建準 (2421)-元大-永春券商分點個股進出

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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	2	104.50	2	102.50	102.00	0	4,560	0.00%
2024/11/29	0	99.50	0	0.00	99.80	0	4,521	0.00%
2024/11/28	0	97.60	0.1	97.50	100.00	-0.1	4,518	0.00%
2024/11/27	0	99.90	0	0.00	99.50	0	4,488	0.00%
2024/11/26	3.2	103.00	2	102.50	102.50	1.2	4,504	0.03%
2024/11/25	2.4	104.17	1	104.50	104.50	1.4	4,491	0.03%
2024/11/22	6	104.07	12.1	103.79	105.00	-6.1	4,446	-0.14%
2024/11/21	0.1	99.20	1	99.60	98.70	-1	4,308	-0.02%
2024/11/20	1	99.60	0	0.00	99.70	1	4,329	0.02%
2024/11/19	0	0.00	1	98.70	99.00	-1	4,352	-0.02%
2024/11/18	1.1	97.50	1	100.50	97.00	0.1	4,363	0.00%
2024/11/15	0	0.00	3.1	103.66	102.00	-3.1	4,336	-0.07%
2024/11/14	0	0.00	4	103.13	102.00	-4	4,265	-0.09%
2024/11/12	6.1	99.29	0	0.00	98.00	6.1	4,133	0.15%
2024/11/11	0	99.50	10	99.90	101.00	-10	4,107	-0.24%
2024/11/08	13.2	99.62	43	99.43	99.40	-29.8	4,152	-0.72%
2024/11/07	6	102.50	0	0.00	102.50	6	4,196	0.14%
2024/11/06	0	0.00	4.4	102.36	102.50	-4.4	4,199	-0.10%
2024/11/05	0.2	98.20	4	97.53	97.90	-3.9	4,189	-0.09%
2024/11/04	1.4	97.02	0	0.00	97.10	1.4	4,227	0.03%
2024/11/01	3	96.53	2	97.40	98.40	1	4,257	0.02%
2024/10/30	24.2	98.49	18	97.38	96.50	6.2	4,269	0.15%
2024/10/29	2	98.41	1	98.30	98.90	1	4,262	0.02%
2024/10/28	2	103.24	1	102.00	101.50	1	4,215	0.02%
2024/10/25	1	105.50	0	0.00	103.50	1	4,174	0.02%
2024/10/24	3.1	105.48	2	104.50	102.50	1.1	4,196	0.03%
2024/10/23	4	107.50	1	107.00	107.00	3	4,149	0.07%
2024/10/22	21	105.00	0	0.00	105.50	21	4,121	0.51%
2024/10/21	20	107.70	3	107.00	106.50	17	4,102	0.42%
2024/10/18	10	110.55	11	110.77	108.50	-1	3,948	-0.03%
2024/10/17	21.1	109.21	17	108.33	108.50	4	3,659	0.11%
2024/10/16	17	107.29	62	108.53	108.50	-45	3,333	-1.35%
2024/10/15	3	100.17	17	99.87	99.30	-14	2,902	-0.48%
2024/10/14	69.1	99.95	12.1	101.61	98.10	57	2,848	2.00%
2024/10/11	12	99.84	10.1	99.12	102.00	1.9	2,627	0.07%
2024/10/09	2.1	95.39	0	0.00	92.80	2.1	2,517	0.08%
2024/10/08	0.1	93.80	0	0.00	94.60	0.1	2,537	0.00%
2024/10/07	0.1	94.80	0	0.00	94.70	0.1	2,597	0.00%
2024/09/30	2	94.61	0	0.00	92.40	2	2,769	0.07%
2024/09/26	0	0.00	4	96.28	95.00	-4	2,825	-0.14%
2024/09/23	0	0.00	2	96.25	95.90	-2	2,898	-0.07%
2024/09/19	0	0.00	2	94.35	95.30	-2	2,920	-0.07%
2024/09/18	0.1	92.90	0	0.00	92.50	0.1	2,943	0.00%
2024/09/16	0	0.00	0	93.80	94.10	0	2,959	0.00%
2024/09/13	0	89.80	0.1	89.94	90.40	0	2,974	0.00%
2024/09/12	0	0.00	0.1	89.80	89.60	-0.1	3,015	0.00%
2024/09/10	0.1	88.69	0	0.00	86.60	0.1	3,066	0.00%
2024/09/09	1	88.30	0	0.00	88.70	1	3,075	0.03%
2024/09/06	0	90.17	0	0.00	90.50	0	3,105	0.00%
2024/09/05	0	90.40	1	90.00	89.50	-1	3,132	-0.03%
2024/09/04	2	88.45	0.2	88.60	88.30	1.8	3,191	0.06%
2024/09/03	0	94.90	1	94.40	93.20	-1	3,231	-0.03%
2024/09/02	0	96.40	0	0.00	94.60	0	3,311	0.00%
2024/08/30	1	96.10	2	96.20	96.20	-1	3,365	-0.03%
2024/08/29	2	94.80	1	94.80	95.40	1	3,427	0.03%
2024/08/28	4	96.57	0	0.00	95.80	4	3,535	0.11%
2024/08/27	2.2	96.55	0	0.00	97.00	2.2	3,581	0.06%
2024/08/26	0	0.00	1	96.40	95.60	-1	3,606	-0.03%
2024/08/23	2	93.85	10	93.10	94.10	-8	3,630	-0.22%
2024/08/22	0	0.00	1	95.00	95.20	-1	3,734	-0.03%
2024/08/21	0.1	94.10	0	0.00	94.30	0.1	3,823	0.00%
2024/08/20	1	97.29	1	96.00	96.00	0	3,818	0.00%
2024/08/19	1	93.70	2	94.50	94.10	-1	3,837	-0.03%
2024/08/16	1	92.80	1	92.70	93.10	0	3,862	0.00%
2024/08/14	0.3	93.80	2	92.40	92.60	-1.7	3,855	-0.04%
2024/08/13	1	92.00	0	0.00	93.00	1	3,879	0.03%
2024/08/12	1	91.30	0.7	91.90	92.20	0.3	3,885	0.01%
2024/08/09	3.7	93.85	2	93.00	92.20	1.7	3,859	0.04%
2024/08/08	1	91.60	5	93.70	94.40	-4	3,780	-0.11%
2024/08/07	4	91.73	1	92.30	92.10	3	3,792	0.08%
2024/08/06	1.1	86.18	2	87.90	87.80	-0.9	3,862	-0.02%
2024/08/05	3.6	87.68	0	0.00	87.30	3.6	3,924	0.09%
2024/08/02	3	97.63	1	96.50	97.00	2	3,915	0.05%
2024/07/31	0.1	95.10	0	0.00	95.10	0.1	3,907	0.00%
2024/07/30	0.1	93.30	0	0.00	96.00	0.1	3,916	0.00%
2024/07/29	1.2	96.34	1	92.80	92.70	0.2	3,924	0.00%
2024/07/26	1	97.00	2	96.50	97.20	-1	3,936	-0.03%
2024/07/22	0.1	98.10	4	98.30	97.30	-3.9	4,026	-0.10%
2024/07/19	0	0.00	0.2	103.00	103.00	-0.2	4,034	0.00%
2024/07/18	0.1	103.00	2	102.00	103.00	-1.9	4,092	-0.05%
2024/07/17	1	104.50	0	0.00	106.00	1	4,093	0.02%
2024/07/16	2.1	103.55	0	0.00	104.00	2.1	4,119	0.05%
2024/07/15	1.2	103.07	1	103.00	104.00	0.2	4,192	0.00%
2024/07/12	2.4	103.83	2	104.25	104.50	0.4	4,254	0.01%
2024/07/11	1.5	105.50	5	104.90	106.00	-3.5	4,271	-0.08%
2024/07/10	0.2	106.71	20	105.50	106.00	-19.8	4,331	-0.46%
2024/07/09	3.2	106.61	2.5	106.20	108.00	0.7	4,367	0.02%
2024/07/08	3.7	107.62	2	107.50	108.50	1.7	4,344	0.04%
2024/07/05	1.5	110.83	5.1	111.08	111.50	-3.6	4,332	-0.08%
2024/07/04	2.2	108.50	0	0.00	109.00	2.2	4,386	0.05%
2024/07/03	1.2	108.67	2.5	109.70	110.00	-1.3	4,431	-0.03%
2024/07/02	2.5	111.90	1	111.50	111.50	1.5	4,543	0.03%
2024/07/01	1	113.00	0.5	113.00	112.50	0.5	4,603	0.01%
2024/06/28	1.3	114.50	22	114.82	115.00	-20.7	4,744	-0.44%
2024/06/27	2	113.25	1.1	114.43	114.50	1	4,929	0.02%
2024/06/26	0	0.00	6	113.50	114.00	-6	5,771	-0.10%
2024/06/25	3	111.50	4	112.38	114.50	-1	6,029	-0.02%
2024/06/24	2.2	113.46	1	113.51	114.50	1.2	6,351	0.02%
2024/06/21	0.2	114.00	0	114.00	114.50	0.2	6,800	0.00%
2024/06/20	4.1	112.01	1.3	112.62	113.00	2.8	6,943	0.04%
2024/06/19	3.1	111.50	1	112.00	112.00	2.1	6,973	0.03%
2024/06/18	4	109.13	0	0.00	111.00	4	6,998	0.06%
2024/06/17	1.2	110.17	0	0.00	109.00	1.2	7,065	0.02%
2024/06/14	3	110.67	2	111.25	112.00	1	7,189	0.01%
2024/06/13	0.1	111.00	0.2	111.50	112.00	-0.2	7,281	0.00%
2024/06/12	1	107.50	1	108.50	109.50	0	7,327	0.00%
2024/06/11	3.9	110.71	0	0.00	108.50	3.9	7,442	0.05%
2024/06/07	8.1	112.80	27	111.48	111.00	-18.9	7,701	-0.25%
2024/06/06	13	118.35	5	119.00	115.50	8	7,775	0.10%
2024/06/04	7.1	118.18	6	116.58	117.00	1.1	8,010	0.01%
2024/06/03	10	121.00	1.1	120.96	120.00	8.9	8,330	0.11%
2024/05/31	4	117.00	2.2	117.23	118.00	1.8	8,603	0.02%
2024/05/30	1.2	116.28	1	116.00	115.00	0.2	8,694	0.00%
2024/05/29	2	117.00	0	0.00	117.50	2	8,895	0.02%
2024/05/28	0	0.00	1	120.00	116.50	-1	9,087	-0.01%
2024/05/27	1.1	116.91	2.3	116.96	117.50	-1.2	9,196	-0.01%
2024/05/24	3	111.83	0.1	112.00	112.00	3	9,253	0.03%
2024/05/23	0	0.00	6	114.00	113.50	-6	9,394	-0.06%
2024/05/22	3	115.50	4	115.75	115.50	-1	9,767	-0.01%
2024/05/21	3	114.33	2	114.75	114.50	1	10,031	0.01%
2024/05/20	0.1	113.50	0	0.00	114.00	0.1	10,135	0.00%
2024/05/17	1	112.50	0	0.00	114.00	1	10,330	0.01%
2024/05/16	3	112.33	0.3	114.00	113.00	2.7	10,523	0.03%
2024/05/15	1.1	113.45	0	0.00	112.50	1.1	10,805	0.01%
2024/05/14	2.2	112.75	1	114.00	114.00	1.2	11,284	0.01%
2024/05/13	3.2	111.57	0	0.00	112.00	3.2	12,076	0.03%
2024/05/10	12.5	115.21	25	116.76	114.50	-12.6	12,864	-0.10%
2024/05/09	29	116.57	23	117.54	119.50	6	13,255	0.05%
2024/05/08	1	113.50	3	115.33	115.50	-2	13,367	-0.01%
2024/05/06	1	112.50	3	112.67	114.00	-2	14,664	-0.01%
2024/05/03	2	114.25	2	112.25	111.50	0	14,980	0.00%
2024/04/30	5	113.60	2.5	113.20	112.50	2.5	15,649	0.02%
2024/04/29	0	0.00	1	115.01	116.00	-1	16,083	-0.01%
2024/04/26	9	115.17	2	113.50	113.00	7	16,379	0.04%
2024/04/25	0.2	112.00	2	112.00	110.50	-1.8	16,446	-0.01%
2024/04/24	1.2	114.10	1	114.50	113.50	0.2	16,450	0.00%
2024/04/22	2.2	111.89	0.2	111.94	109.00	2	16,612	0.01%
2024/04/19	0.1	112.32	2	112.50	112.00	-1.9	16,680	-0.01%
2024/04/18	2.1	115.01	1	115.00	115.50	1.1	16,710	0.01%
2024/04/17	1	116.50	0.1	117.00	116.50	0.9	16,805	0.01%
2024/04/16	3.1	115.69	0	0.00	115.50	3.1	16,969	0.02%
2024/04/15	4.2	120.76	3.3	121.12	120.50	0.9	17,056	0.01%
2024/04/12	4	123.38	2	124.00	123.00	2	17,061	0.01%
2024/04/11	1.6	122.58	1.2	123.18	122.50	0.4	17,176	0.00%
2024/04/10	7	125.69	3.5	124.93	123.00	3.4	17,267	0.02%
2024/04/09	9.2	129.52	7	128.57	128.00	2.2	17,307	0.01%
2024/04/08	6	130.84	6	131.92	132.50	0	17,458	0.00%
2024/04/03	4	128.50	6	128.67	128.50	-2	17,543	-0.01%
