	42.50	0	0.00	43.50	2	2,320	0.09%
2021/05/19	2	41.88	0	0.00	42.20	2	2,754	0.07%
2021/05/17	0	0.00	10	41.45	42.00	-10	2,832	-0.35%
2021/05/13	0	0.00	2	41.85	41.50	-2	2,835	-0.07%
2021/05/12	2	43.20	0	0.00	40.05	2	2,810	0.07%
2021/05/11	68	43.89	2	42.65	43.75	66	2,768	2.38%
2021/05/10	2	47.43	0	0.00	46.95	2	2,716	0.07%
2021/05/07	2	47.73	1	47.00	48.10	1	2,715	0.04%
2021/05/06	4	48.98	0	0.00	48.90	4	2,696	0.15%
2021/05/05	20	49.65	30	49.02	48.80	-10	2,706	-0.37%
2021/05/04	2	51.20	3	49.50	49.30	-1	2,745	-0.04%
2021/05/03	4	52.98	0	0.00	51.70	4	2,763	0.14%
2021/04/29	0	0.00	1	52.90	52.90	-1	2,757	-0.04%
2021/04/28	0	0.00	1	53.00	53.00	-1	2,750	-0.04%
2021/04/23	1	52.30	1	52.10	52.50	0	2,778	0.00%
2021/04/22	1	53.40	1	52.00	52.30	0	2,794	0.00%
2021/04/20	0	0.00	2	52.20	53.20	-2	2,771	-0.07%
2021/04/19	1	52.40	1	52.40	52.20	0	2,781	0.00%
2021/04/15	0	0.00	1	52.30	52.30	-1	2,852	-0.04%
2021/04/14	3	51.60	3	52.40	52.20	0	2,873	0.00%
2021/04/13	0	0.00	102	53.31	52.30	-102	2,848	-3.58%	大賣/鉅額交易
2021/04/12	1	53.60	2	53.00	53.70	-1	2,817	-0.04%
2021/04/09	3	52.70	0	0.00	52.80	3	2,803	0.11%
2021/04/08	2	53.15	0	0.00	53.10	2	2,782	0.07%
2021/04/06	0	0.00	1	53.10	53.00	-1	2,729	-0.04%
2021/04/01	1	52.30	0	0.00	52.30	1	2,699	0.04%
2021/03/31	1	52.70	0	0.00	52.90	1	2,672	0.04%
2021/03/30	2	52.70	0	0.00	52.70	2	2,650	0.08%
2021/03/29	5	52.58	3	52.60	52.60	2	2,669	0.07%
2021/03/25	2	52.10	0	0.00	52.00	2	2,683	0.07%
2021/03/23	1	52.60	1	52.50	52.50	0	2,706	0.00%
2021/03/22	3	51.77	1	52.00	52.30	2	2,713	0.07%
2021/03/19	5	52.40	0	0.00	52.30	5	2,690	0.19%
2021/03/18	0	0.00	1	52.70	52.70	-1	2,684	-0.04%
2021/03/16	102	51.80	0	0.00	52.00	102	2,744	3.72%	大買/鉅額交易
2021/03/15	5	52.10	1	52.60	52.10	4	2,730	0.15%
2021/03/12	5	52.24	0	0.00	51.90	5	2,729	0.18%
2021/03/11	0.1	52.80	0	0.00	52.60	0.1	2,699	0.00%
2021/03/10	9	52.61	7	51.90	52.80	2	2,713	0.07%
2021/03/09	1	51.30	7	52.34	51.30	-6	2,760	-0.22%
2021/03/08	5	53.24	0	0.00	52.50	5	2,765	0.18%
2021/03/05	5	53.68	8	53.10	53.10	-3	2,816	-0.11%
2021/03/04	2	54.50	0	0.00	54.70	2	2,902	0.07%
2021/03/03	3	55.10	6	55.63	55.10	-3	2,931	-0.10%
2021/03/02	6	55.03	5	54.80	55.00	1	2,896	0.03%
2021/02/26	6	56.23	0	0.00	56.00	6	2,884	0.21%
2021/02/25	12	56.66	9	56.20	57.30	3	2,866	0.10%
2021/02/24	3	55.50	0	0.00	55.20	3	2,833	0.11%
2021/02/23	7	57.11	0	0.00	56.10	7	2,788	0.25%
2021/02/22	4	56.73	2	57.00	57.30	2	2,772	0.07%
2021/02/19	0	0.00	1	55.50	55.60	-1	2,704	-0.04%
2021/02/18	0.1	54.00	0	0.00	54.20	0.1	2,649	0.00%
2021/02/17	4	54.95	0	0.00	54.50	4	2,654	0.15%
2021/02/05	0	0.00	2	54.10	54.20	-2	2,600	-0.08%
2021/02/04	0	0.00	2	53.15	52.60	-2	2,600	-0.08%
2021/02/03	2.1	53.50	4	53.85	53.00	-1.9	2,633	-0.07%
2021/01/29	0	0.00	1	53.00	52.30	-1	2,704	-0.04%
2021/01/28	0	0.00	1	53.90	52.50	-1	2,685	-0.04%
2021/01/26	0	0.00	1	54.20	53.30	-1	2,652	-0.04%
2021/01/25	0.2	54.00	8	53.73	54.10	-7.9	2,617	-0.30%
2021/01/22	0	0.00	6	52.83	53.00	-6	2,547	-0.24%
2021/01/20	0	51.00	0	0.00	51.40	0	2,523	0.00%
2021/01/18	2	50.30	2	50.05	51.00	0	2,478	0.00%
2021/01/15	4	51.23	1	50.80	50.60	3	2,457	0.12%
2021/01/14	7	51.81	22	51.86	51.80	-15	2,439	-0.61%
2021/01/12	0	0.00	34	51.39	51.20	-34	2,398	-1.42%
2021/01/08	1	54.30	2	54.20	54.00	-1	2,380	-0.04%
2021/01/06	2	53.80	5	53.60	52.60	-3	2,379	-0.13%
2021/01/05	5	53.64	5	53.10	53.10	0	2,399	0.00%
2020/12/31	20	53.80	1	53.80	53.80	19	2,413	0.79%
2020/12/30	1	53.40	7	53.56	53.40	-6	2,417	-0.25%
2020/12/29	5	52.74	0	0.00	52.70	5	2,438	0.21%
2020/12/25	0	0.00	1	53.00	53.20	-1	2,503	-0.04%
2020/12/23	5.1	53.22	3	52.90	52.80	2.1	2,826	0.07%
2020/12/16	1	52.30	15	51.53	52.60	-14	2,888	-0.48%
2020/12/15	21	51.19	0	0.00	50.90	21	2,928	0.72%
2020/12/14	2	51.60	0	0.00	52.10	2	3,055	0.07%
2020/12/10	2	52.10	0	0.00	52.00	2	3,077	0.06%
2020/12/09	3	53.70	0	0.00	53.60	3	3,033	0.10%
2020/12/08	1	54.40	0	0.00	54.00	1	3,029	0.03%
2020/12/04	3	53.20	3.4	53.30	53.20	-0.4	3,079	-0.01%
2020/12/03	2	53.80	7	53.80	53.80	-5	3,101	-0.16%
2020/12/01	10	56.02	7	55.40	55.40	3	3,251	0.09%
2020/11/30	6	56.23	4	56.08	56.30	2	3,454	0.06%
2020/11/27	15	55.00	7	55.27	54.60	8	3,381	0.24%
2020/11/26	0.1	54.50	1	54.30	54.40	-0.9	3,381	-0.03%
