建準 (2421)-台新-台中券商分點個股進出

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
113.0
漲跌
▲0.5
漲幅
+0.44%
成交量
3,082張
產業
上市電子零組件類股
773人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

建準 (2421)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	3.2	112.86	3	113.33	112.50	0.2	10,805	0.00%
2024/05/14	4	113.50	5.4	113.81	114.00	-1.4	11,284	-0.01%
2024/05/13	12	111.83	12	111.75	112.00	0	12,076	0.00%
2024/05/10	33.2	115.33	27.1	114.67	114.50	6.1	12,864	0.05%
2024/05/09	26.9	118.27	21.3	117.32	119.50	5.6	13,255	0.04%
2024/05/08	5.6	114.29	23	114.85	115.50	-17.4	13,367	-0.13%
2024/05/07	1	114.00	1	114.00	114.50	0	14,078	0.00%
2024/05/06	10	113.10	12	113.58	114.00	-2	14,664	-0.01%
2024/05/03	13.1	113.72	8.3	113.19	111.50	4.8	14,980	0.03%
2024/05/02	2	111.50	6	112.50	112.50	-4	15,317	-0.03%
2024/04/30	8.4	114.01	10.2	112.86	112.50	-1.8	15,649	-0.01%
2024/04/29	19	114.58	20.3	115.52	116.00	-1.3	16,083	-0.01%
2024/04/26	75.2	114.26	50.2	114.74	113.00	25	16,379	0.15%
2024/04/25	56.2	111.72	56	111.66	110.50	0.2	16,446	0.00%
2024/04/24	15	113.93	14.1	114.46	113.50	0.9	16,450	0.01%
2024/04/23	10	109.90	10	110.10	109.50	0	16,467	0.00%
2024/04/22	1.1	111.50	4.1	109.41	109.00	-3.1	16,612	-0.02%
2024/04/19	94.2	114.03	55.2	114.30	112.00	39	16,680	0.23%
2024/04/18	10	114.40	4.6	115.28	115.50	5.5	16,710	0.03%
2024/04/17	9.3	116.98	3	116.67	116.50	6.3	16,805	0.04%
2024/04/16	35.1	117.01	24.1	115.73	115.50	11	16,969	0.06%
2024/04/15	26.7	120.51	42.8	120.67	120.50	-16.1	17,056	-0.09%
2024/04/12	27	123.81	5	123.40	123.00	22	17,061	0.13%
2024/04/11	12	122.92	14.1	123.00	122.50	-2	17,176	-0.01%
2024/04/10	22.9	124.86	18.1	125.69	123.00	4.8	17,267	0.03%
2024/04/09	24.2	131.50	29.1	130.02	128.00	-4.9	17,307	-0.03%
2024/04/08	64	131.35	50.3	131.05	132.50	13.7	17,458	0.08%
2024/04/03	22	128.75	21	128.83	128.50	1	17,543	0.01%
2024/04/02	40.5	130.47	50.1	130.14	128.50	-9.6	17,602	-0.05%
2024/04/01	79	131.77	93.1	133.02	134.00	-14	17,668	-0.08%
2024/03/29	358.2	135.76	320.1	134.87	131.00	38.2	17,620	0.22%	大買/大賣/
2024/03/28	72.3	132.11	84.9	132.30	131.50	-12.6	17,305	-0.07%
2024/03/27	50.3	130.49	52.3	130.68	132.00	-2	17,599	-0.01%
2024/03/26	82.2	127.78	125	127.65	129.00	-42.8	17,322	-0.25%	大賣/
2024/03/25	32.7	125.08	27.4	124.63	125.50	5.3	16,892	0.03%
2024/03/22	6.1	120.84	9.1	121.27	120.50	-3	16,746	-0.02%
2024/03/21	5	119.40	9	119.85	120.00	-4	16,697	-0.02%
2024/03/20	45.6	120.10	26.3	120.91	119.00	19.3	16,679	0.12%
2024/03/19	29.2	121.18	61	122.90	122.00	-31.9	16,634	-0.19%
2024/03/18	45.2	121.90	11.5	120.39	123.00	33.8	16,533	0.20%
2024/03/15	21.3	118.33	19.3	118.02	117.50	2	16,458	0.01%
2024/03/14	21.1	118.42	15	118.03	118.00	6.1	16,399	0.04%
2024/03/13	61.2	119.93	40.7	119.79	118.50	20.5	16,296	0.13%
2024/03/12	13.1	125.02	20	125.70	126.00	-6.9	16,042	-0.04%
2024/03/11	18.1	124.41	15.2	123.83	123.50	2.9	16,071	0.02%
2024/03/08	50.9	126.59	80.3	126.23	123.00	-29.3	16,014	-0.18%
2024/03/07	165.8	128.24	122.2	128.24	125.00	43.6	15,879	0.27%	大買/大賣/
2024/03/06	74.6	133.07	72.6	133.83	133.50	2	15,534	0.01%
2024/03/05	32.1	129.82	48	129.13	131.00	-15.9	15,236	-0.10%
2024/03/04	74.7	130.07	49	129.38	127.00	25.7	15,135	0.17%
2024/03/01	52.1	130.00	57	129.81	131.00	-4.9	14,965	-0.03%
2024/02/29	35.2	126.69	27.2	126.44	127.00	8.1	14,759	0.05%
2024/02/27	58.3	124.47	46	125.52	124.50	12.3	14,539	0.08%
2024/02/26	15.4	125.63	21.2	126.26	127.50	-5.8	14,411	-0.04%
2024/02/23	76.5	129.44	150.5	127.81	125.00	-74.1	14,288	-0.52%	大賣/
2024/02/22	140.3	135.02	130.6	134.22	132.50	9.7	13,948	0.07%	大買/大賣/
2024/02/21	16.5	132.99	16	133.03	132.00	0.5	13,715	0.00%
2024/02/20	52.5	132.83	53.5	133.80	134.00	-1.1	13,634	-0.01%
2024/02/19	65.3	135.67	56.4	136.52	134.50	8.9	13,535	0.07%
2024/02/16	76.2	136.50	63.2	136.79	136.00	13	13,404	0.10%
2024/02/15	83.6	139.34	66.2	139.00	138.00	17.4	13,144	0.13%
2024/02/05	219.7	136.82	110.8	135.83	132.50	108.9	12,740	0.85%	大買/大賣/鉅額交易
2024/02/02	140.5	129.84	298.4	132.32	134.50	-157.9	12,054	-1.31%	大買/大賣/鉅額交易
2024/02/01	81.3	121.13	120.4	121.81	122.50	-39.1	11,430	-0.34%	大賣/
2024/01/31	208.5	116.81	217.2	116.64	116.50	-8.6	11,199	-0.08%	大買/大賣/
2024/01/30	294.1	119.33	284.9	118.90	118.00	9.2	11,261	0.08%	大買/大賣/
2024/01/29	288.2	117.50	158.3	116.12	117.00	129.9	10,883	1.19%	大買/大賣/鉅額交易
2024/01/26	237.5	110.30	234	109.66	109.00	3.5	10,329	0.03%	大買/大賣/
2024/01/25	110.3	109.61	101.2	108.85	109.00	9.1	10,066	0.09%	大買/大賣/
2024/01/24	225.3	112.63	218	111.67	111.50	7.3	9,756	0.07%	大買/大賣/
2024/01/23	98	108.73	95.2	108.74	111.50	2.8	9,444	0.03%
2024/01/22	65.6	104.68	81.3	105.80	107.50	-15.6	8,967	-0.17%
2024/01/19	19.2	99.68	32.3	99.80	100.50	-13.1	8,676	-0.15%
2024/01/18	22.1	96.59	14	95.94	95.60	8.1	8,518	0.09%
2024/01/17	9.2	97.91	13	98.43	97.70	-3.8	8,490	-0.04%
2024/01/16	19.3	100.96	8.5	101.94	99.40	10.8	8,459	0.13%
2024/01/15	65	101.82	9	101.17	101.50	56	8,322	0.67%
2024/01/12	17	101.74	17	102.21	102.50	0	8,275	0.00%
2024/01/11	28.4	101.84	10	101.90	101.50	18.4	8,245	0.22%
2024/01/10	18.5	100.40	37	100.22	102.00	-18.5	8,263	-0.22%
2024/01/09	28.5	98.26	10	98.56	97.50	18.5	8,176	0.23%
2024/01/08	8	98.39	7	99.09	98.10	1	8,102	0.01%
2024/01/05	33.2	100.16	44.1	99.78	98.70	-10.9	8,110	-0.13%
2024/01/04	19.3	102.56	21.3	101.72	101.00	-2	8,137	-0.02%
2024/01/03	46.3	105.96	44.3	106.19	104.50	2	8,332	0.02%
2024/01/02	68.2	109.67	82.1	110.16	109.00	-13.9	8,274	-0.17%
2023/12/29	62.1	108.17	45.4	108.03	107.50	16.7	8,143	0.20%
2023/12/28	40.7	107.14	35.2	106.76	105.50	5.5	8,057	0.07%
2023/12/27	23.5	105.73	24	106.04	108.00	-0.5	8,127	-0.01%
2023/12/26	31.4	105.35	21	105.29	106.00	10.4	8,206	0.13%
2023/12/25	92.1	108.03	63.2	108.28	105.00	28.9	8,301	0.35%
2023/12/22	48.5	104.45	103.1	105.17	106.00	-54.6	7,963	-0.69%	大賣/
2023/12/21	2.1	95.62	7	95.80	96.50	-4.9	7,744	-0.06%
2023/12/20	5.1	94.83	12	94.98	94.70	-6.9	7,812	-0.09%
2023/12/19	5	92.92	6.1	93.12	93.60	-1.1	7,904	-0.01%
2023/12/18	5	93.70	3	94.27	93.60	2	7,947	0.03%
2023/12/15	5	94.74	3.2	94.06	93.80	1.8	8,032	0.02%
2023/12/14	4	95.18	9.2	95.05	95.10	-5.2	8,186	-0.06%
2023/12/13	10.7	94.27	6	94.77	94.10	4.7	8,232	0.06%
2023/12/12	4	94.17	1	93.30	93.50	3	8,288	0.04%
2023/12/11	8	94.53	3	94.97	94.20	5	8,382	0.06%
2023/12/08	3	95.77	13	95.55	95.30	-10	8,450	-0.12%
2023/12/07	9.4	94.90	4	94.95	94.70	5.4	8,538	0.06%
2023/12/06	42.3	96.72	28.1	97.33	95.40	14.3	8,671	0.16%
2023/12/05	15	95.99	16.1	96.48	96.20	-1.1	8,706	-0.01%
2023/12/04	22.6	95.79	8	95.50	94.00	14.6	8,737	0.17%
2023/12/01	6.1	98.89	2.2	99.50	99.00	4	8,752	0.05%
2023/11/30	23	98.92	12	99.30	98.40	11	8,901	0.12%
2023/11/29	11	99.40	11	99.83	99.60	0	8,945	0.00%
2023/11/28	8	98.34	17.4	97.25	98.50	-9.4	9,067	-0.10%
2023/11/27	6.7	95.27	4	94.78	93.60	2.7	9,242	0.03%
2023/11/24	0	0.00	2	97.20	97.10	-2	9,469	-0.02%
2023/11/22	23.1	99.68	5	100.10	99.10	18.1	10,020	0.18%
2023/11/21	26	101.66	42	101.76	101.50	-16	10,285	-0.16%
2023/11/20	54.2	101.12	32.2	100.98	102.00	22	10,949	0.20%
2023/11/17	11.1	100.54	13.1	100.78	100.00	-2	11,177	-0.02%
2023/11/16	34.1	100.10	25.6	100.12	101.00	8.5	11,857	0.07%
2023/11/15	6	99.00	22.1	99.19	98.80	-16.1	12,273	-0.13%
2023/11/14	18.1	98.08	17	97.57	97.10	1.1	12,830	0.01%
2023/11/13	14.3	97.86	25.1	98.14	97.90	-10.8	13,796	-0.08%
2023/11/10	25.3	96.91	37	96.27	95.20	-11.8	14,333	-0.08%
2023/11/09	74.3	99.47	48.1	99.31	99.60	26.2	14,575	0.18%
2023/11/08	110.2	100.66	107.1	99.12	98.90	3.1	14,633	0.02%	大買/大賣/
2023/11/07	70.2	97.34	49	96.81	97.50	21.2	14,402	0.15%
2023/11/06	25.1	97.25	35.5	97.19	99.70	-10.4	14,182	-0.07%
2023/11/03	8.2	91.41	3.1	91.57	90.80	5.1	13,849	0.04%
2023/11/02	15.3	92.67	19.2	92.75	93.00	-4	13,830	-0.03%
2023/11/01	4.1	89.06	4.4	89.34	89.50	-0.3	13,856	0.00%
2023/10/31	14.2	89.10	5	88.54	87.00	9.2	13,888	0.07%
2023/10/30	17	90.43	17	90.96	90.40	0	13,898	0.00%
2023/10/27	7.1	90.73	12	90.42	90.10	-4.9	13,997	-0.04%
2023/10/26	3	90.60	12.2	90.16	89.40	-9.2	14,060	-0.07%
2023/10/25	12	93.61	2.1	93.56	93.10	9.9	14,076	0.07%
2023/10/24	6	92.85	8	93.69	94.50	-2	14,810	-0.01%
2023/10/23	3	93.83	4	93.65	92.20	-1	15,327	-0.01%
2023/10/20	9.2	91.98	10	92.39	92.50	-0.8	15,897	-0.01%
2023/10/19	22	93.51	20	93.82	93.80	2	16,900	0.01%
2023/10/18	24	95.15	38.1	95.29	95.00	-14.1	17,819	-0.08%