2024/04/02	10	130.20	1.2	131.37	128.50	8.9	17,602	0.05%
2024/04/01	7.6	130.51	6.2	132.94	134.00	1.4	17,668	0.01%
2024/03/29	26.5	136.94	32.7	137.49	131.00	-6.2	17,620	-0.04%
2024/03/28	22.1	131.73	14.2	131.99	131.50	7.9	17,305	0.05%
2024/03/27	28.5	129.88	22.6	131.07	132.00	5.9	17,599	0.03%
2024/03/26	18.2	128.25	16.1	127.72	129.00	2.2	17,322	0.01%
2024/03/25	3.1	124.35	5	124.70	125.50	-1.9	16,892	-0.01%
2024/03/22	0.1	120.75	0.6	121.00	120.50	-0.5	16,746	0.00%
2024/03/21	1	120.50	1	119.00	120.00	0	16,697	0.00%
2024/03/20	0.1	120.00	3	121.67	119.00	-2.9	16,679	-0.02%
2024/03/19	4.1	120.39	3	122.33	122.00	1.1	16,634	0.01%
2024/03/18	3.1	118.60	5	120.70	123.00	-1.9	16,533	-0.01%
2024/03/15	2.1	118.26	0.1	118.00	117.50	2	16,458	0.01%
2024/03/14	6.1	117.93	10	118.10	118.00	-3.9	16,399	-0.02%
2024/03/13	17.2	120.52	5.7	119.18	118.50	11.5	16,296	0.07%
2024/03/12	2	123.50	12	125.50	126.00	-10	16,042	-0.06%
2024/03/11	8	123.25	5	123.50	123.50	3	16,071	0.02%
2024/03/08	13.1	125.34	12.5	125.29	123.00	0.7	16,014	0.00%
2024/03/07	30.5	129.33	15	128.63	125.00	15.5	15,879	0.10%
2024/03/06	27.3	133.08	24.1	133.81	133.50	3.2	15,534	0.02%
2024/03/05	8	130.44	16	130.88	131.00	-8	15,236	-0.05%
2024/03/04	15.3	128.85	12.2	129.56	127.00	3.1	15,135	0.02%
2024/03/01	19	130.22	14.3	129.30	131.00	4.7	14,965	0.03%
2024/02/29	14.1	127.51	13	126.35	127.00	1.1	14,759	0.01%
2024/02/27	11.5	125.20	7	123.43	124.50	4.5	14,539	0.03%
2024/02/26	34.2	126.38	5	126.20	127.50	29.2	14,411	0.20%
2024/02/23	26.3	128.60	60.9	126.95	125.00	-34.6	14,288	-0.24%
2024/02/22	10.1	136.72	38	136.89	132.50	-27.9	13,948	-0.20%
2024/02/21	3	131.67	1	133.00	132.00	2	13,715	0.01%
2024/02/20	12.5	132.00	10.1	132.09	134.00	2.4	13,634	0.02%
2024/02/19	10.1	136.19	14	136.04	134.50	-3.9	13,535	-0.03%
2024/02/16	23.2	135.41	5	135.30	136.00	18.2	13,404	0.14%
2024/02/15	123.2	138.58	66.1	138.60	138.00	57.1	13,144	0.43%	大買/
2024/02/05	37.3	136.83	35.7	137.44	132.50	1.5	12,740	0.01%
2024/02/02	38.2	128.57	67.5	133.19	134.50	-29.3	12,054	-0.24%
2024/02/01	8.2	120.17	37.7	122.15	122.50	-29.5	11,430	-0.26%
2024/01/31	16	116.72	16.1	117.15	116.50	-0.1	11,199	0.00%
2024/01/30	24	119.46	35.3	119.86	118.00	-11.3	11,261	-0.10%
2024/01/29	34	116.62	40.3	115.13	117.00	-6.2	10,883	-0.06%
2024/01/26	11.1	110.20	16.2	111.66	109.00	-5.1	10,329	-0.05%
2024/01/25	22.1	109.47	4	108.38	109.00	18.1	10,066	0.18%
2024/01/24	30	112.80	14.9	111.92	111.50	15.1	9,756	0.15%
2024/01/23	12	109.08	10.1	110.61	111.50	1.9	9,444	0.02%
2024/01/22	15.7	104.54	16	105.66	107.50	-0.3	8,967	0.00%
2024/01/19	4	99.55	4	98.43	100.50	0	8,676	0.00%
2024/01/18	2	96.50	3	96.73	95.60	-1	8,518	-0.01%
2024/01/17	8.2	98.26	2	98.95	97.70	6.2	8,490	0.07%
2024/01/16	3.2	100.63	16.2	101.55	99.40	-13.1	8,459	-0.15%
2024/01/12	1.1	103.00	0.3	102.50	102.50	0.8	8,275	0.01%
2024/01/11	19.3	101.82	6	101.33	101.50	13.3	8,245	0.16%
2024/01/10	14	99.70	8	100.04	102.00	6	8,263	0.07%
2024/01/09	1.3	98.63	2	98.30	97.50	-0.8	8,176	-0.01%
2024/01/08	1	99.40	2	98.45	98.10	-1	8,102	-0.01%
2024/01/05	14	99.50	5	100.12	98.70	9	8,110	0.11%
2024/01/04	15.3	101.88	7	104.14	101.00	8.3	8,137	0.10%
2024/01/03	12.1	105.09	5.1	106.00	104.50	7.1	8,332	0.08%
2024/01/02	5.1	109.41	0	0.00	109.00	5.1	8,274	0.06%
2023/12/29	6	108.00	15	107.87	107.50	-9	8,143	-0.11%
2023/12/28	4	106.25	2	106.25	105.50	2	8,057	0.02%
2023/12/27	20.2	107.33	18	107.47	108.00	2.2	8,127	0.03%
2023/12/26	23	105.83	23	105.30	106.00	0	8,206	0.00%
2023/12/25	14.2	108.55	10	109.50	105.00	4.2	8,301	0.05%
2023/12/22	7	105.79	15.7	105.46	106.00	-8.7	7,963	-0.11%
2023/12/21	36.1	95.12	41	95.49	96.50	-4.9	7,744	-0.06%
2023/12/20	2	94.95	0	0.00	94.70	2	7,812	0.03%
2023/12/19	1.1	92.35	0	0.00	93.60	1.1	7,904	0.01%
2023/12/18	1	94.20	13	93.52	93.60	-12	7,947	-0.15%
2023/12/15	11.3	95.04	4	95.00	93.80	7.3	8,032	0.09%
2023/12/14	14	95.41	17.1	95.25	95.10	-3.1	8,186	-0.04%
2023/12/13	1	93.80	1	95.66	94.10	0	8,232	0.00%
2023/12/11	3.2	94.33	0.9	94.59	94.20	2.3	8,382	0.03%
2023/12/08	2	95.55	1	96.20	95.30	1	8,450	0.01%
2023/12/07	27.1	95.47	20	94.84	94.70	7.1	8,538	0.08%
2023/12/06	48.4	97.55	46	98.85	95.40	2.4	8,671	0.03%
2023/12/05	32	95.34	35	96.31	96.20	-3	8,706	-0.03%
2023/12/04	7	95.06	0	0.00	94.00	7	8,737	0.08%
2023/12/01	0	0.00	2	99.20	99.00	-2	8,752	-0.02%
2023/11/30	2	98.75	2	98.55	98.40	0	8,901	0.00%
2023/11/29	1	100.00	1	99.80	99.60	0	8,945	0.00%
2023/11/28	0	0.00	3	96.87	98.50	-3	9,067	-0.03%
2023/11/27	2	94.15	2.3	94.57	93.60	-0.3	9,242	0.00%
2023/11/22	1	99.70	1	99.00	99.10	0	10,020	0.00%
2023/11/21	2	101.25	1	101.00	101.50	1	10,285	0.01%
2023/11/20	0	0.00	10	99.64	102.00	-10	10,949	-0.09%
2023/11/17	2	100.00	2	99.50	100.00	0	11,177	0.00%
2023/11/16	18.2	100.55	5	100.40	101.00	13.2	11,857	0.11%
2023/11/15	1	99.10	3	99.47	98.80	-2	12,273	-0.02%
2023/11/14	2	97.30	0	0.00	97.10	2	12,830	0.02%
2023/11/13	1	97.90	6	98.13	97.90	-5	13,796	-0.04%
2023/11/10	2.2	95.94	7	96.44	95.20	-4.8	14,333	-0.03%
2023/11/09	13	99.57	9	98.46	99.60	4	14,575	0.03%
2023/11/08	32	100.25	25.5	99.24	98.90	6.5	14,633	0.04%
2023/11/07	5	97.40	7.1	96.92	97.50	-2.1	14,402	-0.01%
2023/11/06	13	97.19	9.1	96.99	99.70	3.9	14,182	0.03%
2023/11/03	3	90.70	3	91.77	90.80	0	13,849	0.00%
2023/11/02	8	93.39	2	91.80	93.00	6	13,830	0.04%
2023/10/31	0.1	88.00	1.5	87.37	87.00	-1.4	13,888	-0.01%
2023/10/30	1	91.70	0	0.00	90.40	1	13,898	0.01%
2023/10/27	1	90.50	0	0.00	90.10	1	13,997	0.01%
2023/10/26	1.1	89.53	5	90.48	89.40	-3.9	14,060	-0.03%
2023/10/25	2.3	93.49	0	0.00	93.10	2.3	14,076	0.02%
2023/10/24	1.2	93.37	3	93.13	94.50	-1.8	14,810	-0.01%
2023/10/23	3	93.43	2	93.80	92.20	1	15,327	0.01%
2023/10/20	0.2	92.15	1	92.40	92.50	-0.8	15,897	0.00%
2023/10/19	1	93.10	0	0.00	93.80	1	16,900	0.01%
2023/10/18	3.1	96.60	3	96.07	95.00	0.1	17,819	0.00%
2023/10/17	2.1	101.38	0	100.50	99.90	2	17,877	0.01%
2023/10/16	2.3	104.26	1	103.00	103.00	1.3	18,907	0.01%
2023/10/13	0.1	106.00	2	105.75	106.00	-1.9	19,585	-0.01%
2023/10/12	2.2	106.70	4.3	108.40	108.50	-2.1	20,038	-0.01%
2023/10/11	7.1	107.52	14	110.54	105.00	-7	20,439	-0.03%
2023/10/06	2	117.75	1	117.50	116.50	1	20,700	0.00%
2023/10/05	5	116.90	2	118.25	118.50	3	20,878	0.01%
2023/10/04	1.1	116.00	3.1	117.01	117.00	-2	20,883	-0.01%
2023/10/03	4	120.88	2	120.75	119.50	2	20,916	0.01%
2023/10/02	14	122.14	19.1	121.96	122.00	-5.1	20,971	-0.02%
2023/09/28	11	116.68	12	116.38	116.50	-1	20,867	0.00%
2023/09/27	16.1	113.78	16	114.25	115.00	0.1	20,852	0.00%
2023/09/26	11	113.05	8	111.94	111.00	3	21,236	0.01%
2023/09/25	3	110.50	3.2	109.21	109.50	-0.2	21,345	0.00%
2023/09/22	1	105.50	2	108.50	109.50	-1	21,354	0.00%
2023/09/21	1	107.50	0	0.00	106.50	1	21,289	0.00%
2023/09/20	3.1	107.02	1	107.00	107.50	2.1	21,308	0.01%
2023/09/19	2.1	106.50	0.1	106.00	107.00	2	21,372	0.01%
2023/09/18	3	110.51	4	111.00	110.50	-1	21,265	0.00%
2023/09/15	11.3	114.62	11	113.55	115.50	0.3	21,287	0.00%
2023/09/14	5	115.30	2	115.75	115.50	3	21,379	0.01%
2023/09/13	0	0.00	2	111.50	112.50	-2	21,744	-0.01%
2023/09/12	5.3	115.08	18	113.28	113.50	-12.7	21,932	-0.06%
2023/09/11	3.1	115.99	3	115.33	115.50	0.1	22,143	0.00%
2023/09/08	8	120.56	3	121.33	120.50	5	22,151	0.02%
2023/09/07	6	124.42	2	125.00	124.50	4	22,155	0.02%
2023/09/06	6	128.08	4	127.00	127.00	2	22,432	0.01%
2023/09/05	5	125.00	3.1	125.50	126.50	1.9	22,712	0.01%
2023/09/04	7	126.86	4	128.00	128.00	3	22,644	0.01%
2023/09/01	9	130.11	4	129.51	128.50	5	22,782	0.02%
2023/08/31	7.1	133.35	6.2	134.64	136.00	0.9	22,757	0.00%
2023/08/30	13.1	134.45	6.6	132.38	132.00	6.6	22,673	0.03%
2023/08/29	8.2	133.21	4	132.63	132.00	4.2	22,883	0.02%
2023/08/28	6.2	134.42	5.6	134.57	132.50	0.6	22,896	0.00%
2023/08/25	12.3	143.37	14.1	142.19	141.00	-1.8	22,831	-0.01%
2023/08/24	33.2	150.84	45.1	149.25	144.50	-11.9	22,784	-0.05%
2023/08/23	17	147.03	17	146.41	145.00	0	22,838	0.00%
2023/08/22	72.1	149.00	47	148.19	145.50	25.1	23,738	0.11%
2023/08/21	19	144.87	22.4	147.11	151.00	-3.4	23,305	-0.01%