2020/11/25	2	53.90	0	0.00	54.10	2	3,438	0.06%
2020/11/24	3	53.97	0	0.00	53.90	3	3,491	0.09%
2020/11/23	7	54.29	5	54.60	54.60	2	3,505	0.06%
2020/11/20	5	53.50	5	53.80	53.80	0	3,561	0.00%
2020/11/19	2	54.10	0	0.00	53.50	2	3,719	0.05%
2020/11/18	2	53.75	0	0.00	53.60	2	3,768	0.05%
2020/11/17	31	54.28	2	54.20	53.70	29	3,827	0.76%
2020/11/16	1	53.70	0	0.00	53.70	1	4,020	0.02%
2020/11/12	3	53.97	4	54.13	53.90	-1	4,411	-0.02%
2020/11/10	7	55.19	3	55.90	54.30	4	4,548	0.09%
2020/11/09	9	55.84	3	55.40	55.40	6	4,603	0.13%
2020/11/06	8	56.56	1	56.20	56.20	7	4,648	0.15%
2020/11/05	4	57.90	2	58.80	57.70	2	4,737	0.04%
2020/11/04	1	57.40	0	0.00	58.20	1	4,822	0.02%
2020/11/03	1	57.50	3	57.50	57.50	-2	4,943	-0.04%
2020/11/02	1	57.00	1	56.60	56.80	0	5,129	0.00%
2020/10/30	3	59.23	1	58.60	58.50	2	5,278	0.04%
2020/10/29	1	59.30	1	60.10	60.10	0	5,480	0.00%
2020/10/28	11	60.27	0	0.00	59.80	11	5,837	0.19%
2020/10/27	2	60.70	0	0.00	60.70	2	5,965	0.03%
2020/10/26	0	0.00	1	61.50	61.50	-1	6,063	-0.02%
2020/10/22	21	62.54	1	62.10	61.80	20	6,177	0.32%
2020/10/21	20	63.12	2.2	63.28	63.30	17.9	6,184	0.29%
2020/10/16	43	63.02	1	61.90	61.90	42	6,337	0.66%
2020/10/15	0	0.00	3	64.63	64.50	-3	6,330	-0.05%
2020/10/14	42	64.01	2	63.70	63.80	40	6,313	0.63%
2020/10/13	1	63.10	64	63.99	64.30	-63	6,292	-1.00%
2020/10/12	5	62.30	5	63.30	63.40	0	6,287	0.00%
2020/10/08	12	63.07	5	62.60	62.60	7	6,343	0.11%
2020/10/07	6	63.30	15	63.93	63.50	-9	6,339	-0.14%
2020/10/06	0	0.00	0.2	63.20	63.30	-0.2	6,332	0.00%
2020/10/05	15	62.13	16	63.24	63.20	-1	6,334	-0.02%
2020/09/30	10	60.80	27	61.88	62.10	-17	6,334	-0.27%
2020/09/29	91	61.46	21	62.26	61.00	70	6,342	1.10%
2020/09/28	1	63.80	93	63.23	63.70	-92	6,247	-1.47%
2020/09/25	17	59.97	1	62.00	59.70	16	6,317	0.25%
2020/09/24	11	61.25	0	0.00	60.70	11	6,318	0.17%
2020/09/23	11	63.45	58	63.79	62.50	-47	6,307	-0.75%
2020/09/21	11	62.93	5	62.30	62.30	6	6,258	0.10%
2020/09/18	10	63.30	10	64.30	63.20	0	6,255	0.00%
2020/09/17	2	63.25	80	63.79	63.10	-78	6,198	-1.26%
2020/09/16	1	61.10	0	0.00	61.10	1	6,084	0.02%
2020/09/15	2	61.50	5	61.80	61.00	-3	6,084	-0.05%
2020/09/11	12	59.38	1	59.30	59.30	11	6,085	0.18%
2020/09/10	27	60.44	4	60.48	60.40	23	6,095	0.38%
2020/09/09	11	61.15	1	61.30	61.10	10	6,120	0.16%
2020/09/08	2	60.25	1	61.00	60.10	1	6,064	0.02%
2020/09/07	118	61.71	13	59.88	59.40	105	6,045	1.74%	大買/鉅額交易
2020/09/04	42	63.80	2	64.10	64.00	40	5,928	0.67%
2020/09/03	2	66.10	52	65.53	65.80	-50	5,879	-0.85%
2020/09/02	6	62.48	38	63.22	63.00	-32	5,700	-0.56%
2020/09/01	23	62.03	9	63.12	61.70	14	5,711	0.25%
2020/08/31	10	62.55	2	62.90	62.80	8	5,677	0.14%
2020/08/28	10	61.30	21	63.28	63.20	-11	5,652	-0.19%
2020/08/27	25	62.11	2	63.30	62.00	23	5,639	0.41%
2020/08/26	36	62.60	15	62.61	62.50	21	5,637	0.37%
2020/08/25	1	64.00	15	63.11	64.00	-14	5,611	-0.25%
2020/08/24	13	61.17	11	61.60	60.70	2	5,509	0.04%
2020/08/21	11	60.48	10	60.81	60.60	1	5,541	0.02%
2020/08/20	49	61.81	4	60.30	59.00	45	5,510	0.82%
2020/08/19	81	65.50	87	66.01	65.50	-6	5,434	-0.11%
2020/08/18	13	63.08	36	64.16	63.10	-23	5,226	-0.44%
2020/08/17	44	62.19	17	62.76	62.20	27	5,146	0.52%
2020/08/14	11	63.31	41	63.47	63.50	-30	5,108	-0.59%
2020/08/13	24	62.50	12	63.52	61.60	12	5,105	0.24%
2020/08/12	17	61.08	23	62.04	62.00	-6	5,154	-0.12%
2020/08/11	10	60.74	7	61.89	60.30	3	5,213	0.06%
2020/08/10	42	61.79	33	61.10	60.10	9	5,196	0.17%
2020/08/07	42	61.30	8	62.46	62.90	34	5,354	0.63%
2020/08/06	23	62.81	22	62.40	62.80	1	5,333	0.02%
2020/08/05	17	59.74	8	60.59	60.10	9	5,261	0.17%
2020/08/04	21	58.28	6	58.48	58.90	15	5,531	0.27%
2020/08/03	3	58.60	35	57.70	60.00	-32	5,663	-0.57%
2020/07/31	14	54.80	35	54.85	55.30	-21	5,404	-0.39%
2020/07/30	64	53.22	49	53.39	52.00	15	5,289	0.28%
2020/07/29	31	52.98	11	54.27	54.30	20	5,230	0.38%
2020/07/28	10	52.55	1	53.90	53.90	9	5,176	0.17%
2020/07/27	0	0.00	1	53.30	52.50	-1	5,151	-0.02%
2020/07/24	1	52.10	0	0.00	51.80	1	5,195	0.02%
2020/07/23	0	0.00	1	54.10	54.10	-1	5,195	-0.02%
2020/07/22	1	53.10	4	53.83	53.60	-3	5,164	-0.06%
2020/07/21	1	52.20	22	52.00	52.00	-21	5,124	-0.41%
2020/07/20	0	0.00	4	50.30	51.40	-4	5,104	-0.08%
2020/07/17	15	50.47	6	50.10	50.10	9	5,108	0.18%
