建準 (2421)-元大-莒光券商分點個股進出

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
102.0
漲跌
▲2.1
漲幅
+2.10%
成交量
3,626張
產業
上市電子零組件類股
787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－元大-莒光券商分點個股進出

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

元大-莒光券商分點個股進出
元大-莒光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
2024/12/03	1	103.50	2	103.00	102.00	-1	4,560	-0.02%
2024/12/02	2	101.25	1	100.00	99.90	1	4,526	0.02%
2024/11/29	2	99.65	2	99.00	99.80	0	4,521	0.00%
2024/11/28	4	98.15	0	0.00	100.00	4	4,518	0.09%
2024/11/27	1	101.50	8.1	100.93	99.50	-7.1	4,488	-0.16%
2024/11/26	34.1	102.49	46	102.89	102.50	-11.9	4,504	-0.26%
2024/11/25	101.2	103.52	100	104.00	104.50	1.2	4,491	0.03%	大買/
2024/11/22	1.5	105.33	285	104.22	105.00	-283.5	4,446	-6.37%	大賣/鉅額交易
2024/11/21	33.1	99.06	22.5	100.48	98.70	10.5	4,308	0.24%
2024/11/20	11.1	99.61	122.6	99.98	99.70	-111.5	4,329	-2.58%	大賣/鉅額交易
2024/11/19	2	98.75	1	99.30	99.00	1	4,352	0.02%
2024/11/18	32.5	98.47	10	98.19	97.00	22.5	4,363	0.52%
2024/11/15	6.1	102.57	114	102.03	102.00	-107.9	4,336	-2.49%	大賣/鉅額交易
2024/11/14	10	103.35	18.6	102.40	102.00	-8.6	4,265	-0.20%
2024/11/13	1	97.40	11	99.00	98.40	-10	4,125	-0.24%
2024/11/12	13.3	98.55	2.7	99.67	98.00	10.6	4,133	0.26%
2024/11/11	4	99.95	0	0.00	101.00	4	4,107	0.10%
2024/11/08	171	101.68	41	99.73	99.40	130	4,152	3.13%	大買/鉅額交易
2024/11/07	58.1	102.54	51	102.51	102.50	7.1	4,196	0.17%
2024/11/06	3	100.37	10.6	102.06	102.50	-7.6	4,199	-0.18%
2024/11/05	4	97.73	6	97.97	97.90	-2	4,189	-0.05%
2024/11/04	10.6	97.20	1	97.40	97.10	9.6	4,227	0.23%
2024/10/30	52.4	98.43	61	97.07	96.50	-8.6	4,269	-0.20%
2024/10/29	0.6	99.21	0	0.00	98.90	0.6	4,262	0.01%
2024/10/28	3.3	103.27	1	103.00	101.50	2.3	4,215	0.05%
2024/10/25	12	103.83	0.1	105.50	103.50	11.9	4,174	0.28%
2024/10/24	103.6	104.77	121.2	102.95	102.50	-17.6	4,196	-0.42%	大買/大賣/
2024/10/23	100.5	104.51	100.3	107.50	107.00	0.2	4,149	0.00%
2024/10/22	106.3	106.00	101	105.27	105.50	5.3	4,121	0.13%	大買/大賣/
2024/10/21	262	108.91	22	106.84	106.50	240	4,102	5.85%	大買/鉅額交易
2024/10/18	142	109.66	134.2	110.36	108.50	7.9	3,948	0.20%	大買/大賣/
2024/10/17	274	109.90	20	107.88	108.50	254	3,659	6.94%	大買/鉅額交易
2024/10/16	12	102.25	112.3	104.33	108.50	-100.3	3,333	-3.01%	大賣/
2024/10/15	13.1	99.92	17	100.08	99.30	-3.9	2,902	-0.13%
2024/10/14	117	101.42	35.1	101.29	98.10	81.9	2,848	2.88%	大買/
2024/10/11	4	99.38	3.5	100.29	102.00	0.6	2,627	0.02%
2024/10/07	1	94.30	0	0.00	94.70	1	2,597	0.04%
2024/10/04	1	93.90	1	94.00	93.50	0	2,663	0.00%
2024/09/30	0	0.00	15	94.03	92.40	-15	2,769	-0.54%
2024/09/25	1	96.30	1	96.10	96.00	0	2,855	0.00%
2024/09/24	0	0.00	1	95.10	94.70	-1	2,874	-0.03%
2024/09/23	0	0.00	1	96.00	95.90	-1	2,898	-0.03%
2024/09/20	2	96.95	1	95.60	95.40	1	2,917	0.03%
2024/09/19	0	0.00	5	95.00	95.30	-5	2,920	-0.17%
2024/09/18	1	92.30	0	0.00	92.50	1	2,943	0.03%
2024/09/16	0	0.00	0.1	93.80	94.10	-0.1	2,959	0.00%
2024/09/12	0	0.00	2	89.80	89.60	-2	3,015	-0.07%
2024/09/11	2	87.30	2	87.30	87.50	0	3,035	0.00%
2024/09/09	5	88.90	0	0.00	88.70	5	3,075	0.16%
2024/09/06	1	90.50	1	89.40	90.50	0	3,105	0.00%
2024/09/05	0.1	91.00	0	0.00	89.50	0.1	3,132	0.00%
2024/09/04	5.2	88.58	0	0.00	88.30	5.2	3,191	0.16%
2024/09/02	0	0.00	9	95.70	94.60	-9	3,311	-0.27%
2024/08/28	2	97.15	0	0.00	95.80	2	3,535	0.06%
2024/08/26	0	0.00	101.5	95.94	95.60	-101.5	3,606	-2.81%	大賣/鉅額交易
2024/08/23	22	93.37	2	93.85	94.10	20	3,630	0.55%
2024/08/22	101	95.64	1	94.60	95.20	100	3,734	2.68%	大買/
2024/08/21	2.5	94.21	0	0.00	94.30	2.5	3,823	0.06%
2024/08/20	0	0.00	20.2	95.10	96.00	-20.2	3,818	-0.53%
2024/08/16	1	92.80	0	0.00	93.10	1	3,862	0.03%
2024/08/14	0.2	92.70	0	0.00	92.60	0.2	3,855	0.01%
2024/08/12	80	91.72	80	91.89	92.20	0	3,885	0.00%
2024/08/09	20	93.50	1	93.60	92.20	19	3,859	0.49%
2024/08/08	0	0.00	2.1	93.61	94.40	-2.1	3,780	-0.06%
2024/08/07	14	90.78	7.1	91.68	92.10	6.9	3,792	0.18%
2024/08/06	0.1	84.30	1	88.70	87.80	-0.9	3,862	-0.02%
2024/08/05	2.1	87.70	0.2	87.50	87.30	1.9	3,924	0.05%
2024/08/02	0.3	97.50	0	96.10	97.00	0.2	3,915	0.01%
2024/08/01	0	0.00	0.4	99.38	100.00	-0.4	3,917	-0.01%
2024/07/31	0.1	94.80	0	0.00	95.10	0.1	3,907	0.00%
2024/07/30	1.1	95.64	0	0.00	96.00	1.1	3,916	0.03%
2024/07/29	1.3	94.77	2.2	93.87	92.70	-0.9	3,924	-0.02%
2024/07/26	0.1	97.20	0	0.00	97.20	0.1	3,936	0.00%
2024/07/23	2	100.20	2	101.25	101.50	0	3,936	0.00%
2024/07/22	1.1	97.55	4	97.90	97.30	-3	4,026	-0.07%
2024/07/19	1	102.50	2	103.75	103.00	-1	4,034	-0.02%
2024/07/18	104.1	103.22	100	102.50	103.00	4.1	4,092	0.10%	大買/
2024/07/17	0	105.00	2	105.50	106.00	-2	4,093	-0.05%
2024/07/16	1	103.51	1	103.50	104.00	0	4,119	0.00%
2024/07/15	0	103.50	1	103.00	104.00	-1	4,192	-0.02%
2024/07/12	13.2	103.54	1.5	103.33	104.50	11.7	4,254	0.27%
2024/07/11	6.2	105.17	5	105.10	106.00	1.2	4,271	0.03%
2024/07/10	2.2	105.77	0	0.00	106.00	2.2	4,331	0.05%
2024/07/09	2	106.49	1	106.50	108.00	1	4,367	0.02%
2024/07/08	11	107.50	9	107.94	108.50	2	4,344	0.05%
2024/07/05	0.1	109.71	0	0.00	111.50	0.1	4,332	0.00%
2024/07/04	1	108.00	2	109.00	109.00	-1	4,386	-0.02%
2024/07/03	101	110.14	401	108.22	110.00	-300	4,431	-6.77%	大買/大賣/鉅額交易
2024/07/02	101	112.19	106	111.55	111.50	-5	4,543	-0.11%	大買/大賣/
2024/07/01	301	113.75	0	0.00	112.50	301	4,603	6.54%	大買/鉅額交易
2024/06/28	1	114.50	2	114.75	115.00	-1	4,744	-0.02%
2024/06/26	2	113.75	1	114.00	114.00	1	5,771	0.02%
2024/06/25	2	111.01	3.1	112.96	114.50	-1.1	6,029	-0.02%
2024/06/24	4.8	113.92	1	113.00	114.50	3.8	6,351	0.06%
2024/06/21	23.1	112.27	3.6	113.96	114.50	19.5	6,800	0.29%
2024/06/20	90	112.39	90	112.50	113.00	0	6,943	0.00%
2024/06/19	7.4	109.92	2	110.50	112.00	5.4	6,973	0.08%
2024/06/18	0	0.00	2	111.00	111.00	-2	6,998	-0.03%
2024/06/17	3	110.17	2	109.75	109.00	1	7,065	0.01%
2024/06/14	2	110.75	1	112.00	112.00	1	7,189	0.01%
2024/06/13	1	111.00	1.5	111.75	112.00	-0.5	7,281	-0.01%
2024/06/12	1	107.50	2	107.50	109.50	-1	7,327	-0.01%
2024/06/11	5	109.70	0	0.00	108.50	5	7,442	0.07%
2024/06/07	11	111.90	9	111.39	111.00	2	7,701	0.03%
2024/06/06	4	118.88	3	115.00	115.50	1	7,775	0.01%
2024/06/05	0.6	116.88	1	116.97	117.00	-0.4	7,812	-0.01%
2024/06/04	1	118.05	0	0.00	117.00	1	8,010	0.01%
2024/06/03	19	119.70	19.7	120.12	120.00	-0.7	8,330	-0.01%
2024/05/31	1.4	115.64	4.3	117.73	118.00	-2.9	8,603	-0.03%
2024/05/30	2	115.25	3	115.83	115.00	-1	8,694	-0.01%
2024/05/29	51	116.51	171	117.50	117.50	-120	8,895	-1.35%	大賣/鉅額交易
2024/05/28	128	117.46	5.4	117.94	116.50	122.7	9,087	1.35%	大買/鉅額交易
2024/05/27	2.4	114.94	11	115.32	117.50	-8.7	9,196	-0.09%
2024/05/24	5	111.60	1	112.00	112.00	4	9,253	0.04%
2024/05/23	140	114.15	131	113.51	113.50	9	9,394	0.10%	大買/大賣/
2024/05/22	2	115.50	6.3	115.82	115.50	-4.3	9,767	-0.04%
2024/05/21	4	114.00	1	114.00	114.50	3	10,031	0.03%
2024/05/20	63	112.87	60	114.50	114.00	3	10,135	0.03%
2024/05/17	2	113.00	5.3	114.15	114.00	-3.3	10,330	-0.03%
2024/05/16	8	112.38	1	113.00	113.00	7	10,523	0.07%
2024/05/15	13	113.42	12	112.88	112.50	1	10,805	0.01%
2024/05/14	0	0.00	2.1	113.45	114.00	-2.1	11,284	-0.02%
2024/05/13	93.8	112.79	97	111.07	112.00	-3.2	12,076	-0.03%
2024/05/10	53.6	115.52	41	113.99	114.50	12.6	12,864	0.10%
2024/05/09	3	116.50	72.6	117.03	119.50	-69.6	13,255	-0.52%
2024/05/08	70.5	113.87	173.3	115.29	115.50	-102.7	13,367	-0.77%	大賣/鉅額交易
2024/05/07	220	113.39	220	114.00	114.50	0	14,078	0.00%	大買/大賣/
2024/05/06	51	112.23	51	113.02	114.00	0	14,664	0.00%
2024/05/03	1	112.00	0	0.00	111.50	1	14,980	0.01%
2024/05/02	50	110.50	51	113.00	112.50	-1	15,317	-0.01%
2024/04/30	104.5	114.79	1	114.50	112.50	103.5	15,649	0.66%	大買/鉅額交易