2023/08/18	42	142.33	49.1	141.59	137.50	-7.1	22,972	-0.03%
2023/08/17	64	146.79	50.4	147.50	147.50	13.6	22,528	0.06%
2023/08/16	38.1	135.68	41	138.50	143.50	-2.9	21,786	-0.01%
2023/08/15	19	129.92	14	131.43	130.50	5	21,880	0.02%
2023/08/14	3	129.49	2	123.50	124.00	1	21,769	0.00%
2023/08/11	6.1	126.92	1	130.00	130.00	5.1	21,742	0.02%
2023/08/10	3	123.50	0	0.00	123.50	3	21,931	0.01%
2023/08/09	0	0.00	2	137.00	137.00	-2	21,988	-0.01%
2023/08/08	5.1	136.78	7	136.57	136.00	-2	22,187	-0.01%
2023/08/07	36.1	135.12	6	138.41	139.00	30.1	22,401	0.13%
2023/08/04	0.5	123.10	2	122.00	128.50	-1.5	22,641	-0.01%
2023/08/02	2.4	119.53	2	118.00	117.00	0.4	23,300	0.00%
2023/08/01	0.3	126.41	11.1	125.19	130.00	-10.8	24,394	-0.04%
2023/07/31	1.4	133.53	6	131.92	132.00	-4.6	24,482	-0.02%
2023/07/28	0	138.50	13	141.85	144.50	-13	24,568	-0.05%
2023/07/27	63.6	150.17	53	149.84	145.00	10.6	24,523	0.04%
2023/07/26	57	143.03	47	144.91	141.00	10	23,764	0.04%
2023/07/25	22	144.16	50	144.42	139.00	-28	23,183	-0.12%
2023/07/24	60.3	145.46	65	143.27	143.50	-4.7	22,575	-0.02%
2023/07/21	78	131.45	64.2	132.80	137.50	13.8	21,528	0.06%
2023/07/20	6	123.33	5.1	121.24	125.00	0.9	20,557	0.00%
2023/07/19	109.2	112.87	136.6	113.40	114.00	-27.4	20,318	-0.13%	大買/大賣/
2023/07/18	85.2	107.53	60.1	108.59	112.50	25	19,201	0.13%
2023/07/17	13	99.41	27	98.54	102.50	-14	18,442	-0.08%
2023/07/14	71.1	99.45	52	99.85	101.00	19.1	17,939	0.11%
2023/07/13	71	100.38	77	97.16	96.30	-6	17,454	-0.03%
2023/07/12	12.6	94.03	13.2	94.09	93.80	-0.6	17,025	0.00%
2023/07/11	5	92.84	1.3	91.09	90.70	3.7	16,783	0.02%
2023/07/10	4	91.43	5	90.60	90.10	-1	16,667	-0.01%
2023/07/07	11	96.34	3	94.07	92.80	8	16,520	0.05%
2023/07/06	3	99.50	15	99.45	96.70	-12	16,301	-0.07%
2023/07/05	51.1	101.14	33	102.53	102.00	18.1	16,095	0.11%
2023/07/04	44	104.02	76.1	105.14	108.00	-32.1	15,884	-0.20%
2023/07/03	53	99.24	37	98.81	102.00	16	15,347	0.10%
2023/06/30	28	92.45	31.2	92.91	93.00	-3.2	14,909	-0.02%
2023/06/29	0	0.00	2.1	91.04	91.40	-2.1	14,811	-0.01%
2023/06/28	0.1	88.74	3	89.24	89.30	-2.9	14,780	-0.02%
2023/06/27	4.2	87.19	57.5	87.21	87.00	-53.3	14,780	-0.36%
2023/06/26	15	90.00	1	89.80	89.80	14	14,745	0.10%
2023/06/21	2	91.20	3	91.47	92.10	-1	14,717	-0.01%
2023/06/20	27.8	91.24	28	90.88	90.40	-0.2	14,682	0.00%
2023/06/19	113.7	94.71	49.1	91.72	90.20	64.7	14,599	0.44%	大買/
2023/06/16	76	92.79	83.1	92.16	92.00	-7.1	14,162	-0.05%
2023/06/15	8.6	91.94	37	90.40	90.10	-28.4	13,900	-0.20%
2023/06/14	118.1	90.61	80.1	90.67	92.70	38	13,578	0.28%	大買/
2023/06/13	5.1	87.92	42	87.95	88.30	-37	13,405	-0.28%
2023/06/12	44.1	85.37	39	85.46	85.10	5.1	13,270	0.04%
2023/06/09	146	91.69	111	91.54	91.20	35	12,936	0.27%	大買/大賣/
2023/06/08	1	89.17	2	88.45	88.40	-1	12,556	-0.01%
2023/06/07	96	90.66	96	90.08	89.80	0	12,450	0.00%
2023/06/06	6	88.22	6	88.25	87.60	0	12,210	0.00%
2023/06/05	8	87.30	10	88.10	87.90	-2	12,078	-0.02%
2023/06/02	20	88.91	111	88.03	87.90	-91	11,920	-0.76%	大賣/
2023/06/01	75	87.78	29	87.86	88.20	46	11,438	0.40%
2023/05/31	127	85.96	76	85.73	86.80	51	11,172	0.46%	大買/
2023/05/30	12	88.78	4	87.98	87.90	8	10,847	0.07%
2023/05/29	84	87.28	111	91.00	89.00	-27	10,580	-0.26%	大賣/
2023/05/26	82	85.82	114	85.27	84.50	-32	9,771	-0.33%	大賣/
2023/05/25	56	81.29	8	80.99	81.50	48	8,547	0.56%
2023/05/24	8	72.60	9.1	72.27	74.10	-1.1	8,237	-0.01%
2023/05/23	3	72.40	5	72.22	72.00	-2	8,023	-0.02%
2023/05/22	79	72.68	86	71.67	72.30	-7	7,791	-0.09%
2023/05/19	144	71.72	157.1	71.03	71.70	-13.1	7,502	-0.17%	大買/大賣/
2023/05/18	15	67.46	17	67.87	68.20	-2	6,752	-0.03%
2023/05/17	16	66.15	16	66.09	66.30	0	6,480	0.00%
2023/05/16	69.2	66.57	66	65.66	64.80	3.2	6,224	0.05%
2023/05/15	3	64.80	0	0.00	65.50	3	5,967	0.05%
2023/05/12	3	63.50	4	64.63	65.00	-1	5,841	-0.02%
2023/05/11	32	66.22	36.2	66.00	65.00	-4.2	5,603	-0.07%
2023/05/10	67.2	67.61	66	67.45	68.20	1.2	5,334	0.02%
2023/05/09	82	67.11	112	67.54	67.60	-30	4,964	-0.60%	大賣/
2023/05/08	85	64.09	128	63.75	66.00	-43	4,214	-1.02%	大賣/
2023/05/05	21	60.62	19	61.42	61.60	2	3,060	0.07%
2023/05/04	3	55.53	17	55.43	56.00	-14	2,856	-0.49%
2023/05/03	3	53.17	0	0.00	52.50	3	2,667	0.11%
2023/05/02	3	54.10	4	53.43	54.00	-1	2,645	-0.04%
2023/04/28	5	52.50	3	52.60	52.60	2	2,610	0.08%
2023/04/27	1	52.00	0	0.00	51.80	1	2,589	0.04%
2023/04/26	0	0.00	1	52.20	52.50	-1	2,571	-0.04%
2023/04/25	2	50.65	3	52.63	50.90	-1	2,543	-0.04%
2023/04/21	5	52.04	16	51.66	51.30	-11	2,474	-0.44%
2023/04/20	1	53.50	8	53.05	53.30	-7	2,475	-0.28%
2023/04/19	5	54.20	7	55.00	53.70	-2	2,460	-0.08%
2023/04/18	16	55.55	4	54.83	55.00	12	2,436	0.49%
2023/04/17	20	55.12	10	55.52	56.00	10	2,334	0.43%
2023/04/14	13	53.12	3	52.93	52.90	10	2,157	0.46%
2023/04/12	1	52.80	0	0.00	52.80	1	2,106	0.05%
2023/04/11	0	0.00	1	51.70	53.00	-1	2,068	-0.05%
2023/04/10	1	51.80	0	0.00	51.80	1	2,011	0.05%
2023/04/07	3	52.43	0	0.00	51.70	3	1,988	0.15%
2023/04/06	2	52.80	5	53.38	53.50	-3	1,946	-0.15%
2023/03/31	2	52.15	1	52.50	52.40	1	1,896	0.05%
2023/03/30	5	53.02	4	53.18	52.50	1	1,873	0.05%
2023/03/29	3	52.00	5	52.06	52.00	-2	1,822	-0.11%
2023/03/28	5	51.74	5.2	51.58	51.80	-0.1	1,782	-0.01%
2023/03/27	5.2	52.56	14	52.96	52.90	-8.9	1,692	-0.52%
2023/03/24	10	51.47	7	51.40	51.40	3	1,583	0.19%
2023/03/23	6	50.90	10.1	51.40	51.30	-4.1	1,535	-0.27%
2023/03/22	9.1	50.06	19.1	50.36	50.50	-10	1,470	-0.68%
2023/03/21	7.1	48.73	7	49.40	49.10	0.1	1,364	0.01%
2023/03/20	3	48.43	1	48.30	47.60	2	1,311	0.15%
2023/03/17	3	48.08	0	0.00	48.10	3	1,344	0.22%
2023/03/15	5	48.27	10	48.60	47.85	-5	1,490	-0.34%
2023/03/14	0	0.00	1	46.45	46.95	-1	1,519	-0.07%
2023/03/13	1	45.85	0	0.00	46.10	1	1,515	0.07%
2023/03/09	0	0.00	1	45.20	45.05	-1	1,548	-0.06%
2023/03/08	0	0.00	5	44.86	45.30	-5	1,570	-0.32%
2023/03/07	1	44.00	1	44.05	43.85	0	1,554	0.00%
2023/02/03	1	42.95	0	0.00	43.30	1	2,165	0.05%
2023/01/30	1	42.35	0	0.00	42.40	1	2,213	0.05%
2023/01/17	1	41.45	0	0.00	41.35	1	2,223	0.04%
2023/01/13	1	41.50	0	0.00	41.05	1	2,258	0.04%
2023/01/12	2	41.35	2	41.60	41.35	0	2,292	0.00%
2023/01/10	0	0.00	1	42.30	42.10	-1	2,314	-0.04%
2023/01/09	0	0.00	1	43.85	43.85	-1	2,288	-0.04%
2023/01/04	0	0.00	1	42.60	42.60	-1	2,395	-0.04%
2022/12/30	0	43.10	0	0.00	42.70	0	2,419	0.00%
2022/12/28	1	43.55	0	44.15	43.40	1	2,443	0.04%
2022/12/22	1	46.20	1	46.75	46.15	0	2,406	0.00%
2022/12/21	0	0.00	3	45.90	45.80	-3	2,399	-0.13%
2022/12/20	1	45.37	0	0.00	44.85	1	2,388	0.04%
2022/12/16	0	0.00	2	46.90	46.70	-2	2,366	-0.08%
2022/12/15	0	0.00	2	46.70	46.90	-2	2,336	-0.09%
2022/12/14	3	45.78	14	45.93	46.00	-11	2,312	-0.48%
2022/12/13	1	44.40	1	44.90	44.85	0	2,286	0.00%
2022/12/09	1	46.60	2.3	46.02	45.20	-1.3	2,253	-0.06%
2022/12/08	3	45.50	1	45.95	45.80	2	2,185	0.09%
2022/12/07	1	46.25	1	45.35	43.85	0	2,109	0.00%
2022/12/06	9	48.76	4	48.95	48.15	5	1,977	0.25%
2022/12/05	3	47.93	1	48.15	48.10	2	1,859	0.11%
2022/12/02	3	47.67	0	0.00	47.95	3	1,809	0.17%
2022/12/01	0	0.00	6	46.37	47.20	-6	1,744	-0.34%
2022/11/30	23.3	47.34	22	46.98	47.00	1.3	1,695	0.08%
2022/11/29	1	46.65	0	0.00	45.95	1	1,630	0.06%
2022/11/25	3	45.10	0	0.00	44.90	3	1,600	0.19%
2022/11/23	2	45.90	8	45.95	46.05	-6	1,564	-0.38%
2022/11/22	0	0.00	3	45.40	45.20	-3	1,545	-0.19%
2022/11/21	0	0.00	1	44.65	44.65	-1	1,543	-0.06%
2022/11/17	2	45.90	0	0.00	45.75	2	1,515	0.13%
2022/11/16	1	45.65	0	0.00	45.55	1	1,485	0.07%
2022/11/11	6	45.38	6	44.42	44.25	0	1,424	0.00%
2022/11/10	1	45.50	0	0.00	45.65	1	1,376	0.07%
2022/11/09	1	44.95	8	44.92	45.05	-7	1,349	-0.52%
2022/11/08	0	0.00	1	45.55	45.00	-1	1,335	-0.07%
2022/11/07	1	46.25	1	46.00	46.10	0	1,279	0.00%
2022/11/04	3	43.05	3	43.20	43.55	0	1,161	0.00%
2022/11/03	0	0.00	2	41.20	42.00	-2	1,083	-0.18%
2022/11/02	3	41.05	4	41.34	41.40	-1	1,121	-0.09%
2022/10/31	1	40.60	0	0.00	40.20	1	1,199	0.08%
2022/10/28	0	0.00	1	41.00	40.60	-1	1,219	-0.08%
2022/10/27	1	41.70	3	41.88	42.15	-2	1,254	-0.16%
2022/10/25	3	41.13	6	40.48	40.10	-3	1,366	-0.22%