2020/07/16	27	50.59	16	51.68	51.20	11	5,108	0.22%
2020/07/15	1	50.70	23	51.29	51.00	-22	5,084	-0.43%
2020/07/14	13	49.78	3	49.77	49.25	10	5,038	0.20%
2020/07/13	2	48.63	1	49.30	49.00	1	5,031	0.02%
2020/07/10	6	48.65	1	48.40	48.40	5	5,048	0.10%
2020/07/09	2	50.45	1	50.20	50.20	1	5,033	0.02%
2020/07/08	14	50.86	1	51.10	50.90	13	5,027	0.26%
2020/07/07	2	54.60	2	52.80	52.80	0	5,017	0.00%
2020/07/06	2	54.75	42	54.39	56.30	-40	5,016	-0.80%
2020/07/03	0	0.00	19	52.08	52.00	-19	4,914	-0.39%
2020/07/02	0	0.00	7	51.47	51.50	-7	4,903	-0.14%
2020/07/01	1	51.80	1	51.30	51.00	0	4,909	0.00%
2020/06/24	10	50.30	0	0.00	50.00	10	4,948	0.20%
2020/06/23	10	50.60	0	0.00	50.30	10	4,989	0.20%
2020/06/22	21	51.05	21	50.72	50.70	0	4,998	0.00%
2020/06/19	20	51.20	5	51.62	51.60	15	5,025	0.30%
2020/06/18	1	50.20	12	51.21	51.50	-11	5,024	-0.22%
2020/06/17	13	49.98	2	50.00	50.20	11	5,028	0.22%
2020/06/16	1	50.30	11	50.25	50.80	-10	5,064	-0.20%
2020/06/15	20	49.15	11	49.81	49.15	9	5,076	0.18%
2020/06/12	12	48.13	13	48.60	48.80	-1	5,072	-0.02%
2020/06/11	16	50.46	20	49.92	49.90	-4	5,050	-0.08%
2020/06/10	1	50.30	1	50.60	51.20	0	5,044	0.00%
2020/06/09	26	50.41	5	50.42	50.30	21	5,048	0.42%
2020/06/08	11	50.71	16	51.01	50.20	-5	4,972	-0.10%
2020/06/05	5	52.68	1	52.70	52.70	4	4,900	0.08%
2020/06/04	3	52.53	1	52.40	52.80	2	4,912	0.04%
2020/06/03	10	52.75	4	52.50	52.40	6	4,887	0.12%
2020/06/02	2	53.60	5	53.32	53.10	-3	4,841	-0.06%
2020/06/01	10	52.99	2	52.50	52.50	8	4,793	0.17%
2020/05/29	2	53.05	3	54.17	53.60	-1	4,727	-0.02%
2020/05/28	5	54.98	10	54.87	53.90	-5	4,680	-0.11%
2020/05/27	5	54.52	1	53.60	53.60	4	4,567	0.09%
2020/05/26	7	54.36	7	54.10	54.50	0	4,522	0.00%
2020/05/25	4	53.28	5	53.10	53.50	-1	4,417	-0.02%
2020/05/22	6	52.17	4	51.90	51.40	2	4,350	0.05%
2020/05/21	1	52.00	1	52.00	52.00	0	4,312	0.00%
2020/05/20	7	51.57	28	52.18	52.40	-21	4,264	-0.49%
2020/05/19	22	51.78	4	51.78	53.00	18	4,157	0.43%
2020/05/18	9	51.18	12	50.99	51.10	-3	4,019	-0.07%
2020/05/15	9	49.52	34	50.27	49.50	-25	3,862	-0.65%
2020/05/14	8	50.36	36	50.59	49.20	-28	3,760	-0.74%
2020/05/13	7	48.71	10	49.02	49.55	-3	3,537	-0.08%
2020/05/12	14	48.04	14	48.35	49.50	0	3,465	0.00%
2020/05/11	64	47.65	14	48.57	48.00	50	3,351	1.49%
2020/05/08	8	45.39	12	45.38	45.80	-4	2,916	-0.14%
2020/05/07	1	41.20	1	41.05	41.65	0	2,592	0.00%
2020/05/06	1.1	39.60	4	40.30	39.60	-2.9	2,516	-0.12%
2020/05/05	7	39.44	4	39.51	39.85	3	2,508	0.12%
2020/05/04	1	37.90	0	0.00	38.60	1	2,474	0.04%
2020/04/29	1	40.00	1	39.15	39.20	0	2,505	0.00%
2020/04/28	2	38.88	3	38.67	39.00	-1	2,471	-0.04%
2020/04/27	3	38.13	0	0.00	38.65	3	2,479	0.12%
2020/04/24	0	0.00	3	38.27	37.90	-3	2,474	-0.12%
2020/04/21	0	0.00	1	36.50	36.45	-1	2,483	-0.04%
2020/04/20	0	0.00	3	37.25	37.50	-3	2,494	-0.12%
2020/04/10	2	37.30	2	36.75	36.75	0	2,724	0.00%
2020/04/09	2	37.90	7	37.34	36.50	-5	2,791	-0.18%
2020/04/08	0	0.00	13	34.85	35.70	-13	2,758	-0.47%
2020/04/07	10	33.30	2	33.50	34.10	8	2,841	0.28%
2020/04/06	3	32.60	1	32.00	32.65	2	3,109	0.06%
2020/04/01	7	31.84	1	31.60	31.60	6	3,169	0.19%
2020/03/31	1	30.80	1	31.05	31.40	0	3,135	0.00%
2020/03/30	1	30.80	0	0.00	30.90	1	3,143	0.03%
2020/03/27	6	30.90	22	30.96	30.45	-16	3,144	-0.51%
2020/03/26	11	29.32	1	29.80	29.90	10	3,114	0.32%
2020/03/25	10	30.10	0	0.00	30.00	10	3,177	0.31%
2020/03/24	0	0.00	1	28.75	28.45	-1	3,178	-0.03%
2020/03/23	1	27.95	0	0.00	27.65	1	3,177	0.03%
2020/03/20	0	0.00	5	30.85	29.30	-5	3,268	-0.15%
2020/03/19	13	29.83	6	29.47	29.30	7	3,256	0.21%
2020/03/18	11	32.61	11	33.30	32.55	0	3,306	0.00%
2020/03/17	0	0.00	7	33.60	33.00	-7	3,382	-0.21%
2020/03/16	0	0.00	5	33.30	33.10	-5	3,416	-0.15%
2020/03/13	11	32.08	5	33.30	32.90	6	3,534	0.17%
2020/03/12	0	0.00	95	35.71	35.50	-95	3,665	-2.59%
2020/03/11	4	38.49	0	0.00	38.00	4	3,879	0.10%
2020/03/10	7	37.50	8	37.40	37.60	-1	3,913	-0.03%
2020/03/06	1	40.20	10	40.00	39.70	-9	3,962	-0.23%
2020/03/05	5	40.75	1	40.80	40.70	4	3,994	0.10%
2020/03/03	0	0.00	6	41.29	41.40	-6	4,094	-0.15%
2020/03/02	2	39.15	1	39.30	40.00	1	4,104	0.02%
2020/02/27	5	40.30	5	40.95	39.50	0	4,139	0.00%
2020/02/26	2	41.15	1	40.90	40.90	1	4,277	0.02%
2020/02/24	1	40.25	0	0.00	41.15	1	4,413	0.02%