2023/10/17	20.6	102.12	48	101.06	99.90	-27.4	17,877	-0.15%
2023/10/16	48	104.26	43.1	104.94	103.00	4.9	18,907	0.03%
2023/10/13	36	105.74	30.8	106.07	106.00	5.3	19,585	0.03%
2023/10/12	53	107.56	58.1	107.42	108.50	-5.1	20,038	-0.03%
2023/10/11	64.3	108.22	46	109.00	105.00	18.3	20,439	0.09%
2023/10/06	37.5	118.17	23.7	118.79	116.50	13.7	20,700	0.07%
2023/10/05	31	117.08	28	117.75	118.50	3	20,878	0.01%
2023/10/04	31	116.00	38.1	116.29	117.00	-7.1	20,883	-0.03%
2023/10/03	74.6	121.14	44.1	120.11	119.50	30.5	20,916	0.15%
2023/10/02	32.2	121.24	47.6	121.51	122.00	-15.3	20,971	-0.07%
2023/09/28	73.1	115.97	73	115.69	116.50	0.1	20,867	0.00%
2023/09/27	56	113.15	56	113.88	115.00	0	20,852	0.00%
2023/09/26	144.3	113.42	160	113.10	111.00	-15.7	21,236	-0.07%	大買/大賣/
2023/09/25	92.3	110.22	66	110.57	109.50	26.3	21,345	0.12%
2023/09/22	145.5	109.66	143.2	109.05	109.50	2.3	21,354	0.01%	大買/大賣/
2023/09/21	28.2	106.12	28	106.61	106.50	0.2	21,289	0.00%
2023/09/20	53.5	107.79	55.1	107.77	107.50	-1.6	21,308	-0.01%
2023/09/19	67	106.87	66.6	106.19	107.00	0.4	21,372	0.00%
2023/09/18	18.1	110.72	20	110.73	110.50	-1.9	21,265	-0.01%
2023/09/15	35.1	114.89	39	115.23	115.50	-3.9	21,287	-0.02%
2023/09/14	27	115.19	16.2	115.58	115.50	10.8	21,379	0.05%
2023/09/13	16.2	111.43	49.2	112.26	112.50	-33	21,744	-0.15%
2023/09/12	22.2	115.28	18.8	115.13	113.50	3.4	21,932	0.02%
2023/09/11	51.2	115.90	105.1	115.92	115.50	-53.8	22,143	-0.24%	大賣/
2023/09/08	32	121.29	17	122.62	120.50	15	22,151	0.07%
2023/09/07	16.2	124.72	15	125.53	124.50	1.2	22,155	0.01%
2023/09/06	18.9	128.27	26.1	128.13	127.00	-7.2	22,432	-0.03%
2023/09/05	99	125.12	80.1	125.09	126.50	18.9	22,712	0.08%
2023/09/04	21.1	127.41	20	126.63	128.00	1.1	22,644	0.00%
2023/09/01	40.4	132.21	18.1	131.30	128.50	22.3	22,782	0.10%
2023/08/31	29.1	132.36	138.1	135.44	136.00	-109	22,757	-0.48%	大賣/鉅額交易
2023/08/30	182.4	135.43	80	134.12	132.00	102.4	22,673	0.45%	大買/鉅額交易
2023/08/29	97.1	135.05	45.3	133.69	132.00	51.8	22,883	0.23%
2023/08/28	138.2	133.50	106	133.27	132.50	32.1	22,896	0.14%	大買/大賣/
2023/08/25	59.1	143.20	62.2	143.80	141.00	-3.1	22,831	-0.01%
2023/08/24	210.6	151.09	407.2	150.81	144.50	-196.6	22,784	-0.86%	大買/大賣/鉅額交易
2023/08/23	146.7	147.30	128	146.76	145.00	18.6	22,838	0.08%	大買/大賣/
2023/08/22	263.6	150.55	205	149.71	145.50	58.6	23,738	0.25%	大買/大賣/
2023/08/21	136.5	144.56	221.5	146.60	151.00	-85	23,305	-0.36%	大買/大賣/
2023/08/18	210.1	146.72	236.1	143.89	137.50	-26.1	22,972	-0.11%	大買/大賣/
2023/08/17	496.1	146.51	523.2	147.02	147.50	-27	22,528	-0.12%	大買/大賣/
2023/08/16	214.1	136.18	120.2	138.55	143.50	93.9	21,786	0.43%	大買/大賣/
2023/08/15	72.3	130.17	68.1	129.40	130.50	4.2	21,880	0.02%
2023/08/14	83.1	125.16	83	126.33	124.00	0.1	21,769	0.00%
2023/08/11	40.2	129.71	8	126.75	130.00	32.2	21,742	0.15%
2023/08/10	17.2	125.96	5	125.70	123.50	12.2	21,931	0.06%
2023/08/09	1.1	136.86	8.1	135.02	137.00	-7	21,988	-0.03%
2023/08/08	9.3	136.90	4	135.12	136.00	5.3	22,187	0.02%
2023/08/07	17.5	136.26	10.1	138.76	139.00	7.5	22,401	0.03%
2023/08/04	5	123.30	10	124.02	128.50	-5	22,641	-0.02%
2023/08/02	16.1	122.53	11.6	119.63	117.00	4.5	23,300	0.02%
2023/08/01	7	124.58	18.9	125.08	130.00	-11.9	24,394	-0.05%
2023/07/31	27.3	137.47	29.9	134.57	132.00	-2.7	24,482	-0.01%
2023/07/28	9.4	141.80	15.6	141.94	144.50	-6.1	24,568	-0.02%
2023/07/27	268.9	149.47	292.8	149.40	145.00	-23.9	24,523	-0.10%	大買/大賣/
2023/07/26	131.2	143.01	116.2	143.60	141.00	15	23,764	0.06%	大買/大賣/
2023/07/25	192.3	144.51	168	144.06	139.00	24.3	23,183	0.10%	大買/大賣/
2023/07/24	514.7	145.66	347.7	146.29	143.50	167	22,575	0.74%	大買/大賣/鉅額交易
2023/07/21	284	131.09	409.8	132.99	137.50	-125.8	21,528	-0.58%	大買/大賣/鉅額交易
2023/07/20	39	120.21	52.3	122.10	125.00	-13.3	20,557	-0.06%
2023/07/19	379.3	114.27	301	114.43	114.00	78.3	20,318	0.39%	大買/大賣/
2023/07/18	193.5	106.88	216.6	107.80	112.50	-23.1	19,201	-0.12%	大買/大賣/
2023/07/17	138.3	98.31	202	99.03	102.50	-63.7	18,442	-0.35%	大買/大賣/
2023/07/14	212.5	99.41	172.7	99.37	101.00	39.9	17,939	0.22%	大買/大賣/
2023/07/13	220	99.47	225.2	98.94	96.30	-5.2	17,454	-0.03%	大買/大賣/
2023/07/12	158.7	94.42	202	94.91	93.80	-43.3	17,025	-0.25%	大買/大賣/
2023/07/11	42	92.40	14	91.66	90.70	28	16,783	0.17%
2023/07/10	23.6	91.21	34.4	91.46	90.10	-10.7	16,667	-0.06%
2023/07/07	90.2	95.34	68	95.19	92.80	22.2	16,520	0.13%
2023/07/06	81	98.73	46.1	97.67	96.70	34.9	16,301	0.21%
2023/07/05	91.7	101.39	44.7	102.56	102.00	47	16,095	0.29%
2023/07/04	112.8	105.00	82.2	105.82	108.00	30.7	15,884	0.19%	大買/
2023/07/03	103.3	98.51	170.1	99.39	102.00	-66.8	15,347	-0.43%	大買/大賣/
2023/06/30	30	91.78	40.2	92.90	93.00	-10.2	14,909	-0.07%
2023/06/29	16.1	90.77	16.4	91.06	91.40	-0.3	14,811	0.00%
2023/06/28	61.1	90.09	77.1	89.28	89.30	-16	14,780	-0.11%
2023/06/27	33.3	87.33	55.6	87.46	87.00	-22.3	14,780	-0.15%
2023/06/26	106.4	89.92	24	89.68	89.80	82.4	14,745	0.56%	大買/
2023/06/21	57	91.45	65	91.63	92.10	-8	14,717	-0.05%
2023/06/20	84.2	91.34	61.1	91.20	90.40	23.2	14,682	0.16%
2023/06/19	231.4	94.14	170.3	92.56	90.20	61.1	14,599	0.42%	大買/大賣/
2023/06/16	63.3	92.62	151.1	92.11	92.00	-87.8	14,162	-0.62%	大賣/
2023/06/15	110.5	92.34	205	91.91	90.10	-94.5	13,900	-0.68%	大買/大賣/
2023/06/14	29	90.15	55.3	90.68	92.70	-26.3	13,578	-0.19%
2023/06/13	34	87.96	27	87.88	88.30	7	13,405	0.05%
2023/06/12	43.2	86.77	93.4	87.96	85.10	-50.3	13,270	-0.38%
2023/06/09	151.4	91.61	125.5	91.54	91.20	26	12,936	0.20%	大買/大賣/
2023/06/08	65.5	89.21	75.1	88.61	88.40	-9.6	12,556	-0.08%
2023/06/07	116.4	90.10	140.7	90.21	89.80	-24.3	12,450	-0.20%	大買/大賣/
2023/06/06	77	88.17	74	87.84	87.60	3	12,210	0.02%
2023/06/05	33.1	87.51	52	87.54	87.90	-18.9	12,078	-0.16%
2023/06/02	225.6	90.29	202.1	89.84	87.90	23.5	11,920	0.20%	大買/大賣/
2023/06/01	76.1	88.00	66	87.58	88.20	10.1	11,438	0.09%
2023/05/31	105	86.53	78	86.74	86.80	27	11,172	0.24%	大買/
2023/05/30	81.7	88.32	74	88.31	87.90	7.7	10,847	0.07%
2023/05/29	493.6	88.35	364.5	88.76	89.00	129.1	10,580	1.22%	大買/大賣/鉅額交易
2023/05/26	555.6	85.75	477.1	85.87	84.50	78.4	9,771	0.80%	大買/大賣/
2023/05/25	35	79.81	48.3	80.78	81.50	-13.3	8,547	-0.16%
2023/05/24	39.5	72.93	43.2	72.53	74.10	-3.7	8,237	-0.05%
2023/05/23	30.5	72.68	28	73.36	72.00	2.5	8,023	0.03%
2023/05/22	44	72.08	61	72.15	72.30	-17	7,791	-0.22%
2023/05/19	346.1	71.95	418.4	70.80	71.70	-72.3	7,502	-0.96%	大買/大賣/
2023/05/18	107	67.71	104	67.62	68.20	3	6,752	0.04%	大買/大賣/
2023/05/17	53	66.43	64.2	66.35	66.30	-11.2	6,480	-0.17%
2023/05/16	43.5	66.04	28	65.61	64.80	15.5	6,224	0.25%
2023/05/15	5.5	64.58	22.2	64.97	65.50	-16.7	5,967	-0.28%
2023/05/12	46.2	64.40	60	63.43	65.00	-13.8	5,841	-0.24%
2023/05/11	184	66.03	81.1	66.47	65.00	102.9	5,603	1.84%	大買/鉅額交易
2023/05/10	170	67.47	167	67.21	68.20	3	5,334	0.06%	大買/大賣/
2023/05/09	198	67.39	310	66.95	67.60	-112	4,964	-2.26%	大買/大賣/鉅額交易
2023/05/08	322.4	64.73	228	64.68	66.00	94.4	4,214	2.24%	大買/大賣/
2023/05/05	44	59.88	41.1	60.90	61.60	2.9	3,060	0.09%
2023/05/04	64	55.48	32.3	55.38	56.00	31.7	2,856	1.11%
2023/05/03	9	52.82	5	53.10	52.50	4	2,667	0.15%
2023/05/02	3	53.63	18	54.07	54.00	-15	2,645	-0.57%
2023/04/28	6	52.35	4	52.37	52.60	2	2,610	0.08%
2023/04/27	15	51.77	2	51.45	51.80	13	2,589	0.50%
2023/04/26	3	52.03	5	51.90	52.50	-2	2,571	-0.08%
2023/04/25	8	51.66	2.2	53.23	50.90	5.8	2,543	0.23%
2023/04/24	3	51.80	3.1	52.36	53.10	-0.1	2,492	0.00%
2023/04/21	5.2	51.80	16	51.63	51.30	-10.8	2,474	-0.44%
2023/04/20	8.1	53.12	6	52.95	53.30	2.1	2,475	0.08%
2023/04/19	3.1	53.98	1	54.80	53.70	2.1	2,460	0.09%
2023/04/18	28.1	54.95	18	55.77	55.00	10.1	2,436	0.41%
2023/04/17	138	55.78	138	55.60	56.00	0	2,334	0.00%	大買/大賣/
2023/04/14	4	52.85	2.1	52.97	52.90	1.9	2,157	0.09%
2023/04/13	3	52.53	1	52.20	52.50	2	2,130	0.09%
2023/04/12	4	52.93	3	52.87	52.80	1	2,106	0.05%
2023/04/11	3	51.70	7.2	52.35	53.00	-4.2	2,068	-0.20%
2023/04/10	4.1	51.82	4.3	51.95	51.80	-0.2	2,011	-0.01%
2023/04/07	7.1	52.24	1	52.60	51.70	6.1	1,988	0.31%
2023/04/06	6.2	52.40	5	53.36	53.50	1.2	1,946	0.06%
2023/03/31	2	52.30	6	52.50	52.40	-4	1,896	-0.21%
2023/03/30	18	53.31	23	52.73	52.50	-5	1,873	-0.27%
2023/03/29	8	52.10	13	52.35	52.00	-5	1,822	-0.27%
2023/03/28	38.2	51.85	60.2	51.30	51.80	-22	1,782	-1.23%
2023/03/27	18.5	53.28	21.4	52.96	52.90	-2.9	1,692	-0.17%
2023/03/24	7	51.14	25	51.16	51.40	-18	1,583	-1.14%
2023/03/23	25	50.80	12	51.24	51.30	13	1,535	0.85%
2023/03/22	18	50.38	12	50.61	50.50	6	1,470	0.41%