2024/04/29	36	114.50	53	114.88	116.00	-17	16,083	-0.11%
2024/04/26	7	114.50	7.5	115.38	113.00	-0.5	16,379	0.00%
2024/04/25	83	112.27	67	111.50	110.50	16	16,446	0.10%
2024/04/24	19	112.50	33.6	114.02	113.50	-14.6	16,450	-0.09%
2024/04/23	2	110.25	4	109.13	109.50	-2	16,467	-0.01%
2024/04/22	1	112.50	1	109.50	109.00	0	16,612	0.00%
2024/04/19	16.8	114.34	51	113.06	112.00	-34.3	16,680	-0.21%
2024/04/18	304.3	115.05	302	114.84	115.50	2.3	16,710	0.01%	大買/大賣/
2024/04/17	1	117.00	3.1	117.32	116.50	-2.1	16,805	-0.01%
2024/04/16	65.8	117.35	63	115.04	115.50	2.8	16,969	0.02%
2024/04/15	120.4	121.25	137.4	120.37	120.50	-17	17,056	-0.10%	大買/大賣/
2024/04/12	1.3	124.80	0	0.00	123.00	1.3	17,061	0.01%
2024/04/11	101	123.06	22	122.55	122.50	79	17,176	0.46%	大買/
2024/04/10	179.6	126.60	170	124.14	123.00	9.6	17,267	0.06%	大買/大賣/
2024/04/09	173.3	131.35	156	128.02	128.00	17.2	17,307	0.10%	大買/大賣/
2024/04/08	13.7	131.53	11.3	132.36	132.50	2.5	17,458	0.01%
2024/04/03	204.5	129.12	200	128.25	128.50	4.5	17,543	0.03%	大買/大賣/
2024/04/02	9.4	130.40	8	129.14	128.50	1.3	17,602	0.01%
2024/04/01	26.2	131.97	13	133.00	134.00	13.2	17,668	0.07%
2024/03/29	36.1	134.92	45.7	136.47	131.00	-9.6	17,620	-0.05%
2024/03/28	42.6	132.54	27.4	131.78	131.50	15.3	17,305	0.09%
2024/03/27	7	130.64	11.3	131.01	132.00	-4.3	17,599	-0.02%
2024/03/26	22.3	127.91	35.8	128.40	129.00	-13.5	17,322	-0.08%
2024/03/25	5	124.10	102.2	123.98	125.50	-97.1	16,892	-0.57%	大賣/
2024/03/22	10	121.00	203	120.52	120.50	-193	16,746	-1.15%	大賣/鉅額交易
2024/03/21	191.1	119.87	1.1	120.00	120.00	190.1	16,697	1.14%	大買/鉅額交易
2024/03/20	134	121.34	43	119.92	119.00	91	16,679	0.55%	大買/
2024/03/19	2	120.75	12.5	121.96	122.00	-10.5	16,634	-0.06%
2024/03/18	1	118.00	5.2	120.83	123.00	-4.2	16,533	-0.03%
2024/03/15	14	118.75	1.1	117.11	117.50	12.9	16,458	0.08%
2024/03/14	3.3	118.93	0.1	118.00	118.00	3.2	16,399	0.02%
2024/03/13	20.2	121.18	13.1	119.46	118.50	7.1	16,296	0.04%
2024/03/12	130	123.41	128	126.29	126.00	2	16,042	0.01%	大買/大賣/
2024/03/11	4	123.13	5	123.90	123.50	-1	16,071	-0.01%
2024/03/08	5	125.30	4	124.38	123.00	1	16,014	0.01%
2024/03/07	215.3	131.78	211	125.20	125.00	4.2	15,879	0.03%	大買/大賣/
2024/03/06	72.2	131.07	70.4	133.41	133.50	1.8	15,534	0.01%
2024/03/05	128.2	128.12	208.8	130.96	131.00	-80.6	15,236	-0.53%	大買/大賣/
2024/03/04	157.6	129.94	71.5	128.03	127.00	86.2	15,135	0.57%	大買/
2024/03/01	126.3	128.44	119.4	131.21	131.00	6.9	14,965	0.05%	大買/大賣/
2024/02/29	134.5	123.78	138.6	127.03	127.00	-4.1	14,759	-0.03%	大買/大賣/
2024/02/27	123.8	126.59	123	124.09	124.50	0.8	14,539	0.01%	大買/大賣/
2024/02/26	160.7	124.57	159.1	126.60	127.50	1.6	14,411	0.01%	大買/大賣/
2024/02/23	17.8	127.73	4.1	128.10	125.00	13.8	14,288	0.10%
2024/02/22	37	136.14	130.2	136.56	132.50	-93.2	13,948	-0.67%	大賣/
2024/02/21	113	131.93	8	132.94	132.00	105	13,715	0.77%	大買/鉅額交易
2024/02/20	14.5	133.86	11	132.32	134.00	3.5	13,634	0.03%
2024/02/19	4.5	136.18	14	136.86	134.50	-9.5	13,535	-0.07%
2024/02/16	111.6	135.56	105.1	136.91	136.00	6.6	13,404	0.05%	大買/大賣/
2024/02/15	12.2	138.31	12	138.85	138.00	0.2	13,144	0.00%
2024/02/05	42.1	137.27	41.5	136.52	132.50	0.5	12,740	0.00%
2024/02/02	23.6	129.94	54.5	131.38	134.50	-30.9	12,054	-0.26%
2024/02/01	10.5	118.77	14.3	122.30	122.50	-3.7	11,430	-0.03%
2024/01/31	170.2	116.35	160	117.42	116.50	10.2	11,199	0.09%	大買/大賣/
2024/01/30	65.8	120.24	60	119.52	118.00	5.8	11,261	0.05%
2024/01/29	73.1	116.49	264.6	115.95	117.00	-191.6	10,883	-1.76%	大賣/鉅額交易
2024/01/26	29	110.86	24	110.33	109.00	5	10,329	0.05%
2024/01/25	212.4	110.02	26	108.96	109.00	186.4	10,066	1.85%	大買/鉅額交易
2024/01/24	120.2	111.54	121.8	112.24	111.50	-1.6	9,756	-0.02%	大買/大賣/
2024/01/23	119.3	105.08	127.2	107.82	111.50	-7.9	9,444	-0.08%	大買/大賣/
2024/01/22	17	104.94	19.9	105.03	107.50	-2.9	8,967	-0.03%
2024/01/19	13	99.86	15.3	99.04	100.50	-2.2	8,676	-0.03%
2024/01/18	8	96.35	7	96.97	95.60	1	8,518	0.01%
2024/01/17	16.4	98.32	7	97.96	97.70	9.4	8,490	0.11%
2024/01/16	9.1	101.18	11.3	101.09	99.40	-2.2	8,459	-0.03%
2024/01/15	14.3	101.73	1	101.50	101.50	13.3	8,322	0.16%
2024/01/12	6	102.25	9	102.67	102.50	-3	8,275	-0.04%
2024/01/11	7	102.07	2	101.75	101.50	5	8,245	0.06%
2024/01/10	4	99.68	9.2	100.53	102.00	-5.2	8,263	-0.06%
2024/01/09	92.1	97.95	83.3	98.95	97.50	8.8	8,176	0.11%
2024/01/08	6.2	98.64	7	97.81	98.10	-0.8	8,102	-0.01%
2024/01/05	117	101.05	107	98.61	98.70	10	8,110	0.12%	大買/大賣/
2024/01/04	0.2	102.00	3	101.00	101.00	-2.8	8,137	-0.03%
2024/01/03	157	106.00	154	105.05	104.50	3	8,332	0.04%	大買/大賣/
2024/01/02	30.1	111.29	29.1	110.09	109.00	1	8,274	0.01%
2023/12/29	23	108.26	23	107.78	107.50	0	8,143	0.00%
2023/12/28	204	107.74	206.8	106.01	105.50	-2.8	8,057	-0.03%	大買/大賣/
2023/12/27	219.1	105.96	224	107.97	108.00	-4.9	8,127	-0.06%	大買/大賣/
2023/12/26	8	105.38	2.2	105.32	106.00	5.8	8,206	0.07%
2023/12/25	55.2	109.32	42	107.61	105.00	13.2	8,301	0.16%
2023/12/22	1.1	105.06	176.9	105.92	106.00	-175.8	7,963	-2.21%	大賣/鉅額交易
2023/12/21	1	96.20	51	96.01	96.50	-50	7,744	-0.65%
2023/12/20	0	0.00	1	95.20	94.70	-1	7,812	-0.01%
2023/12/19	1	94.00	1	92.60	93.60	0	7,904	0.00%
2023/12/18	4	94.80	6	93.90	93.60	-2	7,947	-0.03%
2023/12/15	6	95.00	0	0.00	93.80	6	8,032	0.07%
2023/12/13	1	95.70	0	0.00	94.10	1	8,232	0.01%
2023/12/12	1	93.30	0	0.00	93.50	1	8,288	0.01%
2023/12/11	0.2	94.65	0	0.00	94.20	0.2	8,382	0.00%
2023/12/08	0	0.00	1	95.70	95.30	-1	8,450	-0.01%
2023/12/07	18	94.56	2	94.65	94.70	16	8,538	0.19%
2023/12/06	13	98.87	11.2	99.91	95.40	1.8	8,671	0.02%
2023/12/05	1	94.30	1	95.10	96.20	0	8,706	0.00%
2023/12/04	68.5	97.18	65	94.00	94.00	3.5	8,737	0.04%
2023/12/01	1	99.20	0	0.00	99.00	1	8,752	0.01%
2023/11/30	2	101.00	1	98.50	98.40	1	8,901	0.01%
2023/11/29	1	99.70	0	0.00	99.60	1	8,945	0.01%
2023/11/28	1	98.50	0	97.60	98.50	1	9,067	0.01%
2023/11/27	1.3	96.62	0.2	95.20	93.60	1.1	9,242	0.01%
2023/11/22	50.1	99.10	7.1	99.48	99.10	43	10,020	0.43%
2023/11/21	253.3	101.61	19.1	101.50	101.50	234.2	10,285	2.28%	大買/鉅額交易
2023/11/20	2	101.72	0	0.00	102.00	2	10,949	0.02%
2023/11/17	10	100.90	1	100.00	100.00	9	11,177	0.08%
2023/11/16	4	99.63	305	100.85	101.00	-301	11,857	-2.54%	大賣/鉅額交易
2023/11/15	7.2	98.91	9	99.41	98.80	-1.8	12,273	-0.01%
2023/11/14	3	97.90	3	98.60	97.10	0	12,830	0.00%
2023/11/13	2	97.40	110	98.12	97.90	-108	13,796	-0.78%	大賣/鉅額交易
2023/11/10	14.5	97.17	14	96.04	95.20	0.5	14,333	0.00%
2023/11/09	52	98.85	49.1	99.13	99.60	3	14,575	0.02%
2023/11/08	14.1	98.94	4.1	99.54	98.90	10	14,633	0.07%
2023/11/07	52	96.73	49	97.29	97.50	3	14,402	0.02%
2023/11/06	1	96.00	11	97.04	99.70	-10	14,182	-0.07%
2023/11/03	3	92.56	2	90.80	90.80	1	13,849	0.01%
2023/11/02	10	91.70	9	92.44	93.00	1	13,830	0.01%
2023/11/01	1	87.50	1	89.50	89.50	0	13,856	0.00%
2023/10/31	2	90.50	4	88.58	87.00	-2	13,888	-0.01%
2023/10/30	1	90.90	0	0.00	90.40	1	13,898	0.01%
2023/10/27	2.1	90.87	14	90.07	90.10	-11.9	13,997	-0.09%
2023/10/26	13	90.10	11	90.15	89.40	2	14,060	0.01%
2023/10/25	88	93.57	82.2	93.49	93.10	5.8	14,076	0.04%
2023/10/24	1	93.40	7	93.21	94.50	-6	14,810	-0.04%
2023/10/23	0	0.00	1	92.90	92.20	-1	15,327	-0.01%
2023/10/20	44	91.43	21	92.19	92.50	23	15,897	0.14%
2023/10/19	70	94.03	36	93.71	93.80	34	16,900	0.20%
2023/10/18	64.1	96.12	40	95.38	95.00	24.1	17,819	0.14%
2023/10/17	166	102.83	44	100.11	99.90	122	17,877	0.68%	大買/鉅額交易
2023/10/16	13	103.77	4	104.25	103.00	9	18,907	0.05%
2023/10/13	161	106.38	93	106.02	106.00	68	19,585	0.35%	大買/
2023/10/12	4	107.25	1	107.53	108.50	3	20,038	0.01%
2023/10/11	170.1	110.78	30	106.60	105.00	140.1	20,439	0.69%	大買/鉅額交易
2023/10/06	0	0.00	0.1	120.00	116.50	-0.1	20,700	0.00%