2020/02/21	0	0.00	1	40.20	40.20	-1	4,407	-0.02%
2020/02/20	1	41.45	0	0.00	40.80	1	4,429	0.02%
2020/02/18	0	0.00	1	40.95	40.90	-1	4,619	-0.02%
2020/02/17	3	40.95	4	40.89	40.80	-1	4,724	-0.02%
2020/02/14	12	41.32	10	41.25	41.25	2	4,802	0.04%
2020/02/13	2	42.30	4	42.44	41.80	-2	4,853	-0.04%
2020/02/12	13	42.08	0	0.00	41.90	13	5,027	0.26%
2020/02/07	1	42.70	51	42.00	41.65	-50	5,733	-0.87%
2020/02/06	10	43.30	0	0.00	43.10	10	6,520	0.15%
2020/02/05	11	43.25	0.2	43.80	43.05	10.8	6,803	0.16%
2020/02/04	9	43.30	10	43.80	43.35	-1	6,830	-0.01%
2020/02/03	11	42.81	5	42.00	42.90	6	6,848	0.09%
2020/01/31	20.1	43.47	0	0.00	44.25	20.1	6,815	0.29%
2020/01/20	3	46.00	0	0.00	46.05	3	6,819	0.04%
2020/01/17	2	45.90	0	0.00	45.90	2	6,900	0.03%
2020/01/16	0	0.00	1	46.00	46.00	-1	6,901	-0.01%
2020/01/13	0.2	45.25	3	45.08	45.25	-2.8	6,986	-0.04%
2020/01/10	1	44.70	5	44.55	44.70	-4	7,025	-0.06%
2020/01/09	0	0.00	1	43.95	44.00	-1	6,990	-0.01%
2020/01/08	1	43.35	12	43.31	43.20	-11	6,972	-0.16%
2020/01/07	1	42.60	30	43.10	42.60	-29	6,929	-0.42%
2020/01/06	28	43.80	2	44.30	42.90	26	6,900	0.38%
2020/01/03	22	46.35	15	45.47	45.65	7	6,836	0.10%
2020/01/02	7	47.04	6	46.82	46.75	1	6,798	0.01%
2019/12/31	14	47.14	25	47.12	47.35	-11	6,846	-0.16%
2019/12/30	115	46.87	8	46.41	48.20	107	6,774	1.58%	大買/鉅額交易
2019/12/27	2	45.38	25	44.96	45.25	-23	6,496	-0.35%
2019/12/26	0	0.00	12	44.48	44.10	-12	6,427	-0.19%
2019/12/25	11	43.77	2	43.70	43.70	9	6,480	0.14%
2019/12/24	21	44.24	0	0.00	44.00	21	6,531	0.32%
2019/12/23	0	0.00	35	44.78	44.55	-35	6,546	-0.53%
2019/12/20	33	44.57	23	45.56	44.45	10	6,597	0.15%
2019/12/19	10	44.17	12	44.83	45.10	-2	6,533	-0.03%
2019/12/18	12	44.36	1	44.50	44.35	11	6,542	0.17%
2019/12/17	24	44.71	11	45.05	44.70	13	6,609	0.20%
2019/12/16	10	44.43	42	44.29	44.45	-32	6,544	-0.49%
2019/12/13	23	44.04	6	44.66	43.65	17	6,497	0.26%
2019/12/12	17	44.49	38	44.75	45.00	-21	6,451	-0.33%
2019/12/11	16	43.78	2	43.80	43.95	14	6,394	0.22%
2019/12/10	34	44.41	0	0.00	44.20	34	6,374	0.53%
2019/12/09	2	44.40	31	44.52	45.55	-29	6,283	-0.46%
2019/12/06	53	44.22	70	43.93	43.20	-17	6,124	-0.28%
2019/12/05	2	43.23	10	43.38	43.25	-8	5,947	-0.13%
2019/12/04	22	42.76	2	42.83	42.80	20	5,925	0.34%
2019/12/03	4	42.29	25	42.84	43.50	-21	5,931	-0.35%
2019/12/02	3	41.68	2	41.65	41.70	1	5,887	0.02%
2019/11/29	20	43.29	15	44.13	42.65	5	5,860	0.09%
2019/11/28	27	43.31	3	43.35	43.25	24	5,811	0.41%
2019/11/27	10	43.65	7	43.77	43.35	3	5,937	0.05%
2019/11/26	10	43.30	5	44.30	43.95	5	5,982	0.08%
2019/11/25	28	43.75	2	44.18	43.80	26	6,024	0.43%
2019/11/22	0	0.00	13	43.29	43.05	-13	5,904	-0.22%
2019/11/21	12	41.85	1	42.10	42.75	11	5,881	0.19%
2019/11/20	1	41.70	32	41.32	41.60	-31	5,935	-0.52%
2019/11/19	1	42.30	3	42.00	41.85	-2	6,173	-0.03%
2019/11/18	2	42.55	3	42.57	42.45	-1	6,377	-0.02%
2019/11/15	3	42.93	24	42.63	42.50	-21	6,449	-0.33%
2019/11/14	5	42.35	3	42.27	42.65	2	6,527	0.03%
2019/11/13	2	42.05	3	41.98	41.60	-1	6,578	-0.02%
2019/11/12	6	41.47	20	41.38	41.50	-14	6,679	-0.21%
2019/11/11	20	41.84	5	42.06	40.80	15	6,863	0.22%
2019/11/08	9	43.38	15	43.06	44.10	-6	6,978	-0.09%
2019/11/07	21	42.86	25	42.95	42.90	-4	7,406	-0.05%
2019/11/06	29	43.65	39.3	44.39	43.30	-10.3	7,756	-0.13%
2019/11/05	143	42.56	144	42.97	44.05	-1	7,513	-0.01%	大買/大賣/
2019/11/04	56	39.67	15	39.86	41.05	41	6,716	0.61%
2019/11/01	10	37.60	2	37.50	37.35	8	6,441	0.12%
2019/10/30	0	0.00	10	38.00	37.85	-10	6,523	-0.15%
2019/10/29	1	38.85	1	38.10	38.10	0	6,552	0.00%
2019/10/28	2	38.95	1	38.75	38.75	1	6,532	0.02%
2019/10/25	1	39.35	9	39.71	39.20	-8	6,523	-0.12%
2019/10/24	0	0.00	5	39.30	39.35	-5	6,450	-0.08%
2019/10/23	0	0.00	11	39.77	38.60	-11	6,442	-0.17%
2019/10/22	0	0.00	7	39.06	38.95	-7	6,487	-0.11%
2019/10/21	1	39.20	10	39.10	38.80	-9	6,538	-0.14%
2019/10/18	20	38.18	30	38.48	38.40	-10	6,464	-0.15%
2019/10/17	11	38.09	1	37.95	37.95	10	6,408	0.16%
2019/10/16	5	37.40	9	37.44	37.45	-4	6,441	-0.06%
2019/10/15	6	36.82	1	37.05	36.90	5	6,461	0.08%
2019/10/14	11	36.89	7	37.31	36.65	4	6,459	0.06%
2019/10/09	1	37.40	25	37.03	36.80	-24	6,430	-0.37%
2019/10/08	14	38.29	28	38.92	37.60	-14	6,393	-0.22%
2019/10/07	30	38.21	45	38.49	38.65	-15	6,324	-0.24%