2022/10/24	1	41.20	6	41.84	41.70	-5	1,405	-0.36%
2022/10/21	1	39.00	7	40.11	39.95	-6	1,383	-0.43%
2022/10/20	2	39.00	1	38.55	38.85	1	1,381	0.07%
2022/10/17	0	0.00	1	40.45	40.70	-1	1,368	-0.07%
2022/10/14	3	41.45	2	41.80	41.75	1	1,371	0.07%
2022/10/13	4	41.45	4	41.20	40.85	0	1,401	0.00%
2022/10/12	6	40.50	6	40.67	40.90	0	1,376	0.00%
2022/10/11	2	38.25	4	38.86	39.45	-2	1,324	-0.15%
2022/10/07	2	38.58	0	0.00	38.90	2	1,309	0.15%
2022/09/28	0	0.00	1.1	36.11	36.10	-1.1	1,414	-0.08%
2022/09/15	0	0.00	7	41.93	41.85	-7	1,509	-0.46%
2022/09/13	0	0.00	1	41.65	41.65	-1	1,505	-0.07%
2022/09/12	1	40.40	0	0.00	40.10	1	1,495	0.07%
2022/08/29	0	0.00	0.5	42.00	42.10	-0.5	1,491	-0.03%
2022/08/22	0	0.00	1	42.25	42.20	-1	1,453	-0.07%
2022/08/17	1	43.85	0	0.00	43.90	1	1,416	0.07%
2022/08/16	1	43.10	0	0.00	43.50	1	1,416	0.07%
2022/08/15	4	43.49	3	43.15	43.10	1	1,409	0.07%
2022/08/11	2	43.90	0	0.00	43.25	2	1,374	0.15%
2022/08/10	2	43.50	0	43.70	43.55	2	1,356	0.15%
2022/08/03	4	41.99	4	41.21	41.75	0	1,176	0.00%
2022/08/02	6	41.28	6	41.45	41.85	0	1,120	0.00%
2022/08/01	11	40.54	12	40.69	40.75	-1	1,048	-0.10%
2022/07/29	4	39.98	6	39.58	38.75	-2	972	-0.21%
2022/07/27	3	38.10	6	38.58	38.50	-3	907	-0.33%
2022/07/26	3	38.10	0	0.00	38.10	3	902	0.33%
2022/07/25	0	0.00	1	38.55	38.45	-1	893	-0.11%
2022/07/22	2	38.48	6	38.36	38.65	-4	871	-0.46%
2022/07/20	9	37.51	18	37.77	37.40	-9	816	-1.10%
2022/07/19	7	35.71	4	35.58	35.75	3	758	0.40%
2022/07/13	4	32.84	4	32.95	32.95	0	711	0.00%
2022/07/12	1	32.15	1	31.45	31.30	0	708	0.00%
2022/07/08	3	33.48	3	33.15	33.30	0	668	0.00%
2022/07/06	2	32.00	0	0.00	30.55	2	635	0.31%
2022/07/04	2	32.00	0	0.00	33.30	2	629	0.32%
2022/06/30	1	33.70	0	0.00	33.30	1	592	0.17%
2022/06/08	0	0.00	3.2	37.96	37.85	-3.2	662	-0.49%
2022/05/30	1	37.95	0	0.00	37.95	1	789	0.13%
2022/05/27	0	0.00	1	37.80	37.40	-1	811	-0.12%
2022/05/26	1	37.65	0	0.00	37.45	1	820	0.12%
2022/05/20	1	37.00	1	37.25	37.10	0	959	0.00%
2022/05/17	0	0.00	1	36.70	36.85	-1	1,388	-0.07%
2022/05/16	1	36.10	1	36.40	36.35	0	1,413	0.00%
2022/05/13	1	35.30	0	0.00	35.45	1	1,436	0.07%
2022/05/12	0	0.00	1	37.10	35.80	-1	1,465	-0.07%
2022/05/11	0	0.00	1	36.50	36.75	-1	1,493	-0.07%
2022/05/09	3	35.67	0	0.00	35.40	3	1,610	0.19%
2022/05/06	2	36.35	0	0.00	36.70	2	1,698	0.12%
2022/05/05	1	37.60	0	0.00	37.60	1	1,750	0.06%
2022/04/29	0	0.00	1	38.30	38.50	-1	1,993	-0.05%
2022/04/22	1	39.10	0	0.00	39.20	1	3,112	0.03%
2022/04/19	0	39.10	0	0.00	39.10	0	3,157	0.00%
2022/04/14	0	39.15	0	0.00	38.85	0	3,168	0.00%
2022/04/13	1	39.25	0	0.00	39.20	1	3,175	0.03%
2022/04/11	0	0.00	0.1	39.50	39.45	-0.1	3,185	0.00%
2022/04/01	0	0.00	1	42.50	42.60	-1	3,465	-0.03%
2022/03/30	0	0.00	1	42.25	43.10	-1	3,489	-0.03%
2022/03/29	1	42.50	0	0.00	42.20	1	3,531	0.03%
2022/03/25	0	0.00	3	42.80	42.75	-3	3,681	-0.08%
2022/03/23	1	43.05	0	0.00	42.95	1	3,705	0.03%
2022/03/18	0	0.00	2	42.95	43.00	-2	3,691	-0.05%
2022/03/17	0	0.00	2.1	42.39	42.75	-2.1	3,691	-0.06%
2022/03/15	10	41.30	0	0.00	41.20	10	3,701	0.27%
2022/03/14	2	42.50	0	0.00	42.50	2	3,701	0.05%
2022/03/10	0	0.00	2	43.90	43.70	-2	3,721	-0.05%
2022/03/09	1	42.55	0	0.00	42.65	1	3,717	0.03%
2022/03/08	7	42.79	0	0.00	42.25	7	3,734	0.19%
2022/03/07	1	42.40	12	42.97	43.05	-11	3,754	-0.29%
2022/03/04	2	44.00	4	44.20	43.90	-2	3,814	-0.05%
2022/03/03	4	44.78	3	44.93	44.95	1	3,828	0.03%
2022/03/02	11	44.97	6	44.80	45.05	5	3,900	0.13%
2022/02/25	1	45.30	0.8	46.00	45.15	0.2	4,259	0.01%
2022/02/24	15	45.65	7	45.99	45.35	8	4,296	0.19%
2022/02/23	11	46.02	7.1	46.28	46.75	3.9	4,430	0.09%
2022/02/22	2	45.18	3	44.90	45.20	-1	4,542	-0.02%
2022/02/21	19	45.93	0	0.00	45.80	19	4,501	0.42%
2022/02/18	20	48.05	17.2	47.76	48.45	2.8	4,363	0.06%
2022/02/17	10	46.53	7	46.06	45.70	3	4,183	0.07%
2022/02/16	1	46.90	1	46.90	46.85	0	4,080	0.00%
2022/02/15	13	46.86	18	46.19	45.75	-5	4,056	-0.12%
2022/02/14	11	46.62	5	46.75	46.55	6	4,027	0.15%
2022/02/11	2	46.20	4	46.60	46.20	-2	3,992	-0.05%
2022/02/10	4	46.79	3	46.82	47.10	1	3,964	0.03%
2022/02/09	2	47.25	1	47.10	47.60	1	3,925	0.03%
2022/02/08	50	46.58	55	46.96	47.05	-5	3,864	-0.13%
2022/02/07	2	44.35	2.2	44.47	45.25	-0.2	3,761	-0.01%
2022/01/25	30.1	43.27	1	43.30	41.80	29.1	3,663	0.79%
2022/01/24	11	44.88	10	44.70	44.45	1	3,558	0.03%
2022/01/21	41	46.67	21	46.86	44.65	20	3,453	0.58%
2022/01/20	34.1	46.60	23.1	47.10	48.10	11	3,180	0.35%
2022/01/19	18.1	46.82	21	46.81	47.20	-2.9	2,850	-0.10%
2022/01/18	1	45.95	2	45.35	45.75	-1	2,558	-0.04%
2022/01/17	0	0.00	7	44.35	44.35	-7	2,454	-0.29%
2022/01/13	0	0.00	2	43.00	42.85	-2	2,343	-0.09%
2022/01/11	4	42.83	0	0.00	42.40	4	2,312	0.17%
2022/01/10	3	42.45	0	0.00	43.50	3	2,297	0.13%
2022/01/07	0	0.00	2	42.15	42.65	-2	2,294	-0.09%
2022/01/06	1	43.35	0	0.00	43.10	1	2,279	0.04%
2022/01/04	1	43.20	3	43.33	43.45	-2	2,256	-0.09%
2022/01/03	2	43.43	1	43.30	43.15	1	2,240	0.04%
2021/12/30	0	0.00	1	44.80	44.40	-1	2,207	-0.05%
2021/12/29	5	45.34	3	44.83	45.05	2	2,186	0.09%
2021/12/28	5	45.02	6	43.99	46.15	-1	2,072	-0.05%
2021/12/27	0	0.00	6	42.44	42.50	-6	1,952	-0.31%
2021/12/22	2	42.05	6	43.04	42.25	-4	1,879	-0.21%
2021/12/17	0	0.00	4	39.89	39.70	-4	1,708	-0.23%
2021/12/13	2	40.45	0	0.00	40.45	2	1,671	0.12%
2021/12/09	1	41.50	0	0.00	41.75	1	1,645	0.06%
2021/12/07	0	0.00	15	40.67	40.80	-15	1,600	-0.94%
2021/12/06	2	41.35	1	41.40	41.45	1	1,574	0.06%
2021/12/02	10	42.33	0	0.00	41.80	10	1,563	0.64%
2021/12/01	6	42.65	2	42.95	43.45	4	1,533	0.26%
2021/11/30	2	41.85	0	0.00	41.70	2	1,492	0.13%
2021/11/29	1	41.00	2	41.60	41.70	-1	1,395	-0.07%
2021/11/26	5	43.76	0	0.00	43.20	5	1,356	0.37%
2021/11/25	1	45.50	2	45.95	46.00	-1	1,264	-0.08%
2021/11/24	28	46.25	17	46.67	45.55	11	1,162	0.95%
2021/11/23	3	43.62	10	43.12	44.00	-7	873	-0.80%
2021/11/22	11	44.27	11	44.71	44.50	0	822	0.00%
2021/11/19	10	42.55	4	40.90	42.55	6	645	0.93%
2021/11/17	6	38.55	0	0.00	38.70	6	488	1.23%
2021/11/10	8	38.55	0	0.00	38.50	8	504	1.59%
2021/11/05	2	40.35	1	40.30	40.20	1	515	0.19%
2021/11/04	1	39.60	0	0.00	39.70	1	499	0.20%
2021/11/02	1	39.00	1	39.00	39.00	0	523	0.00%
2021/11/01	0	0.00	1	38.75	39.00	-1	554	-0.18%
2021/10/29	1	38.40	0	0.00	38.50	1	572	0.17%
2021/10/22	1	39.00	0	0.00	39.05	1	590	0.17%
2021/10/19	0	0.00	1	38.20	38.35	-1	573	-0.17%
2021/10/15	0	0.00	3	37.57	37.60	-3	590	-0.51%
2021/10/04	4	36.53	4	36.35	36.25	0	727	0.00%
2021/09/08	0	0.00	5	39.50	39.90	-5	902	-0.55%
2021/09/06	0	0.00	1	39.15	39.05	-1	913	-0.11%
2021/08/26	1	39.20	1	39.20	39.25	0	958	0.00%
2021/08/25	1	40.00	0	0.00	39.95	1	981	0.10%
2021/08/19	0	0.00	1	36.75	36.75	-1	1,014	-0.10%
2021/08/18	1	36.20	1	36.55	36.90	0	1,014	0.00%
2021/08/16	1	36.50	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	38.25	0	0.00	37.70	1	1,025	0.10%
2021/08/12	0	0.00	1	38.65	38.55	-1	1,032	-0.10%
2021/08/11	0	0.00	1	38.35	38.10	-1	1,042	-0.10%
2021/08/06	2	39.83	6	39.68	39.55	-4	1,087	-0.37%
2021/08/05	11	40.26	1	40.35	40.15	10	1,126	0.89%
2021/08/03	1	42.85	0	0.00	42.60	1	1,210	0.08%
2021/07/28	1	43.10	1	43.50	43.25	0	1,325	0.00%
2021/07/27	0	0.00	1	44.25	44.25	-1	1,386	-0.07%
2021/07/23	0	0.00	2	45.00	44.85	-2	1,454	-0.14%
2021/07/22	1	44.10	1	44.70	44.35	0	1,473	0.00%
2021/07/21	2	44.58	1	45.10	44.20	1	1,488	0.07%
2021/07/19	1	47.05	0	0.00	47.20	1	1,507	0.07%
2021/07/16	1	47.30	2	47.68	47.30	-1	1,545	-0.06%
2021/07/15	1	47.35	0	0.00	47.45	1	1,573	0.06%
2021/07/14	0	0.00	3	47.72	47.65	-3	1,602	-0.19%
2021/07/13	3	48.40	1	47.80	48.05	2	1,600	0.12%
2021/07/12	3	46.57	1	46.70	47.45	2	1,566	0.13%
2021/07/08	0	0.00	7.2	45.48	45.45	-7.2	1,582	-0.45%
2021/07/07	1	45.40	0	0.00	45.40	1	1,622	0.06%
2021/07/05	0	0.00	1	45.60	46.15	-1	1,666	-0.06%
2021/07/02	1	45.10	0	0.00	45.10	1	1,695	0.06%
2021/07/01	2	45.20	0	0.00	45.15	2	1,727	0.12%
2021/06/29	0	0.00	2	45.00	45.00	-2	1,778	-0.11%
2021/06/28	2	45.30	0	0.00	45.35	2	1,805	0.11%
2021/06/24	1	46.30	0	0.00	46.15	1	1,837	0.05%
2021/06/07	0	0.00	1	44.45	44.45	-1	2,097	-0.05%