2023/10/05	6.6	117.08	4.2	117.24	118.50	2.4	20,878	0.01%
2023/10/04	7.1	115.75	9	117.11	117.00	-1.9	20,883	-0.01%
2023/10/03	12	121.88	110.1	119.54	119.50	-98.1	20,916	-0.47%	大賣/
2023/10/02	116.1	119.07	124	121.45	122.00	-8	20,971	-0.04%	大買/大賣/
2023/09/28	3.1	115.85	6	115.83	116.50	-2.9	20,867	-0.01%
2023/09/27	5	113.21	333.2	114.49	115.00	-328.2	20,852	-1.57%	大賣/鉅額交易
2023/09/26	2	113.50	6	112.92	111.00	-4	21,236	-0.02%
2023/09/25	7	110.00	4	109.63	109.50	3	21,345	0.01%
2023/09/22	6.1	108.93	2.1	109.50	109.50	4	21,354	0.02%
2023/09/21	69	105.41	67	106.50	106.50	2	21,289	0.01%
2023/09/20	6.3	106.60	5.4	107.24	107.50	0.9	21,308	0.00%
2023/09/19	144.3	108.88	362.2	106.34	107.00	-217.9	21,372	-1.02%	大買/大賣/鉅額交易
2023/09/18	145.1	111.46	143	110.15	110.50	2.1	21,265	0.01%	大買/大賣/
2023/09/15	75.6	114.61	73	115.55	115.50	2.6	21,287	0.01%
2023/09/14	144.2	115.98	2	115.50	115.50	142.2	21,379	0.67%	大買/鉅額交易
2023/09/13	50	112.50	11.6	112.31	112.50	38.5	21,744	0.18%
2023/09/12	51	114.59	36	114.24	113.50	15	21,932	0.07%
2023/09/11	123.1	117.28	14.5	116.55	115.50	108.5	22,143	0.49%	大買/鉅額交易
2023/09/08	24.1	120.98	9.1	122.04	120.50	15	22,151	0.07%
2023/09/07	55	124.75	5	125.30	124.50	50	22,155	0.23%
2023/09/06	31	127.16	84	127.40	127.00	-53	22,432	-0.24%
2023/09/05	133	125.89	6	125.33	126.50	127	22,712	0.56%	大買/鉅額交易
2023/09/04	13	126.23	14	127.57	128.00	-1	22,644	0.00%
2023/09/01	115.1	133.55	86	129.37	128.50	29.1	22,782	0.13%	大買/
2023/08/31	33	130.53	36	133.38	136.00	-3	22,757	-0.01%
2023/08/30	82	132.59	5	133.70	132.00	77	22,673	0.34%
2023/08/29	67.1	133.24	8	132.19	132.00	59.1	22,883	0.26%
2023/08/28	87	135.75	7	134.29	132.50	80	22,896	0.35%
2023/08/25	11.7	142.72	11	142.59	141.00	0.7	22,831	0.00%
2023/08/24	22.8	151.37	26.1	152.36	144.50	-3.3	22,784	-0.01%
2023/08/23	15.5	146.73	15	146.30	145.00	0.5	22,838	0.00%
2023/08/22	43	149.62	19.2	149.63	145.50	23.9	23,738	0.10%
2023/08/21	13.1	143.42	31.1	147.42	151.00	-18	23,305	-0.08%
2023/08/18	40.1	145.27	29.5	143.20	137.50	10.6	22,972	0.05%
2023/08/17	49.5	146.76	45	147.57	147.50	4.5	22,528	0.02%
2023/08/16	14.2	136.08	14.7	139.25	143.50	-0.5	21,786	0.00%
2023/08/15	8	130.44	9	130.78	130.50	-1	21,880	0.00%
2023/08/14	6.3	123.58	2	121.75	124.00	4.3	21,769	0.02%
2023/08/11	1	128.00	3	127.50	130.00	-2	21,742	-0.01%
2023/08/10	4.5	124.99	0.4	124.13	123.50	4.1	21,931	0.02%
2023/08/09	0.1	137.00	1	132.00	137.00	-1	21,988	0.00%
2023/08/08	0	0.00	15.2	133.75	136.00	-15.2	22,187	-0.07%
2023/08/07	2.2	137.74	2	136.75	139.00	0.2	22,401	0.00%
2023/08/04	2	125.00	2.2	124.87	128.50	-0.2	22,641	0.00%
2023/08/02	2	117.00	1	127.00	117.00	1	23,300	0.00%
2023/08/01	1	121.00	3	124.50	130.00	-2	24,394	-0.01%
2023/07/31	4.1	137.82	2.8	145.25	132.00	1.3	24,482	0.01%
2023/07/28	1	143.50	3	146.00	144.50	-2	24,568	-0.01%
2023/07/27	32.1	149.85	48	150.56	145.00	-15.9	24,523	-0.06%
2023/07/26	23.2	143.01	22.1	143.83	141.00	1.1	23,764	0.00%
2023/07/25	52.8	144.88	37.1	144.63	139.00	15.7	23,183	0.07%
2023/07/24	37.1	145.41	20	146.50	143.50	17.1	22,575	0.08%
2023/07/21	31	132.58	42.2	132.10	137.50	-11.2	21,528	-0.05%
2023/07/20	3	122.33	7	122.21	125.00	-4	20,557	-0.02%
2023/07/19	31	113.42	36	114.50	114.00	-5	20,318	-0.02%
2023/07/18	66	107.71	90	108.41	112.50	-24	19,201	-0.13%
2023/07/17	9	99.80	26.1	99.98	102.50	-17.1	18,442	-0.09%
2023/07/14	50.1	99.18	42.1	99.94	101.00	8	17,939	0.04%
2023/07/13	31.1	97.72	32	98.34	96.30	-0.9	17,454	-0.01%
2023/07/12	22	94.24	7.1	94.21	93.80	14.9	17,025	0.09%
2023/07/11	5	92.28	3	92.80	90.70	2	16,783	0.01%
2023/07/10	34	91.42	41	91.37	90.10	-7	16,667	-0.04%
2023/07/07	10	94.49	7	93.96	92.80	3	16,520	0.02%
2023/07/06	17.2	98.61	9	99.66	96.70	8.2	16,301	0.05%
2023/07/05	9.1	101.41	3.3	102.67	102.00	5.8	16,095	0.04%
2023/07/04	33.4	103.72	34	104.97	108.00	-0.6	15,884	0.00%
2023/07/03	29.9	98.88	32.2	100.16	102.00	-2.3	15,347	-0.01%
2023/06/30	14.2	90.54	17.2	92.04	93.00	-3	14,909	-0.02%
2023/06/29	2	90.50	7	91.13	91.40	-5	14,811	-0.03%
2023/06/28	2	89.25	5	89.72	89.30	-3	14,780	-0.02%
2023/06/27	19	87.40	21	87.85	87.00	-2	14,780	-0.01%
2023/06/26	30	89.60	23	89.37	89.80	7	14,745	0.05%
2023/06/21	7	90.94	9	91.57	92.10	-2	14,717	-0.01%
2023/06/20	10	91.27	11	91.54	90.40	-1	14,682	-0.01%
2023/06/19	41.1	92.63	18	92.26	90.20	23.1	14,599	0.16%
2023/06/16	3	92.90	14.2	92.35	92.00	-11.2	14,162	-0.08%
2023/06/15	44	91.47	34	90.77	90.10	10	13,900	0.07%
2023/06/14	21.1	90.09	15	90.95	92.70	6.1	13,578	0.04%
2023/06/13	8	87.25	14	88.10	88.30	-6	13,405	-0.04%
2023/06/12	13.1	85.26	10	85.32	85.10	3.1	13,270	0.02%
2023/06/09	13	91.66	24	90.86	91.20	-11	12,936	-0.09%
2023/06/08	5	88.96	0	0.00	88.40	5	12,556	0.04%
2023/06/07	5	89.96	10	89.56	89.80	-5	12,450	-0.04%
2023/06/06	5	88.26	3	87.97	87.60	2	12,210	0.02%
2023/06/05	5	88.02	4	87.85	87.90	1	12,078	0.01%
2023/06/02	18.3	88.82	13.3	89.53	87.90	5	11,920	0.04%
2023/06/01	2	87.60	7	87.67	88.20	-5	11,438	-0.04%
2023/05/31	22	86.25	15	85.89	86.80	7	11,172	0.06%
2023/05/30	19.4	88.44	16	88.88	87.90	3.4	10,847	0.03%
2023/05/29	39	88.53	44.5	88.43	89.00	-5.5	10,580	-0.05%
2023/05/26	43	85.33	26	86.20	84.50	17	9,771	0.17%
2023/05/25	5	78.66	8	80.43	81.50	-3	8,547	-0.04%
2023/05/24	6	71.75	8	72.69	74.10	-2	8,237	-0.02%
2023/05/23	15	71.99	24	72.74	72.00	-9	8,023	-0.11%
2023/05/22	14	72.44	12	71.93	72.30	2	7,791	0.03%
2023/05/19	21	70.70	22.2	71.47	71.70	-1.2	7,502	-0.02%
2023/05/18	5.2	67.69	9	67.63	68.20	-3.8	6,752	-0.06%
2023/05/17	8	66.45	5	66.62	66.30	3	6,480	0.05%
2023/05/16	4	65.55	23	65.29	64.80	-19	6,224	-0.31%
2023/05/15	0	0.00	1	65.00	65.50	-1	5,967	-0.02%
2023/05/12	5	64.48	6	64.45	65.00	-1	5,841	-0.02%
2023/05/11	3	66.83	3	65.57	65.00	0	5,603	0.00%
2023/05/10	12	67.78	21	67.63	68.20	-9	5,334	-0.17%
2023/05/09	51	67.51	54	67.45	67.60	-3	4,964	-0.06%
2023/05/08	101	63.36	112.1	64.17	66.00	-11.1	4,214	-0.26%	大買/大賣/
2023/05/05	11	59.32	4	60.70	61.60	7	3,060	0.23%
2023/05/04	12	55.66	3.1	56.03	56.00	8.9	2,856	0.31%
2023/05/02	0	0.00	1	54.00	54.00	-1	2,645	-0.04%
2023/04/28	0	0.00	3	51.93	52.60	-3	2,610	-0.11%
2023/04/27	1.5	51.50	1	52.00	51.80	0.5	2,589	0.02%
2023/04/26	0	0.00	10	52.10	52.50	-10	2,571	-0.39%
2023/04/25	12	50.45	1	51.20	50.90	11	2,543	0.43%
2023/04/21	1	51.30	0	0.00	51.30	1	2,474	0.04%
2023/04/20	1	53.00	0	0.00	53.30	1	2,475	0.04%
2023/04/19	0	0.00	1	53.90	53.70	-1	2,460	-0.04%
2023/04/18	1	55.30	0	0.00	55.00	1	2,436	0.04%
2023/04/17	1	55.50	42	56.02	56.00	-41	2,334	-1.76%
2023/04/14	1	53.30	0	0.00	52.90	1	2,157	0.05%
2023/04/13	0	0.00	1.1	52.49	52.50	-1.1	2,130	-0.05%
2023/04/12	24	53.05	2	53.15	52.80	22	2,106	1.04%
2023/04/11	0.1	52.80	11	52.32	53.00	-10.9	2,068	-0.53%
2023/04/10	11	51.62	21	51.70	51.80	-10	2,011	-0.50%
2023/04/07	1	52.50	0	0.00	51.70	1	1,988	0.05%
2023/03/31	0	52.60	4.3	52.39	52.40	-4.2	1,896	-0.22%
2023/03/30	1	53.50	3	53.37	52.50	-2	1,873	-0.11%
2023/03/29	1	52.20	1	52.80	52.00	0	1,822	0.00%
2023/03/28	10.2	51.30	12	51.77	51.80	-1.8	1,782	-0.10%
2023/03/27	21	52.63	16	53.02	52.90	5	1,692	0.30%
2023/03/24	0.1	51.40	0	0.00	51.40	0.1	1,583	0.01%
2023/03/23	1	50.60	1	51.40	51.30	0	1,535	0.00%
2023/03/22	5	49.61	7	50.66	50.50	-2	1,470	-0.14%
2023/03/21	0	0.00	1	48.85	49.10	-1	1,364	-0.07%
2023/03/17	16	47.67	0	0.00	48.10	16	1,344	1.19%
2023/03/15	12	48.01	13	47.95	47.85	-1	1,490	-0.07%
2023/03/14	10	46.20	11	46.89	46.95	-1	1,519	-0.07%
2023/03/13	0	45.60	1	46.10	46.10	-1	1,515	-0.07%
2023/03/10	0	45.65	0	0.00	45.20	0	1,529	0.00%
2023/03/09	1	45.30	0	0.00	45.05	1	1,548	0.06%