2019/10/04	11	37.05	3	36.70	36.65	8	6,187	0.13%
2019/10/03	8	37.38	1	37.60	37.60	7	6,099	0.11%
2019/10/02	5	37.30	0	0.00	37.40	5	6,086	0.08%
2019/10/01	21	36.79	15	36.62	37.50	6	6,093	0.10%
2019/09/27	25	38.13	1	37.75	37.70	24	6,045	0.40%
2019/09/26	10	39.30	0	0.00	39.15	10	5,980	0.17%
2019/09/25	1	40.55	20	40.23	39.75	-19	5,960	-0.32%
2019/09/24	0	0.00	6	40.05	39.65	-6	5,910	-0.10%
2019/09/23	5	40.04	8	39.97	39.70	-3	5,875	-0.05%
2019/09/20	18	39.77	42	39.98	40.20	-24	5,815	-0.41%
2019/09/19	5	39.00	20	39.47	39.70	-15	5,713	-0.26%
2019/09/18	1	38.60	1	38.85	38.60	0	5,654	0.00%
2019/09/17	0	0.00	10	39.45	38.75	-10	5,646	-0.18%
2019/09/16	6	38.44	28	39.05	39.05	-22	5,621	-0.39%
2019/09/12	0.2	38.60	4	38.38	38.60	-3.8	5,580	-0.07%
2019/09/11	18	37.35	4	37.35	37.60	14	5,545	0.25%
2019/09/10	21	38.75	3	38.58	38.30	18	5,472	0.33%
2019/09/09	9	39.44	19	39.37	38.75	-10	5,429	-0.18%
2019/09/06	1	38.80	1	38.65	38.65	0	5,360	0.00%
2019/09/05	4	38.69	19	38.93	38.70	-15	5,331	-0.28%
2019/09/04	1	38.20	13	38.43	38.65	-12	5,283	-0.23%
2019/09/03	0	0.00	1	38.65	38.05	-1	5,259	-0.02%
2019/09/02	9	37.83	2	38.00	38.00	7	5,235	0.13%
2019/08/30	24	38.47	21	39.07	38.00	3	5,193	0.06%
2019/08/29	16	38.01	6	38.23	38.45	10	5,041	0.20%
2019/08/28	17	38.09	3	37.95	38.50	14	4,961	0.28%
2019/08/27	38	38.14	3	38.15	37.65	35	4,855	0.72%
2019/08/26	41	38.00	4	37.95	37.65	37	4,812	0.77%
2019/08/23	57	39.50	11	39.42	39.50	46	4,725	0.97%
2019/08/22	17	40.74	22	41.56	40.35	-5	4,597	-0.11%
2019/08/21	24	40.49	71	40.58	41.50	-47	4,352	-1.08%
2019/08/20	22	39.03	4	39.20	38.70	18	4,111	0.44%
2019/08/19	51	39.49	22	39.85	39.30	29	4,024	0.72%
2019/08/16	23	38.86	18	39.58	38.80	5	3,812	0.13%
2019/08/15	4	39.99	52	39.60	39.30	-48	3,673	-1.31%
2019/08/14	23	41.31	19	41.92	41.10	4	3,505	0.11%
2019/08/13	25	41.56	66	41.89	41.75	-41	3,241	-1.26%
2019/08/12	42	41.26	103	42.16	42.70	-61	2,930	-2.08%	大賣/
2019/08/08	30	38.84	38	38.84	39.30	-8	2,351	-0.34%
2019/08/07	6	34.55	11	35.02	35.75	-5	1,848	-0.27%
2019/08/05	1	33.40	0	0.00	32.95	1	1,691	0.06%
2019/08/01	1	35.80	0	0.00	34.90	1	1,663	0.06%
2019/07/31	0	0.00	1	35.00	35.25	-1	1,583	-0.06%
2019/07/30	0	0.00	5	33.90	33.70	-5	1,539	-0.32%
2019/07/29	0	0.00	1	34.75	33.70	-1	1,525	-0.07%
2019/07/26	1	34.90	1	34.95	34.95	0	1,500	0.00%
2019/07/25	1	34.90	11	34.92	35.30	-10	1,480	-0.68%
2019/07/23	10	34.00	3	33.55	34.25	7	1,394	0.50%
2019/07/17	1	32.70	0	0.00	32.70	1	1,280	0.08%
2019/07/16	0	0.00	1	31.80	31.80	-1	1,255	-0.08%
2019/07/11	11	31.40	0	0.00	31.45	11	1,532	0.72%
2019/07/09	0	0.00	20	31.48	31.50	-20	1,809	-1.11%
2019/07/08	11	32.00	0	0.00	32.00	11	1,815	0.61%
2019/07/05	48	31.93	3	31.85	31.90	45	1,815	2.48%
2019/07/04	0	0.00	74	33.53	33.65	-74	1,809	-4.09%
2019/07/03	1	33.65	8	33.65	33.55	-7	1,790	-0.39%
2019/07/01	1	33.70	1	33.90	33.90	0	1,803	0.00%
2019/06/25	7	33.02	2	33.10	32.60	5	1,902	0.26%
2019/06/24	10	32.82	6	33.30	33.10	4	1,909	0.21%
2019/06/21	30	33.42	2	33.38	33.40	28	1,954	1.43%
2019/06/20	4	32.40	4	32.70	32.70	0	1,925	0.00%
2019/06/19	1	32.20	1	32.15	32.15	0	1,931	0.00%
2019/06/14	1	31.95	1	32.10	31.90	0	1,969	0.00%
2019/06/11	1	32.15	2	32.00	32.20	-1	2,071	-0.05%
2019/06/10	3	32.03	2	32.00	32.00	1	2,079	0.05%
2019/05/31	0	0.00	1	31.35	31.45	-1	2,220	-0.05%
2019/05/29	1	30.25	0	0.00	30.50	1	2,255	0.04%
2019/05/24	1	29.50	0	0.00	29.05	1	2,280	0.04%
2019/05/23	16	30.05	15	29.50	29.50	1	2,260	0.04%
2019/05/22	1	30.50	0	0.00	30.45	1	2,272	0.04%
2019/05/21	2	30.65	0	0.00	30.50	2	2,261	0.09%
2019/05/16	2	31.25	0	0.00	31.05	2	2,284	0.09%
2019/05/15	2	32.18	0	0.00	32.15	2	2,286	0.09%
2019/05/14	2	31.30	0	0.00	32.20	2	2,305	0.09%
2019/05/13	1	32.00	2	32.20	32.00	-1	2,325	-0.04%
2019/05/10	13	34.34	10	33.40	33.40	3	2,351	0.13%
2019/05/09	15	35.53	35	35.06	34.80	-20	2,330	-0.86%
2019/05/08	12	35.67	10	35.85	35.80	2	2,314	0.09%
2019/05/07	5	36.20	5	36.25	36.25	0	2,297	0.00%
2019/05/03	1	37.10	1	37.00	37.00	0	2,309	0.00%
2019/05/02	20	36.90	0	0.00	37.00	20	2,306	0.87%
2019/04/29	16	36.29	45	36.36	36.20	-29	2,297	-1.26%
2019/04/26	5	37.30	1	37.00	37.10	4	2,277	0.18%
2019/04/25	5	37.80	0	0.00	37.40	5	2,281	0.22%
2019/04/23	10	38.05	0	0.00	38.15	10	2,274	0.44%