2023/03/21	0	0.00	1	48.85	49.10	-1	1,364	-0.07%
2023/03/20	30	48.66	3	48.33	47.60	27	1,311	2.06%
2023/03/17	0	48.00	1	47.95	48.10	-1	1,344	-0.07%
2023/03/16	19	47.66	38	47.72	47.55	-19	1,401	-1.36%
2023/03/15	7	47.79	36	48.18	47.85	-29	1,490	-1.95%
2023/03/14	0	46.20	7	46.67	46.95	-7	1,519	-0.46%
2023/03/13	4	45.89	4	45.70	46.10	0	1,515	0.00%
2023/03/10	2	45.90	3.1	45.07	45.20	-1.1	1,529	-0.07%
2023/03/09	2	45.25	2	45.73	45.05	0	1,548	0.00%
2023/03/08	19	45.04	6	44.94	45.30	13	1,570	0.83%
2023/03/07	0	44.25	1	44.05	43.85	-1	1,554	-0.06%
2023/03/06	1	44.35	2.1	44.35	44.20	-1.1	1,556	-0.07%
2023/03/03	0	0.00	12	43.59	43.55	-12	1,554	-0.77%
2023/03/02	3	43.38	0.2	43.30	43.35	2.8	1,573	0.18%
2023/03/01	6	43.64	8	44.18	43.80	-2	1,594	-0.13%
2023/02/24	0	0.00	2	43.43	43.40	-2	1,578	-0.13%
2023/02/22	0.1	42.50	0	0.00	42.20	0.1	1,596	0.01%
2023/02/20	1	43.00	2	43.00	43.00	-1	1,678	-0.06%
2023/02/16	4.4	42.35	0	0.00	42.60	4.4	1,714	0.26%
2023/02/15	0	0.00	3	42.47	42.40	-3	1,773	-0.17%
2023/02/14	3	42.23	0	0.00	42.20	3	1,816	0.17%
2023/02/13	3	42.00	1	42.10	42.30	2	1,843	0.11%
2023/02/10	5	42.70	0	0.00	42.10	5	1,911	0.26%
2023/02/09	5	43.00	0	0.00	42.95	5	2,041	0.24%
2023/02/07	13	43.25	3	43.42	43.30	10	2,150	0.47%
2023/02/06	0	0.00	3	43.43	43.40	-3	2,158	-0.14%
2023/02/03	2	42.95	2	44.00	43.30	0	2,165	0.00%
2023/02/02	1	43.45	18	43.48	43.55	-17	2,162	-0.79%
2023/02/01	7.1	42.69	1	42.50	42.60	6.1	2,171	0.28%
2023/01/31	3	42.52	5	42.55	42.55	-2	2,203	-0.09%
2023/01/30	7	42.20	5	42.40	42.40	2	2,213	0.09%
2023/01/17	1	41.45	0	0.00	41.35	1	2,223	0.04%
2023/01/16	0	0.00	1	41.40	41.40	-1	2,246	-0.04%
2023/01/13	5	41.11	4	41.30	41.05	1	2,258	0.04%
2023/01/12	8	41.67	0	0.00	41.35	8	2,292	0.35%
2023/01/11	3	42.32	0	0.00	42.30	3	2,302	0.13%
2023/01/10	25.1	42.28	4	42.33	42.10	21.1	2,314	0.91%
2023/01/09	1	43.10	1	43.95	43.85	0	2,288	0.00%
2023/01/03	1	42.95	0	0.00	42.95	1	2,417	0.04%
2022/12/30	1	42.95	1	42.90	42.70	0	2,419	0.00%
2022/12/29	5	42.50	2	42.53	42.95	3	2,441	0.12%
2022/12/28	1	44.30	1	43.25	43.40	0	2,443	0.00%
2022/12/26	1	45.00	0	0.00	44.55	1	2,422	0.04%
2022/12/23	3	44.93	1	45.15	44.85	2	2,420	0.08%
2022/12/22	3.4	46.39	3	46.43	46.15	0.4	2,406	0.02%
2022/12/21	3	45.63	4	45.83	45.80	-1	2,399	-0.04%
2022/12/20	2	46.10	3	46.53	44.85	-1	2,388	-0.04%
2022/12/19	1	45.80	0	0.00	45.85	1	2,374	0.04%
2022/12/16	4	46.88	5.1	46.85	46.70	-1.1	2,366	-0.05%
2022/12/15	1.3	46.85	4.3	46.39	46.90	-3	2,336	-0.13%
2022/12/14	2.4	45.72	4	45.86	46.00	-1.6	2,312	-0.07%
2022/12/13	4	44.75	5	44.62	44.85	-1	2,286	-0.04%
2022/12/12	2	44.28	2	44.35	44.40	0	2,268	0.00%
2022/12/09	12	46.33	11	46.53	45.20	1	2,253	0.04%
2022/12/08	7.3	45.04	15	45.35	45.80	-7.7	2,185	-0.35%
2022/12/07	30	44.63	53	44.80	43.85	-23	2,109	-1.09%
2022/12/06	33	48.71	22	49.17	48.15	11	1,977	0.56%
2022/12/05	4	47.95	3	48.07	48.10	1	1,859	0.05%
2022/12/02	13	47.59	14	47.55	47.95	-1	1,809	-0.06%
2022/12/01	5	46.55	6.2	47.08	47.20	-1.2	1,744	-0.07%
2022/11/30	10	47.07	15	46.98	47.00	-5	1,695	-0.29%
2022/11/29	8	46.41	11	46.41	45.95	-3	1,630	-0.18%
2022/11/28	1	45.95	3	45.30	45.95	-2	1,606	-0.12%
2022/11/25	1	44.90	0	0.00	44.90	1	1,600	0.06%
2022/11/24	3	45.82	1	46.05	45.40	2	1,592	0.13%
2022/11/23	2.2	45.73	1	46.05	46.05	1.2	1,564	0.08%
2022/11/22	0	0.00	1	44.40	45.20	-1	1,545	-0.06%
2022/11/21	0	0.00	1	44.75	44.65	-1	1,543	-0.06%
2022/11/18	0	0.00	14	45.69	45.40	-14	1,535	-0.91%
2022/11/17	8	45.88	15	45.65	45.75	-7	1,515	-0.46%
2022/11/16	14	45.41	10	45.59	45.55	4	1,485	0.27%
2022/11/15	1	43.85	6	44.16	44.60	-5	1,449	-0.34%
2022/11/14	6	44.18	8	44.25	44.35	-2	1,431	-0.14%
2022/11/11	8	44.78	11	45.85	44.25	-3	1,424	-0.21%
2022/11/10	14	45.56	22	45.53	45.65	-8	1,376	-0.58%
2022/11/09	3	45.05	2.1	45.00	45.05	1	1,349	0.07%
2022/11/08	34	45.45	27	45.18	45.00	7	1,335	0.52%
2022/11/07	19	44.84	6.4	45.80	46.10	12.7	1,279	0.99%
2022/11/04	10	42.91	27.4	43.04	43.55	-17.4	1,161	-1.49%
2022/11/03	5	41.81	0	0.00	42.00	5	1,083	0.46%
2022/11/02	2	41.25	2	41.13	41.40	0	1,121	0.00%
2022/11/01	0	0.00	2	40.65	40.75	-2	1,176	-0.17%
2022/10/31	3	40.67	0	0.00	40.20	3	1,199	0.25%
2022/10/28	2	41.00	5	40.89	40.60	-3	1,219	-0.25%
2022/10/27	4	40.83	11	41.86	42.15	-7	1,254	-0.56%
2022/10/26	3	39.92	1	39.30	39.25	2	1,289	0.16%
2022/10/25	2	40.85	11	40.50	40.10	-9	1,366	-0.66%
2022/10/24	14	41.66	5	41.68	41.70	9	1,405	0.64%
2022/10/21	0	39.15	1	39.90	39.95	-1	1,383	-0.07%
2022/10/20	20	38.65	20	38.87	38.85	0	1,381	0.00%
2022/10/19	3	40.53	3	41.40	40.50	0	1,351	0.00%
2022/10/18	1	40.50	0	0.00	40.40	1	1,349	0.07%
2022/10/17	1	40.50	2	40.35	40.70	-1	1,368	-0.07%
2022/10/14	5	41.63	0	0.00	41.75	5	1,371	0.36%
2022/10/13	7	41.13	8	41.54	40.85	-1	1,401	-0.07%
2022/10/12	3.3	39.97	3.5	40.54	40.90	-0.2	1,376	-0.01%
2022/10/11	1	39.40	0	0.00	39.45	1	1,324	0.08%
2022/10/07	0.2	38.40	2	38.45	38.90	-1.8	1,309	-0.14%
2022/10/06	1	38.65	1	38.20	38.90	0	1,308	0.00%
2022/10/03	1	36.00	0	0.00	36.30	1	1,340	0.07%
2022/09/29	0	0.00	12	36.10	36.30	-12	1,391	-0.86%
2022/09/28	2	36.33	0	0.00	36.10	2	1,414	0.14%
2022/09/26	1	38.00	0	0.00	37.15	1	1,450	0.07%
2022/09/21	0.1	39.80	1	40.00	39.55	-0.9	1,492	-0.06%
2022/09/20	1	40.20	0	0.00	40.60	1	1,498	0.07%
2022/09/16	0	0.00	3	40.95	40.60	-3	1,509	-0.20%
2022/09/15	0	0.00	3	42.45	41.85	-3	1,509	-0.20%
2022/09/14	1	41.55	1	41.75	41.90	0	1,510	0.00%
2022/09/13	3	42.08	1	41.70	41.65	2	1,505	0.13%
2022/09/12	1	40.15	8	39.78	40.10	-7	1,495	-0.47%
2022/09/08	1	39.70	31.4	39.51	39.65	-30.4	1,497	-2.03%
2022/09/07	0.4	39.40	0	0.00	39.30	0.4	1,498	0.03%
2022/09/05	0.3	40.60	2	40.25	40.20	-1.7	1,497	-0.11%
2022/09/02	2.5	41.10	0	0.00	40.75	2.5	1,494	0.17%
2022/09/01	5.1	41.22	6	41.18	41.15	-0.9	1,500	-0.06%
2022/08/31	0	0.00	7	42.11	42.05	-7	1,493	-0.47%
2022/08/30	1	42.25	5	42.30	42.25	-4	1,493	-0.27%
2022/08/29	6	42.03	4	41.71	42.10	2	1,491	0.13%
2022/08/26	31	42.03	2	41.90	42.10	29	1,482	1.96%
2022/08/22	0.1	42.85	4	42.36	42.20	-3.9	1,453	-0.27%
2022/08/18	0	0.00	5	43.55	43.70	-5	1,424	-0.35%
2022/08/17	0	0.00	4	43.80	43.90	-4	1,416	-0.28%
2022/08/15	0	0.00	1	43.30	43.10	-1	1,409	-0.07%
2022/08/12	1.1	42.68	5	42.68	42.70	-3.9	1,391	-0.28%
2022/08/11	17.1	43.53	6	43.23	43.25	11.1	1,374	0.81%
2022/08/10	5	43.30	15	43.53	43.55	-10	1,356	-0.74%
2022/08/09	1.1	42.01	3	42.90	43.60	-2	1,335	-0.15%
2022/08/08	2	41.25	6	42.05	42.40	-4	1,285	-0.31%
2022/08/05	7.2	42.00	7	41.44	41.25	0.2	1,223	0.01%
2022/08/04	1	40.70	11	41.03	41.70	-10	1,199	-0.83%
2022/08/03	8	41.75	3	40.87	41.75	5	1,176	0.43%
2022/08/02	19	41.01	27	41.41	41.85	-8	1,120	-0.71%
2022/08/01	14	41.03	11	41.01	40.75	3	1,048	0.29%
2022/07/29	30	39.22	16.1	39.42	38.75	13.9	972	1.43%
2022/07/28	1	38.25	1	38.35	38.25	0	913	0.00%
2022/07/27	1	38.75	2	38.55	38.50	-1	907	-0.11%
2022/07/26	1	38.20	1	38.85	38.10	0	902	0.00%
2022/07/25	2	38.50	3	38.68	38.45	-1	893	-0.11%
2022/07/22	2	38.05	2	38.53	38.65	0	871	0.00%
2022/07/21	2	37.55	14	37.48	37.70	-12	839	-1.43%
2022/07/20	14	37.39	33	37.48	37.40	-19	816	-2.33%
2022/07/19	3	35.97	1	35.45	35.75	2	758	0.26%
2022/07/14	0	0.00	1	33.60	33.55	-1	711	-0.14%
2022/07/12	1	31.80	0	0.00	31.30	1	708	0.14%
2022/07/08	11	33.44	11	33.04	33.30	0	668	0.00%
2022/07/06	1	32.20	8	31.90	30.55	-7	635	-1.10%
2022/07/05	7	33.24	0	0.00	32.85	7	626	1.12%
2022/07/04	0	0.00	1	32.90	33.30	-1	629	-0.16%
2022/07/01	3	32.07	0	32.35	31.95	3	611	0.49%
2022/06/30	1	33.50	0	0.00	33.30	1	592	0.17%
2022/06/28	3	35.08	0	0.00	34.95	3	575	0.52%
2022/06/27	0	0.00	1	36.40	36.30	-1	577	-0.17%
2022/06/23	5	35.65	0	0.00	35.95	5	578	0.86%
2022/06/13	1	38.05	0	0.00	38.05	1	634	0.16%
2022/06/07	1	38.10	0	0.00	38.00	1	673	0.15%
2022/06/06	0	0.00	1	38.45	38.35	-1	687	-0.15%
2022/06/01	2	38.35	0	0.00	38.25	2	743	0.27%
2022/05/26	0	0.00	2	37.75	37.45	-2	820	-0.24%
2022/05/24	6	37.78	9	37.29	37.00	-3	892	-0.34%
2022/05/19	1	36.20	0	0.00	36.60	1	1,099	0.09%
2022/05/18	2	36.90	0	0.00	36.90	2	1,283	0.16%
2022/05/17	5	36.76	0	0.00	36.85	5	1,388	0.36%
2022/05/16	8	36.28	2	36.20	36.35	6	1,413	0.42%
2022/05/13	2	35.80	0	0.00	35.45	2	1,436	0.14%
2022/05/12	0	0.00	5	37.00	35.80	-5	1,465	-0.34%
2022/05/11	5	36.90	8	36.20	36.75	-3	1,493	-0.20%
2022/05/10	3	35.35	0	0.00	36.00	3	1,535	0.20%
2022/05/09	2	36.05	5	35.40	35.40	-3	1,610	-0.19%
2022/05/06	5	36.40	0	0.00	36.70	5	1,698	0.29%