2021/06/02	3	45.15	4	45.01	45.00	-1	2,191	-0.05%
2021/06/01	0	0.00	2	44.25	45.95	-2	2,234	-0.09%
2021/05/31	0	0.00	1	43.45	43.45	-1	2,243	-0.04%
2021/05/28	1	43.45	5	43.36	43.35	-4	2,285	-0.17%
2021/05/27	0	0.00	10	42.74	43.50	-10	2,320	-0.43%
2021/05/25	7	42.82	0	0.00	42.50	7	2,453	0.29%
2021/05/21	0	0.00	3	41.75	42.00	-3	2,578	-0.12%
2021/05/20	4	41.15	0	0.00	40.65	4	2,689	0.15%
2021/05/19	1	42.50	3	42.00	42.20	-2	2,754	-0.07%
2021/05/18	1	42.35	0	0.00	42.70	1	2,772	0.04%
2021/05/17	0.1	41.28	4	40.60	42.00	-3.9	2,832	-0.14%
2021/05/14	0.1	42.20	0	0.00	42.30	0.1	2,850	0.00%
2021/05/13	1	40.40	0	0.00	41.50	1	2,835	0.04%
2021/05/12	7	41.64	5	41.09	40.05	2	2,810	0.07%
2021/05/11	4	44.48	2	43.15	43.75	2	2,768	0.07%
2021/05/10	1	47.55	8	47.51	46.95	-7	2,716	-0.26%
2021/05/07	0	0.00	15	47.71	48.10	-15	2,715	-0.55%
2021/05/06	1	49.10	0	0.00	48.90	1	2,696	0.04%
2021/05/05	1	49.35	2	49.30	48.80	-1	2,706	-0.04%
2021/05/04	4	50.04	3	49.00	49.30	1	2,745	0.04%
2021/04/29	1	53.20	0	0.00	52.90	1	2,757	0.04%
2021/04/28	0	0.00	11	52.89	53.00	-11	2,750	-0.40%
2021/04/27	2	52.55	3	52.60	52.70	-1	2,769	-0.04%
2021/04/26	1	52.30	0	0.00	52.20	1	2,777	0.04%
2021/04/20	0	0.00	1	52.50	53.20	-1	2,771	-0.04%
2021/04/16	0	0.00	1	52.40	52.40	-1	2,810	-0.04%
2021/04/15	1	51.90	0.3	55.00	52.30	0.7	2,852	0.02%
2021/04/14	3	51.93	3	51.53	52.20	0	2,873	0.00%
2021/04/13	1	53.20	0	0.00	52.30	1	2,848	0.04%
2021/04/12	10	53.10	0	0.00	53.70	10	2,817	0.35%
2021/04/09	1	52.90	1	53.40	52.80	0	2,803	0.00%
2021/04/08	2	53.00	1	53.10	53.10	1	2,782	0.04%
2021/04/07	1	52.80	1	53.40	52.80	0	2,760	0.00%
2021/04/06	0	0.00	2	52.95	53.00	-2	2,729	-0.07%
2021/04/01	2	52.75	0	0.00	52.30	2	2,699	0.07%
2021/03/31	2	53.00	2	52.90	52.90	0	2,672	0.00%
2021/03/30	11	52.69	0	0.00	52.70	11	2,650	0.41%
2021/03/29	0	0.00	1	52.50	52.60	-1	2,669	-0.04%
2021/03/26	1	52.00	1	52.30	52.30	0	2,679	0.00%
2021/03/25	2	52.00	0	0.00	52.00	2	2,683	0.07%
2021/03/22	0	0.00	1	51.80	52.30	-1	2,713	-0.04%
2021/03/19	0	0.00	1	52.30	52.30	-1	2,690	-0.04%
2021/03/17	3	52.07	3	52.43	52.40	0	2,696	0.00%
2021/03/16	3	51.80	0	0.00	52.00	3	2,744	0.11%
2021/03/15	1	52.40	1	52.80	52.10	0	2,730	0.00%
2021/03/12	0	0.00	6	51.88	51.90	-6	2,729	-0.22%
2021/03/11	1	53.30	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.00	1	52.50	52.80	0	2,713	0.00%
2021/03/09	3	51.63	0	0.00	51.30	3	2,760	0.11%
2021/03/08	0	0.00	1	52.40	52.50	-1	2,765	-0.04%
2021/03/05	5	53.22	1	53.10	53.10	4	2,816	0.14%
2021/03/04	3	54.87	2	55.80	54.70	1	2,902	0.03%
2021/03/02	8	55.70	0	0.00	55.00	8	2,896	0.28%
2021/02/26	4	56.25	2	56.15	56.00	2	2,884	0.07%
2021/02/25	3	56.57	7	55.94	57.30	-4	2,866	-0.14%
2021/02/24	10.2	55.57	7	55.73	55.20	3.2	2,833	0.11%
2021/02/23	10.2	56.27	1	56.30	56.10	9.2	2,788	0.33%
2021/02/22	17.2	56.52	31	56.55	57.30	-13.8	2,772	-0.50%
2021/02/19	1	55.80	11	55.65	55.60	-10	2,704	-0.37%
2021/02/18	0	54.50	0	0.00	54.20	0	2,649	0.00%
2021/02/17	0	54.30	8	55.38	54.50	-8	2,654	-0.30%
2021/02/05	0.1	53.80	1	54.10	54.20	-0.9	2,600	-0.04%
2021/02/04	3	53.13	0	0.00	52.60	3	2,600	0.12%
2021/02/03	7.1	53.53	0	0.00	53.00	7.1	2,633	0.27%
2021/02/02	0	0.00	1	53.00	53.10	-1	2,639	-0.04%
2021/02/01	0.2	51.50	0	0.00	51.10	0.2	2,682	0.01%
2021/01/26	2	53.75	0	0.00	53.30	2	2,652	0.08%
2021/01/25	3	53.93	3	54.27	54.10	0	2,617	0.00%
2021/01/22	3	52.60	0	0.00	53.00	3	2,547	0.12%
2021/01/18	0	0.00	1	50.20	51.00	-1	2,478	-0.04%
2021/01/15	1	50.90	0	0.00	50.60	1	2,457	0.04%
2021/01/14	3	51.73	3	51.90	51.80	0	2,439	0.00%
2021/01/13	2	51.50	2	51.55	51.50	0	2,419	0.00%
2021/01/12	2	51.75	0	0.00	51.20	2	2,398	0.08%
2021/01/08	0	0.00	1	54.00	54.00	-1	2,380	-0.04%
2021/01/07	5	53.50	0	0.00	53.50	5	2,364	0.21%
2021/01/06	3	52.60	0	0.00	52.60	3	2,379	0.13%
2021/01/04	2	53.80	0	0.00	54.00	2	2,411	0.08%
2020/12/31	4	53.80	0	0.00	53.80	4	2,413	0.17%
2020/12/30	1	53.30	0	0.00	53.40	1	2,417	0.04%
2020/12/28	2	52.95	1	53.00	53.00	1	2,462	0.04%
2020/12/24	1	53.00	1	52.90	53.00	0	2,721	0.00%
2020/12/23	5	53.06	4	53.25	52.80	1	2,826	0.04%
2020/12/22	3	53.33	0	0.00	52.40	3	2,821	0.11%
2020/12/18	0	0.00	7	52.40	52.10	-7	2,896	-0.24%
2020/12/16	1	52.40	0	0.00	52.60	1	2,888	0.03%
2020/12/14	2	52.20	0	0.00	52.10	2	3,055	0.07%
2020/12/11	1	51.40	1	51.00	51.60	0	3,064	0.00%
2020/12/10	3	53.33	188	52.33	52.00	-185	3,077	-6.01%	大賣/鉅額交易
2020/12/09	0	0.00	2	54.05	53.60	-2	3,033	-0.07%
2020/12/08	2	54.00	1	54.30	54.00	1	3,029	0.03%
2020/12/07	5	53.96	7	53.90	53.80	-2	3,020	-0.07%
2020/12/04	4	53.40	1	53.30	53.20	3	3,079	0.10%
2020/12/03	10	53.89	4	53.93	53.80	6	3,101	0.19%
2020/12/02	36	54.81	1	54.80	54.80	35	3,198	1.09%
2020/12/01	53	55.20	2	55.10	55.40	51	3,251	1.57%
2020/11/30	11	56.29	3	56.23	56.30	8	3,454	0.23%
2020/11/27	35	54.69	1	54.90	54.60	34	3,381	1.01%
2020/11/25	51	54.50	2	54.20	54.10	49	3,438	1.42%
2020/11/24	1	54.70	0	0.00	53.90	1	3,491	0.03%
2020/11/23	41	54.30	0	0.00	54.60	41	3,505	1.17%
2020/11/19	2	53.50	1	53.40	53.50	1	3,719	0.03%
2020/11/18	2	53.30	1	53.50	53.60	1	3,768	0.03%
2020/11/16	1	53.60	0	0.00	53.70	1	4,020	0.02%
2020/11/13	0	0.00	1	54.40	54.30	-1	4,274	-0.02%
2020/11/12	4	53.85	0	0.00	53.90	4	4,411	0.09%
2020/11/11	0	0.00	1	54.00	54.00	-1	4,475	-0.02%
2020/11/10	0	0.00	2	54.50	54.30	-2	4,548	-0.04%
2020/11/09	1	55.60	1	54.90	55.40	0	4,603	0.00%
2020/11/06	1	56.30	0	0.00	56.20	1	4,648	0.02%
2020/11/05	0	0.00	1	58.00	57.70	-1	4,737	-0.02%
2020/11/04	1	58.20	0	0.00	58.20	1	4,822	0.02%
2020/11/03	7	57.43	0	0.00	57.50	7	4,943	0.14%
2020/11/02	2	57.10	0	0.00	56.80	2	5,129	0.04%
2020/10/28	4	59.83	0	0.00	59.80	4	5,837	0.07%
2020/10/23	0	0.00	10	62.10	62.00	-10	6,135	-0.16%
2020/10/19	1	62.50	1	62.90	62.60	0	6,266	0.00%
2020/10/16	2	62.45	7	62.29	61.90	-5	6,337	-0.08%
2020/10/14	10	64.41	3	63.70	63.80	7	6,313	0.11%
2020/10/13	1	63.00	2	64.00	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	4	62.75	63.40	-4	6,287	-0.06%
2020/10/07	0	0.00	1	63.40	63.50	-1	6,339	-0.02%
2020/09/30	4	62.05	5	61.40	62.10	-1	6,334	-0.02%
2020/09/29	37	63.26	23	61.93	61.00	14	6,342	0.22%
2020/09/28	0	0.00	3	63.27	63.70	-3	6,247	-0.05%
2020/09/24	3	61.30	1	61.00	60.70	2	6,318	0.03%
2020/09/23	5	63.92	11	63.95	62.50	-6	6,307	-0.10%
2020/09/18	4	63.73	4	63.85	63.20	0	6,255	0.00%
2020/09/17	2	63.05	2	63.15	63.10	0	6,198	0.00%
2020/09/14	1	61.20	1	60.90	60.70	0	6,074	0.00%
2020/09/11	0	0.00	60	59.52	59.30	-60	6,085	-0.99%
2020/09/09	1	60.80	3	60.83	61.10	-2	6,120	-0.03%
2020/09/08	3	60.87	0	0.00	60.10	3	6,064	0.05%
2020/09/07	43	60.93	0	0.00	59.40	43	6,045	0.71%
2020/09/04	34	63.94	1	64.70	64.00	33	5,928	0.56%
2020/09/03	32	66.93	73	66.73	65.80	-41	5,879	-0.70%
2020/09/02	1	62.90	0	0.00	63.00	1	5,700	0.02%
2020/09/01	2	61.90	2.2	61.74	61.70	-0.2	5,711	0.00%
2020/08/31	3	62.83	0	0.00	62.80	3	5,677	0.05%
2020/08/28	8	62.46	4	62.68	63.20	4	5,652	0.07%
2020/08/27	22	62.27	5	63.30	62.00	17	5,639	0.30%
2020/08/26	10	62.66	3	63.30	62.50	7	5,637	0.12%
2020/08/25	9.5	62.89	16	63.08	64.00	-6.5	5,611	-0.12%
2020/08/24	3	60.50	12	61.09	60.70	-9	5,509	-0.16%
2020/08/21	17	60.37	7	60.70	60.60	10	5,541	0.18%
2020/08/20	24	62.25	13	60.25	59.00	11	5,510	0.20%
2020/08/19	39	65.89	38	65.97	65.50	1	5,434	0.02%
2020/08/18	6	63.35	9	63.94	63.10	-3	5,226	-0.06%
2020/08/17	18	62.47	8	62.50	62.20	10	5,146	0.19%
2020/08/14	15	63.68	10	62.64	63.50	5	5,108	0.10%
2020/08/13	6	63.20	13	62.91	61.60	-7	5,105	-0.14%
2020/08/12	18	61.38	14	61.66	62.00	4	5,154	0.08%
2020/08/11	19	61.07	7	61.59	60.30	12	5,213	0.23%
2020/08/10	5	62.16	5	62.00	60.10	0	5,196	0.00%
2020/08/07	4	61.58	9.5	61.51	62.90	-5.5	5,354	-0.10%
2020/08/06	4	62.13	16	62.75	62.80	-12	5,333	-0.22%
2020/08/05	14	59.95	14	60.14	60.10	0	5,261	0.00%
2020/08/04	11	58.06	6	58.33	58.90	5	5,531	0.09%
2020/08/03	36	59.11	44	59.82	60.00	-8	5,663	-0.14%
2020/07/31	4	54.13	10	54.61	55.30	-6	5,404	-0.11%
2020/07/30	1	52.00	0	0.00	52.00	1	5,289	0.02%
2020/07/29	0	0.00	1	53.80	54.30	-1	5,230	-0.02%