2023/03/08	0	0.00	3	44.93	45.30	-3	1,570	-0.19%
2023/03/07	0	0.00	6	44.15	43.85	-6	1,554	-0.39%
2023/02/23	0	0.00	1	42.50	42.85	-1	1,576	-0.06%
2023/02/14	2	42.30	0	0.00	42.20	2	1,816	0.11%
2023/02/06	0	0.00	0.2	43.35	43.40	-0.2	2,158	-0.01%
2023/02/03	0.2	42.95	0	0.00	43.30	0.2	2,165	0.01%
2023/02/02	1	43.55	0	0.00	43.55	1	2,162	0.05%
2023/01/13	1	41.05	0	0.00	41.05	1	2,258	0.04%
2023/01/09	1	43.65	0	0.00	43.85	1	2,288	0.04%
2022/12/26	0	0.00	1	44.60	44.55	-1	2,422	-0.04%
2022/12/22	0	0.00	2	46.25	46.15	-2	2,406	-0.08%
2022/12/21	0	0.00	0.1	45.75	45.80	-0.1	2,399	0.00%
2022/12/20	2	46.00	0	0.00	44.85	2	2,388	0.08%
2022/12/19	2	45.90	0	0.00	45.85	2	2,374	0.08%
2022/12/16	1	46.85	0	0.00	46.70	1	2,366	0.04%
2022/12/14	1	45.45	0	0.00	46.00	1	2,312	0.04%
2022/12/09	1	46.75	2	45.95	45.20	-1	2,253	-0.04%
2022/12/08	1	45.90	5	45.29	45.80	-4	2,185	-0.18%
2022/12/07	4	44.63	4	45.40	43.85	0	2,109	0.00%
2022/12/02	2	47.95	3	47.32	47.95	-1	1,809	-0.06%
2022/12/01	2	46.30	2	46.95	47.20	0	1,744	0.00%
2022/11/30	1	47.20	1	47.10	47.00	0	1,695	0.00%
2022/11/29	0	0.00	1	46.05	45.95	-1	1,630	-0.06%
2022/11/23	2	45.95	0	0.00	46.05	2	1,564	0.13%
2022/11/21	0	0.00	1	44.80	44.65	-1	1,543	-0.06%
2022/11/16	0	0.00	1	45.60	45.55	-1	1,485	-0.07%
2022/11/11	2	44.85	2	44.95	44.25	0	1,424	0.00%
2022/11/09	10	44.85	10	45.05	45.05	0	1,349	0.00%
2022/11/07	1	46.00	2	45.95	46.10	-1	1,279	-0.08%
2022/11/04	3	42.37	3	42.30	43.55	0	1,161	0.00%
2022/10/28	2	41.35	0	0.00	40.60	2	1,219	0.16%
2022/10/27	0	0.00	1	41.85	42.15	-1	1,254	-0.08%
2022/10/13	1	41.40	0	0.00	40.85	1	1,401	0.07%
2022/10/11	0	39.40	1	39.30	39.45	-1	1,324	-0.08%
2022/09/13	0	0.00	1	40.80	41.65	-1	1,505	-0.07%
2022/09/12	1	40.15	0	0.00	40.10	1	1,495	0.07%
2022/09/06	0	0.00	4	39.36	39.40	-4	1,501	-0.27%
2022/09/02	0.1	41.05	0	0.00	40.75	0.1	1,494	0.01%
2022/09/01	0	41.10	0	0.00	41.15	0	1,500	0.00%
2022/08/31	0.3	42.10	10	42.00	42.05	-9.7	1,493	-0.65%
2022/08/30	1	42.20	0	0.00	42.25	1	1,493	0.07%
2022/08/29	2.6	41.94	0	0.00	42.10	2.6	1,491	0.18%
2022/08/26	10.1	42.25	0	0.00	42.10	10.1	1,482	0.68%
2022/08/18	0	0.00	1	43.85	43.70	-1	1,424	-0.07%
2022/08/15	0	0.00	1	43.10	43.10	-1	1,409	-0.07%
2022/08/09	0	42.90	0	0.00	43.60	0	1,335	0.00%
2022/08/05	2	41.83	1	42.20	41.25	1	1,223	0.08%
2022/08/04	1	40.80	2	41.50	41.70	-1	1,199	-0.08%
2022/07/29	1	40.15	2	39.58	38.75	-1	972	-0.10%
2022/07/28	0	0.00	1	38.30	38.25	-1	913	-0.11%
2022/07/21	1	37.40	1	37.55	37.70	0	839	0.00%
2022/07/20	0	0.00	1	37.75	37.40	-1	816	-0.12%
2022/07/19	0	0.00	1	35.75	35.75	-1	758	-0.13%
2022/07/15	0	0.00	0	33.60	33.60	0	722	0.00%
2022/07/08	1	33.70	0	0.00	33.30	1	668	0.15%
2022/07/04	0	0.00	1	32.90	33.30	-1	629	-0.16%
2022/06/30	0	33.60	0	0.00	33.30	0	592	0.00%
2022/06/28	1	35.10	0	0.00	34.95	1	575	0.17%
2022/06/14	0	0.00	1	37.70	38.60	-1	621	-0.16%
2022/06/07	0	0.00	1	38.05	38.00	-1	673	-0.15%
2022/05/25	1	36.90	0	0.00	37.60	1	838	0.12%
2022/05/24	0	37.00	0	0.00	37.00	0	892	0.00%
2022/05/23	0	37.60	0	0.00	38.25	0	923	0.00%
2022/05/11	1	36.85	0	0.00	36.75	1	1,493	0.07%
2022/05/09	1	35.80	0	0.00	35.40	1	1,610	0.06%
2022/04/26	0	0.00	1	38.20	38.35	-1	2,888	-0.03%
2022/04/25	1	37.90	0	0.00	37.90	1	2,993	0.03%
2022/04/18	1	39.00	0	0.00	39.45	1	3,163	0.03%
2022/04/13	2	38.70	1	39.20	39.20	1	3,175	0.03%
2022/04/08	2	40.98	1	41.15	40.90	1	3,206	0.03%
2022/04/07	0	0.00	1	42.95	42.10	-1	3,221	-0.03%
2022/04/06	0	0.00	1	42.95	42.65	-1	3,336	-0.03%
2022/04/01	1	42.50	0	0.00	42.60	1	3,465	0.03%
2022/03/31	0	0.00	38	43.10	43.05	-38	3,475	-1.09%
2022/03/30	0	0.00	27	43.08	43.10	-27	3,489	-0.77%
2022/03/24	12	42.96	0	0.00	42.95	12	3,689	0.33%
2022/03/23	0	0.00	2	43.00	42.95	-2	3,705	-0.05%
2022/03/18	1	42.85	1	43.55	43.00	0	3,691	0.00%
2022/03/17	0	0.00	2	42.53	42.75	-2	3,691	-0.05%
2022/03/16	0	0.00	1	41.60	41.20	-1	3,692	-0.03%
2022/03/15	16	41.96	0	0.00	41.20	16	3,701	0.43%
2022/03/11	53	43.19	0	0.00	43.10	53	3,721	1.42%
2022/03/10	4	43.70	0	0.00	43.70	4	3,721	0.11%
2022/03/07	2	42.25	14	42.89	43.05	-12	3,754	-0.32%
2022/03/04	1	44.30	0	0.00	43.90	1	3,814	0.03%
2022/03/02	1	44.95	0	0.00	45.05	1	3,900	0.03%
2022/02/23	1	46.00	2	46.20	46.75	-1	4,430	-0.02%
2022/02/21	5	46.23	1	45.95	45.80	4	4,501	0.09%
2022/02/18	3	47.63	5	47.84	48.45	-2	4,363	-0.05%
2022/02/17	1	47.30	2	46.93	45.70	-1	4,183	-0.02%
2022/02/15	10	46.35	10	45.75	45.75	0	4,056	0.00%
2022/02/14	2	46.68	0	0.00	46.55	2	4,027	0.05%
2022/02/11	11	46.65	12	46.23	46.20	-1	3,992	-0.03%
2022/02/10	11	46.19	17	46.97	47.10	-6	3,964	-0.15%
2022/02/09	5	47.28	29	47.19	47.60	-24	3,925	-0.61%
2022/02/08	3	46.68	2	46.80	47.05	1	3,864	0.03%
2022/02/07	10	44.05	1	43.20	45.25	9	3,761	0.24%
2022/01/26	1	42.35	0	0.00	42.30	1	3,695	0.03%
2022/01/25	1	42.50	0	0.00	41.80	1	3,663	0.03%
2022/01/24	10	44.95	7	44.40	44.45	3	3,558	0.08%
2022/01/21	4	47.28	4	46.96	44.65	0	3,453	0.00%
2022/01/20	16	47.09	10	47.47	48.10	6	3,180	0.19%
2022/01/19	17	46.92	7	46.98	47.20	10	2,850	0.35%
2022/01/17	3	45.05	6	44.84	44.35	-3	2,454	-0.12%
2022/01/14	1	42.40	3	42.75	42.90	-2	2,341	-0.09%
2022/01/11	1	42.70	1	42.35	42.40	0	2,312	0.00%
2022/01/05	2	42.88	0	0.00	42.90	2	2,267	0.09%
2022/01/03	0	0.00	2	43.50	43.15	-2	2,240	-0.09%
2021/12/30	1	44.30	1	44.85	44.40	0	2,207	0.00%
2021/12/29	4	45.16	4	45.35	45.05	0	2,186	0.00%
2021/12/28	4	44.69	10	45.22	46.15	-6	2,072	-0.29%
2021/12/27	0	0.00	3	42.10	42.50	-3	1,952	-0.15%
2021/12/24	4	42.11	1	42.00	42.00	3	1,948	0.15%
2021/12/23	0	0.00	11	42.81	42.50	-11	1,931	-0.57%
2021/12/22	10	42.30	16	42.06	42.25	-6	1,879	-0.32%
2021/12/17	6	40.10	0	0.00	39.70	6	1,708	0.35%
2021/12/16	2	40.63	0	0.00	40.65	2	1,689	0.12%
2021/12/13	1	40.50	0	0.00	40.45	1	1,671	0.06%
2021/12/10	2	41.50	0	0.00	40.95	2	1,661	0.12%
2021/12/07	0	0.00	2	40.48	40.80	-2	1,600	-0.12%
2021/12/06	1	41.45	0	0.00	41.45	1	1,574	0.06%
2021/12/02	0	0.00	1	41.75	41.80	-1	1,563	-0.06%
2021/12/01	1	43.30	1	42.95	43.45	0	1,533	0.00%
2021/11/30	3	41.75	0	0.00	41.70	3	1,492	0.20%
2021/11/29	2	41.78	2	41.75	41.70	0	1,395	0.00%
2021/11/26	3	43.67	2	43.30	43.20	1	1,356	0.07%
2021/11/25	1	45.70	0	0.00	46.00	1	1,264	0.08%
2021/11/24	48	46.06	48	46.53	45.55	0	1,162	0.00%
2021/11/23	0	0.00	1	44.15	44.00	-1	873	-0.11%
2021/11/22	11	44.67	6	44.30	44.50	5	822	0.61%
2021/11/19	0	0.00	7	42.52	42.55	-7	645	-1.08%
2021/11/18	1	38.55	0	0.00	38.70	1	488	0.20%
2021/11/16	1	38.50	0	0.00	38.45	1	489	0.20%
2021/11/15	0	0.00	1	38.40	38.65	-1	493	-0.20%
2021/11/12	0	0.00	1	38.40	38.50	-1	494	-0.20%
2021/11/05	7	40.39	8	40.37	40.20	-1	515	-0.19%
2021/11/04	2	39.75	0	0.00	39.70	2	499	0.40%
2021/11/02	1	39.00	0	0.00	39.00	1	523	0.19%
2021/10/22	2	38.78	0	0.00	39.05	2	590	0.34%
2021/10/13	5	36.80	0	0.00	36.70	5	624	0.80%
2021/10/06	1	37.40	0	0.00	36.10	1	700	0.14%
2021/10/05	1	35.60	0	0.00	35.85	1	730	0.14%
2021/10/01	2	36.93	0	0.00	36.20	2	730	0.27%
2021/09/17	1	39.50	0	0.00	39.30	1	808	0.12%
2021/09/15	1	38.95	0	0.00	38.80	1	837	0.12%
2021/09/08	0	0.00	0	39.40	39.90	0	902	0.00%
2021/08/31	0	0.00	1	39.10	38.95	-1	930	-0.11%
2021/08/30	1	39.50	0	0.00	39.50	1	941	0.11%
2021/08/25	0	40.00	0	0.00	39.95	0	981	0.00%
2021/08/18	1	36.25	1	36.70	36.90	0	1,014	0.00%
2021/08/11	1	38.10	0	0.00	38.10	1	1,042	0.10%
2021/08/09	1	39.40	0	0.00	39.35	1	1,069	0.09%
2021/08/05	1	40.55	7	40.24	40.15	-6	1,126	-0.53%
2021/08/03	3	42.75	0	0.00	42.60	3	1,210	0.25%
2021/08/02	1	43.65	0	0.00	43.75	1	1,223	0.08%
2021/07/30	2	43.70	0	0.00	43.70	2	1,284	0.16%
2021/07/29	0	0.00	0.5	43.41	43.40	-0.5	1,298	-0.04%
2021/07/28	1	42.65	0	0.00	43.25	1	1,325	0.08%