2022/05/03	2	38.50	0	0.00	38.05	2	1,893	0.11%
2022/04/27	2	37.15	1	37.25	37.00	1	2,599	0.04%
2022/04/26	1	38.15	0	0.00	38.35	1	2,888	0.03%
2022/04/25	1	38.00	0	0.00	37.90	1	2,993	0.03%
2022/04/22	3	39.10	0	0.00	39.20	3	3,112	0.10%
2022/04/21	0	0.00	1	39.60	39.55	-1	3,128	-0.03%
2022/04/15	1	38.60	0	0.00	38.60	1	3,158	0.03%
2022/04/14	3	38.85	0	0.00	38.85	3	3,168	0.09%
2022/04/13	2	38.98	0	0.00	39.20	2	3,175	0.06%
2022/04/12	1	39.00	0	0.00	39.20	1	3,180	0.03%
2022/04/11	1	39.60	1	39.20	39.45	0	3,185	0.00%
2022/04/08	3.4	41.00	0	0.00	40.90	3.4	3,206	0.11%
2022/04/06	6	42.58	0	0.00	42.65	6	3,336	0.18%
2022/04/01	1	42.70	3	42.47	42.60	-2	3,465	-0.06%
2022/03/31	1	42.90	0	0.00	43.05	1	3,475	0.03%
2022/03/29	16	42.51	2	42.53	42.20	14	3,531	0.40%
2022/03/28	0	0.00	1	42.80	43.00	-1	3,679	-0.03%
2022/03/23	1	43.00	0	0.00	42.95	1	3,705	0.03%
2022/03/22	1	42.35	0	0.00	42.45	1	3,705	0.03%
2022/03/17	0	0.00	6	42.64	42.75	-6	3,691	-0.16%
2022/03/16	1	41.20	1	41.20	41.20	0	3,692	0.00%
2022/03/15	0.2	41.45	8	41.56	41.20	-7.8	3,701	-0.21%
2022/03/14	4	42.75	6	42.65	42.50	-2	3,701	-0.05%
2022/03/11	0	0.00	1	43.60	43.10	-1	3,721	-0.03%
2022/03/09	21	42.78	20	42.48	42.65	1	3,717	0.03%
2022/03/08	3	42.47	0	0.00	42.25	3	3,734	0.08%
2022/03/07	11	42.91	11	42.66	43.05	0	3,754	0.00%
2022/03/04	41	44.13	34	43.99	43.90	7	3,814	0.18%
2022/03/03	4.2	44.77	6	44.70	44.95	-1.9	3,828	-0.05%
2022/03/02	2	45.05	2	44.90	45.05	0	3,900	0.00%
2022/03/01	1	45.70	1	45.85	45.90	0	3,979	0.00%
2022/02/25	7.5	45.57	9	45.54	45.15	-1.5	4,259	-0.04%
2022/02/24	18	46.30	9	46.47	45.35	9	4,296	0.21%
2022/02/23	8	46.19	23	45.98	46.75	-15	4,430	-0.34%
2022/02/22	21.2	44.98	15	45.14	45.20	6.2	4,542	0.14%
2022/02/21	38	46.24	37	46.33	45.80	1	4,501	0.02%
2022/02/18	56	48.11	50.1	48.01	48.45	5.9	4,363	0.14%
2022/02/17	69	46.70	57	46.49	45.70	12	4,183	0.29%
2022/02/16	10	46.89	16	46.68	46.85	-6	4,080	-0.15%
2022/02/15	8	46.41	5	46.53	45.75	3	4,056	0.07%
2022/02/14	4	45.13	5	46.21	46.55	-1	4,027	-0.02%
2022/02/11	17	46.58	10.1	46.81	46.20	6.9	3,992	0.17%
2022/02/10	17.1	46.81	17	46.69	47.10	0.1	3,964	0.00%
2022/02/09	1	47.20	3.1	47.46	47.60	-2.1	3,925	-0.05%
2022/02/08	5	46.55	4.6	46.57	47.05	0.4	3,864	0.01%
2022/02/07	15	45.10	19.6	44.12	45.25	-4.6	3,761	-0.12%
2022/01/26	4.1	42.45	0	0.00	42.30	4.1	3,695	0.11%
2022/01/25	18.2	42.48	22	42.16	41.80	-3.8	3,663	-0.10%
2022/01/24	28	44.94	29	44.54	44.45	-1	3,558	-0.03%
2022/01/21	128.2	47.17	136	47.06	44.65	-7.9	3,453	-0.23%	大買/大賣/
2022/01/20	58.4	47.31	77	47.09	48.10	-18.6	3,180	-0.58%
2022/01/19	72.6	46.77	59.1	46.83	47.20	13.5	2,850	0.47%
2022/01/18	10	45.82	5.2	45.37	45.75	4.8	2,558	0.19%
2022/01/17	10	44.95	7.3	44.76	44.35	2.7	2,454	0.11%
2022/01/13	1	43.05	0	0.00	42.85	1	2,343	0.04%
2022/01/12	0	0.00	1	42.00	42.55	-1	2,328	-0.04%
2022/01/11	0.2	42.95	1	42.75	42.40	-0.8	2,312	-0.03%
2022/01/10	0	0.00	2	42.65	43.50	-2	2,297	-0.09%
2022/01/05	0	0.00	2	43.05	42.90	-2	2,267	-0.09%
2022/01/04	0	0.00	0.1	43.55	43.45	-0.1	2,256	0.00%
2022/01/03	4	43.33	3	43.43	43.15	1	2,240	0.04%
2021/12/30	6	44.80	4	44.30	44.40	2	2,207	0.09%
2021/12/29	19	45.50	7	45.20	45.05	12	2,186	0.55%
2021/12/28	3	44.08	28	43.69	46.15	-25	2,072	-1.21%
2021/12/27	0	0.00	2	42.35	42.50	-2	1,952	-0.10%
2021/12/24	2.3	42.06	1	42.00	42.00	1.3	1,948	0.06%
2021/12/23	3.2	42.59	2	42.70	42.50	1.2	1,931	0.06%
2021/12/22	11	42.33	11.5	42.23	42.25	-0.5	1,879	-0.03%
2021/12/20	1	39.75	1	39.30	40.05	0	1,719	0.00%
2021/12/17	4.1	40.03	0	0.00	39.70	4.1	1,708	0.24%
2021/12/16	0	0.00	5	40.55	40.65	-5	1,689	-0.30%
2021/12/15	0	0.00	1	39.90	40.45	-1	1,686	-0.06%
2021/12/14	2.3	39.92	2	39.95	39.95	0.3	1,683	0.01%
2021/12/13	3.3	40.71	2	40.60	40.45	1.3	1,671	0.08%
2021/12/10	1	40.90	0	0.00	40.95	1	1,661	0.06%
2021/12/08	1	40.80	2	40.75	41.05	-1	1,622	-0.06%
2021/12/07	0	0.00	5	40.72	40.80	-5	1,600	-0.31%
2021/12/06	4	41.40	3	41.45	41.45	1	1,574	0.06%
2021/12/03	8	41.89	3	41.87	41.80	5	1,573	0.32%
2021/12/02	1	43.05	2	42.25	41.80	-1	1,563	-0.06%
2021/12/01	7	42.82	0	0.00	43.45	7	1,533	0.46%
2021/11/30	5	42.10	0	0.00	41.70	5	1,492	0.34%
2021/11/29	2	41.75	4	41.58	41.70	-2	1,395	-0.14%
2021/11/26	15	43.93	21	43.96	43.20	-6	1,356	-0.44%
2021/11/25	14	45.89	5	45.91	46.00	9	1,264	0.71%
2021/11/24	45	46.20	29	46.26	45.55	16	1,162	1.38%
2021/11/23	6	43.91	16	43.48	44.00	-10	873	-1.14%
2021/11/22	23	44.03	15	44.45	44.50	8	822	0.97%
2021/11/19	13	41.52	5	40.73	42.55	8	645	1.24%
2021/11/18	1	38.50	10	39.00	38.70	-9	488	-1.84%
2021/11/17	10	38.65	0	0.00	38.70	10	488	2.05%
2021/11/05	0	0.00	1	40.50	40.20	-1	515	-0.19%
2021/10/28	0	0.00	1	38.20	38.05	-1	592	-0.17%
2021/10/21	0	0.00	1	38.80	40.45	-1	580	-0.17%
2021/10/19	0	0.00	1	38.40	38.35	-1	573	-0.17%
2021/10/07	1	37.15	0	0.00	37.15	1	657	0.15%
2021/10/06	4	37.20	6	37.23	36.10	-2	700	-0.29%
2021/10/04	1	36.40	0	0.00	36.25	1	727	0.14%
2021/10/01	3	37.58	0	0.00	36.20	3	730	0.41%
2021/09/28	1	39.20	0	0.00	39.20	1	772	0.13%
2021/09/13	2	39.50	0	0.00	39.40	2	867	0.23%
2021/09/06	0	0.00	4	39.00	39.05	-4	913	-0.44%
2021/09/03	1	39.30	0	0.00	39.30	1	917	0.11%
2021/09/01	0	0.00	1	39.35	39.80	-1	932	-0.11%
2021/08/31	3	39.15	0	0.00	38.95	3	930	0.32%
2021/08/27	0	0.00	1	39.50	39.15	-1	952	-0.10%
2021/08/25	4	39.85	5	40.30	39.95	-1	981	-0.10%
2021/08/24	1	39.20	0	0.00	39.20	1	1,001	0.10%
2021/08/19	2	36.28	0	0.00	36.75	2	1,014	0.20%
2021/08/18	0.2	36.90	0	0.00	36.90	0.2	1,014	0.02%
2021/08/17	0	0.00	1	36.40	36.45	-1	1,022	-0.10%
2021/08/13	1	37.80	0	0.00	37.70	1	1,025	0.10%
2021/08/12	1	38.45	0	0.00	38.55	1	1,032	0.10%
2021/08/11	1	38.00	0	0.00	38.10	1	1,042	0.10%
2021/08/10	2	39.10	0	0.00	39.10	2	1,042	0.19%
2021/08/09	2	39.55	2	39.50	39.35	0	1,069	0.00%
2021/08/06	1	39.95	0	0.00	39.55	1	1,087	0.09%
2021/08/05	27	40.43	0	0.00	40.15	27	1,126	2.40%
2021/08/04	3	42.10	10	41.98	41.80	-7	1,156	-0.61%
2021/08/03	0	0.00	2	43.28	42.60	-2	1,210	-0.17%
2021/07/30	1	43.80	0	0.00	43.70	1	1,284	0.08%
2021/07/29	1	43.35	0	0.00	43.40	1	1,298	0.08%
2021/07/26	2	44.55	1	44.60	44.45	1	1,430	0.07%
2021/07/23	1	44.90	0	0.00	44.85	1	1,454	0.07%
2021/07/22	0	0.00	1	44.75	44.35	-1	1,473	-0.07%
2021/07/21	0	0.00	10.1	44.90	44.20	-10.1	1,488	-0.68%
2021/07/20	7.1	46.51	0	0.00	46.50	7.1	1,502	0.47%
2021/07/19	1	46.95	4	47.26	47.20	-3	1,507	-0.20%
2021/07/16	1	47.40	1	47.40	47.30	0	1,545	0.00%
2021/07/15	0	0.00	4	47.35	47.45	-4	1,573	-0.25%
2021/07/14	1	47.60	4	47.26	47.65	-3	1,602	-0.19%
2021/07/13	6	48.18	26	48.11	48.05	-20	1,600	-1.25%
2021/07/12	4	46.48	2.2	46.45	47.45	1.8	1,566	0.11%
2021/07/09	1	45.80	0	0.00	45.90	1	1,537	0.07%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/07/07	10	45.40	0	0.00	45.40	10	1,622	0.62%
2021/07/06	0	0.00	0.1	46.00	45.85	-0.1	1,643	0.00%
2021/07/02	1	45.05	0	0.00	45.10	1	1,695	0.06%
2021/07/01	1	45.45	0	0.00	45.15	1	1,727	0.06%
2021/06/30	0	0.00	0.1	45.10	45.20	-0.1	1,753	-0.01%
2021/06/28	1	45.30	1	45.40	45.35	0	1,805	0.00%
2021/06/24	3	46.10	0	0.00	46.15	3	1,837	0.16%
2021/06/23	2	45.65	0	0.00	46.75	2	1,835	0.11%
2021/06/22	1.1	45.41	0	0.00	45.20	1.1	1,821	0.06%
2021/06/21	4	45.65	0	0.00	45.50	4	1,832	0.22%
2021/06/18	1	45.45	0	0.00	46.50	1	1,846	0.05%
2021/06/17	1	44.55	0	0.00	44.80	1	1,868	0.05%
2021/06/16	0	0.00	2.2	45.00	44.95	-2.2	1,888	-0.12%
2021/06/15	1	44.20	0	0.00	44.25	1	1,902	0.05%
2021/06/10	1	44.50	0	0.00	44.40	1	1,966	0.05%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/07	0	0.00	2.1	44.64	44.45	-2.1	2,097	-0.10%
2021/06/04	1	44.80	0	0.00	44.65	1	2,109	0.05%
2021/06/02	3	44.95	1	45.00	45.00	2	2,191	0.09%
2021/06/01	1.1	45.96	4	45.18	45.95	-2.9	2,234	-0.13%
2021/05/31	1	43.35	0	0.00	43.45	1	2,243	0.04%
2021/05/28	1	43.40	0	0.00	43.35	1	2,285	0.04%
2021/05/25	1	42.70	0	0.00	42.50	1	2,453	0.04%
2021/05/24	0	0.00	1	42.50	42.65	-1	2,505	-0.04%
2021/05/19	1	42.10	0	0.00	42.20	1	2,754	0.04%
2021/05/18	1.3	42.63	0	0.00	42.70	1.3	2,772	0.05%
2021/05/17	4	40.61	2	41.10	42.00	2	2,832	0.07%
2021/05/14	0	0.00	8	41.91	42.30	-8	2,850	-0.28%
2021/05/13	0	0.00	2	39.48	41.50	-2	2,835	-0.07%
2021/05/12	1	41.65	7	40.71	40.05	-6	2,810	-0.21%
2021/05/11	9	43.84	8	43.91	43.75	1	2,768	0.04%
2021/05/10	9	47.19	5	47.14	46.95	4	2,716	0.15%
2021/05/07	13.6	47.34	11	47.65	48.10	2.6	2,715	0.10%
2021/05/06	1	48.85	1	49.00	48.90	0	2,696	0.00%