2020/07/28	1	53.90	2	53.30	53.90	-1	5,176	-0.02%
2020/07/27	1	52.80	4	52.60	52.50	-3	5,151	-0.06%
2020/07/24	0	0.00	1	54.10	51.80	-1	5,195	-0.02%
2020/07/23	0	0.00	1	54.30	54.10	-1	5,195	-0.02%
2020/07/22	4	53.55	3	53.10	53.60	1	5,164	0.02%
2020/07/21	2	52.00	1	52.30	52.00	1	5,124	0.02%
2020/07/16	0	0.00	9	52.00	51.20	-9	5,108	-0.18%
2020/07/15	1	50.50	3	51.57	51.00	-2	5,084	-0.04%
2020/07/14	1	49.40	0	0.00	49.25	1	5,038	0.02%
2020/07/13	1	49.10	0	0.00	49.00	1	5,031	0.02%
2020/07/10	2	48.80	1	48.75	48.40	1	5,048	0.02%
2020/07/09	1	50.60	15	50.80	50.20	-14	5,033	-0.28%
2020/07/08	16	50.92	0	0.00	50.90	16	5,027	0.32%
2020/07/07	2	53.50	20	53.25	52.80	-18	5,017	-0.36%
2020/07/06	6	55.30	17	54.06	56.30	-11	5,016	-0.22%
2020/07/03	2	51.80	1	51.90	52.00	1	4,914	0.02%
2020/07/02	0	0.00	1	51.30	51.50	-1	4,903	-0.02%
2020/07/01	2	51.50	4	51.35	51.00	-2	4,909	-0.04%
2020/06/23	2	50.60	0	0.00	50.30	2	4,989	0.04%
2020/06/22	1	51.10	1	50.70	50.70	0	4,998	0.00%
2020/06/17	2	49.70	2	50.20	50.20	0	5,028	0.00%
2020/06/16	2	50.35	5	50.24	50.80	-3	5,064	-0.06%
2020/06/15	2	49.25	0	0.00	49.15	2	5,076	0.04%
2020/06/12	3	48.20	1	48.15	48.80	2	5,072	0.04%
2020/06/11	9	50.49	3	49.90	49.90	6	5,050	0.12%
2020/06/10	0	0.00	2	50.80	51.20	-2	5,044	-0.04%
2020/06/09	3	50.17	0	0.00	50.30	3	5,048	0.06%
2020/06/08	1	50.70	4	50.35	50.20	-3	4,972	-0.06%
2020/06/05	9	52.64	3	52.70	52.70	6	4,900	0.12%
2020/06/04	4	52.60	3	52.60	52.80	1	4,912	0.02%
2020/06/03	5	52.72	1	52.70	52.40	4	4,887	0.08%
2020/06/02	7	53.36	3	53.03	53.10	4	4,841	0.08%
2020/06/01	3	53.07	5	53.20	52.50	-2	4,793	-0.04%
2020/05/29	1	53.50	2	53.55	53.60	-1	4,727	-0.02%
2020/05/28	1	53.80	9	54.82	53.90	-8	4,680	-0.17%
2020/05/27	2	54.45	4	54.28	53.60	-2	4,567	-0.04%
2020/05/26	6	54.42	8	53.69	54.50	-2	4,522	-0.04%
2020/05/25	3	52.80	7	52.77	53.50	-4	4,417	-0.09%
2020/05/22	28	52.13	8	51.58	51.40	20	4,350	0.46%
2020/05/21	1	51.30	3	52.37	52.00	-2	4,312	-0.05%
2020/05/20	11	51.75	7	52.16	52.40	4	4,264	0.09%
2020/05/19	19	51.79	2	52.55	53.00	17	4,157	0.41%
2020/05/18	8	50.66	12	51.70	51.10	-4	4,019	-0.10%
2020/05/15	7	49.34	11	50.01	49.50	-4	3,862	-0.10%
2020/05/14	3	49.60	10	50.05	49.20	-7	3,760	-0.19%
2020/05/13	6	48.91	1	49.55	49.55	5	3,537	0.14%
2020/05/12	1	47.75	7	48.49	49.50	-6	3,465	-0.17%
2020/05/11	14	48.13	5	49.10	48.00	9	3,351	0.27%
2020/05/08	3	45.25	11	45.09	45.80	-8	2,916	-0.27%
2020/05/07	1	40.25	4	41.14	41.65	-3	2,592	-0.12%
2020/05/06	0	0.00	3	39.55	39.60	-3	2,516	-0.12%
2020/05/05	4	39.30	11	39.67	39.85	-7	2,508	-0.28%
2020/04/30	0	0.00	10	39.20	39.20	-10	2,467	-0.41%
2020/04/29	17	39.89	1	39.30	39.20	16	2,505	0.64%
2020/04/28	1	39.10	1	38.85	39.00	0	2,471	0.00%
2020/04/27	2	38.25	1	38.30	38.65	1	2,479	0.04%
2020/04/24	2	38.15	2	38.05	37.90	0	2,474	0.00%
2020/04/23	10	37.20	0	0.00	37.55	10	2,469	0.40%
2020/04/20	0	0.00	1	37.50	37.50	-1	2,494	-0.04%
2020/04/17	1	37.85	0	0.00	37.70	1	2,524	0.04%
2020/04/15	0	0.00	1	37.75	37.50	-1	2,582	-0.04%
2020/04/14	1	37.85	0	0.00	37.80	1	2,611	0.04%
2020/04/13	2	37.00	0	0.00	36.95	2	2,640	0.08%
2020/04/10	4	36.70	5	36.96	36.75	-1	2,724	-0.04%
2020/04/09	11	37.15	13	37.51	36.50	-2	2,791	-0.07%
2020/04/08	0	0.00	2	34.70	35.70	-2	2,758	-0.07%
2020/04/07	0	0.00	2	33.25	34.10	-2	2,841	-0.07%
2020/04/06	0	0.00	7	32.49	32.65	-7	3,109	-0.23%
2020/04/01	6	31.61	84	31.69	31.60	-78	3,169	-2.46%
2020/03/31	1	31.05	1	31.40	31.40	0	3,135	0.00%
2020/03/30	0	0.00	1	30.65	30.90	-1	3,143	-0.03%
2020/03/27	35	31.23	0	0.00	30.45	35	3,144	1.11%
2020/03/26	4	29.50	3	29.45	29.90	1	3,114	0.03%
2020/03/25	50	30.07	0	0.00	30.00	50	3,177	1.57%
2020/03/24	5	28.66	2	28.35	28.45	3	3,178	0.09%
2020/03/23	4	27.96	3	28.50	27.65	1	3,177	0.03%
2020/03/20	2	30.80	0	0.00	29.30	2	3,268	0.06%
2020/03/19	1	31.30	0	0.00	29.30	1	3,256	0.03%
2020/03/18	1	33.00	5	33.10	32.55	-4	3,306	-0.12%
2020/03/17	0	0.00	1	33.60	33.00	-1	3,382	-0.03%
2020/03/16	3	33.63	0	0.00	33.10	3	3,416	0.09%
2020/03/13	6	32.33	1	33.10	32.90	5	3,534	0.14%
2020/03/12	0	0.00	7	35.89	35.50	-7	3,665	-0.19%
2020/03/11	0	0.00	1	38.20	38.00	-1	3,879	-0.03%
2020/03/10	1	37.60	0	0.00	37.60	1	3,913	0.03%
2020/03/06	1	39.95	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	2	40.70	40.70	-2	3,994	-0.05%
2020/03/02	0	0.00	8	39.45	40.00	-8	4,104	-0.19%
2020/02/27	1	40.00	0	0.00	39.50	1	4,139	0.02%
2020/02/26	0	0.00	1	41.50	40.90	-1	4,277	-0.02%
2020/02/25	5	40.92	0	0.00	41.05	5	4,354	0.11%
2020/02/24	0	0.00	6	40.73	41.15	-6	4,413	-0.14%
2020/02/21	3	40.35	0	0.00	40.20	3	4,407	0.07%
2020/02/20	5	40.87	3	41.30	40.80	2	4,429	0.05%
2020/02/19	0	0.00	15	40.90	40.90	-15	4,473	-0.34%
2020/02/18	3	40.80	9	41.21	40.90	-6	4,619	-0.13%
2020/02/17	9	40.97	0	0.00	40.80	9	4,724	0.19%
2020/02/14	1	41.50	0	0.00	41.25	1	4,802	0.02%
2020/02/13	6	42.42	0	0.00	41.80	6	4,853	0.12%
2020/02/12	0	0.00	1	42.30	41.90	-1	5,027	-0.02%
2020/02/07	1	42.00	0	0.00	41.65	1	5,733	0.02%
2020/02/06	1	43.00	0	0.00	43.10	1	6,520	0.02%
2020/02/05	3	43.60	0	0.00	43.05	3	6,803	0.04%
2020/02/03	8	42.34	6	42.50	42.90	2	6,848	0.03%
2020/01/31	1	44.25	0	0.00	44.25	1	6,815	0.01%
2020/01/20	2	45.98	3	46.15	46.05	-1	6,819	-0.01%
2020/01/17	2	45.98	0	0.00	45.90	2	6,900	0.03%
2020/01/16	0	0.00	2	45.50	46.00	-2	6,901	-0.03%
2020/01/15	5	45.23	3	45.05	45.00	2	6,900	0.03%
2020/01/10	1	43.70	4	44.69	44.70	-3	7,025	-0.04%
2020/01/09	5	43.80	0	0.00	44.00	5	6,990	0.07%
2020/01/08	1	43.40	3	43.27	43.20	-2	6,972	-0.03%
2020/01/07	4	42.79	28	43.40	42.60	-24	6,929	-0.35%
2020/01/06	8	43.94	35	43.31	42.90	-27	6,900	-0.39%
2020/01/03	7	45.80	62	46.06	45.65	-55	6,836	-0.80%
2020/01/02	14	47.06	2	46.98	46.75	12	6,798	0.18%
2019/12/31	17	47.32	17	47.24	47.35	0	6,846	0.00%
2019/12/30	18	47.79	11	46.35	48.20	7	6,774	0.10%
2019/12/27	8	45.16	8	45.08	45.25	0	6,496	0.00%
2019/12/26	7	44.16	1	44.10	44.10	6	6,427	0.09%
2019/12/25	2	43.93	1	43.85	43.70	1	6,480	0.02%
2019/12/24	7	44.21	2	44.00	44.00	5	6,531	0.08%
2019/12/23	13	44.71	12	44.63	44.55	1	6,546	0.02%
2019/12/20	67	45.79	4	44.93	44.45	63	6,597	0.95%
2019/12/19	0	0.00	2	44.60	45.10	-2	6,533	-0.03%
2019/12/17	2	44.75	1	45.45	44.70	1	6,609	0.02%
2019/12/16	3	44.08	5	44.51	44.45	-2	6,544	-0.03%
2019/12/13	3	44.23	1	44.25	43.65	2	6,497	0.03%
2019/12/11	4	43.70	3	43.88	43.95	1	6,394	0.02%
2019/12/10	8	44.93	8	44.34	44.20	0	6,374	0.00%
2019/12/09	11	44.38	8	44.67	45.55	3	6,283	0.05%
2019/12/06	9	43.88	12	43.99	43.20	-3	6,124	-0.05%
2019/12/05	2	43.08	6	43.54	43.25	-4	5,947	-0.07%
2019/12/04	3	42.92	3	42.83	42.80	0	5,925	0.00%
2019/12/03	3	42.35	3	43.10	43.50	0	5,931	0.00%
2019/12/02	1	41.00	0	0.00	41.70	1	5,887	0.02%
2019/11/29	3	42.98	2	44.20	42.65	1	5,860	0.02%
2019/11/28	12	43.48	3	43.25	43.25	9	5,811	0.15%
2019/11/27	1	43.70	9	43.55	43.35	-8	5,937	-0.13%
2019/11/26	0	0.00	31	43.95	43.95	-31	5,982	-0.52%
2019/11/25	41	44.45	5	43.76	43.80	36	6,024	0.60%
2019/11/22	1	43.25	3	43.53	43.05	-2	5,904	-0.03%
2019/11/21	3	42.08	5	42.04	42.75	-2	5,881	-0.03%
2019/11/20	1	41.35	1	41.75	41.60	0	5,935	0.00%
2019/11/19	0	0.00	3	41.85	41.85	-3	6,173	-0.05%
2019/11/18	1	42.60	0	0.00	42.45	1	6,377	0.02%
2019/11/15	4	43.44	4	42.55	42.50	0	6,449	0.00%
2019/11/14	1	42.75	8	42.56	42.65	-7	6,527	-0.11%
2019/11/13	16	41.69	10	41.89	41.60	6	6,578	0.09%
2019/11/12	9	41.52	11	41.21	41.50	-2	6,679	-0.03%
2019/11/11	16	41.83	17	40.99	40.80	-1	6,863	-0.01%
2019/11/08	35	43.09	31	43.26	44.10	4	6,978	0.06%
2019/11/07	20	42.75	15	42.68	42.90	5	7,406	0.07%
2019/11/06	22	43.81	10	44.33	43.30	12	7,756	0.15%
2019/11/05	30	43.06	24	43.36	44.05	6	7,513	0.08%
2019/11/04	2	39.60	17	40.64	41.05	-15	6,716	-0.22%
2019/11/01	5	37.48	1	37.65	37.35	4	6,441	0.06%
2019/10/31	1	37.50	1	37.80	38.00	0	6,451	0.00%
2019/10/30	1	38.05	0	0.00	37.85	1	6,523	0.02%
2019/10/29	2	38.38	5	38.59	38.10	-3	6,552	-0.05%
2019/10/28	4	38.88	3	39.30	38.75	1	6,532	0.02%
2019/10/25	4	39.63	1	39.40	39.20	3	6,523	0.05%