2021/07/23	2	45.03	1	45.15	44.85	1	1,454	0.07%
2021/07/21	1.2	44.71	1	44.50	44.20	0.2	1,488	0.01%
2021/07/20	3	46.70	0	0.00	46.50	3	1,502	0.20%
2021/07/16	0	0.00	3	47.83	47.30	-3	1,545	-0.19%
2021/07/13	0	0.00	5	48.25	48.05	-5	1,600	-0.31%
2021/07/12	2	46.40	13	46.88	47.45	-11	1,566	-0.70%
2021/07/07	10	45.45	0	0.00	45.40	10	1,622	0.62%
2021/07/01	0	0.00	1.1	45.75	45.15	-1.1	1,727	-0.06%
2021/06/30	5	45.15	0	0.00	45.20	5	1,753	0.29%
2021/06/24	3.1	46.23	1	46.35	46.15	2.1	1,837	0.11%
2021/06/23	2	46.05	3	46.22	46.75	-1	1,835	-0.05%
2021/06/22	1	45.60	0	0.00	45.20	1	1,821	0.05%
2021/06/21	1	46.00	0	0.00	45.50	1	1,832	0.05%
2021/06/18	0	0.00	1	45.50	46.50	-1	1,846	-0.05%
2021/06/16	0	0.00	2	44.80	44.95	-2	1,888	-0.11%
2021/06/11	1	44.40	0	0.00	44.35	1	1,917	0.05%
2021/06/10	1	44.40	0	0.00	44.40	1	1,966	0.05%
2021/06/07	0	0.00	2	44.60	44.45	-2	2,097	-0.10%
2021/06/02	2	45.00	2	44.90	45.00	0	2,191	0.00%
2021/06/01	0	0.00	1	46.00	45.95	-1	2,234	-0.04%
2021/05/28	1	43.40	0	0.00	43.35	1	2,285	0.04%
2021/05/27	2	42.90	0	0.00	43.50	2	2,320	0.09%
2021/05/20	0	0.00	1	41.60	40.65	-1	2,689	-0.04%
2021/05/18	2	42.60	0	0.00	42.70	2	2,772	0.07%
2021/05/17	5	40.32	0	41.30	42.00	5	2,832	0.18%
2021/05/14	0	0.00	1.1	42.55	42.30	-1.1	2,850	-0.04%
2021/05/13	2.1	41.29	1	41.35	41.50	1.1	2,835	0.04%
2021/05/11	2	44.48	0	0.00	43.75	2	2,768	0.07%
2021/05/10	1	47.05	1	47.40	46.95	0	2,716	0.00%
2021/05/05	10	49.30	23	48.91	48.80	-13	2,706	-0.48%
2021/05/04	15	50.77	2	50.20	49.30	13	2,745	0.47%
2021/05/03	25	52.38	11	52.94	51.70	14	2,763	0.51%
2021/04/29	6	53.05	2	53.30	52.90	4	2,757	0.15%
2021/04/28	2	52.95	3	53.00	53.00	-1	2,750	-0.04%
2021/04/27	3	52.53	10	52.70	52.70	-7	2,769	-0.25%
2021/04/26	12	52.62	4	52.18	52.20	8	2,777	0.29%
2021/04/22	15	52.32	4	52.65	52.30	11	2,794	0.39%
2021/04/21	0	0.00	1	53.60	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	20	53.17	53.20	-20	2,771	-0.72%
2021/04/19	11	52.22	0	0.00	52.20	11	2,781	0.40%
2021/04/15	0	0.00	10	52.30	52.30	-10	2,852	-0.35%
2021/04/14	12	51.63	1	51.40	52.20	11	2,873	0.38%
2021/04/13	2	53.10	1	52.80	52.30	1	2,848	0.04%
2021/04/12	0	0.00	1	53.10	53.70	-1	2,817	-0.04%
2021/04/08	3	53.13	1	53.10	53.10	2	2,782	0.07%
2021/04/07	11	52.63	0	0.00	52.80	11	2,760	0.40%
2021/04/06	0	0.00	1	52.80	53.00	-1	2,729	-0.04%
2021/04/01	1	52.60	0	0.00	52.30	1	2,699	0.04%
2021/03/30	0	0.00	2	52.80	52.70	-2	2,650	-0.08%
2021/03/29	1	52.60	8	52.80	52.60	-7	2,669	-0.26%
2021/03/26	1	52.20	5	52.20	52.30	-4	2,679	-0.15%
2021/03/25	11	52.18	0	0.00	52.00	11	2,683	0.41%
2021/03/24	0	0.00	1	52.10	52.20	-1	2,687	-0.04%
2021/03/23	2	52.45	0	0.00	52.50	2	2,706	0.07%
2021/03/22	7	51.99	5	51.90	52.30	2	2,713	0.07%
2021/03/18	1	52.60	10	52.60	52.70	-9	2,684	-0.34%
2021/03/17	1	52.30	2	52.35	52.40	-1	2,696	-0.04%
2021/03/16	11	52.06	0	0.00	52.00	11	2,744	0.40%
2021/03/15	5	52.20	0	0.00	52.10	5	2,730	0.18%
2021/03/12	1	52.30	0	0.00	51.90	1	2,729	0.04%
2021/03/11	0	0.00	1	53.10	52.60	-1	2,699	-0.04%
2021/03/09	2	52.50	0	0.00	51.30	2	2,760	0.07%
2021/03/08	1	53.30	0.3	53.20	52.50	0.7	2,765	0.03%
2021/03/05	11	53.15	1	53.70	53.10	10	2,816	0.36%
2021/03/03	1	55.00	8.5	55.30	55.10	-7.5	2,931	-0.25%
2021/03/02	1	55.00	1	54.80	55.00	0	2,896	0.00%
2021/02/26	0.2	56.50	1	56.00	56.00	-0.8	2,884	-0.03%
2021/02/25	1	56.90	8	56.31	57.30	-7	2,866	-0.24%
2021/02/24	0	0.00	2	56.10	55.20	-2	2,833	-0.07%
2021/02/23	1	56.00	0	0.00	56.10	1	2,788	0.04%
2021/02/22	1	57.30	6	57.22	57.30	-5	2,772	-0.18%
2021/02/19	9	55.10	6	55.10	55.60	3	2,704	0.11%
2021/02/18	0	0.00	12	53.97	54.20	-12	2,649	-0.45%
2021/02/17	0	0.00	2	54.70	54.50	-2	2,654	-0.08%
2021/02/05	0	0.00	4	54.10	54.20	-4	2,600	-0.15%
2021/02/02	0	0.00	24	52.60	53.10	-24	2,639	-0.91%
2021/02/01	17	51.51	0	0.00	51.10	17	2,682	0.63%
2021/01/29	11	52.36	10	53.30	52.30	1	2,704	0.04%
2021/01/28	10	52.30	0	0.00	52.50	10	2,685	0.37%
2021/01/27	3	53.70	0	0.00	53.60	3	2,654	0.11%
2021/01/26	4	53.55	5	54.38	53.30	-1	2,652	-0.04%
2021/01/25	8.1	54.12	43	54.14	54.10	-34.9	2,617	-1.33%
2021/01/22	6	53.02	25	52.64	53.00	-19	2,547	-0.75%
2021/01/21	0	0.00	2	51.90	52.00	-2	2,522	-0.08%
2021/01/20	37	51.91	5	51.40	51.40	32	2,523	1.27%
2021/01/19	0	0.00	14	52.26	51.60	-14	2,495	-0.56%
2021/01/18	17	49.97	15	50.91	51.00	2	2,478	0.08%
2021/01/15	18	51.12	2	51.10	50.60	16	2,457	0.65%
2021/01/13	0	0.00	11	51.92	51.50	-11	2,419	-0.45%
2021/01/12	27	51.76	0	0.00	51.20	27	2,398	1.13%
2021/01/11	4	52.53	0	0.00	52.60	4	2,366	0.17%
2021/01/08	5	54.00	10	53.70	54.00	-5	2,380	-0.21%
2021/01/07	10	52.50	0	0.00	53.50	10	2,364	0.42%
2021/01/05	2	53.20	0	0.00	53.10	2	2,399	0.08%
2021/01/04	8	54.36	19	53.96	54.00	-11	2,411	-0.46%
2020/12/31	0	0.00	2	53.80	53.80	-2	2,413	-0.08%
2020/12/30	0	0.00	5	53.64	53.40	-5	2,417	-0.21%
2020/12/29	1	52.80	0	0.00	52.70	1	2,438	0.04%
2020/12/28	3	53.00	3	52.93	53.00	0	2,462	0.00%
2020/12/24	1	52.80	0	0.00	53.00	1	2,721	0.04%
2020/12/23	2	52.75	0	0.00	52.80	2	2,826	0.07%
2020/12/22	0	0.00	17	53.14	52.40	-17	2,821	-0.60%
2020/12/21	10	51.20	12	51.73	52.00	-2	2,824	-0.07%
2020/12/18	0	0.00	11	52.16	52.10	-11	2,896	-0.38%
2020/12/17	25	52.86	11	53.57	52.90	14	2,906	0.48%
2020/12/16	0	0.00	11	52.59	52.60	-11	2,888	-0.38%
2020/12/15	1	51.20	0	0.00	50.90	1	2,928	0.03%
2020/12/14	5	52.20	0	0.00	52.10	5	3,055	0.16%
2020/12/11	11	51.63	1	52.20	51.60	10	3,064	0.33%
2020/12/10	22	52.90	1	52.30	52.00	21	3,077	0.68%
2020/12/09	2	54.00	2	54.35	53.60	0	3,033	0.00%
2020/12/08	2	54.35	10	54.60	54.00	-8	3,029	-0.26%
2020/12/07	0	0.00	1	54.10	53.80	-1	3,020	-0.03%
2020/12/04	17	53.38	4	53.50	53.20	13	3,079	0.42%
2020/12/03	2	53.85	175	53.79	53.80	-173	3,101	-5.58%	大賣/鉅額交易
2020/12/02	2	54.75	15	54.77	54.80	-13	3,198	-0.41%
2020/12/01	213	55.13	25	55.40	55.40	188	3,251	5.78%	大買/鉅額交易
2020/11/30	17	56.52	46	56.37	56.30	-29	3,454	-0.84%
2020/11/27	5	55.00	10	55.60	54.60	-5	3,381	-0.15%
2020/11/24	2	54.05	0	0.00	53.90	2	3,491	0.06%
2020/11/23	1	54.00	2	54.30	54.60	-1	3,505	-0.03%
2020/11/20	27	53.70	0	0.00	53.80	27	3,561	0.76%
2020/11/18	1	53.20	0	0.00	53.60	1	3,768	0.03%
2020/11/17	2	53.90	12	53.98	53.70	-10	3,827	-0.26%
2020/11/16	41	53.80	50	53.70	53.70	-9	4,020	-0.22%
2020/11/13	15	54.10	1	54.40	54.30	14	4,274	0.33%
2020/11/12	7	54.37	0	0.00	53.90	7	4,411	0.16%
2020/11/11	8	54.23	0	0.00	54.00	8	4,475	0.18%
2020/11/10	11	54.59	0	0.00	54.30	11	4,548	0.24%
2020/11/09	19	55.33	0.2	55.60	55.40	18.8	4,603	0.41%
2020/11/06	2	56.75	0	0.00	56.20	2	4,648	0.04%
2020/11/05	1	57.50	0	0.00	57.70	1	4,737	0.02%
2020/11/03	2	57.50	0	0.00	57.50	2	4,943	0.04%
2020/11/02	1	57.30	1	56.80	56.80	0	5,129	0.00%
2020/10/30	1	58.80	0	0.00	58.50	1	5,278	0.02%
2020/10/28	3	59.70	0	0.00	59.80	3	5,837	0.05%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/26	1	61.60	0	0.00	61.50	1	6,063	0.02%
2020/10/21	0	0.00	1	63.30	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	1	63.30	63.20	-1	6,218	-0.02%
2020/10/19	1	62.50	0	0.00	62.60	1	6,266	0.02%
2020/10/16	3	62.37	0	0.00	61.90	3	6,337	0.05%
2020/10/15	1	64.40	1	64.50	64.50	0	6,330	0.00%
2020/10/14	2	64.00	1	64.80	63.80	1	6,313	0.02%
2020/10/13	1	64.00	1	63.60	64.30	0	6,292	0.00%
2020/10/07	2	64.05	3	63.70	63.50	-1	6,339	-0.02%
2020/10/06	2	63.70	1	63.70	63.30	1	6,332	0.02%
2020/10/05	0	0.00	2	62.70	63.20	-2	6,334	-0.03%
2020/09/30	1	60.30	4	61.70	62.10	-3	6,334	-0.05%
2020/09/29	87	62.65	83	61.60	61.00	4	6,342	0.06%
2020/09/28	0	0.00	13	63.14	63.70	-13	6,247	-0.21%
2020/09/25	0	0.00	1	60.30	59.70	-1	6,317	-0.02%
2020/09/24	40	61.60	40	60.88	60.70	0	6,318	0.00%