2021/05/05	7	49.00	1	49.05	48.80	6	2,706	0.22%
2021/05/04	6	49.78	7	49.69	49.30	-1	2,745	-0.04%
2021/05/03	16	53.56	22.2	52.43	51.70	-6.2	2,763	-0.22%
2021/04/29	3	53.10	0	0.00	52.90	3	2,757	0.11%
2021/04/28	1	53.00	3	53.07	53.00	-2	2,750	-0.07%
2021/04/27	1	52.20	0	0.00	52.70	1	2,769	0.04%
2021/04/26	2	52.20	1	52.30	52.20	1	2,777	0.04%
2021/04/23	2	52.30	3	52.30	52.50	-1	2,778	-0.04%
2021/04/22	5	53.00	4	52.28	52.30	1	2,794	0.04%
2021/04/21	0	0.00	3	53.47	53.50	-3	2,770	-0.11%
2021/04/20	2	53.25	3	53.27	53.20	-1	2,771	-0.04%
2021/04/19	1.2	52.24	9	52.28	52.20	-7.9	2,781	-0.28%
2021/04/16	6	52.35	0	0.00	52.40	6	2,810	0.21%
2021/04/15	1	51.90	3	51.90	52.30	-2	2,852	-0.07%
2021/04/14	18	51.42	14.1	51.90	52.20	4	2,873	0.14%
2021/04/13	20.1	53.12	7	53.11	52.30	13.1	2,848	0.46%
2021/04/12	1	53.00	2	53.65	53.70	-1	2,817	-0.04%
2021/04/09	9	52.87	2	53.00	52.80	7	2,803	0.25%
2021/04/08	1	52.90	5	52.94	53.10	-4	2,782	-0.14%
2021/04/07	2.3	52.68	8	52.98	52.80	-5.7	2,760	-0.21%
2021/04/06	2	52.75	60	52.85	53.00	-58	2,729	-2.13%
2021/04/01	0	0.00	13	52.51	52.30	-13	2,699	-0.48%
2021/03/31	4	52.80	19	52.89	52.90	-15	2,672	-0.56%
2021/03/30	4.2	52.58	5	52.66	52.70	-0.8	2,650	-0.03%
2021/03/29	3	52.57	10	52.60	52.60	-7	2,669	-0.26%
2021/03/26	10.4	51.92	12.3	52.30	52.30	-1.9	2,679	-0.07%
2021/03/25	2	52.00	1	52.30	52.00	1	2,683	0.04%
2021/03/23	0.1	52.70	0	0.00	52.50	0.1	2,706	0.00%
2021/03/22	1.2	51.87	20	51.93	52.30	-18.8	2,713	-0.69%
2021/03/19	9	52.38	1	52.20	52.30	8	2,690	0.30%
2021/03/18	3	52.60	0	0.00	52.70	3	2,684	0.11%
2021/03/17	2	52.45	10	52.31	52.40	-8	2,696	-0.30%
2021/03/16	54	51.82	1	51.90	52.00	53	2,744	1.93%
2021/03/15	5	52.40	0	0.00	52.10	5	2,730	0.18%
2021/03/12	40	52.00	0	0.00	51.90	40	2,729	1.47%
2021/03/11	10	53.12	9.1	53.10	52.60	1	2,699	0.04%
2021/03/10	5	52.26	3	52.43	52.80	2	2,713	0.07%
2021/03/09	7	51.49	0	0.00	51.30	7	2,760	0.25%
2021/03/08	20	52.85	2.2	52.54	52.50	17.8	2,765	0.64%
2021/03/05	9	53.59	4	53.80	53.10	5	2,816	0.18%
2021/03/04	10	55.01	10	55.32	54.70	0	2,902	0.00%
2021/03/03	13.4	55.48	11	55.29	55.10	2.4	2,931	0.08%
2021/03/02	2.1	55.90	8	55.63	55.00	-6	2,896	-0.21%
2021/02/26	11.7	56.24	5	56.12	56.00	6.7	2,884	0.23%
2021/02/25	11	56.85	6	55.93	57.30	5	2,866	0.17%
2021/02/24	5	55.62	8	55.69	55.20	-3	2,833	-0.11%
2021/02/23	13	56.44	5	56.02	56.10	8	2,788	0.29%
2021/02/22	13	56.75	11	56.21	57.30	2	2,772	0.07%
2021/02/19	13	55.38	13	55.35	55.60	0	2,704	0.00%
2021/02/18	2	53.95	1	53.70	54.20	1	2,649	0.04%
2021/02/17	16.2	54.65	17	54.68	54.50	-0.8	2,654	-0.03%
2021/02/05	10	53.83	3	54.03	54.20	7	2,600	0.27%
2021/02/04	5	53.42	14	53.71	52.60	-9	2,600	-0.35%
2021/02/03	7.2	53.73	16	53.80	53.00	-8.8	2,633	-0.33%
2021/02/02	2	52.90	3	53.03	53.10	-1	2,639	-0.04%
2021/02/01	5.1	51.48	2	51.55	51.10	3.1	2,682	0.12%
2021/01/29	6.1	52.49	3	52.83	52.30	3.1	2,704	0.11%
2021/01/28	4	52.78	5.5	52.82	52.50	-1.5	2,685	-0.06%
2021/01/27	2.1	53.59	3	53.60	53.60	-0.9	2,654	-0.03%
2021/01/26	23.6	54.06	1	54.70	53.30	22.6	2,652	0.85%
2021/01/25	10.1	54.05	9	53.92	54.10	1.1	2,617	0.04%
2021/01/22	1	52.90	4.3	52.98	53.00	-3.3	2,547	-0.13%
2021/01/21	1	52.20	4.2	51.98	52.00	-3.2	2,522	-0.13%
2021/01/20	10	50.80	4	52.30	51.40	6	2,523	0.24%
2021/01/19	4	52.00	2	52.05	51.60	2	2,495	0.08%
2021/01/18	12	50.69	2	50.35	51.00	10	2,478	0.40%
2021/01/15	3	50.73	0	0.00	50.60	3	2,457	0.12%
2021/01/14	3	51.73	1	51.90	51.80	2	2,439	0.08%
2021/01/13	7	51.64	3	51.37	51.50	4	2,419	0.17%
2021/01/12	1	51.20	13	51.53	51.20	-12	2,398	-0.50%
2021/01/11	20	53.05	7	52.84	52.60	13	2,366	0.55%
2021/01/08	47	54.18	46	53.59	54.00	1	2,380	0.04%
2021/01/07	2	53.40	5	53.58	53.50	-3	2,364	-0.13%
2021/01/06	9	53.86	6	53.00	52.60	3	2,379	0.12%
2021/01/05	1	53.20	10	53.23	53.10	-9	2,399	-0.38%
2021/01/04	2	54.00	0	0.00	54.00	2	2,411	0.08%
2020/12/31	0	0.00	10	53.80	53.80	-10	2,413	-0.41%
2020/12/30	3	53.53	8	53.69	53.40	-5	2,417	-0.21%
2020/12/28	0	0.00	2	53.00	53.00	-2	2,462	-0.08%
2020/12/23	1	53.20	0	0.00	52.80	1	2,826	0.04%
2020/12/22	1	52.60	2	53.20	52.40	-1	2,821	-0.04%
2020/12/21	3	51.07	0	0.00	52.00	3	2,824	0.11%
2020/12/18	2	52.20	0	0.00	52.10	2	2,896	0.07%
2020/12/17	2	53.20	1	53.50	52.90	1	2,906	0.03%
2020/12/16	0	0.00	1	52.71	52.60	-1	2,888	-0.04%
2020/12/15	3	50.93	1	50.90	50.90	2	2,928	0.07%
2020/12/14	0	0.00	1	52.30	52.10	-1	3,055	-0.03%
2020/12/11	22	51.46	3	51.53	51.60	19	3,064	0.62%
2020/12/10	10	53.02	25.2	52.93	52.00	-15.2	3,077	-0.49%
2020/12/09	2	53.75	2.5	54.13	53.60	-0.5	3,033	-0.02%
2020/12/08	7	54.09	2	54.30	54.00	5	3,029	0.17%
2020/12/07	9	54.07	6	53.55	53.80	3	3,020	0.10%
2020/12/04	18	53.29	4	53.30	53.20	14	3,079	0.45%
2020/12/03	8.3	53.90	14	53.92	53.80	-5.7	3,101	-0.18%
2020/12/02	20	54.61	15	54.96	54.80	5	3,198	0.16%
2020/12/01	7.1	55.24	2	55.00	55.40	5.1	3,251	0.16%
2020/11/30	28.2	56.30	7	56.13	56.30	21.2	3,454	0.62%
2020/11/27	13.5	55.09	5	55.30	54.60	8.5	3,381	0.25%
2020/11/26	20	54.40	2	54.45	54.40	18	3,381	0.53%
2020/11/25	3	54.27	1	54.50	54.10	2	3,438	0.06%
2020/11/24	7	54.27	8	54.23	53.90	-1	3,491	-0.03%
2020/11/23	12	54.51	8	54.48	54.60	4	3,505	0.11%
2020/11/20	6	53.70	2	53.80	53.80	4	3,561	0.11%
2020/11/19	7	53.60	0	0.00	53.50	7	3,719	0.19%
2020/11/18	10	54.37	3	53.37	53.60	7	3,768	0.19%
2020/11/17	0	0.00	2	53.90	53.70	-2	3,827	-0.05%
2020/11/16	1	53.60	7	53.70	53.70	-6	4,020	-0.15%
2020/11/12	4	53.98	1	54.80	53.90	3	4,411	0.07%
2020/11/11	1	53.50	4.5	53.57	54.00	-3.5	4,475	-0.08%
2020/11/10	3	54.87	1	54.70	54.30	2	4,548	0.04%
2020/11/09	4	55.38	2	55.50	55.40	2	4,603	0.04%
2020/11/06	8	56.36	24	56.74	56.20	-16	4,648	-0.34%
2020/11/05	0.2	58.10	0	0.00	57.70	0.2	4,737	0.00%
2020/11/04	2	57.50	2	58.25	58.20	0	4,822	0.00%
2020/11/02	1	56.80	4	57.23	56.80	-3	5,129	-0.06%
2020/10/30	2	59.35	0	0.00	58.50	2	5,278	0.04%
2020/10/29	1	58.40	2	59.15	60.10	-1	5,480	-0.02%
2020/10/28	2	59.85	6	60.00	59.80	-4	5,837	-0.07%
2020/10/27	2	60.65	2	60.75	60.70	0	5,965	0.00%
2020/10/26	1	61.90	0	0.00	61.50	1	6,063	0.02%
2020/10/22	3	62.20	0	0.00	61.80	3	6,177	0.05%
2020/10/21	4	63.05	0	0.00	63.30	4	6,184	0.06%
2020/10/20	2	63.20	3	63.03	63.20	-1	6,218	-0.02%
2020/10/19	3	62.07	4	62.72	62.60	-1	6,266	-0.02%
2020/10/16	27	62.62	4	62.85	61.90	23	6,337	0.36%
2020/10/15	4	63.88	4	64.70	64.50	0	6,330	0.00%
2020/10/14	11	64.43	13	64.29	63.80	-2	6,313	-0.03%
2020/10/13	3	63.50	5	64.14	64.30	-2	6,292	-0.03%
2020/10/12	2	63.40	2	63.50	63.40	0	6,287	0.00%
2020/10/08	2	63.10	4	62.63	62.60	-2	6,343	-0.03%
2020/10/07	2	63.35	6	63.43	63.50	-4	6,339	-0.06%
2020/10/06	3.3	63.53	5	63.74	63.30	-1.7	6,332	-0.03%
2020/10/05	3	62.53	1	63.20	63.20	2	6,334	0.03%
2020/09/30	8	61.75	4	61.98	62.10	4	6,334	0.06%
2020/09/29	39	62.60	46	63.70	61.00	-7	6,342	-0.11%
2020/09/28	29	63.36	27	63.33	63.70	2	6,247	0.03%
2020/09/25	7	60.79	8	60.71	59.70	-1	6,317	-0.02%
2020/09/24	10	61.46	13	61.52	60.70	-3	6,318	-0.05%
2020/09/23	21	63.91	22	63.61	62.50	-1	6,307	-0.02%
2020/09/22	3	62.63	7	62.47	62.50	-4	6,259	-0.06%
2020/09/21	1	62.30	6	62.72	62.30	-5	6,258	-0.08%
2020/09/18	10	63.74	7	64.31	63.20	3	6,255	0.05%
2020/09/17	20	63.61	42	63.31	63.10	-22	6,198	-0.35%
2020/09/16	1	61.10	2	61.20	61.10	-1	6,084	-0.02%
2020/09/15	3	61.70	2	61.15	61.00	1	6,084	0.02%
2020/09/14	2	61.00	6	60.27	60.70	-4	6,074	-0.07%
2020/09/11	2	59.55	3	59.10	59.30	-1	6,085	-0.02%
2020/09/10	4	60.88	3	60.37	60.40	1	6,095	0.02%
2020/09/09	9	59.51	18	60.52	61.10	-9	6,120	-0.15%
2020/09/08	3	60.77	6.2	60.95	60.10	-3.2	6,064	-0.05%
2020/09/07	32	60.78	24	61.09	59.40	8	6,045	0.13%
2020/09/04	16	64.06	11	63.86	64.00	5	5,928	0.08%
2020/09/03	62	66.79	85	66.52	65.80	-23	5,879	-0.39%
2020/09/02	9	62.72	14	62.79	63.00	-5	5,700	-0.09%
2020/09/01	19	62.71	51	62.56	61.70	-32	5,711	-0.56%
2020/08/31	40	62.85	14	63.11	62.80	26	5,677	0.46%
2020/08/28	20	62.40	10	61.58	63.20	10	5,652	0.18%
2020/08/27	12.2	62.32	18	62.19	62.00	-5.9	5,639	-0.10%
2020/08/26	54	63.01	23	62.48	62.50	31	5,637	0.55%
2020/08/25	34	63.06	53.1	63.51	64.00	-19.1	5,611	-0.34%
2020/08/24	36	60.98	38	61.50	60.70	-2	5,509	-0.04%
2020/08/21	32	60.56	17	60.66	60.60	15	5,541	0.27%
2020/08/20	38.1	61.26	36	61.17	59.00	2.1	5,510	0.04%
2020/08/19	66	65.65	76	65.71	65.50	-10	5,434	-0.18%
2020/08/18	19	63.42	21.4	64.31	63.10	-2.4	5,226	-0.05%
2020/08/17	37	62.67	12	62.17	62.20	25	5,146	0.49%