2019/10/24	0	0.00	8	39.08	39.35	-8	6,450	-0.12%
2019/10/22	0	0.00	5	38.63	38.95	-5	6,487	-0.08%
2019/10/21	8	38.85	4	39.11	38.80	4	6,538	0.06%
2019/10/18	2	38.10	34	38.17	38.40	-32	6,464	-0.50%
2019/10/16	2	37.10	8	37.54	37.45	-6	6,441	-0.09%
2019/10/15	36	36.78	0	0.00	36.90	36	6,461	0.56%
2019/10/14	2	36.70	1	37.30	36.65	1	6,459	0.02%
2019/10/09	1	37.00	0	0.00	36.80	1	6,430	0.02%
2019/10/08	3	38.03	2	38.00	37.60	1	6,393	0.02%
2019/10/07	13	37.25	31	38.26	38.65	-18	6,324	-0.28%
2019/10/04	17	36.97	4	37.10	36.65	13	6,187	0.21%
2019/10/03	3	37.00	25	37.37	37.60	-22	6,099	-0.36%
2019/10/02	2	37.50	30	37.25	37.40	-28	6,086	-0.46%
2019/10/01	5	37.27	0	0.00	37.50	5	6,093	0.08%
2019/09/27	2	37.73	2	38.28	37.70	0	6,045	0.00%
2019/09/25	6	39.79	1	39.70	39.75	5	5,960	0.08%
2019/09/24	2	39.70	3	39.80	39.65	-1	5,910	-0.02%
2019/09/23	0	0.00	1	40.20	39.70	-1	5,875	-0.02%
2019/09/20	62	39.85	21	39.93	40.20	41	5,815	0.71%
2019/09/19	6	39.43	5	39.26	39.70	1	5,713	0.02%
2019/09/18	0	0.00	2	38.88	38.60	-2	5,654	-0.04%
2019/09/17	2	39.50	3	38.97	38.75	-1	5,646	-0.02%
2019/09/16	4	39.25	16	39.13	39.05	-12	5,621	-0.21%
2019/09/12	0	0.00	176	38.31	38.60	-176	5,580	-3.15%	大賣/鉅額交易
2019/09/11	11	37.48	21	37.73	37.60	-10	5,545	-0.18%
2019/09/10	0	0.00	5	38.90	38.30	-5	5,472	-0.09%
2019/09/09	37	39.29	18	39.03	38.75	19	5,429	0.35%
2019/09/06	90	38.84	17	38.65	38.65	73	5,360	1.36%
2019/09/05	50	38.95	32	38.86	38.70	18	5,331	0.34%
2019/09/04	5	38.35	7	38.57	38.65	-2	5,283	-0.04%
2019/09/03	5	38.05	14	38.30	38.05	-9	5,259	-0.17%
2019/09/02	28	38.05	11	37.97	38.00	17	5,235	0.32%
2019/08/30	50	38.77	11	38.51	38.00	39	5,193	0.75%
2019/08/29	17	37.90	19	38.02	38.45	-2	5,041	-0.04%
2019/08/28	18	38.13	14	38.48	38.50	4	4,961	0.08%
2019/08/27	9	38.12	7	37.79	37.65	2	4,855	0.04%
2019/08/26	11	37.83	16	37.68	37.65	-5	4,812	-0.10%
2019/08/23	23	39.44	50	39.25	39.50	-27	4,725	-0.57%
2019/08/22	42	41.12	25	40.67	40.35	17	4,597	0.37%
2019/08/21	32	41.42	76	39.73	41.50	-44	4,352	-1.01%
2019/08/20	58	39.29	61	38.85	38.70	-3	4,111	-0.07%
2019/08/19	92	39.89	43	39.42	39.30	49	4,024	1.22%
2019/08/16	48	38.92	26	39.02	38.80	22	3,812	0.58%
2019/08/15	55	39.28	26	39.31	39.30	29	3,673	0.79%
2019/08/14	39	41.22	14	41.03	41.10	25	3,505	0.71%
2019/08/13	22	41.85	41	41.84	41.75	-19	3,241	-0.59%
2019/08/12	32	41.71	67	42.00	42.70	-35	2,930	-1.19%
2019/08/08	56	38.14	64	38.89	39.30	-8	2,351	-0.34%
2019/08/07	1	34.90	27	35.73	35.75	-26	1,848	-1.41%
2019/08/05	10	32.99	7	33.20	32.95	3	1,691	0.18%
2019/08/02	17	34.37	3	34.17	33.80	14	1,692	0.83%
2019/08/01	11	35.03	2	35.73	34.90	9	1,663	0.54%
2019/07/31	10	35.00	3	35.05	35.25	7	1,583	0.44%
2019/07/30	0	0.00	3	34.20	33.70	-3	1,539	-0.19%
2019/07/29	7	33.99	9	34.17	33.70	-2	1,525	-0.13%
2019/07/25	3	35.05	0	0.00	35.30	3	1,480	0.20%
2019/07/24	2	34.95	2	35.35	35.05	0	1,462	0.00%
2019/07/23	8	33.33	11	33.84	34.25	-3	1,394	-0.22%
2019/07/22	0	0.00	10	33.14	33.20	-10	1,314	-0.76%
2019/07/19	2	32.50	4	32.85	32.90	-2	1,310	-0.15%
2019/07/18	16	33.19	6	33.17	32.60	10	1,302	0.77%
2019/07/17	0	0.00	33	32.46	32.70	-33	1,280	-2.58%
2019/07/16	1	31.65	0	0.00	31.80	1	1,255	0.08%
2019/07/12	5	31.35	0	0.00	31.25	5	1,405	0.36%
2019/07/09	7	31.49	0	0.00	31.50	7	1,809	0.39%
2019/07/08	1	31.90	4	32.00	32.00	-3	1,815	-0.17%
2019/07/05	5	31.95	0	0.00	31.90	5	1,815	0.28%
2019/07/04	13	33.55	2	33.55	33.65	11	1,809	0.61%
2019/07/03	1	33.60	5	33.65	33.55	-4	1,790	-0.22%
2019/07/01	0	0.00	7	33.75	33.90	-7	1,803	-0.39%
2019/06/28	1	33.00	0	0.00	32.90	1	1,803	0.06%
2019/06/26	2	32.55	0	0.00	32.60	2	1,878	0.11%
2019/06/24	12	33.15	5	33.20	33.10	7	1,909	0.37%
2019/06/21	0	0.00	6	33.39	33.40	-6	1,954	-0.31%
2019/06/20	1	32.80	1	32.80	32.70	0	1,925	0.00%
2019/06/19	0	0.00	5	32.30	32.15	-5	1,931	-0.26%
2019/06/18	1	31.90	0	0.00	31.85	1	1,938	0.05%
2019/06/14	0	0.00	1	32.20	31.90	-1	1,969	-0.05%
2019/06/13	1	31.70	0	0.00	31.70	1	1,984	0.05%
2019/06/12	0	0.00	1	32.15	32.20	-1	2,033	-0.05%
2019/06/06	0	0.00	1	31.75	31.70	-1	2,087	-0.05%
2019/06/05	5	31.60	2	31.80	31.45	3	2,101	0.14%
2019/06/04	0	0.00	10.6	31.58	31.30	-10.6	2,114	-0.50%
2019/05/30	0	0.00	5	30.80	31.10	-5	2,233	-0.22%
2019/05/29	1	30.25	0	0.00	30.50	1	2,255	0.04%
2019/05/24	5	29.40	0	0.00	29.05	5	2,280	0.22%
2019/05/23	1	29.90	0	0.00	29.50	1	2,260	0.04%
2019/05/22	0	0.00	1	31.20	30.45	-1	2,272	-0.04%
2019/05/21	6	30.96	1	30.80	30.50	5	2,261	0.22%
2019/05/16	3	31.35	0	0.00	31.05	3	2,284	0.13%
2019/05/15	13	32.17	0	0.00	32.15	13	2,286	0.57%
2019/05/13	0	0.00	10	32.15	32.00	-10	2,325	-0.43%
2019/05/08	6	35.74	0	0.00	35.80	6	2,314	0.26%
2019/05/06	10	36.50	0	0.00	36.15	10	2,309	0.43%
2019/05/03	0	0.00	6	37.00	37.00	-6	2,309	-0.26%
2019/05/02	3	36.30	0	0.00	37.00	3	2,306	0.13%
2019/04/29	14	36.20	12	36.20	36.20	2	2,297	0.09%
2019/04/26	3	37.03	0	0.00	37.10	3	2,277	0.13%
2019/04/25	10	37.60	0	0.00	37.40	10	2,281	0.44%
2019/04/24	4	38.01	1	37.90	37.85	3	2,285	0.13%
2019/04/23	8	38.28	1	38.00	38.15	7	2,274	0.31%
2019/04/22	2	38.35	2	38.43	38.40	0	2,249	0.00%
2019/04/19	6	38.33	7	38.71	38.20	-1	2,243	-0.04%
2019/04/18	8	37.99	0	0.00	37.55	8	2,146	0.37%
2019/04/17	7	39.17	8	39.23	38.50	-1	2,105	-0.05%
2019/04/16	4	38.40	4	38.80	38.45	0	1,992	0.00%
2019/04/15	9	37.28	50	37.41	39.15	-41	1,931	-2.12%
2019/04/12	0	0.00	5	35.66	35.75	-5	1,738	-0.29%
2019/04/11	5	35.99	0	0.00	35.85	5	1,734	0.29%
2019/04/10	16	35.95	0	0.00	36.05	16	1,730	0.92%
2019/04/09	1	35.95	0	0.00	36.00	1	1,715	0.06%
2019/04/08	3	36.25	1	36.25	36.15	2	1,707	0.12%
2019/04/03	6	35.60	0	0.00	35.60	6	1,703	0.35%
2019/04/02	3	35.50	0	0.00	35.55	3	1,754	0.17%
2019/04/01	6	35.74	2	35.88	35.60	4	1,788	0.22%
2019/03/29	4	35.48	1	35.25	35.30	3	1,754	0.17%
2019/03/28	4	35.89	1	36.05	35.70	3	1,726	0.17%
2019/03/26	1	37.20	0	0.00	36.65	1	1,758	0.06%
2019/03/22	1	37.45	0	0.00	37.20	1	1,800	0.06%
2019/03/21	2	37.25	0	0.00	37.75	2	1,822	0.11%
2019/03/15	3	37.25	0	0.00	37.15	3	1,884	0.16%
2019/03/14	2	37.80	0	0.00	37.80	2	1,898	0.11%
2019/03/12	3	38.82	0	0.00	38.75	3	2,032	0.15%
2019/03/11	3	38.50	100	38.48	38.70	-97	2,083	-4.66%
2019/03/08	0	0.00	1	38.90	39.00	-1	2,143	-0.05%
2019/03/07	14	40.03	1	40.50	39.60	13	2,160	0.60%
2019/03/06	3	40.93	14	41.08	40.75	-11	2,195	-0.50%
2019/03/05	0	0.00	3	39.72	39.90	-3	2,215	-0.14%
2019/03/04	0	0.00	11	39.41	39.75	-11	2,332	-0.47%
2019/02/27	12	38.18	5	38.10	38.30	7	2,312	0.30%
2019/02/26	3	39.00	0	0.00	38.85	3	2,293	0.13%
2019/02/25	1	39.50	8	39.25	39.40	-7	2,323	-0.30%
2019/02/22	11	39.87	0	0.00	39.60	11	2,318	0.47%
2019/02/21	3	40.32	1	40.25	40.35	2	2,306	0.09%
2019/02/20	5	40.05	1	40.15	39.70	4	2,283	0.18%
2019/02/19	4	40.23	2	40.18	39.85	2	2,275	0.09%
2019/02/18	5	39.75	0	0.00	39.65	5	2,250	0.22%
2019/02/15	3	38.75	0	0.00	39.25	3	2,225	0.13%
2019/02/14	6	39.01	0	0.00	39.15	6	2,210	0.27%
2019/02/12	0	0.00	1	40.15	40.05	-1	2,166	-0.05%
2019/02/11	1	39.10	12	39.13	39.25	-11	2,133	-0.52%
2019/01/30	2	37.60	0	0.00	37.55	2	2,079	0.10%
2019/01/24	4	38.03	0	0.00	38.55	4	2,060	0.19%
2019/01/23	1	38.20	9	38.05	38.00	-8	2,053	-0.39%
2019/01/17	0	0.00	4	38.20	38.15	-4	2,068	-0.19%
2019/01/15	0	0.00	13	36.91	36.90	-13	2,048	-0.63%
2019/01/14	4	37.34	11	37.12	36.65	-7	2,042	-0.34%
2019/01/11	19	37.71	18	38.17	37.40	1	2,037	0.05%
2019/01/10	6	37.93	0	0.00	37.55	6	2,014	0.30%
2019/01/09	13	37.83	2	37.95	37.60	11	2,016	0.55%
2019/01/08	8	36.93	10	36.97	37.05	-2	2,001	-0.10%
2019/01/07	6	36.13	3	36.38	36.45	3	1,985	0.15%
2019/01/04	0	0.00	3	35.67	35.35	-3	1,980	-0.15%
2019/01/02	0	0.00	4	37.43	37.10	-4	2,022	-0.20%
2018/12/28	3	37.05	0	0.00	37.10	3	2,027	0.15%
2018/12/26	5	37.80	1	37.85	36.80	4	2,078	0.19%
2018/12/25	22	38.86	15	38.95	38.15	7	2,068	0.34%
2018/12/24	3	38.02	14	38.13	38.35	-11	2,046	-0.54%
2018/12/22	0	0.00	3	36.80	36.75	-3	2,024	-0.15%
2018/12/21	4	36.91	5	36.64	37.05	-1	2,037	-0.05%
2018/12/20	8	36.68	6	36.76	36.15	2	2,040	0.10%
2018/12/19	7	37.97	1	38.20	37.60	6	2,035	0.29%