2020/09/23	2	64.00	1	64.20	62.50	1	6,307	0.02%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/21	0	0.00	222	62.40	62.30	-222	6,258	-3.55%	大賣/鉅額交易
2020/09/18	2	63.95	65	63.43	63.20	-63	6,255	-1.01%
2020/09/17	2	63.65	106	63.43	63.10	-104	6,198	-1.68%	大賣/鉅額交易
2020/09/16	2	61.80	2	61.22	61.10	0	6,084	0.00%
2020/09/15	10	61.80	11	61.36	61.00	-1	6,084	-0.02%
2020/09/14	0	0.00	8	61.00	60.70	-8	6,074	-0.13%
2020/09/11	80	59.66	1	59.30	59.30	79	6,085	1.30%
2020/09/10	100	60.49	0	0.00	60.40	100	6,095	1.64%
2020/09/09	203	61.00	8	59.23	61.10	195	6,120	3.19%	大買/鉅額交易
2020/09/08	3	60.63	2	60.35	60.10	1	6,064	0.02%
2020/09/07	18	61.03	3	59.93	59.40	15	6,045	0.25%
2020/09/03	11	66.43	13	66.55	65.80	-2	5,879	-0.03%
2020/09/02	2	62.75	2	62.70	63.00	0	5,700	0.00%
2020/09/01	2	61.70	1	62.70	61.70	1	5,711	0.02%
2020/08/31	1	62.60	2	63.25	62.80	-1	5,677	-0.02%
2020/08/28	2	61.10	3	62.80	63.20	-1	5,652	-0.02%
2020/08/27	4	62.05	2	62.35	62.00	2	5,639	0.04%
2020/08/26	3	62.90	0	0.00	62.50	3	5,637	0.05%
2020/08/25	1	63.80	2	63.25	64.00	-1	5,611	-0.02%
2020/08/24	3	60.87	4	61.10	60.70	-1	5,509	-0.02%
2020/08/21	3	60.17	6	60.33	60.60	-3	5,541	-0.05%
2020/08/20	9	63.57	3	62.40	59.00	6	5,510	0.11%
2020/08/19	12	65.13	5	64.52	65.50	7	5,434	0.13%
2020/08/18	5	63.30	4	64.00	63.10	1	5,226	0.02%
2020/08/17	2	62.45	3	62.60	62.20	-1	5,146	-0.02%
2020/08/14	5	63.30	4	63.33	63.50	1	5,108	0.02%
2020/08/13	1	61.70	17	62.10	61.60	-16	5,105	-0.31%
2020/08/12	18	61.52	5	61.58	62.00	13	5,154	0.25%
2020/08/11	2	61.35	4	61.15	60.30	-2	5,213	-0.04%
2020/08/10	4	62.15	4	62.03	60.10	0	5,196	0.00%
2020/08/07	4	62.73	3	61.97	62.90	1	5,354	0.02%
2020/08/06	1	64.00	5	61.30	62.80	-4	5,333	-0.07%
2020/08/05	2	59.90	7	60.51	60.10	-5	5,261	-0.10%
2020/08/04	16	58.42	12	58.53	58.90	4	5,531	0.07%
2020/08/03	10	59.20	16	58.63	60.00	-6	5,663	-0.11%
2020/07/31	4	55.50	7	53.90	55.30	-3	5,404	-0.06%
2020/07/30	11	54.45	7	52.10	52.00	4	5,289	0.08%
2020/07/29	2	53.55	5	53.92	54.30	-3	5,230	-0.06%
2020/07/28	5	53.22	4	53.08	53.90	1	5,176	0.02%
2020/07/27	0	0.00	1	51.90	52.50	-1	5,151	-0.02%
2020/07/24	0	0.00	4	54.03	51.80	-4	5,195	-0.08%
2020/07/23	4	54.20	3	54.23	54.10	1	5,195	0.02%
2020/07/22	7	53.07	27	53.50	53.60	-20	5,164	-0.39%
2020/07/21	1	52.20	25	52.06	52.00	-24	5,124	-0.47%
2020/07/20	3	51.00	1	51.00	51.40	2	5,104	0.04%
2020/07/17	4	51.15	2	50.95	50.10	2	5,108	0.04%
2020/07/16	3	51.10	4	51.20	51.20	-1	5,108	-0.02%
2020/07/15	5	51.16	7	51.14	51.00	-2	5,084	-0.04%
2020/07/14	0	0.00	10	49.80	49.25	-10	5,038	-0.20%
2020/07/13	2	49.18	0	0.00	49.00	2	5,031	0.04%
2020/07/10	10	48.35	2	49.30	48.40	8	5,048	0.16%
2020/07/08	22	50.98	3	50.97	50.90	19	5,027	0.38%
2020/07/07	36	53.26	2	53.80	52.80	34	5,017	0.68%
2020/07/06	10	55.28	7	55.21	56.30	3	5,016	0.06%
2020/07/01	1	51.30	2	51.50	51.00	-1	4,909	-0.02%
2020/06/30	0	0.00	2	50.90	51.30	-2	4,942	-0.04%
2020/06/29	0	0.00	5	50.62	50.30	-5	4,940	-0.10%
2020/06/24	1	50.50	0	0.00	50.00	1	4,948	0.02%
2020/06/23	4	50.55	1	51.40	50.30	3	4,989	0.06%
2020/06/19	1	51.30	2	51.60	51.60	-1	5,025	-0.02%
2020/06/18	1	50.80	0	0.00	51.50	1	5,024	0.02%
2020/06/17	1	50.80	1	50.20	50.20	0	5,028	0.00%
2020/06/16	0	0.00	1	50.20	50.80	-1	5,064	-0.02%
2020/06/15	2	49.70	0	0.00	49.15	2	5,076	0.04%
2020/06/12	2	48.25	0	0.00	48.80	2	5,072	0.04%
2020/06/11	2	50.10	0	0.00	49.90	2	5,050	0.04%
2020/06/10	1	50.20	1	51.00	51.20	0	5,044	0.00%
2020/06/09	2	50.20	1	51.50	50.30	1	5,048	0.02%
2020/06/08	8	50.88	2	50.35	50.20	6	4,972	0.12%
2020/06/05	0	0.00	1	52.90	52.70	-1	4,900	-0.02%
2020/06/03	7	52.93	6	52.40	52.40	1	4,887	0.02%
2020/06/02	2	53.70	2	53.30	53.10	0	4,841	0.00%
2020/06/01	9	53.12	8	52.65	52.50	1	4,793	0.02%
2020/05/29	10	53.10	12	53.53	53.60	-2	4,727	-0.04%
2020/05/28	9	55.82	10	55.19	53.90	-1	4,680	-0.02%
2020/05/27	16	54.49	17	54.08	53.60	-1	4,567	-0.02%
2020/05/26	4	53.10	5	54.24	54.50	-1	4,522	-0.02%
2020/05/21	8	51.90	11	51.91	52.00	-3	4,312	-0.07%
2020/05/20	6	51.87	1	51.60	52.40	5	4,264	0.12%
2020/05/19	3	51.87	5	52.12	53.00	-2	4,157	-0.05%
2020/05/18	0	0.00	1	51.00	51.10	-1	4,019	-0.02%
2020/05/15	5	50.29	13	49.04	49.50	-8	3,862	-0.21%
2020/05/14	17	50.21	18	50.46	49.20	-1	3,760	-0.03%
2020/05/13	3	49.13	4	49.31	49.55	-1	3,537	-0.03%
2020/05/12	1	47.20	2	48.35	49.50	-1	3,465	-0.03%
2020/05/11	4	48.86	8	48.18	48.00	-4	3,351	-0.12%
2020/05/08	4	45.31	4	45.13	45.80	0	2,916	0.00%
2020/05/07	1	41.40	0	0.00	41.65	1	2,592	0.04%
2020/05/05	1	39.80	5	39.69	39.85	-4	2,508	-0.16%
2020/04/30	1	39.45	2	39.15	39.20	-1	2,467	-0.04%
2020/04/29	2	39.10	2	39.78	39.20	0	2,505	0.00%
2020/04/28	0	0.00	2	39.25	39.00	-2	2,471	-0.08%
2020/04/24	2	38.30	0	0.00	37.90	2	2,474	0.08%
2020/04/23	0	0.00	1	36.95	37.55	-1	2,469	-0.04%
2020/04/21	2	37.60	3	36.62	36.45	-1	2,483	-0.04%
2020/04/17	0	37.70	0	0.00	37.70	0	2,524	0.00%
2020/04/16	2	37.45	0	0.00	37.50	2	2,545	0.08%
2020/04/15	1	37.40	0	0.00	37.50	1	2,582	0.04%
2020/04/14	2	37.35	0	0.00	37.80	2	2,611	0.08%
2020/04/13	1	36.40	1	37.20	36.95	0	2,640	0.00%
2020/04/10	1	36.90	1	37.10	36.75	0	2,724	0.00%
2020/04/09	2	37.25	0	0.00	36.50	2	2,791	0.07%
2020/04/08	1	35.35	5	35.36	35.70	-4	2,758	-0.15%
2020/04/07	0	0.00	9	33.67	34.10	-9	2,841	-0.32%
2020/04/06	1	31.95	3	32.52	32.65	-2	3,109	-0.06%
2020/04/01	4	31.90	5	31.67	31.60	-1	3,169	-0.03%
2020/03/31	10	31.25	3	30.90	31.40	7	3,135	0.22%
2020/03/30	0	0.00	3	30.35	30.90	-3	3,143	-0.10%
2020/03/27	7	31.00	10	31.59	30.45	-3	3,144	-0.10%
2020/03/25	1	29.90	7	30.03	30.00	-6	3,177	-0.19%
2020/03/24	1	28.70	0	0.00	28.45	1	3,178	0.03%
2020/03/23	5	28.24	2	28.05	27.65	3	3,177	0.09%
2020/03/20	2	32.10	3	31.77	29.30	-1	3,268	-0.03%
2020/03/19	4	29.68	0	0.00	29.30	4	3,256	0.12%
2020/03/17	1	33.80	0	0.00	33.00	1	3,382	0.03%
2020/03/16	5	33.27	5	33.84	33.10	0	3,416	0.00%
2020/03/13	3	32.05	8	32.43	32.90	-5	3,534	-0.14%
2020/03/12	3	35.90	0	0.00	35.50	3	3,665	0.08%
2020/03/11	0	0.00	2	38.45	38.00	-2	3,879	-0.05%
2020/03/10	7	37.48	0	0.00	37.60	7	3,913	0.18%
2020/03/06	3	39.85	0	0.00	39.70	3	3,962	0.08%
2020/03/03	0	0.00	7	41.29	41.40	-7	4,094	-0.17%
2020/03/02	0	0.00	1	40.50	40.00	-1	4,104	-0.02%
2020/02/27	8	39.64	1	39.70	39.50	7	4,139	0.17%
2020/02/26	4	41.15	4	41.29	40.90	0	4,277	0.00%
2020/02/25	1	41.25	1	41.00	41.05	0	4,354	0.00%
2020/02/24	1	40.30	0	0.00	41.15	1	4,413	0.02%
2020/02/21	8	40.31	0	0.00	40.20	8	4,407	0.18%
2020/02/19	1	40.95	0	0.00	40.90	1	4,473	0.02%
2020/02/18	0	0.00	12	41.40	40.90	-12	4,619	-0.26%
2020/02/17	0	0.00	3	40.83	40.80	-3	4,724	-0.06%
2020/02/14	2	41.28	0	0.00	41.25	2	4,802	0.04%
2020/02/13	0	0.00	2	42.75	41.80	-2	4,853	-0.04%
2020/02/11	0	0.00	1	42.05	41.70	-1	5,179	-0.02%
2020/02/10	7	40.59	4	42.03	41.60	3	5,332	0.06%
2020/02/07	0	0.00	4	41.78	41.65	-4	5,733	-0.07%
2020/02/06	5	43.00	3	43.15	43.10	2	6,520	0.03%
2020/02/05	0	0.00	2	43.43	43.05	-2	6,803	-0.03%
2020/02/04	1	43.30	0	0.00	43.35	1	6,830	0.01%
2020/02/03	3	41.43	2	42.98	42.90	1	6,848	0.01%
2020/01/31	1	43.65	2	43.70	44.25	-1	6,815	-0.01%
2020/01/30	2	42.88	1	42.85	43.10	1	6,825	0.01%
2020/01/17	9	45.55	9	46.16	45.90	0	6,900	0.00%
2020/01/16	3	45.45	1	46.10	46.00	2	6,901	0.03%
2020/01/15	12	45.07	7	45.00	45.00	5	6,900	0.07%
2020/01/14	1	45.45	0	0.00	45.45	1	6,923	0.01%
2020/01/13	5	45.00	1	45.25	45.25	4	6,986	0.06%
2020/01/10	2	44.70	12	44.00	44.70	-10	7,025	-0.14%
2020/01/09	5	43.95	1	44.20	44.00	4	6,990	0.06%
2020/01/08	10	43.28	8	43.38	43.20	2	6,972	0.03%
2020/01/07	0	0.00	1	42.60	42.60	-1	6,929	-0.01%
2020/01/06	6	43.58	0	0.00	42.90	6	6,900	0.09%