2020/08/14	34	63.43	28	63.57	63.50	6	5,108	0.12%
2020/08/13	10	63.11	12	62.41	61.60	-2	5,105	-0.04%
2020/08/12	13	61.62	22	61.34	62.00	-9	5,154	-0.17%
2020/08/11	25	60.83	20	60.92	60.30	5	5,213	0.10%
2020/08/10	13	61.67	28	61.43	60.10	-15	5,196	-0.29%
2020/08/07	25	61.21	37	61.77	62.90	-12	5,354	-0.22%
2020/08/06	39	63.16	48	62.83	62.80	-9	5,333	-0.17%
2020/08/05	28	60.56	60	60.37	60.10	-32	5,261	-0.61%
2020/08/04	48.4	58.53	33	58.66	58.90	15.4	5,531	0.28%
2020/08/03	76	58.82	124	58.89	60.00	-48	5,663	-0.85%	大賣/
2020/07/31	55	54.97	27	54.61	55.30	28	5,404	0.52%
2020/07/30	13	52.54	19	54.15	52.00	-6	5,289	-0.11%
2020/07/29	20	53.46	45	54.12	54.30	-25	5,230	-0.48%
2020/07/28	3	53.60	5	53.18	53.90	-2	5,176	-0.04%
2020/07/27	3	52.53	10	52.66	52.50	-7	5,151	-0.14%
2020/07/24	41	53.54	4	52.93	51.80	37	5,195	0.71%
2020/07/23	11	53.72	2	53.70	54.10	9	5,195	0.17%
2020/07/22	4	53.58	10	53.63	53.60	-6	5,164	-0.12%
2020/07/21	12	52.18	23	52.23	52.00	-11	5,124	-0.21%
2020/07/20	2	50.55	0	0.00	51.40	2	5,104	0.04%
2020/07/17	2	50.70	1	50.50	50.10	1	5,108	0.02%
2020/07/16	4	51.30	6	50.92	51.20	-2	5,108	-0.04%
2020/07/15	2	50.80	6	51.72	51.00	-4	5,084	-0.08%
2020/07/14	16	49.44	14	50.21	49.25	2	5,038	0.04%
2020/07/13	2	49.05	3	48.77	49.00	-1	5,031	-0.02%
2020/07/10	7	48.64	3	48.67	48.40	4	5,048	0.08%
2020/07/09	21	50.40	26	50.59	50.20	-5	5,033	-0.10%
2020/07/08	11	50.89	53	50.89	50.90	-42	5,027	-0.84%
2020/07/07	91	55.21	47	53.72	52.80	44	5,017	0.88%
2020/07/06	54	55.27	24	54.65	56.30	30	5,016	0.60%
2020/07/03	8	51.89	0	0.00	52.00	8	4,914	0.16%
2020/07/02	0	0.00	1	51.50	51.50	-1	4,903	-0.02%
2020/07/01	2	51.30	2	51.50	51.00	0	4,909	0.00%
2020/06/30	2	51.30	10	51.00	51.30	-8	4,942	-0.16%
2020/06/29	1	49.60	0	0.00	50.30	1	4,940	0.02%
2020/06/23	0	0.00	1	50.40	50.30	-1	4,989	-0.02%
2020/06/22	10	50.80	11	51.38	50.70	-1	4,998	-0.02%
2020/06/19	10	50.68	10	50.71	51.60	0	5,025	0.00%
2020/06/18	2	50.60	4	50.65	51.50	-2	5,024	-0.04%
2020/06/17	10	50.06	12	50.03	50.20	-2	5,028	-0.04%
2020/06/16	15	50.17	14	50.41	50.80	1	5,064	0.02%
2020/06/15	17	49.76	16	49.29	49.15	1	5,076	0.02%
2020/06/12	11	48.53	5	48.51	48.80	6	5,072	0.12%
2020/06/11	24	50.16	7	50.33	49.90	17	5,050	0.34%
2020/06/10	7	50.80	12	50.48	51.20	-5	5,044	-0.10%
2020/06/09	40	51.19	17	51.12	50.30	23	5,048	0.46%
2020/06/08	31	50.97	32	50.98	50.20	-1	4,972	-0.02%
2020/06/05	5	52.62	12	52.77	52.70	-7	4,900	-0.14%
2020/06/04	2	52.25	2	52.70	52.80	0	4,912	0.00%
2020/06/03	31	52.52	12	52.53	52.40	19	4,887	0.39%
2020/06/02	8	53.28	19	53.34	53.10	-11	4,841	-0.23%
2020/06/01	25	52.83	13.3	53.18	52.50	11.7	4,793	0.24%
2020/05/29	17	53.33	12	53.19	53.60	5	4,727	0.11%
2020/05/28	62	55.82	67	56.08	53.90	-5	4,680	-0.11%
2020/05/27	19	54.47	16	54.64	53.60	3	4,567	0.07%
2020/05/26	45	53.95	63	54.30	54.50	-18	4,522	-0.40%
2020/05/25	18	53.07	25	52.86	53.50	-7	4,417	-0.16%
2020/05/22	16	52.52	9	52.19	51.40	7	4,350	0.16%
2020/05/21	3	52.03	6	52.15	52.00	-3	4,312	-0.07%
2020/05/20	36	51.35	14	51.58	52.40	22	4,264	0.52%
2020/05/19	22	51.85	19	51.72	53.00	3	4,157	0.07%
2020/05/18	21	51.12	27	51.24	51.10	-6	4,019	-0.15%
2020/05/15	5	49.45	13	49.90	49.50	-8	3,862	-0.21%
2020/05/14	41	50.31	39	50.08	49.20	2	3,760	0.05%
2020/05/13	14	48.97	23	49.40	49.55	-9	3,537	-0.25%
2020/05/12	4	49.11	30	48.33	49.50	-26	3,465	-0.75%
2020/05/11	66	48.33	56	48.06	48.00	10	3,351	0.30%
2020/05/08	20	45.07	42	44.88	45.80	-22	2,916	-0.75%
2020/05/07	32	41.24	10	41.17	41.65	22	2,592	0.85%
2020/05/06	1	39.55	0	0.00	39.60	1	2,516	0.04%
2020/05/05	1	39.70	2	39.98	39.85	-1	2,508	-0.04%
2020/05/04	0	0.00	6	38.37	38.60	-6	2,474	-0.24%
2020/04/30	2	39.20	2	39.23	39.20	0	2,467	0.00%
2020/04/29	10	39.74	19	39.81	39.20	-9	2,505	-0.36%
2020/04/28	21	38.81	30	38.79	39.00	-9	2,471	-0.36%
2020/04/27	18	38.75	77	38.70	38.65	-59	2,479	-2.38%
2020/04/24	9	37.92	14	38.26	37.90	-5	2,474	-0.20%
2020/04/23	2	36.90	4	37.31	37.55	-2	2,469	-0.08%
2020/04/22	12	35.93	7	36.11	36.40	5	2,491	0.20%
2020/04/21	5	36.74	1	37.05	36.45	4	2,483	0.16%
2020/04/20	1	37.15	3	37.50	37.50	-2	2,494	-0.08%
2020/04/17	0	0.00	3	38.18	37.70	-3	2,524	-0.12%
2020/04/16	0	0.00	2	37.55	37.50	-2	2,545	-0.08%
2020/04/15	3	37.68	1	37.45	37.50	2	2,582	0.08%
2020/04/14	0	0.00	1	37.95	37.80	-1	2,611	-0.04%
2020/04/13	3	36.60	0	0.00	36.95	3	2,640	0.11%
2020/04/10	13.2	36.93	15	36.82	36.75	-1.8	2,724	-0.07%
2020/04/09	74	36.61	3	37.23	36.50	71	2,791	2.54%
2020/04/08	1	34.85	10	35.33	35.70	-9	2,758	-0.33%
2020/04/07	1	33.10	15	33.57	34.10	-14	2,841	-0.49%
2020/04/06	0.1	32.65	12	32.02	32.65	-11.9	3,109	-0.38%
2020/04/01	10	31.25	9	31.96	31.60	1	3,169	0.03%
2020/03/30	0	0.00	5	30.90	30.90	-5	3,143	-0.16%
2020/03/27	3	31.58	19	31.43	30.45	-16	3,144	-0.51%
2020/03/26	2	29.43	7	30.06	29.90	-5	3,114	-0.16%
2020/03/25	2	29.98	12	30.13	30.00	-10	3,177	-0.31%
2020/03/24	0	0.00	7	28.83	28.45	-7	3,178	-0.22%
2020/03/23	23	28.25	5	27.90	27.65	18	3,177	0.57%
2020/03/20	2	31.00	8	32.17	29.30	-6	3,268	-0.18%
2020/03/19	36	30.49	4	29.45	29.30	32	3,256	0.98%
2020/03/18	14	32.81	3	32.95	32.55	11	3,306	0.33%
2020/03/17	10	33.22	2	33.33	33.00	8	3,382	0.24%
2020/03/16	1	33.45	3	33.87	33.10	-2	3,416	-0.06%
2020/03/13	13	32.33	6	32.02	32.90	7	3,534	0.20%
2020/03/12	2	35.90	2	36.45	35.50	0	3,665	0.00%
2020/03/11	0	0.00	1	38.35	38.00	-1	3,879	-0.03%
2020/03/10	7	37.39	1	37.25	37.60	6	3,913	0.15%
2020/03/09	4	38.90	0	0.00	38.80	4	3,908	0.10%
2020/03/06	5	39.82	0	0.00	39.70	5	3,962	0.13%
2020/03/05	6	40.72	0	0.00	40.70	6	3,994	0.15%
2020/03/04	2	40.85	0	0.00	40.70	2	4,079	0.05%
2020/03/03	2	41.15	3	41.35	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	1	38.75	40.00	-1	4,104	-0.02%
2020/02/27	6	40.49	0	0.00	39.50	6	4,139	0.14%
2020/02/26	2	41.00	1	41.20	40.90	1	4,277	0.02%
2020/02/25	0	0.00	1	40.70	41.05	-1	4,354	-0.02%
2020/02/24	0	0.00	3	40.78	41.15	-3	4,413	-0.07%
2020/02/21	2	40.23	12	40.34	40.20	-10	4,407	-0.23%
2020/02/20	1	41.25	0	0.00	40.80	1	4,429	0.02%
2020/02/19	2	41.03	2	40.85	40.90	0	4,473	0.00%
2020/02/17	3	40.87	2	40.85	40.80	1	4,724	0.02%
2020/02/14	4	41.31	5	41.38	41.25	-1	4,802	-0.02%
2020/02/13	11	42.30	3	42.90	41.80	8	4,853	0.16%
2020/02/12	3	41.80	0	0.00	41.90	3	5,027	0.06%
2020/02/11	7	41.79	0	0.00	41.70	7	5,179	0.14%
2020/02/10	4	41.26	4	41.11	41.60	0	5,332	0.00%
2020/02/07	3	41.95	0	0.00	41.65	3	5,733	0.05%
2020/02/06	15	43.14	0	0.00	43.10	15	6,520	0.23%
2020/02/05	5	43.58	4	43.05	43.05	1	6,803	0.01%
2020/02/04	3	43.35	3	43.18	43.35	0	6,830	0.00%
2020/02/03	4	42.34	5	42.09	42.90	-1	6,848	-0.01%
2020/01/31	3	43.67	4	43.19	44.25	-1	6,815	-0.01%
2020/01/30	3	43.17	1	43.10	43.10	2	6,825	0.03%
2020/01/17	7	45.89	7	46.01	45.90	0	6,900	0.00%
2020/01/16	5	45.71	3	45.40	46.00	2	6,901	0.03%
2020/01/15	5	45.01	3	45.23	45.00	2	6,900	0.03%
2020/01/14	1	45.60	1	45.55	45.45	0	6,923	0.00%
2020/01/13	1	45.05	12	45.05	45.25	-11	6,986	-0.16%
2020/01/10	5	44.46	7	44.49	44.70	-2	7,025	-0.03%
2020/01/09	8	44.09	15	43.90	44.00	-7	6,990	-0.10%
2020/01/08	7	43.19	1	43.45	43.20	6	6,972	0.09%
2020/01/07	5	43.04	12	42.95	42.60	-7	6,929	-0.10%
2020/01/06	19	43.73	62	43.05	42.90	-43	6,900	-0.62%
2020/01/03	25	45.47	14	45.60	45.65	11	6,836	0.16%
2020/01/02	38	46.89	10	46.77	46.75	28	6,798	0.41%
2019/12/31	29	47.49	83	47.68	47.35	-54	6,846	-0.79%
2019/12/30	35	47.31	94	47.72	48.20	-59	6,774	-0.87%
2019/12/27	10	44.75	33	44.96	45.25	-23	6,496	-0.35%
2019/12/26	7	44.11	15	44.22	44.10	-8	6,427	-0.12%
2019/12/25	8	43.78	5	43.70	43.70	3	6,480	0.05%
2019/12/24	26	44.12	10	44.06	44.00	16	6,531	0.24%
2019/12/23	30	44.60	0	0.00	44.55	30	6,546	0.46%
2019/12/20	39	44.70	30	45.21	44.45	9	6,597	0.14%
2019/12/19	93	45.05	13	45.07	45.10	80	6,533	1.22%
2019/12/18	12	44.38	9	44.35	44.35	3	6,542	0.05%
2019/12/17	24	44.80	52	44.96	44.70	-28	6,609	-0.42%
2019/12/16	5	44.63	79	44.46	44.45	-74	6,544	-1.13%
2019/12/13	51	44.21	19	43.96	43.65	32	6,497	0.49%
2019/12/12	38	44.57	13	44.77	45.00	25	6,451	0.39%
2019/12/11	12	43.88	6	43.79	43.95	6	6,394	0.09%
2019/12/10	71	44.73	73	44.75	44.20	-2	6,374	-0.03%
2019/12/09	55	45.05	17	45.09	45.55	38	6,283	0.60%
2019/12/06	26	43.93	24	43.91	43.20	2	6,124	0.03%
2019/12/05	8	43.21	6	43.19	43.25	2	5,947	0.03%
2019/12/04	7	42.72	21	42.85	42.80	-14	5,925	-0.24%
2019/12/03	25	42.32	11	42.54	43.50	14	5,931	0.24%