2018/12/18	3	39.25	0	0.00	39.15	3	2,005	0.15%
2018/12/17	3	40.65	3	40.95	40.50	0	1,999	0.00%
2018/12/14	7	39.04	10	40.80	40.80	-3	1,974	-0.15%
2018/12/13	20	39.89	2	39.50	39.50	18	1,936	0.93%
2018/12/12	6	40.00	6	39.75	39.95	0	1,940	0.00%
2018/12/11	10	39.70	5	40.00	40.00	5	1,941	0.26%
2018/12/10	3	39.88	14	39.69	39.15	-11	1,986	-0.55%
2018/12/07	0	0.00	2	39.95	41.00	-2	1,952	-0.10%
2018/12/06	0	0.00	2	39.55	39.20	-2	1,912	-0.10%
2018/12/05	18	41.62	6	41.14	41.40	12	1,870	0.64%
2018/12/04	3	40.97	2	41.10	41.40	1	1,835	0.05%
2018/12/03	2	40.30	6	40.45	40.95	-4	1,856	-0.22%
2018/11/29	9	39.10	0	0.00	39.20	9	1,870	0.48%
2018/11/28	0	0.00	4	38.04	38.00	-4	1,890	-0.21%
2018/11/27	2	37.28	5	37.21	37.80	-3	1,944	-0.15%
2018/11/26	0	0.00	4	35.95	35.80	-4	2,055	-0.19%
2018/11/23	2	35.00	0	0.00	35.00	2	2,208	0.09%
2018/11/22	4	35.08	7	35.59	34.60	-3	2,359	-0.13%
2018/11/20	0	0.00	3	34.45	34.25	-3	2,414	-0.12%
2018/11/16	0	0.00	3	34.70	34.45	-3	2,428	-0.12%
2018/11/09	4	34.06	0	0.00	34.10	4	2,579	0.16%
2018/11/08	0	0.00	1	35.95	36.05	-1	2,572	-0.04%
2018/11/06	3	35.05	0	0.00	34.15	3	2,592	0.12%
2018/11/05	1	36.00	0	0.00	35.20	1	2,599	0.04%
2018/11/02	2	35.88	5	35.63	36.60	-3	2,597	-0.12%
2018/11/01	0	0.00	3	34.85	34.85	-3	2,615	-0.11%
2018/10/29	5	32.24	0	0.00	31.75	5	2,614	0.19%
2018/10/17	49	36.98	0	0.00	36.55	49	2,761	1.77%
2018/10/16	3	35.75	0	0.00	35.95	3	2,769	0.11%
2018/10/12	20	35.56	1	35.75	36.20	19	2,907	0.65%
2018/10/09	14	39.14	0	0.00	39.00	14	3,019	0.46%
2018/10/08	20	40.28	0	0.00	40.50	20	2,997	0.67%
2018/10/05	81	40.63	0	0.00	40.55	81	3,008	2.69%
2018/10/04	180	42.83	0	0.00	42.85	180	2,990	6.02%	大買/鉅額交易
2018/10/03	247	43.92	0	0.00	43.30	247	3,012	8.20%	大買/鉅額交易
2018/10/01	0	0.00	4	45.00	45.00	-4	2,999	-0.13%
2018/09/28	2	43.55	0	0.00	43.65	2	2,989	0.07%
2018/09/27	2	43.20	0	0.00	44.20	2	2,987	0.07%
2018/09/26	2	43.95	0	0.00	43.70	2	2,985	0.07%
2018/09/25	1	43.65	0	0.00	43.30	1	3,023	0.03%
2018/09/20	1	43.20	0	0.00	41.90	1	3,210	0.03%
2018/09/19	0	0.00	2	44.45	44.10	-2	3,237	-0.06%
2018/09/18	1	44.30	0	0.00	44.00	1	3,234	0.03%
2018/09/17	2	44.20	3	43.58	44.05	-1	3,223	-0.03%
2018/09/14	3	44.33	7	44.30	44.40	-4	3,207	-0.12%
2018/09/12	1	45.45	0	0.00	46.10	1	3,142	0.03%
2018/09/07	0	0.00	60	45.73	45.25	-60	3,224	-1.86%
2018/09/06	1	48.35	9	48.94	49.15	-8	3,176	-0.25%
2018/09/05	5	48.28	2	48.08	48.20	3	3,136	0.10%
2018/09/04	1	48.85	6	49.53	49.00	-5	3,106	-0.16%
2018/09/03	58	49.99	14	50.28	48.80	44	3,051	1.44%
2018/08/31	17	49.65	25	49.14	50.30	-8	2,962	-0.27%
2018/08/30	22	47.68	2	47.90	47.60	20	2,741	0.73%
2018/08/29	4	46.30	22	46.47	47.20	-18	2,671	-0.67%
2018/08/28	16	44.96	9	45.26	44.60	7	2,691	0.26%
2018/08/27	1	43.95	1	44.20	43.85	0	2,675	0.00%
2018/08/24	3	43.50	0	0.00	43.50	3	2,677	0.11%
2018/08/23	2	44.65	0	0.00	44.80	2	2,673	0.07%
2018/08/22	2	45.15	3	44.63	44.50	-1	2,667	-0.04%
2018/08/20	0	0.00	7	44.05	44.05	-7	2,574	-0.27%
2018/08/16	1	41.75	0	0.00	41.85	1	2,559	0.04%
2018/08/13	0	0.00	17	41.74	42.10	-17	2,636	-0.64%
2018/08/10	17	43.88	1	44.00	43.45	16	2,620	0.61%
2018/08/09	3	42.93	2	43.45	43.60	1	2,617	0.04%
2018/08/08	5	44.03	5	44.59	43.15	0	2,619	0.00%
2018/08/07	6	43.19	0	0.00	43.05	6	2,596	0.23%
2018/08/03	1	42.30	7	42.37	42.45	-6	2,699	-0.22%
2018/08/02	1	44.60	4	43.78	43.00	-3	2,693	-0.11%
2018/07/30	0	0.00	15	43.00	42.70	-15	2,714	-0.55%
2018/07/27	8	44.63	2	45.00	43.50	6	2,725	0.22%
2018/07/25	22	44.63	0	0.00	44.05	22	2,686	0.82%
2018/07/24	11	43.70	0	0.00	43.70	11	2,666	0.41%
2018/07/20	2	45.08	1	44.60	43.70	1	2,688	0.04%
2018/07/19	2	45.20	1	45.50	44.80	1	2,662	0.04%
2018/07/18	1	44.95	24	45.17	46.45	-23	2,624	-0.88%
2018/07/13	3	44.00	3	43.70	43.60	0	2,649	0.00%
2018/07/12	4	43.65	5	44.50	43.55	-1	2,677	-0.04%
2018/07/11	0	0.00	16	44.21	43.65	-16	2,692	-0.59%
2018/07/10	5	42.32	1	43.50	42.90	4	2,662	0.15%
2018/07/09	2	42.30	2	40.75	40.75	0	2,641	0.00%
2018/07/03	6	44.75	0	0.00	43.50	6	2,613	0.23%
2018/07/02	12	44.48	2	44.63	44.55	10	2,564	0.39%
2018/06/29	2	44.38	2	44.20	43.20	0	2,553	0.00%
2018/06/28	1	42.20	15	43.18	44.15	-14	2,405	-0.58%
2018/06/26	3	39.98	6	40.30	39.90	-3	2,341	-0.13%
2018/06/25	4	41.00	1	41.55	41.35	3	2,337	0.13%
2018/06/21	2	41.15	1	41.00	41.00	1	2,351	0.04%
2018/06/20	0	0.00	8	40.97	40.75	-8	2,383	-0.34%
2018/06/19	8	45.27	0	0.00	44.55	8	2,338	0.34%
2018/06/15	37	45.04	17	44.86	44.90	20	2,266	0.88%
2018/06/13	1	44.90	23	44.78	44.85	-22	2,199	-1.00%
2018/06/12	0	0.00	1	44.15	44.10	-1	2,191	-0.05%
2018/06/11	2	45.20	0	0.00	44.80	2	2,200	0.09%
2018/06/08	5	46.27	5	47.32	46.00	0	2,233	0.00%
2018/06/07	7	46.69	13	46.97	46.15	-6	2,252	-0.27%
2018/06/06	28	47.26	23	47.27	46.90	5	2,247	0.22%
2018/06/05	29	46.31	19	47.02	47.35	10	2,178	0.46%
2018/06/04	1	43.75	17	42.42	43.75	-16	2,015	-0.79%
2018/05/31	7	39.03	0	0.00	39.00	7	1,989	0.35%
2018/05/29	4	40.19	0	0.00	39.80	4	2,074	0.19%
2018/05/23	0	0.00	2	39.80	39.85	-2	2,111	-0.09%
2018/05/22	2	39.05	0	0.00	39.10	2	2,087	0.10%
2018/05/21	0	0.00	2	40.25	40.50	-2	2,103	-0.10%
2018/05/11	1	39.80	3	40.28	40.20	-2	2,269	-0.09%
2018/05/09	0	0.00	1	39.10	38.60	-1	2,264	-0.04%
2018/05/08	1	38.80	0	0.00	38.80	1	2,294	0.04%
2018/05/07	0	0.00	1	39.20	39.10	-1	2,314	-0.04%
2018/05/03	4	38.53	0	0.00	38.25	4	2,464	0.16%
2018/05/02	0	0.00	11	37.04	37.25	-11	2,633	-0.42%
2018/04/30	2	36.80	0	0.00	36.40	2	2,711	0.07%
2018/04/26	2	36.30	6	36.70	35.80	-4	2,752	-0.15%
2018/04/24	2	36.50	0	0.00	36.35	2	2,757	0.07%
2018/04/20	5	40.11	0	0.00	38.45	5	2,746	0.18%
2018/04/19	12	39.65	0	0.00	39.25	12	2,672	0.45%
2018/04/17	2	42.68	0	0.00	41.35	2	2,613	0.08%
2018/04/16	7	44.14	0	0.00	43.95	7	2,577	0.27%
2018/04/12	0	0.00	9	44.87	45.15	-9	2,570	-0.35%
2018/04/09	1	44.25	0	0.00	44.20	1	2,676	0.04%
2018/04/02	3	43.45	1	45.35	45.35	2	2,710	0.07%
2018/03/31	5	44.85	0	0.00	44.20	5	2,674	0.19%
2018/03/30	5	44.90	0	0.00	44.90	5	2,668	0.19%
2018/03/29	1	45.20	0	0.00	45.05	1	2,673	0.04%
2018/03/26	0	0.00	2	46.00	45.40	-2	2,659	-0.08%
2018/03/23	3	45.75	0	0.00	45.50	3	2,650	0.11%
2018/03/22	1	48.60	3	49.30	47.85	-2	2,630	-0.08%
2018/03/19	0	0.00	1	49.30	49.25	-1	2,712	-0.04%
2018/03/16	0	0.00	6	48.92	48.75	-6	2,730	-0.22%
2018/03/14	11	48.19	0	0.00	47.80	11	2,775	0.40%
2018/03/13	5	49.20	10	49.00	48.90	-5	2,767	-0.18%
2018/03/09	1	50.90	0	0.00	50.80	1	2,765	0.04%
2018/03/08	1	50.70	0	0.00	50.40	1	2,776	0.04%
2018/03/07	7	51.03	0	0.00	50.90	7	2,849	0.25%
2018/03/06	4	51.73	5	51.60	51.70	-1	2,892	-0.03%
2018/03/05	0	0.00	4	53.15	52.80	-4	2,915	-0.14%
2018/03/02	6	50.52	3	51.40	51.70	3	2,877	0.10%
2018/03/01	2	50.70	2	52.20	51.80	0	2,861	0.00%
2018/02/26	2	52.35	0	0.00	52.20	2	2,943	0.07%
2018/02/23	1	53.40	1	52.70	52.70	0	2,953	0.00%
2018/02/21	1	52.20	4	52.53	52.20	-3	2,957	-0.10%
2018/02/12	0	0.00	1	50.90	50.50	-1	2,944	-0.03%
2018/02/09	4	50.83	0	0.00	50.70	4	2,946	0.14%
2018/02/08	0	0.00	5	53.26	53.50	-5	2,918	-0.17%
2018/02/06	2	50.15	0	0.00	49.65	2	2,897	0.07%
2018/02/05	4	52.78	0	0.00	52.70	4	2,870	0.14%
2018/02/01	0	0.00	1	59.30	57.50	-1	2,945	-0.03%
2018/01/31	1	58.80	0	0.00	59.50	1	2,934	0.03%
2018/01/30	1	58.70	2	58.15	57.50	-1	2,937	-0.03%
2018/01/29	0	0.00	1	59.40	58.50	-1	2,999	-0.03%
2018/01/26	23	58.27	16	58.49	57.00	7	2,955	0.24%
2018/01/25	23	59.17	18	59.49	58.90	5	2,847	0.18%
2018/01/24	3	55.43	15	55.49	55.90	-12	2,779	-0.43%
2018/01/23	1	54.30	1	54.00	53.10	0	2,776	0.00%
2018/01/22	2	53.95	1	54.00	54.00	1	2,811	0.04%
2018/01/19	0	0.00	18	52.84	53.10	-18	2,819	-0.64%
2018/01/17	0	0.00	12	52.11	51.90	-12	2,844	-0.42%
2018/01/15	0	0.00	1	50.70	50.70	-1	2,958	-0.03%
2018/01/12	6	49.81	0	0.00	49.80	6	3,160	0.19%
2018/01/09	5	51.10	0	0.00	50.90	5	3,512	0.14%
2018/01/08	2	51.70	0	0.00	51.00	2	3,583	0.06%
2018/01/05	11	52.75	2	52.60	52.30	9	3,640	0.25%
2018/01/04	1	52.80	19	53.31	54.00	-18	3,698	-0.49%
2018/01/03	0	0.00	12	51.76	51.50	-12	3,789	-0.32%
2018/01/02	12	50.74	5	51.90	50.30	7	3,843	0.18%