2019/04/22	5	38.30	1	38.35	38.40	4	2,249	0.18%
2019/04/19	23	38.55	8	38.63	38.20	15	2,243	0.67%
2019/04/18	10	38.05	0	0.00	37.55	10	2,146	0.47%
2019/04/17	19	39.27	18	38.97	38.50	1	2,105	0.05%
2019/04/16	1	38.70	5	39.35	38.45	-4	1,992	-0.20%
2019/04/15	41	37.60	37	38.92	39.15	4	1,931	0.21%
2019/04/12	1	35.70	32.1	35.69	35.75	-31.1	1,738	-1.79%
2019/04/11	1	35.90	0	0.00	35.85	1	1,734	0.06%
2019/04/08	1	36.20	0	0.00	36.15	1	1,707	0.06%
2019/04/03	0	0.00	5	35.55	35.60	-5	1,703	-0.29%
2019/04/02	12	35.57	12	35.55	35.55	0	1,754	0.00%
2019/04/01	25	35.80	0	0.00	35.60	25	1,788	1.40%
2019/03/29	10	35.30	10	35.30	35.30	0	1,754	0.00%
2019/03/28	11	36.25	11	35.73	35.70	0	1,726	0.00%
2019/03/27	5	36.50	5	36.40	36.40	0	1,726	0.00%
2019/03/26	16	36.89	6	37.28	36.65	10	1,758	0.57%
2019/03/25	0	0.00	1	36.70	36.75	-1	1,734	-0.06%
2019/03/22	6	37.13	5	37.20	37.20	1	1,800	0.06%
2019/03/21	1	37.80	0	0.00	37.75	1	1,822	0.05%
2019/03/19	0	0.00	1	37.40	37.40	-1	1,840	-0.05%
2019/03/15	21	37.43	10	37.30	37.15	11	1,884	0.58%
2019/03/14	10	38.05	10	37.80	37.80	0	1,898	0.00%
2019/03/13	13	38.68	3	38.50	38.50	10	1,933	0.52%
2019/03/11	5	38.50	0	0.00	38.70	5	2,083	0.24%
2019/03/08	5	39.30	0	0.00	39.00	5	2,143	0.23%
2019/03/07	10	39.80	0	0.00	39.60	10	2,160	0.46%
2019/03/06	2	40.10	18	40.86	40.75	-16	2,195	-0.73%
2019/03/05	1	39.75	11	39.86	39.90	-10	2,215	-0.45%
2019/02/27	10	38.55	0	0.00	38.30	10	2,312	0.43%
2019/02/26	7	39.14	2	39.40	38.85	5	2,293	0.22%
2019/02/25	20	39.35	5	39.40	39.40	15	2,323	0.65%
2019/02/22	10	39.85	0	0.00	39.60	10	2,318	0.43%
2019/02/21	0	0.00	5	40.30	40.35	-5	2,306	-0.22%
2019/02/20	18	39.89	0	0.00	39.70	18	2,283	0.79%
2019/02/19	27	39.82	5	40.30	39.85	22	2,275	0.97%
2019/02/18	0	0.00	8	39.71	39.65	-8	2,250	-0.36%
2019/02/15	10	38.95	1	38.85	39.25	9	2,225	0.40%
2019/02/14	8	38.83	1	39.00	39.15	7	2,210	0.32%
2019/02/13	5	39.60	5	40.60	39.50	0	2,184	0.00%
2019/02/12	32	39.95	24	39.98	40.05	8	2,166	0.37%
2019/02/11	0	0.00	15	38.73	39.25	-15	2,133	-0.70%
2019/01/30	6	37.62	0	0.00	37.55	6	2,079	0.29%
2019/01/29	0	0.00	6	38.02	37.55	-6	2,071	-0.29%
2019/01/25	0	0.00	5	38.60	38.40	-5	2,078	-0.24%
2019/01/24	1	38.05	36	38.14	38.55	-35	2,060	-1.70%
2019/01/23	0	0.00	6	38.10	38.00	-6	2,053	-0.29%
2019/01/22	1	38.00	5	38.00	38.10	-4	2,055	-0.19%
2019/01/21	1	38.25	1	38.20	38.15	0	2,051	0.00%
2019/01/18	0	0.00	5	38.35	38.00	-5	2,051	-0.24%
2019/01/17	0	0.00	10	38.23	38.15	-10	2,068	-0.48%
2019/01/16	2	37.13	6	37.78	37.75	-4	2,062	-0.19%
2019/01/14	7	37.13	11	37.56	36.65	-4	2,042	-0.20%
2019/01/11	4	38.00	9	37.78	37.40	-5	2,037	-0.25%
2019/01/09	0	0.00	5	37.60	37.60	-5	2,016	-0.25%
2019/01/08	0	0.00	2	37.20	37.05	-2	2,001	-0.10%
2019/01/07	1	36.10	1	36.50	36.45	0	1,985	0.00%
2019/01/04	11	35.72	0	0.00	35.35	11	1,980	0.56%
2019/01/03	1	37.00	0	0.00	36.80	1	1,998	0.05%
2019/01/02	1	37.55	0	0.00	37.10	1	2,022	0.05%
2018/12/28	12	37.10	0	0.00	37.10	12	2,027	0.59%
2018/12/27	10	37.45	7	38.09	37.35	3	2,068	0.14%
2018/12/26	6	37.01	0	0.00	36.80	6	2,078	0.29%
2018/12/25	6	38.88	15	38.76	38.15	-9	2,068	-0.44%
2018/12/24	0	0.00	2	38.23	38.35	-2	2,046	-0.10%
2018/12/22	1	36.85	0	0.00	36.75	1	2,024	0.05%
2018/12/21	0	0.00	2	37.05	37.05	-2	2,037	-0.10%
2018/12/20	7	36.28	0	0.00	36.15	7	2,040	0.34%
2018/12/19	16	38.65	0	0.00	37.60	16	2,035	0.79%
2018/12/18	18	39.26	0	0.00	39.15	18	2,005	0.90%
2018/12/17	0	0.00	22	40.65	40.50	-22	1,999	-1.10%
2018/12/14	8	39.55	10	40.55	40.80	-2	1,974	-0.10%
2018/12/13	8	39.68	0	0.00	39.50	8	1,936	0.41%
2018/12/11	0	0.00	1	39.70	40.00	-1	1,941	-0.05%
2018/12/10	10	39.38	25	40.40	39.15	-15	1,986	-0.76%
2018/12/07	11	40.00	1	41.00	41.00	10	1,952	0.51%
2018/12/06	3	39.95	1	39.20	39.20	2	1,912	0.10%
2018/12/05	4	41.86	1	42.15	41.40	3	1,870	0.16%
2018/12/04	2	40.78	1	41.20	41.40	1	1,835	0.05%
2018/12/03	0	0.00	2	40.73	40.95	-2	1,856	-0.11%
2018/11/30	1	38.90	0	0.00	38.70	1	1,851	0.05%
2018/11/29	7	39.08	2	39.85	39.20	5	1,870	0.27%
2018/11/28	4	38.05	9	38.21	38.00	-5	1,890	-0.26%
2018/11/27	8	37.74	15	37.05	37.80	-7	1,944	-0.36%
2018/11/23	7	35.00	2	35.45	35.00	5	2,208	0.23%
2018/11/22	8	35.18	17	35.99	34.60	-9	2,359	-0.38%
2018/11/21	5	34.00	0	0.00	34.45	5	2,422	0.21%