2019/12/02	8	42.06	23	40.95	41.70	-15	5,887	-0.25%
2019/11/29	14	43.36	6	43.48	42.65	8	5,860	0.14%
2019/11/28	2	43.43	6	43.31	43.25	-4	5,811	-0.07%
2019/11/27	10	43.83	5	43.35	43.35	5	5,937	0.08%
2019/11/26	6	43.65	6	43.79	43.95	0	5,982	0.00%
2019/11/25	27	44.04	25	44.06	43.80	2	6,024	0.03%
2019/11/22	7	43.12	19	43.27	43.05	-12	5,904	-0.20%
2019/11/21	7	41.76	12	42.57	42.75	-5	5,881	-0.09%
2019/11/20	2	41.40	5	41.45	41.60	-3	5,935	-0.05%
2019/11/19	5	42.30	9	41.98	41.85	-4	6,173	-0.06%
2019/11/18	3	42.42	6	42.53	42.45	-3	6,377	-0.05%
2019/11/15	45	43.12	45	42.87	42.50	0	6,449	0.00%
2019/11/14	4	42.40	23	42.26	42.65	-19	6,527	-0.29%
2019/11/13	17	41.56	16	41.88	41.60	1	6,578	0.02%
2019/11/12	10	40.96	11	41.22	41.50	-1	6,679	-0.01%
2019/11/11	30	41.52	20	41.42	40.80	10	6,863	0.15%
2019/11/08	34	43.21	50	43.26	44.10	-16	6,978	-0.23%
2019/11/07	50	42.88	67	43.08	42.90	-17	7,406	-0.23%
2019/11/06	90	44.45	75	44.07	43.30	15	7,756	0.19%
2019/11/05	146	43.19	144	43.05	44.05	2	7,513	0.03%	大買/大賣/
2019/11/04	9	39.27	47	40.09	41.05	-38	6,716	-0.57%
2019/11/01	12	37.46	0	0.00	37.35	12	6,441	0.19%
2019/10/31	12	37.56	0	0.00	38.00	12	6,451	0.19%
2019/10/30	1	38.00	1	38.00	37.85	0	6,523	0.00%
2019/10/29	1	38.00	2	38.85	38.10	-1	6,552	-0.02%
2019/10/28	22	39.26	21	39.34	38.75	1	6,532	0.02%
2019/10/25	14	39.52	14	39.67	39.20	0	6,523	0.00%
2019/10/24	1	39.25	11	39.34	39.35	-10	6,450	-0.16%
2019/10/23	7	38.92	8	39.68	38.60	-1	6,442	-0.02%
2019/10/22	26	38.71	10	38.99	38.95	16	6,487	0.25%
2019/10/21	34	38.84	7	38.86	38.80	27	6,538	0.41%
2019/10/18	4	38.63	1	38.30	38.40	3	6,464	0.05%
2019/10/17	23	37.70	46	37.91	37.95	-23	6,408	-0.36%
2019/10/16	15	37.21	90	37.22	37.45	-75	6,441	-1.16%
2019/10/15	3	36.90	2	36.90	36.90	1	6,461	0.02%
2019/10/14	30	37.09	25	36.70	36.65	5	6,459	0.08%
2019/10/09	8	36.84	25	37.14	36.80	-17	6,430	-0.26%
2019/10/08	68	38.59	16	39.12	37.60	52	6,393	0.81%
2019/10/07	17	37.58	220	38.30	38.65	-203	6,324	-3.21%	大賣/鉅額交易
2019/10/04	144	37.28	122	37.03	36.65	22	6,187	0.36%	大買/大賣/
2019/10/03	105	37.29	105	37.37	37.60	0	6,099	0.00%	大買/大賣/
2019/10/02	13	37.43	5	37.40	37.40	8	6,086	0.13%
2019/10/01	74	37.07	32	36.93	37.50	42	6,093	0.69%
2019/09/27	93	37.64	51	37.82	37.70	42	6,045	0.69%
2019/09/26	49	39.61	21	39.35	39.15	28	5,980	0.47%
2019/09/25	379	40.42	263	40.02	39.75	116	5,960	1.95%	大買/大賣/鉅額交易
2019/09/24	10	39.65	5	39.95	39.65	5	5,910	0.08%
2019/09/23	6	40.00	17	39.81	39.70	-11	5,875	-0.19%
2019/09/20	12	39.83	10	40.12	40.20	2	5,815	0.03%
2019/09/19	8	39.33	13	39.31	39.70	-5	5,713	-0.09%
2019/09/18	6	38.67	5	38.75	38.60	1	5,654	0.02%
2019/09/17	10	38.86	9	38.79	38.75	1	5,646	0.02%
2019/09/16	16	39.10	4	39.00	39.05	12	5,621	0.21%
2019/09/12	0	0.00	4	38.08	38.60	-4	5,580	-0.07%
2019/09/11	5	37.50	3	37.75	37.60	2	5,545	0.04%
2019/09/10	1	39.10	1	38.70	38.30	0	5,472	0.00%
2019/09/09	5	39.37	2	39.05	38.75	3	5,429	0.06%
2019/09/05	2	38.78	10	39.00	38.70	-8	5,331	-0.15%
2019/09/02	4	37.95	6	37.99	38.00	-2	5,235	-0.04%
2019/08/30	3	38.97	0	0.00	38.00	3	5,193	0.06%
2019/08/28	4	38.45	1	38.45	38.50	3	4,961	0.06%
2019/08/27	1	38.10	2	37.90	37.65	-1	4,855	-0.02%
2019/08/26	6	37.68	16	37.73	37.65	-10	4,812	-0.21%
2019/08/23	21	39.34	39.3	39.60	39.50	-18.3	4,725	-0.39%
2019/08/22	46	40.91	33	40.37	40.35	13	4,597	0.28%
2019/08/21	34.3	40.46	39	40.86	41.50	-4.7	4,352	-0.11%
2019/08/20	7	39.29	6	39.03	38.70	1	4,111	0.02%
2019/08/19	13	39.77	5	40.12	39.30	8	4,024	0.20%
2019/08/16	46	38.85	48	38.83	38.80	-2	3,812	-0.05%
2019/08/15	45	39.53	41	39.84	39.30	4	3,673	0.11%
2019/08/14	36	40.94	32	40.95	41.10	4	3,505	0.11%
2019/08/13	62	41.93	25	41.63	41.75	37	3,241	1.14%
2019/08/12	144	40.95	139	41.32	42.70	5	2,930	0.17%	大買/大賣/
2019/08/08	39	37.34	57	38.26	39.30	-18	2,351	-0.77%
2019/08/07	13	35.55	77	35.45	35.75	-64	1,848	-3.46%
2019/08/05	2	33.45	1	32.95	32.95	1	1,691	0.06%
2019/08/02	14	33.87	1	33.85	33.80	13	1,692	0.77%
2019/08/01	24	35.12	52	35.63	34.90	-28	1,663	-1.68%
2019/07/31	0	0.00	0.2	35.25	35.25	-0.2	1,583	-0.01%
2019/07/29	2	33.75	2	34.45	33.70	0	1,525	0.00%
2019/07/26	1	35.05	0	0.00	34.95	1	1,500	0.07%
2019/07/25	1	34.80	0	0.00	35.30	1	1,480	0.07%
2019/07/24	3	35.05	11	35.45	35.05	-8	1,462	-0.55%
2019/07/23	0	0.00	2	33.98	34.25	-2	1,394	-0.14%
2019/07/22	0	0.00	1	32.55	33.20	-1	1,314	-0.08%
2019/07/18	4	33.04	0	0.00	32.60	4	1,302	0.31%
2019/07/17	3	32.70	5	32.50	32.70	-2	1,280	-0.16%
2019/07/15	3	31.15	0	0.00	31.25	3	1,342	0.22%
2019/07/12	1	31.35	0	0.00	31.25	1	1,405	0.07%
2019/07/10	0	0.00	11	31.70	31.65	-11	1,602	-0.69%
2019/07/09	1	31.60	0	0.00	31.50	1	1,809	0.06%
2019/07/05	5	31.93	0	0.00	31.90	5	1,815	0.28%
2019/07/04	0	0.00	5	33.60	33.65	-5	1,809	-0.28%
2019/07/03	4	33.55	0	0.00	33.55	4	1,790	0.22%
2019/07/02	8	33.68	5	33.70	33.95	3	1,808	0.17%
2019/07/01	0	0.00	4	33.65	33.90	-4	1,803	-0.22%
2019/06/24	2	33.15	0	0.00	33.10	2	1,909	0.10%
2019/06/21	4	33.21	2	33.35	33.40	2	1,954	0.10%
2019/06/20	1	32.60	22	32.61	32.70	-21	1,925	-1.09%
2019/06/19	10	32.25	0	0.00	32.15	10	1,931	0.52%
2019/06/18	0	0.00	3	31.95	31.85	-3	1,938	-0.15%
2019/06/14	0	0.00	10	32.20	31.90	-10	1,969	-0.51%
2019/06/13	10	31.70	0	0.00	31.70	10	1,984	0.50%
2019/06/11	0	0.00	21	32.15	32.20	-21	2,071	-1.01%
2019/06/10	10	32.05	0	0.00	32.00	10	2,079	0.48%
2019/06/06	17	31.69	15	31.65	31.70	2	2,087	0.10%
2019/05/31	0	0.00	1	31.10	31.45	-1	2,220	-0.05%
2019/05/30	0	0.00	1	30.75	31.10	-1	2,233	-0.04%
2019/05/28	0	0.00	2	30.25	30.55	-2	2,283	-0.09%
2019/05/24	6	29.43	2	29.50	29.05	4	2,280	0.18%
2019/05/23	13	29.95	0	0.00	29.50	13	2,260	0.58%
2019/05/22	2	30.90	0	0.00	30.45	2	2,272	0.09%
2019/05/21	0	0.00	10	31.00	30.50	-10	2,261	-0.44%
2019/05/20	2.2	30.62	0	0.00	30.65	2.2	2,264	0.10%
2019/05/17	8	30.52	1	31.10	30.40	7	2,283	0.31%
2019/05/16	3	31.30	0	0.00	31.05	3	2,284	0.13%
2019/05/15	3	32.15	0	0.00	32.15	3	2,286	0.13%
2019/05/14	1	31.15	1	31.60	32.20	0	2,305	0.00%
2019/05/13	0	0.00	20	32.20	32.00	-20	2,325	-0.86%
2019/05/10	3	34.73	0	0.00	33.40	3	2,351	0.13%
2019/05/09	0	0.00	2	35.25	34.80	-2	2,330	-0.09%
2019/05/06	11	36.20	0	0.00	36.15	11	2,309	0.48%
2019/05/03	0	0.00	20	37.05	37.00	-20	2,309	-0.87%
2019/05/02	2	37.00	2	37.00	37.00	0	2,306	0.00%
2019/04/30	0	0.00	1	36.65	36.20	-1	2,300	-0.04%
2019/04/29	0	0.00	0.2	36.40	36.20	-0.2	2,297	-0.01%
2019/04/26	1	37.10	5	37.10	37.10	-4	2,277	-0.18%
2019/04/24	0	0.00	1	37.95	37.85	-1	2,285	-0.04%
2019/04/23	2	38.50	10	38.31	38.15	-8	2,274	-0.35%
2019/04/22	3	38.38	2	38.50	38.40	1	2,249	0.04%
2019/04/19	9	38.79	7	38.58	38.20	2	2,243	0.09%
2019/04/18	3	37.97	2	38.20	37.55	1	2,146	0.05%
2019/04/17	5.2	39.11	31	39.12	38.50	-25.8	2,105	-1.23%
2019/04/16	11	38.62	2	38.50	38.45	9	1,992	0.45%
2019/04/15	1	39.15	15	38.14	39.15	-14	1,931	-0.72%
2019/04/11	4	35.98	0	0.00	35.85	4	1,734	0.23%
2019/04/10	1	35.95	2	35.95	36.05	-1	1,730	-0.06%
2019/04/09	1	36.00	1	36.10	36.00	0	1,715	0.00%
2019/04/03	1	35.50	0	0.00	35.60	1	1,703	0.06%
2019/04/02	4	35.60	0	0.00	35.55	4	1,754	0.23%
2019/04/01	11	35.87	1	35.90	35.60	10	1,788	0.56%
2019/03/28	7	35.99	1	35.90	35.70	6	1,726	0.35%
2019/03/27	2	36.50	2	36.50	36.40	0	1,726	0.00%
2019/03/26	8	37.12	1	37.30	36.65	7	1,758	0.40%
2019/03/25	5	36.50	0	0.00	36.75	5	1,734	0.29%
2019/03/22	6	37.17	0	0.00	37.20	6	1,800	0.33%
2019/03/21	1	37.40	0	0.00	37.75	1	1,822	0.05%
2019/03/20	2	37.20	0	0.00	37.20	2	1,828	0.11%
2019/03/19	6	37.43	0	0.00	37.40	6	1,840	0.33%
2019/03/18	5	37.09	0	0.00	37.20	5	1,857	0.27%
2019/03/15	16	37.30	1	37.25	37.15	15	1,884	0.80%
2019/03/14	25	37.98	3	38.00	37.80	22	1,898	1.16%
2019/03/12	2	38.70	0	0.00	38.75	2	2,032	0.10%
2019/03/11	27	38.50	3	38.75	38.70	24	2,083	1.15%
2019/03/07	6	40.42	0	0.00	39.60	6	2,160	0.28%
2019/03/06	13	41.10	50	40.74	40.75	-37	2,195	-1.69%
2019/03/05	0	0.00	10	40.05	39.90	-10	2,215	-0.45%
2019/03/04	0	0.00	9	38.99	39.75	-9	2,332	-0.39%
2019/02/27	22	38.28	52	38.11	38.30	-30	2,312	-1.30%
2019/02/26	21	39.19	0	0.00	38.85	21	2,293	0.92%
2019/02/25	28	39.32	1	39.40	39.40	27	2,323	1.16%
2019/02/22	1	39.80	0	0.00	39.60	1	2,318	0.04%
2019/02/21	1	40.00	1	40.35	40.35	0	2,306	0.00%
2019/02/20	0	0.00	4	39.85	39.70	-4	2,283	-0.18%
2019/02/19	1	40.00	0	0.00	39.85	1	2,275	0.04%
2019/02/18	1	39.50	0	0.00	39.65	1	2,250	0.04%
2019/02/15	5	39.11	0	0.00	39.25	5	2,225	0.22%