2020/01/03	19	45.91	18	45.54	45.65	1	6,836	0.01%
2020/01/02	10	47.01	9	46.82	46.75	1	6,798	0.01%
2019/12/31	17	47.50	7	47.11	47.35	10	6,846	0.15%
2019/12/30	10	47.44	10	47.65	48.20	0	6,774	0.00%
2019/12/27	0	0.00	7	44.70	45.25	-7	6,496	-0.11%
2019/12/25	0	0.00	1	44.10	43.70	-1	6,480	-0.02%
2019/12/23	5	44.72	6	44.58	44.55	-1	6,546	-0.02%
2019/12/20	1	46.00	5	44.74	44.45	-4	6,597	-0.06%
2019/12/17	1	44.50	1	45.50	44.70	0	6,609	0.00%
2019/12/16	3	44.72	9	44.46	44.45	-6	6,544	-0.09%
2019/12/13	5	45.45	5	43.83	43.65	0	6,497	0.00%
2019/12/11	1	44.00	0	0.00	43.95	1	6,394	0.02%
2019/12/10	4	44.68	3	44.47	44.20	1	6,374	0.02%
2019/12/09	2	44.85	2	44.95	45.55	0	6,283	0.00%
2019/12/06	14	44.26	4	43.54	43.20	10	6,124	0.16%
2019/12/04	2	42.85	0	0.00	42.80	2	5,925	0.03%
2019/12/03	2	43.05	3	43.13	43.50	-1	5,931	-0.02%
2019/12/02	1	41.00	10	41.80	41.70	-9	5,887	-0.15%
2019/11/29	4	42.38	8	43.04	42.65	-4	5,860	-0.07%
2019/11/28	0	0.00	5	43.25	43.25	-5	5,811	-0.09%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/26	0	0.00	16	43.75	43.95	-16	5,982	-0.27%
2019/11/25	22	43.67	7	44.46	43.80	15	6,024	0.25%
2019/11/22	1	43.40	6	43.80	43.05	-5	5,904	-0.08%
2019/11/21	4	42.08	3	42.37	42.75	1	5,881	0.02%
2019/11/20	0	0.00	1	41.45	41.60	-1	5,935	-0.02%
2019/11/15	16	43.53	1	42.50	42.50	15	6,449	0.23%
2019/11/14	0	0.00	3	42.08	42.65	-3	6,527	-0.05%
2019/11/13	7	41.59	1	42.00	41.60	6	6,578	0.09%
2019/11/12	1	41.55	3	41.10	41.50	-2	6,679	-0.03%
2019/11/11	7	42.20	8	41.72	40.80	-1	6,863	-0.01%
2019/11/08	4	43.26	1	43.45	44.10	3	6,978	0.04%
2019/11/07	1	42.80	0	0.00	42.90	1	7,406	0.01%
2019/11/06	42	43.33	43	44.68	43.30	-1	7,756	-0.01%
2019/11/05	17	42.98	13	43.16	44.05	4	7,513	0.05%
2019/11/04	6	39.66	24	40.09	41.05	-18	6,716	-0.27%
2019/11/01	6	37.43	0	0.00	37.35	6	6,441	0.09%
2019/10/31	3	37.48	0	0.00	38.00	3	6,451	0.05%
2019/10/30	1	37.90	0	0.00	37.85	1	6,523	0.02%
2019/10/29	1	38.00	0	0.00	38.10	1	6,552	0.02%
2019/10/28	1	39.20	1	38.75	38.75	0	6,532	0.00%
2019/10/25	1	39.35	1	39.20	39.20	0	6,523	0.00%
2019/10/24	0	0.00	5	39.20	39.35	-5	6,450	-0.08%
2019/10/23	0	0.00	1	38.80	38.60	-1	6,442	-0.02%
2019/10/21	1	39.00	22	38.98	38.80	-21	6,538	-0.32%
2019/10/18	2	38.63	14	38.53	38.40	-12	6,464	-0.19%
2019/10/17	1	38.00	6	37.94	37.95	-5	6,408	-0.08%
2019/10/16	0	0.00	2	37.50	37.45	-2	6,441	-0.03%
2019/10/15	1	36.85	0	0.00	36.90	1	6,461	0.02%
2019/10/14	2	37.13	1	37.35	36.65	1	6,459	0.02%
2019/10/09	12	36.98	2	37.10	36.80	10	6,430	0.16%
2019/10/08	3	38.37	7	39.39	37.60	-4	6,393	-0.06%
2019/10/07	30	38.72	11	38.34	38.65	19	6,324	0.30%
2019/10/04	2	36.73	1	38.00	36.65	1	6,187	0.02%
2019/10/03	2	37.35	2	37.53	37.60	0	6,099	0.00%
2019/10/01	6	36.85	1	37.50	37.50	5	6,093	0.08%
2019/09/27	10	37.75	18	37.88	37.70	-8	6,045	-0.13%
2019/09/26	1	39.55	1	39.15	39.15	0	5,980	0.00%
2019/09/25	12	40.53	3	39.88	39.75	9	5,960	0.15%
2019/09/24	1	39.95	72	39.99	39.65	-71	5,910	-1.20%
2019/09/23	3	39.65	0	0.00	39.70	3	5,875	0.05%
2019/09/20	1	39.70	1	40.20	40.20	0	5,815	0.00%
2019/09/19	0	0.00	3	39.55	39.70	-3	5,713	-0.05%
2019/09/18	3	38.68	1	38.75	38.60	2	5,654	0.04%
2019/09/17	5	38.80	1	39.25	38.75	4	5,646	0.07%
2019/09/16	0	0.00	1	39.35	39.05	-1	5,621	-0.02%
2019/09/12	1	38.50	22	38.55	38.60	-21	5,580	-0.38%
2019/09/11	10	37.80	1	37.60	37.60	9	5,545	0.16%
2019/09/10	10	38.65	0	0.00	38.30	10	5,472	0.18%
2019/09/09	11	39.30	0	0.00	38.75	11	5,429	0.20%
2019/09/06	21	39.07	1	38.50	38.65	20	5,360	0.37%
2019/09/05	13	39.13	5	38.74	38.70	8	5,331	0.15%
2019/09/04	1	38.25	0	0.00	38.65	1	5,283	0.02%
2019/09/02	1	38.05	0	0.00	38.00	1	5,235	0.02%
2019/08/30	7	38.85	7	38.60	38.00	0	5,193	0.00%
2019/08/29	2	38.15	2	38.50	38.45	0	5,041	0.00%
2019/08/28	0	0.00	12	38.45	38.50	-12	4,961	-0.24%
2019/08/27	0	0.00	1	38.35	37.65	-1	4,855	-0.02%
2019/08/26	7	37.91	1	38.05	37.65	6	4,812	0.12%
2019/08/23	3	39.55	1	39.75	39.50	2	4,725	0.04%
2019/08/22	47	41.07	229	40.43	40.35	-182	4,597	-3.96%	大賣/鉅額交易
2019/08/21	16	39.85	20	40.16	41.50	-4	4,352	-0.09%
2019/08/20	14	39.28	312	38.66	38.70	-298	4,111	-7.25%	大賣/鉅額交易
2019/08/19	19	39.89	8	39.99	39.30	11	4,024	0.27%
2019/08/16	5	38.95	10	38.80	38.80	-5	3,812	-0.13%
2019/08/15	5	39.59	4	39.84	39.30	1	3,673	0.03%
2019/08/14	21	41.04	13	41.54	41.10	8	3,505	0.23%
2019/08/13	20	42.02	8	42.69	41.75	12	3,241	0.37%
2019/08/12	13	41.97	16	41.89	42.70	-3	2,930	-0.10%
2019/08/08	511	39.13	15	38.29	39.30	496	2,351	21.09%	大買/鉅額交易
2019/08/07	3	35.75	22	35.45	35.75	-19	1,848	-1.03%
2019/08/06	1	32.50	0	0.00	32.50	1	1,686	0.06%
2019/08/05	10	32.90	0	0.00	32.95	10	1,691	0.59%
2019/08/02	10	34.30	0	0.00	33.80	10	1,692	0.59%
2019/08/01	0	0.00	20	35.54	34.90	-20	1,663	-1.20%
2019/07/31	0	0.00	11	35.00	35.25	-11	1,583	-0.69%
2019/07/30	10	34.20	1	33.75	33.70	9	1,539	0.58%
2019/07/29	11	34.07	0	0.00	33.70	11	1,525	0.72%
2019/07/26	0	0.00	10	35.00	34.95	-10	1,500	-0.67%
2019/07/25	0	0.00	10	35.00	35.30	-10	1,480	-0.68%
2019/07/24	0	0.00	43	35.21	35.05	-43	1,462	-2.94%
2019/07/23	1	33.50	2	34.10	34.25	-1	1,394	-0.07%
2019/07/22	0	0.00	30	33.05	33.20	-30	1,314	-2.28%
2019/07/18	2	33.15	6	33.11	32.60	-4	1,302	-0.31%
2019/07/17	0	0.00	13	32.66	32.70	-13	1,280	-1.02%
2019/07/16	0	0.00	1	31.85	31.80	-1	1,255	-0.08%
2019/07/15	11	31.15	0	0.00	31.25	11	1,342	0.82%
2019/07/08	1	32.05	0	0.00	32.00	1	1,815	0.06%
2019/07/05	30	31.95	0	0.00	31.90	30	1,815	1.65%
2019/07/04	40	33.55	0	0.00	33.65	40	1,809	2.21%
2019/07/03	1	33.50	0	0.00	33.55	1	1,790	0.06%
2019/07/02	10	33.85	2	33.88	33.95	8	1,808	0.44%
2019/07/01	0	0.00	1	33.60	33.90	-1	1,803	-0.06%
2019/06/25	0	0.00	5	32.90	32.60	-5	1,902	-0.26%
2019/06/21	6	33.49	11	33.36	33.40	-5	1,954	-0.26%
2019/06/19	10	32.20	11	32.16	32.15	-1	1,931	-0.05%
2019/06/13	0	0.00	1	32.05	31.70	-1	1,984	-0.05%
2019/06/12	0	0.00	5	32.15	32.20	-5	2,033	-0.25%
2019/06/10	1	32.10	0	0.00	32.00	1	2,079	0.05%
2019/05/31	0	0.00	1	31.50	31.45	-1	2,220	-0.05%
2019/05/30	0	0.00	1	31.00	31.10	-1	2,233	-0.04%
2019/05/29	2	30.25	1	30.45	30.50	1	2,255	0.04%
2019/05/24	1	29.65	0	0.00	29.05	1	2,280	0.04%
2019/05/22	2	30.58	0	0.00	30.45	2	2,272	0.09%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/17	4	30.73	1	30.70	30.40	3	2,283	0.13%
2019/05/16	2	31.25	0	0.00	31.05	2	2,284	0.09%
2019/05/15	5	32.20	0	0.00	32.15	5	2,286	0.22%
2019/05/14	5	31.50	0	0.00	32.20	5	2,305	0.22%
2019/05/13	3	32.10	1	32.85	32.00	2	2,325	0.09%
2019/05/10	2	34.13	0	0.00	33.40	2	2,351	0.09%
2019/05/09	9	35.59	2	35.38	34.80	7	2,330	0.30%
2019/05/08	2	35.65	0	0.00	35.80	2	2,314	0.09%
2019/05/06	1	36.35	2	36.33	36.15	-1	2,309	-0.04%
2019/05/02	2	36.68	0	0.00	37.00	2	2,306	0.09%
2019/04/30	6	36.20	1	36.20	36.20	5	2,300	0.22%
2019/04/29	5	36.62	0	0.00	36.20	5	2,297	0.22%
2019/04/26	2	37.05	0	0.00	37.10	2	2,277	0.09%
2019/04/25	1	37.50	1	37.95	37.40	0	2,281	0.00%
2019/04/24	4	38.23	0	0.00	37.85	4	2,285	0.18%
2019/04/23	1	38.00	6	38.88	38.15	-5	2,274	-0.22%
2019/04/22	4	38.38	2	38.30	38.40	2	2,249	0.09%
2019/04/19	6	38.53	16	38.91	38.20	-10	2,243	-0.45%
2019/04/18	5	37.67	0	0.00	37.55	5	2,146	0.23%
2019/04/17	5	38.79	2	39.40	38.50	3	2,105	0.14%
2019/04/16	0	0.00	1	38.35	38.45	-1	1,992	-0.05%
2019/04/15	2	37.58	54	38.71	39.15	-52	1,931	-2.69%
2019/04/12	7	35.63	0	0.00	35.75	7	1,738	0.40%
2019/04/10	2	36.00	0	0.00	36.05	2	1,730	0.12%
2019/04/02	10	35.60	0	0.00	35.55	10	1,754	0.57%
2019/03/29	1	35.30	1	35.30	35.30	0	1,754	0.00%
2019/03/27	1	36.30	0	0.00	36.40	1	1,726	0.06%
2019/03/25	1	36.50	0	0.00	36.75	1	1,734	0.06%
2019/03/20	10	37.15	0	0.00	37.20	10	1,828	0.55%