2018/11/20	1	34.60	0	0.00	34.25	1	2,414	0.04%
2018/11/19	0	0.00	5	35.30	34.90	-5	2,422	-0.21%
2018/11/14	0	0.00	5	34.30	34.00	-5	2,538	-0.20%
2018/11/13	9	33.18	0	0.00	34.00	9	2,558	0.35%
2018/11/09	8	34.03	1	34.15	34.10	7	2,579	0.27%
2018/11/07	0	0.00	4	35.05	35.10	-4	2,570	-0.16%
2018/11/02	4	36.43	12	35.68	36.60	-8	2,597	-0.31%
2018/11/01	0	0.00	5	34.30	34.85	-5	2,615	-0.19%
2018/10/31	0	0.00	5	33.30	33.50	-5	2,609	-0.19%
2018/10/29	20	32.34	0	0.00	31.75	20	2,614	0.76%
2018/10/26	0	0.00	15	31.77	31.70	-15	2,637	-0.57%
2018/10/25	7	32.09	1	31.70	31.70	6	2,637	0.23%
2018/10/24	2	34.70	0	0.00	34.30	2	2,631	0.08%
2018/10/19	5	35.80	0	0.00	35.45	5	2,718	0.18%
2018/10/18	0	0.00	1	36.55	36.55	-1	2,756	-0.04%
2018/10/17	0	0.00	10	36.90	36.55	-10	2,761	-0.36%
2018/10/16	0	0.00	1	36.40	35.95	-1	2,769	-0.04%
2018/10/15	1	35.70	2	36.30	36.10	-1	2,825	-0.04%
2018/10/12	3	34.50	0	0.00	36.20	3	2,907	0.10%
2018/10/11	2	35.10	0	0.00	35.10	2	3,045	0.07%
2018/10/09	5	39.80	0	0.00	39.00	5	3,019	0.17%
2018/10/05	11	41.13	0	0.00	40.55	11	3,008	0.37%
2018/10/04	11	42.90	0	0.00	42.85	11	2,990	0.37%
2018/10/03	0	0.00	4	44.70	43.30	-4	3,012	-0.13%
2018/10/02	1	45.70	7	45.11	45.00	-6	3,024	-0.20%
2018/10/01	40	44.50	15	44.80	45.00	25	2,999	0.83%
2018/09/28	5	43.80	0	0.00	43.65	5	2,989	0.17%
2018/09/27	5	43.30	6	44.23	44.20	-1	2,987	-0.03%
2018/09/26	0	0.00	5	44.30	43.70	-5	2,985	-0.17%
2018/09/25	6	43.48	0	0.00	43.30	6	3,023	0.20%
2018/09/21	20	43.63	1	43.15	43.85	19	3,078	0.62%
2018/09/20	16	42.50	0	0.00	41.90	16	3,210	0.50%
2018/09/19	0	0.00	5	44.10	44.10	-5	3,237	-0.15%
2018/09/17	5	43.70	1	44.55	44.05	4	3,223	0.12%
2018/09/14	12	44.04	0	0.00	44.40	12	3,207	0.37%
2018/09/13	10	45.55	8	46.09	45.35	2	3,145	0.06%
2018/09/12	11	45.28	3	46.02	46.10	8	3,142	0.25%
2018/09/11	16	45.15	0	0.00	45.20	16	3,181	0.50%
2018/09/10	21	44.45	2	46.00	44.05	19	3,236	0.59%
2018/09/07	10	45.55	0	0.00	45.25	10	3,224	0.31%
2018/09/06	0	0.00	1	48.95	49.15	-1	3,176	-0.03%
2018/09/05	6	48.06	1	48.00	48.20	5	3,136	0.16%
2018/09/04	1	49.90	0	0.00	49.00	1	3,106	0.03%
2018/09/03	8	49.03	2	49.30	48.80	6	3,051	0.20%
2018/08/31	4	48.64	6	49.30	50.30	-2	2,962	-0.07%
2018/08/30	1	47.60	0	0.00	47.60	1	2,741	0.04%
2018/08/29	9	46.49	63	46.12	47.20	-54	2,671	-2.02%
2018/08/28	15	45.38	20	45.05	44.60	-5	2,691	-0.19%
2018/08/27	0	0.00	5	43.80	43.85	-5	2,675	-0.19%
2018/08/24	13	43.37	4	44.63	43.50	9	2,677	0.34%
2018/08/22	0	0.00	20	44.80	44.50	-20	2,667	-0.75%
2018/08/21	0	0.00	5	44.40	44.00	-5	2,578	-0.19%
2018/08/20	10	42.58	15	43.47	44.05	-5	2,574	-0.19%
2018/08/17	0	0.00	10	42.80	42.95	-10	2,562	-0.39%
2018/08/16	10	41.45	0	0.00	41.85	10	2,559	0.39%
2018/08/15	5	42.10	0	0.00	42.20	5	2,595	0.19%
2018/08/14	5	42.15	0	0.00	42.10	5	2,624	0.19%
2018/08/13	0	0.00	14	42.24	42.10	-14	2,636	-0.53%
2018/08/10	0	0.00	3	43.87	43.45	-3	2,620	-0.11%
2018/08/09	0	0.00	15	43.09	43.60	-15	2,617	-0.57%
2018/08/08	17	44.17	5	44.30	43.15	12	2,619	0.46%
2018/08/07	1	43.00	6	43.13	43.05	-5	2,596	-0.19%
2018/08/03	5	42.30	0	0.00	42.45	5	2,699	0.19%
2018/08/02	22	43.71	10	45.55	43.00	12	2,693	0.45%
2018/08/01	0	0.00	5	44.50	44.40	-5	2,676	-0.19%
2018/07/31	0	0.00	10	43.08	44.20	-10	2,683	-0.37%
2018/07/30	10	43.09	9	42.87	42.70	1	2,714	0.04%
2018/07/27	41	44.31	1	45.00	43.50	40	2,725	1.47%
2018/07/26	12	43.77	13	43.79	44.15	-1	2,661	-0.04%
2018/07/25	3	45.00	1	43.95	44.05	2	2,686	0.07%
2018/07/24	4	43.38	1	43.80	43.70	3	2,666	0.11%
2018/07/23	7	43.10	0	0.00	43.00	7	2,683	0.26%
2018/07/20	2	45.30	2	44.85	43.70	0	2,688	0.00%
2018/07/19	10	45.49	2	45.05	44.80	8	2,662	0.30%
2018/07/18	21	45.01	27	45.40	46.45	-6	2,624	-0.23%
2018/07/16	2	44.08	4	43.33	43.05	-2	2,580	-0.08%
2018/07/13	2	44.20	5	43.85	43.60	-3	2,649	-0.11%
2018/07/12	0	0.00	1	44.50	43.55	-1	2,677	-0.04%
2018/07/11	1	43.85	5	44.30	43.65	-4	2,692	-0.15%
2018/07/10	0	0.00	11	42.83	42.90	-11	2,662	-0.41%
2018/07/09	5	41.30	5.5	42.43	40.75	-0.5	2,641	-0.02%
2018/07/06	5	40.30	0	0.00	41.90	5	2,632	0.19%
2018/07/05	5	41.25	1	42.05	42.00	4	2,621	0.15%
2018/07/04	11	42.55	0	0.00	42.50	11	2,618	0.42%
2018/07/03	21	43.92	10	43.50	43.50	11	2,613	0.42%
2018/07/02	11	44.32	4	44.63	44.55	7	2,564	0.27%