2019/02/13	10	39.50	3	39.80	39.50	7	2,184	0.32%
2019/02/11	1	39.25	6	38.79	39.25	-5	2,133	-0.23%
2019/01/29	9	37.74	6	37.58	37.55	3	2,071	0.14%
2019/01/28	3	38.15	1	38.15	38.10	2	2,070	0.10%
2019/01/25	0	0.00	13	38.67	38.40	-13	2,078	-0.63%
2019/01/24	10	38.10	0	0.00	38.55	10	2,060	0.49%
2019/01/23	1	38.05	0	0.00	38.00	1	2,053	0.05%
2019/01/22	0	0.00	1	37.75	38.10	-1	2,055	-0.05%
2019/01/18	0	0.00	1	38.00	38.00	-1	2,051	-0.05%
2019/01/17	0	0.00	3	38.10	38.15	-3	2,068	-0.15%
2019/01/16	0	0.00	19	37.75	37.75	-19	2,062	-0.92%
2019/01/15	4	37.00	0	0.00	36.90	4	2,048	0.20%
2019/01/14	31	37.14	2	36.63	36.65	29	2,042	1.42%
2019/01/11	13	37.54	0	0.00	37.40	13	2,037	0.64%
2019/01/10	12	37.70	0	0.00	37.55	12	2,014	0.60%
2019/01/09	14	37.89	2	37.85	37.60	12	2,016	0.60%
2019/01/08	1	36.65	0	0.00	37.05	1	2,001	0.05%
2019/01/04	1	35.55	0	0.00	35.35	1	1,980	0.05%
2018/12/28	2	37.35	0	0.00	37.10	2	2,027	0.10%
2018/12/27	3	37.63	0	0.00	37.35	3	2,068	0.14%
2018/12/26	2	37.90	4	37.31	36.80	-2	2,078	-0.10%
2018/12/25	6	38.76	3	38.55	38.15	3	2,068	0.15%
2018/12/24	3	38.27	5	38.40	38.35	-2	2,046	-0.10%
2018/12/22	1	36.85	1	36.75	36.75	0	2,024	0.00%
2018/12/20	0	0.00	1	36.55	36.15	-1	2,040	-0.05%
2018/12/18	12	39.37	0	0.00	39.15	12	2,005	0.60%
2018/12/14	0	0.00	2	40.40	40.80	-2	1,974	-0.10%
2018/12/11	87	39.69	0	0.00	40.00	87	1,941	4.48%
2018/12/10	2	39.80	0	0.00	39.15	2	1,986	0.10%
2018/12/06	3	40.60	0	0.00	39.20	3	1,912	0.16%
2018/12/05	2	41.00	3	41.43	41.40	-1	1,870	-0.05%
2018/12/04	4	40.80	1	41.35	41.40	3	1,835	0.16%
2018/12/03	0	0.00	12	40.22	40.95	-12	1,856	-0.65%
2018/11/29	8	39.08	17	39.54	39.20	-9	1,870	-0.48%
2018/11/28	16	38.13	3	37.85	38.00	13	1,890	0.69%
2018/11/27	7	37.48	2	37.30	37.80	5	1,944	0.26%
2018/11/23	0	0.00	1	34.70	35.00	-1	2,208	-0.05%
2018/11/22	2	36.03	1	36.25	34.60	1	2,359	0.04%
2018/11/16	0	0.00	1	34.30	34.45	-1	2,428	-0.04%
2018/11/15	1	34.05	1	34.45	34.05	0	2,524	0.00%
2018/11/14	1	34.00	0	0.00	34.00	1	2,538	0.04%
2018/11/09	2	34.20	0	0.00	34.10	2	2,579	0.08%
2018/11/02	2	36.60	1	35.65	36.60	1	2,597	0.04%
2018/10/31	1	33.90	1	33.15	33.50	0	2,609	0.00%
2018/10/29	0	0.00	3	31.95	31.75	-3	2,614	-0.11%
2018/10/26	1	31.75	0	0.00	31.70	1	2,637	0.04%
2018/10/23	1	35.40	0	0.00	35.40	1	2,631	0.04%
2018/10/22	2	35.85	0	0.00	35.60	2	2,711	0.07%
2018/10/19	0	0.00	2	35.70	35.45	-2	2,718	-0.07%
2018/10/17	1	36.90	0	0.00	36.55	1	2,761	0.04%
2018/10/11	2	35.10	0	0.00	35.10	2	3,045	0.07%
2018/10/09	0	0.00	1	39.85	39.00	-1	3,019	-0.03%
2018/10/05	3	41.10	0	0.00	40.55	3	3,008	0.10%
2018/10/04	5	43.10	0	0.00	42.85	5	2,990	0.17%
2018/10/03	1	43.30	0	0.00	43.30	1	3,012	0.03%
2018/10/02	2	45.40	1	45.95	45.00	1	3,024	0.03%
2018/10/01	1	45.50	24	44.55	45.00	-23	2,999	-0.77%
2018/09/28	1	44.05	6	43.60	43.65	-5	2,989	-0.17%
2018/09/27	0	0.00	5	43.30	44.20	-5	2,987	-0.17%
2018/09/26	0	0.00	1	44.00	43.70	-1	2,985	-0.03%
2018/09/25	1	43.40	0	0.00	43.30	1	3,023	0.03%
2018/09/21	7	43.54	10	43.46	43.85	-3	3,078	-0.10%
2018/09/20	13	42.71	14	41.99	41.90	-1	3,210	-0.03%
2018/09/19	1	44.10	1	44.60	44.10	0	3,237	0.00%
2018/09/18	6	44.00	1	44.55	44.00	5	3,234	0.15%
2018/09/17	3	44.15	0	0.00	44.05	3	3,223	0.09%
2018/09/14	5	44.05	6	43.65	44.40	-1	3,207	-0.03%
2018/09/13	6	45.38	1	45.70	45.35	5	3,145	0.16%
2018/09/12	1	45.20	12	45.75	46.10	-11	3,142	-0.35%
2018/09/11	10	45.29	0	0.00	45.20	10	3,181	0.31%
2018/09/10	5	44.30	0	0.00	44.05	5	3,236	0.15%
2018/09/07	8	45.63	12	46.36	45.25	-4	3,224	-0.12%
2018/09/06	4	49.16	6	48.08	49.15	-2	3,176	-0.06%
2018/09/05	23	48.75	22	48.04	48.20	1	3,136	0.03%
2018/09/04	5	49.94	7	48.71	49.00	-2	3,106	-0.06%
2018/09/03	25	49.64	42	48.82	48.80	-17	3,051	-0.56%
2018/08/31	26	49.04	15	48.82	50.30	11	2,962	0.37%
2018/08/30	44	47.53	66	47.92	47.60	-22	2,741	-0.80%
2018/08/29	46	46.25	9	46.38	47.20	37	2,671	1.38%
2018/08/28	13	45.55	14	44.81	44.60	-1	2,691	-0.04%
2018/08/27	5	43.90	0	0.00	43.85	5	2,675	0.19%
2018/08/24	0	0.00	2	43.68	43.50	-2	2,677	-0.07%
2018/08/23	8	44.38	1	44.30	44.80	7	2,673	0.26%
2018/08/22	1	44.90	11	44.82	44.50	-10	2,667	-0.37%
2018/08/21	4	44.06	2	43.90	44.00	2	2,578	0.08%
2018/08/20	0	0.00	4	44.03	44.05	-4	2,574	-0.16%
2018/08/17	0	0.00	8	42.66	42.95	-8	2,562	-0.31%
2018/08/14	5	42.15	0	0.00	42.10	5	2,624	0.19%
2018/08/10	0	0.00	5	44.05	43.45	-5	2,620	-0.19%
2018/08/09	0	0.00	7	43.31	43.60	-7	2,617	-0.27%
2018/08/08	1	44.10	1	44.60	43.15	0	2,619	0.00%
2018/08/07	2	43.10	0	0.00	43.05	2	2,596	0.08%
2018/08/03	5	42.35	0	0.00	42.45	5	2,699	0.19%
2018/08/02	10	43.05	0	0.00	43.00	10	2,693	0.37%
2018/08/01	5	43.95	5	44.40	44.40	0	2,676	0.00%
2018/07/31	1	44.20	0	0.00	44.20	1	2,683	0.04%
2018/07/30	0	0.00	2	42.75	42.70	-2	2,714	-0.07%
2018/07/27	11	43.83	0	0.00	43.50	11	2,725	0.40%
2018/07/26	2	43.75	0	0.00	44.15	2	2,661	0.08%
2018/07/25	2	44.45	0	0.00	44.05	2	2,686	0.07%
2018/07/23	0	0.00	6	42.73	43.00	-6	2,683	-0.22%
2018/07/19	12	45.41	11	45.02	44.80	1	2,662	0.04%
2018/07/18	30	45.33	31	45.20	46.45	-1	2,624	-0.04%
2018/07/12	4	43.65	0	0.00	43.55	4	2,677	0.15%
2018/07/11	3	43.62	1	43.90	43.65	2	2,692	0.07%
2018/07/10	0	0.00	6	41.88	42.90	-6	2,662	-0.23%
2018/07/09	6	41.10	1	41.25	40.75	5	2,641	0.19%
2018/07/06	0	0.00	1	42.10	41.90	-1	2,632	-0.04%
2018/07/05	0	0.00	6	41.85	42.00	-6	2,621	-0.23%
2018/07/03	10	44.90	12	44.58	43.50	-2	2,613	-0.08%
2018/07/02	3	44.27	7	44.15	44.55	-4	2,564	-0.16%
2018/06/29	16	44.16	1	43.40	43.20	15	2,553	0.59%
2018/06/28	1	41.30	2	44.15	44.15	-1	2,405	-0.04%
2018/06/21	0	0.00	0.2	44.70	41.00	-0.2	2,351	-0.01%
2018/06/20	0	0.00	5	41.70	40.75	-5	2,383	-0.21%
2018/06/19	5	44.96	2	44.93	44.55	3	2,338	0.13%
2018/06/15	3	44.90	0	0.00	44.90	3	2,266	0.13%
2018/06/13	1	44.90	1	44.75	44.85	0	2,199	0.00%
2018/06/12	0	0.00	5	44.50	44.10	-5	2,191	-0.23%
2018/06/08	3.2	46.76	2	46.60	46.00	1.2	2,233	0.05%
2018/06/07	1	46.50	0	0.00	46.15	1	2,252	0.04%
2018/06/06	1	47.20	2	47.70	46.90	-1	2,247	-0.04%
2018/06/05	6	47.04	0	0.00	47.35	6	2,178	0.28%
2018/06/04	1	42.00	6	42.09	43.75	-5	2,015	-0.25%
2018/05/30	0	0.00	3	39.20	39.05	-3	2,053	-0.15%
2018/05/29	1	39.95	0	0.00	39.80	1	2,074	0.05%
2018/05/23	5	39.88	2	39.35	39.85	3	2,111	0.14%
2018/05/22	3	39.42	1	39.20	39.10	2	2,087	0.10%
2018/05/21	1	39.95	1	40.35	40.50	0	2,103	0.00%
2018/05/15	0	0.00	1	40.00	40.00	-1	2,209	-0.05%
2018/05/14	2	40.90	0	0.00	40.75	2	2,261	0.09%
2018/05/11	1	39.95	1	40.00	40.20	0	2,269	0.00%
2018/05/08	1	39.00	1	39.20	38.80	0	2,294	0.00%
2018/05/07	0	0.00	15	38.80	39.10	-15	2,314	-0.65%
2018/05/04	1	37.80	0	0.00	37.70	1	2,350	0.04%
2018/05/02	0	0.00	1	37.60	37.25	-1	2,633	-0.04%
2018/04/30	11	36.62	0	0.00	36.40	11	2,711	0.41%
2018/04/26	5	35.90	0	0.00	35.80	5	2,752	0.18%
2018/04/25	0	0.00	1	37.00	36.80	-1	2,770	-0.04%
2018/04/24	0	0.00	2	36.33	36.35	-2	2,757	-0.07%
2018/04/20	3	39.03	1	38.35	38.45	2	2,746	0.07%
2018/04/19	1	41.00	0	0.00	39.25	1	2,672	0.04%
2018/04/02	0	0.00	2	45.10	45.35	-2	2,710	-0.07%
2018/03/31	2	44.20	1	44.25	44.20	1	2,674	0.04%
2018/03/30	0	0.00	1	45.50	44.90	-1	2,668	-0.04%
2018/03/29	1	45.10	0	0.00	45.05	1	2,673	0.04%
2018/03/28	1	45.80	0	0.00	45.80	1	2,667	0.04%
2018/03/27	0	0.00	12	46.22	46.05	-12	2,662	-0.45%
2018/03/26	0	0.00	16	46.05	45.40	-16	2,659	-0.60%
2018/03/23	28	45.50	0	0.00	45.50	28	2,650	1.06%
2018/03/15	1	48.40	1	48.20	48.45	0	2,769	0.00%
2018/03/14	1	48.30	2	48.00	47.80	-1	2,775	-0.04%
2018/03/13	5	49.02	0	0.00	48.90	5	2,767	0.18%
2018/03/12	0	0.00	2	50.30	50.30	-2	2,735	-0.07%
2018/03/08	0	0.00	1	51.00	50.40	-1	2,776	-0.04%
2018/03/07	2	51.00	0	0.00	50.90	2	2,849	0.07%
2018/03/05	11	52.97	11	53.45	52.80	0	2,915	0.00%
2018/03/02	1	50.70	0	0.00	51.70	1	2,877	0.03%
2018/02/26	1	52.20	0	0.00	52.20	1	2,943	0.03%
2018/02/08	1	52.70	2	52.45	53.50	-1	2,918	-0.03%
2018/02/06	1	49.80	0	0.00	49.65	1	2,897	0.03%
2018/02/02	1	56.40	0	0.00	56.00	1	2,889	0.03%
2018/01/30	4	58.00	0	0.00	57.50	4	2,937	0.14%
2018/01/29	2	58.55	0	0.00	58.50	2	2,999	0.07%
2018/01/26	9	59.79	8	60.48	57.00	1	2,955	0.03%
2018/01/25	2	60.05	3	59.17	58.90	-1	2,847	-0.04%
2018/01/24	10	55.40	10	55.70	55.90	0	2,779	0.00%
2018/01/15	0	0.00	0.1	50.50	50.70	-0.1	2,958	0.00%
2018/01/11	0	0.00	1	50.50	50.50	-1	3,278	-0.03%
2018/01/08	0	0.00	1	52.10	51.00	-1	3,583	-0.03%
2018/01/05	1	53.00	0	0.00	52.30	1	3,640	0.03%
2018/01/04	4	53.68	0	0.00	54.00	4	3,698	0.11%