2019/03/18	4	37.06	0	0.00	37.20	4	1,857	0.22%
2019/03/15	39	37.36	0	0.00	37.15	39	1,884	2.07%
2019/03/14	1	37.85	0	0.00	37.80	1	1,898	0.05%
2019/03/11	0	0.00	1	38.65	38.70	-1	2,083	-0.05%
2019/03/06	1	41.20	0	0.00	40.75	1	2,195	0.05%
2019/03/05	0	0.00	1	39.90	39.90	-1	2,215	-0.05%
2019/02/27	3	38.40	0	0.00	38.30	3	2,312	0.13%
2019/02/25	0	0.00	1	39.40	39.40	-1	2,323	-0.04%
2019/02/22	11	39.98	1	39.85	39.60	10	2,318	0.43%
2019/02/21	1	40.05	0	0.00	40.35	1	2,306	0.04%
2019/02/20	1	39.90	1	39.80	39.70	0	2,283	0.00%
2019/02/19	0	0.00	1	40.20	39.85	-1	2,275	-0.04%
2019/02/13	1	40.65	3	39.90	39.50	-2	2,184	-0.09%
2019/02/12	1	40.05	11	39.99	40.05	-10	2,166	-0.46%
2019/02/11	0	0.00	5	39.25	39.25	-5	2,133	-0.23%
2019/01/29	5	37.70	5	37.60	37.55	0	2,071	0.00%
2019/01/25	0	0.00	1	38.70	38.40	-1	2,078	-0.05%
2019/01/17	1	38.20	5	38.10	38.15	-4	2,068	-0.19%
2019/01/10	0	0.00	4	37.95	37.55	-4	2,014	-0.20%
2019/01/08	3	37.10	3	37.07	37.05	0	2,001	0.00%
2019/01/07	2	36.38	3	36.23	36.45	-1	1,985	-0.05%
2019/01/04	2	35.50	1	35.45	35.35	1	1,980	0.05%
2019/01/02	5	37.60	0	0.00	37.10	5	2,022	0.25%
2018/12/28	1	37.65	0	0.00	37.10	1	2,027	0.05%
2018/12/26	1	38.85	19	37.44	36.80	-18	2,078	-0.87%
2018/12/25	1	38.80	0	0.00	38.15	1	2,068	0.05%
2018/12/22	1	36.70	0	0.00	36.75	1	2,024	0.05%
2018/12/19	12	38.72	0	0.00	37.60	12	2,035	0.59%
2018/12/18	10	39.75	10	39.32	39.15	0	2,005	0.00%
2018/12/17	5	40.70	0	0.00	40.50	5	1,999	0.25%
2018/12/14	1	40.40	2	40.40	40.80	-1	1,974	-0.05%
2018/12/13	0	0.00	1	40.05	39.50	-1	1,936	-0.05%
2018/12/12	3	40.48	1	40.15	39.95	2	1,940	0.10%
2018/12/10	6	40.42	6	39.30	39.15	0	1,986	0.00%
2018/12/07	11	40.05	14	40.36	41.00	-3	1,952	-0.15%
2018/12/06	3	40.92	2	40.13	39.20	1	1,912	0.05%
2018/12/05	12	41.31	4	41.58	41.40	8	1,870	0.43%
2018/12/04	5	41.28	2	41.13	41.40	3	1,835	0.16%
2018/12/03	4	40.33	4	40.48	40.95	0	1,856	0.00%
2018/11/30	0	0.00	1	39.00	38.70	-1	1,851	-0.05%
2018/11/29	8	39.64	18	39.51	39.20	-10	1,870	-0.53%
2018/11/28	15	38.09	1	38.35	38.00	14	1,890	0.74%
2018/11/27	4	37.51	3	37.55	37.80	1	1,944	0.05%
2018/11/22	2	35.60	1	36.20	34.60	1	2,359	0.04%
2018/11/16	6	34.55	0	0.00	34.45	6	2,428	0.25%
2018/10/18	0	0.00	1	36.85	36.55	-1	2,756	-0.04%
2018/10/12	1	35.20	0	0.00	36.20	1	2,907	0.03%
2018/10/11	1	35.10	0	0.00	35.10	1	3,045	0.03%
2018/10/05	1	41.70	0	0.00	40.55	1	3,008	0.03%
2018/10/02	0	0.00	1	45.20	45.00	-1	3,024	-0.03%
2018/10/01	0	0.00	3	45.20	45.00	-3	2,999	-0.10%
2018/09/20	1	43.35	0	0.00	41.90	1	3,210	0.03%
2018/09/18	1	45.00	1	44.80	44.00	0	3,234	0.00%
2018/09/17	0	0.00	1	44.40	44.05	-1	3,223	-0.03%
2018/09/14	4	43.86	1	44.00	44.40	3	3,207	0.09%
2018/09/13	1	45.35	1	46.20	45.35	0	3,145	0.00%
2018/09/12	2	45.78	3	45.65	46.10	-1	3,142	-0.03%
2018/09/11	3	45.23	2	45.10	45.20	1	3,181	0.03%
2018/09/10	2	45.45	2	45.13	44.05	0	3,236	0.00%
2018/09/07	0	0.00	1	48.05	45.25	-1	3,224	-0.03%
2018/09/06	6	48.86	6	48.66	49.15	0	3,176	0.00%
2018/09/05	2	49.05	0	0.00	48.20	2	3,136	0.06%
2018/09/04	1	48.45	1	50.10	49.00	0	3,106	0.00%
2018/09/03	1	51.20	5	48.66	48.80	-4	3,051	-0.13%
2018/08/31	3	49.07	6	49.12	50.30	-3	2,962	-0.10%
2018/08/30	2	48.15	1	48.15	47.60	1	2,741	0.04%
2018/08/29	8	46.06	29	46.33	47.20	-21	2,671	-0.79%
2018/08/28	1	45.50	0	0.00	44.60	1	2,691	0.04%
2018/08/22	0	0.00	1	44.90	44.50	-1	2,667	-0.04%
2018/08/21	1	44.40	1	44.00	44.00	0	2,578	0.00%
2018/08/20	0	0.00	15	43.80	44.05	-15	2,574	-0.58%
2018/08/13	2	41.70	0	0.00	42.10	2	2,636	0.08%
2018/08/06	0	0.00	2	42.85	42.80	-2	2,635	-0.08%
2018/07/31	10	43.20	0	0.00	44.20	10	2,683	0.37%
2018/07/30	10	42.96	0	0.00	42.70	10	2,714	0.37%
2018/07/27	15	43.70	0	0.00	43.50	15	2,725	0.55%
2018/07/24	0	0.00	1	43.70	43.70	-1	2,666	-0.04%
2018/07/20	0	0.00	1	44.90	43.70	-1	2,688	-0.04%
2018/07/19	3	45.77	1	45.20	44.80	2	2,662	0.08%
2018/07/18	0	0.00	43	45.15	46.45	-43	2,624	-1.64%
2018/07/17	2	43.05	2	42.20	42.25	0	2,502	0.00%
2018/07/13	5	44.00	0	0.00	43.60	5	2,649	0.19%
2018/07/12	35	43.91	0	0.00	43.55	35	2,677	1.31%
2018/07/11	2	43.25	2	43.85	43.65	0	2,692	0.00%
2018/07/10	2	43.20	3	43.05	42.90	-1	2,662	-0.04%
2018/07/09	1	40.90	0	0.00	40.75	1	2,641	0.04%
2018/07/06	1	40.35	0	0.00	41.90	1	2,632	0.04%
2018/07/04	0	0.00	2	41.95	42.50	-2	2,618	-0.08%
2018/07/02	0	0.00	2	45.00	44.55	-2	2,564	-0.08%
2018/06/29	3	45.08	0	0.00	43.20	3	2,553	0.12%
2018/06/28	0	0.00	22	43.37	44.15	-22	2,405	-0.91%
2018/06/26	15	40.03	0	0.00	39.90	15	2,341	0.64%
2018/06/19	2	45.25	4	45.11	44.55	-2	2,338	-0.09%
2018/06/14	2	43.95	0	0.00	43.80	2	2,220	0.09%
2018/06/13	0	0.00	2	45.65	44.85	-2	2,199	-0.09%
2018/06/12	3	44.12	31	44.19	44.10	-28	2,191	-1.28%
2018/06/11	5	45.56	0	0.00	44.80	5	2,200	0.23%
2018/06/08	5	46.82	2	46.95	46.00	3	2,233	0.13%
2018/06/07	28	47.26	0	0.00	46.15	28	2,252	1.24%
2018/06/06	1	48.75	1	48.80	46.90	0	2,247	0.00%
2018/06/05	4	46.68	18	47.08	47.35	-14	2,178	-0.64%
2018/06/04	0	0.00	19	43.06	43.75	-19	2,015	-0.94%
2018/05/31	10	39.46	0	0.00	39.00	10	1,989	0.50%
2018/05/30	1	39.15	0	0.00	39.05	1	2,053	0.05%
2018/05/23	5	39.55	0	0.00	39.85	5	2,111	0.24%
2018/05/22	4	39.15	0	0.00	39.10	4	2,087	0.19%
2018/05/21	1	39.60	0	0.00	40.50	1	2,103	0.05%
2018/05/16	1	40.30	2	40.05	39.50	-1	2,181	-0.05%
2018/05/14	1	40.75	5	41.00	40.75	-4	2,261	-0.18%
2018/05/11	0	0.00	7	40.05	40.20	-7	2,269	-0.31%
2018/05/10	0	0.00	3	38.45	38.55	-3	2,244	-0.13%
2018/05/08	3	38.70	0	0.00	38.80	3	2,294	0.13%
2018/05/03	0	0.00	2	38.25	38.25	-2	2,464	-0.08%
2018/04/30	2	36.48	0	0.00	36.40	2	2,711	0.07%
2018/04/24	0	0.00	1	35.95	36.35	-1	2,757	-0.04%
2018/04/23	3	38.07	0	0.00	38.05	3	2,763	0.11%
2018/04/20	12	39.08	1	38.45	38.45	11	2,746	0.40%
2018/04/19	3	39.92	1	39.65	39.25	2	2,672	0.07%
2018/04/18	2	41.15	2	40.65	40.15	0	2,627	0.00%
2018/04/17	8	41.76	6	41.70	41.35	2	2,613	0.08%
2018/04/13	10	45.05	2	44.95	45.10	8	2,570	0.31%
2018/04/09	5	44.35	0	0.00	44.20	5	2,676	0.19%
2018/03/31	2	44.35	0	0.00	44.20	2	2,674	0.07%
2018/03/29	3	45.42	0	0.00	45.05	3	2,673	0.11%
2018/03/28	3	46.05	0	0.00	45.80	3	2,667	0.11%
2018/03/27	1	46.60	0	0.00	46.05	1	2,662	0.04%
2018/03/23	5	46.31	4	45.90	45.50	1	2,650	0.04%
2018/03/22	2	47.98	0	0.00	47.85	2	2,630	0.08%
2018/03/14	3	47.97	0	0.00	47.80	3	2,775	0.11%
2018/03/13	3	49.35	0	0.00	48.90	3	2,767	0.11%
2018/03/08	1	50.70	0	0.00	50.40	1	2,776	0.04%
2018/03/07	3	50.77	0	0.00	50.90	3	2,849	0.11%
2018/03/05	5	53.02	7	53.49	52.80	-2	2,915	-0.07%
2018/03/02	1	50.70	0	0.00	51.70	1	2,877	0.03%
2018/02/26	0	0.00	1	53.20	52.20	-1	2,943	-0.03%
2018/02/23	1	53.30	1	52.90	52.70	0	2,953	0.00%
2018/02/22	1	52.40	1	52.40	51.50	0	2,953	0.00%
2018/02/21	1	53.80	0	0.00	52.20	1	2,957	0.03%
2018/02/09	3	50.90	3	51.20	50.70	0	2,946	0.00%
2018/02/08	0	0.00	4	52.83	53.50	-4	2,918	-0.14%
2018/02/07	1	51.30	1	51.60	51.00	0	2,883	0.00%
2018/02/06	2	49.85	1	50.50	49.65	1	2,897	0.03%
2018/02/02	3	57.27	1	56.80	56.00	2	2,889	0.07%
2018/02/01	0	0.00	1	59.00	57.50	-1	2,945	-0.03%
2018/01/31	3	57.53	5	58.26	59.50	-2	2,934	-0.07%
2018/01/30	1	58.90	1	58.40	57.50	0	2,937	0.00%
2018/01/29	7	58.36	5	57.84	58.50	2	2,999	0.07%
2018/01/26	70	60.31	69	58.72	57.00	1	2,955	0.03%
2018/01/25	4	58.30	5	59.42	58.90	-1	2,847	-0.04%
2018/01/24	12	55.03	20	55.38	55.90	-8	2,779	-0.29%
2018/01/22	2	53.00	0	0.00	54.00	2	2,811	0.07%
2018/01/19	0	0.00	2	52.25	53.10	-2	2,819	-0.07%
2018/01/18	1	51.70	1	51.60	51.20	0	2,825	0.00%
2018/01/11	7	50.51	0	0.00	50.50	7	3,278	0.21%
2018/01/05	3	52.50	1	54.00	52.30	2	3,640	0.05%
2018/01/04	2	53.50	1	53.70	54.00	1	3,698	0.03%
2018/01/02	1	51.60	0	0.00	50.30	1	3,843	0.03%