2018/06/29	14	44.48	9	44.62	43.20	5	2,553	0.20%
2018/06/28	0	0.00	19	42.73	44.15	-19	2,405	-0.79%
2018/06/26	16	40.22	0	0.00	39.90	16	2,341	0.68%
2018/06/25	0	0.00	6	41.00	41.35	-6	2,337	-0.26%
2018/06/22	5	40.80	0	0.00	40.45	5	2,343	0.21%
2018/06/21	7	41.26	2	41.30	41.00	5	2,351	0.21%
2018/06/20	9	40.62	0	0.00	40.75	9	2,383	0.38%
2018/06/19	5	44.77	6	45.30	44.55	-1	2,338	-0.04%
2018/06/15	0	0.00	40	44.14	44.90	-40	2,266	-1.76%
2018/06/14	7	44.21	5	43.80	43.80	2	2,220	0.09%
2018/06/13	8	45.21	0	0.00	44.85	8	2,199	0.36%
2018/06/12	6	44.10	0	0.00	44.10	6	2,191	0.27%
2018/06/11	6	45.20	3	44.80	44.80	3	2,200	0.14%
2018/06/08	10	46.45	6	47.00	46.00	4	2,233	0.18%
2018/06/07	5	46.29	5	47.30	46.15	0	2,252	0.00%
2018/06/06	18	47.04	19	48.43	46.90	-1	2,247	-0.04%
2018/06/05	3	46.65	32	46.18	47.35	-29	2,178	-1.33%
2018/06/04	47	41.04	3	43.38	43.75	44	2,015	2.18%
2018/05/31	0	0.00	1	39.10	39.00	-1	1,989	-0.05%
2018/05/23	2	39.70	0	0.00	39.85	2	2,111	0.09%
2018/05/22	0	0.00	3	39.08	39.10	-3	2,087	-0.14%
2018/05/21	1	39.65	0	0.00	40.50	1	2,103	0.05%
2018/05/18	0	0.00	1	39.30	39.05	-1	2,097	-0.05%
2018/05/16	8	39.98	2	39.90	39.50	6	2,181	0.28%
2018/05/15	0	0.00	1	40.40	40.00	-1	2,209	-0.05%
2018/05/14	3	40.80	0	0.00	40.75	3	2,261	0.13%
2018/05/11	0	0.00	5	39.85	40.20	-5	2,269	-0.22%
2018/05/07	2	38.70	2	39.10	39.10	0	2,314	0.00%
2018/05/03	0	0.00	2	38.35	38.25	-2	2,464	-0.08%
2018/05/02	0	0.00	24	37.80	37.25	-24	2,633	-0.91%
2018/04/30	7	36.62	0	0.00	36.40	7	2,711	0.26%
2018/04/27	9	36.75	0	0.00	37.35	9	2,715	0.33%
2018/04/26	17	36.87	4	36.15	35.80	13	2,752	0.47%
2018/04/24	8	36.50	0	0.00	36.35	8	2,757	0.29%
2018/04/23	4	38.05	0	0.00	38.05	4	2,763	0.14%
2018/04/19	1	39.55	1	40.65	39.25	0	2,672	0.00%
2018/04/18	2	40.43	0	0.00	40.15	2	2,627	0.08%
2018/04/13	0	0.00	22	45.01	45.10	-22	2,570	-0.86%
2018/04/12	0	0.00	1	44.90	45.15	-1	2,570	-0.04%
2018/04/11	0	0.00	1	45.35	44.55	-1	2,598	-0.04%
2018/04/09	5	44.20	2	44.10	44.20	3	2,676	0.11%
2018/04/03	4	44.70	2	44.80	44.70	2	2,697	0.07%
2018/04/02	5	43.25	3	44.17	45.35	2	2,710	0.07%
2018/03/30	0	0.00	2	45.15	44.90	-2	2,668	-0.07%
2018/03/29	2	45.90	0	0.00	45.05	2	2,673	0.07%
2018/03/27	0	0.00	5	46.35	46.05	-5	2,662	-0.19%
2018/03/26	20	45.98	0	0.00	45.40	20	2,659	0.75%
2018/03/23	2	45.90	0	0.00	45.50	2	2,650	0.08%
2018/03/22	1	48.60	0	0.00	47.85	1	2,630	0.04%
2018/03/20	10	48.55	5	48.05	48.10	5	2,674	0.19%
2018/03/19	0	0.00	15	49.28	49.25	-15	2,712	-0.55%
2018/03/14	1	47.85	0	0.00	47.80	1	2,775	0.04%
2018/03/13	18	49.06	13	49.02	48.90	5	2,767	0.18%
2018/03/09	2	51.00	2	50.80	50.80	0	2,765	0.00%
2018/03/08	0	0.00	5	50.50	50.40	-5	2,776	-0.18%
2018/03/06	1	52.80	1	52.20	51.70	0	2,892	0.00%
2018/03/05	22	53.31	19	52.17	52.80	3	2,915	0.10%
2018/03/02	15	50.70	0	0.00	51.70	15	2,877	0.52%
2018/02/26	1	52.70	0	0.00	52.20	1	2,943	0.03%
2018/02/23	2	52.50	15	52.85	52.70	-13	2,953	-0.44%
2018/02/22	1	52.80	11	52.04	51.50	-10	2,953	-0.34%
2018/02/21	1	53.20	1	51.90	52.20	0	2,957	0.00%
2018/02/12	4	51.23	0	0.00	50.50	4	2,944	0.14%
2018/02/09	0	0.00	1	50.90	50.70	-1	2,946	-0.03%
2018/02/08	1	53.50	0	0.00	53.50	1	2,918	0.03%
2018/02/07	0	0.00	12	51.25	51.00	-12	2,883	-0.42%
2018/02/06	0	0.00	1	50.20	49.65	-1	2,897	-0.03%
2018/02/05	0	0.00	2	53.35	52.70	-2	2,870	-0.07%
2018/02/02	2	57.05	0	0.00	56.00	2	2,889	0.07%
2018/02/01	11	59.24	0	0.00	57.50	11	2,945	0.37%
2018/01/31	1	58.20	1	57.40	59.50	0	2,934	0.00%
2018/01/30	10	57.95	10	57.55	57.50	0	2,937	0.00%
2018/01/29	0	0.00	1	57.80	58.50	-1	2,999	-0.03%
2018/01/26	7	60.04	19	60.20	57.00	-12	2,955	-0.41%
2018/01/25	30	59.64	10	60.12	58.90	20	2,847	0.70%
2018/01/24	6	55.33	8	55.06	55.90	-2	2,779	-0.07%
2018/01/22	2	52.90	0	0.00	54.00	2	2,811	0.07%
2018/01/19	3	51.43	1	51.40	53.10	2	2,819	0.07%
2018/01/18	2	51.85	1	51.10	51.20	1	2,825	0.04%
2018/01/17	0	0.00	10	51.30	51.90	-10	2,844	-0.35%
2018/01/12	0	0.00	10	49.80	49.80	-10	3,160	-0.32%
2018/01/10	1	50.80	1	51.40	51.80	0	3,347	0.00%
2018/01/08	0	0.00	20	51.70	51.00	-20	3,583	-0.56%
2018/01/05	20	53.15	0	0.00	52.30	20	3,640	0.55%
2018/01/04	0	0.00	6	52.62	54.00	-6	3,698	-0.16%
2018/01/03	4	50.80	0	0.00	51.50	4	3,789	0.11%