建準 (2421)-元大-文心興安券商分點個股進出

台股 » 個股 » 建準 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建準

(2421)

可現股當沖

股價
98.7
漲跌
▼1.0
漲幅
-1.00%
成交量
2,562張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:14:30

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

建準 (2421)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.3	99.30	0.2	99.20	98.70	0.1	4,308	0.00%
2024/11/20	2	99.50	0	0.00	99.70	2	4,329	0.05%
2024/11/18	22.7	99.53	1	97.30	97.00	21.7	4,363	0.50%
2024/11/15	2	104.00	0	102.50	102.00	2	4,336	0.05%
2024/11/14	3.5	104.29	12	103.53	102.00	-8.5	4,265	-0.20%
2024/11/12	0.9	98.14	4	99.10	98.00	-3.1	4,133	-0.07%
2024/11/11	0.1	100.50	2	99.00	101.00	-1.9	4,107	-0.05%
2024/11/08	5.1	101.08	1.1	100.92	99.40	4.1	4,152	0.10%
2024/11/07	2	103.00	1.1	103.02	102.50	1	4,196	0.02%
2024/11/06	2	102.01	1.7	101.86	102.50	0.3	4,199	0.01%
2024/11/05	0	0.00	0.4	98.30	97.90	-0.4	4,189	-0.01%
2024/11/04	1	97.20	0	0.00	97.10	1	4,227	0.02%
2024/11/01	0.5	95.71	0	0.00	98.40	0.5	4,257	0.01%
2024/10/30	2.7	98.97	2	97.15	96.50	0.7	4,269	0.02%
2024/10/29	51.2	101.80	2	99.70	98.90	49.2	4,262	1.16%
2024/10/28	2.8	102.34	5	103.50	101.50	-2.2	4,215	-0.05%
2024/10/25	1.1	103.52	17	103.53	103.50	-16	4,174	-0.38%
2024/10/24	2.4	104.33	0.2	104.50	102.50	2.3	4,196	0.05%
2024/10/23	0	0.00	0.1	107.00	107.00	-0.1	4,149	0.00%
2024/10/22	2.8	105.62	10.1	104.51	105.50	-7.4	4,121	-0.18%
2024/10/21	1	108.50	5.7	109.81	106.50	-4.7	4,102	-0.12%
2024/10/18	20.7	109.62	6.2	110.30	108.50	14.5	3,948	0.37%
2024/10/17	17.1	109.09	0.1	108.50	108.50	17	3,659	0.46%
2024/10/16	7.2	107.36	20.7	105.84	108.50	-13.5	3,333	-0.41%
2024/10/15	6.1	99.77	3	99.77	99.30	3.1	2,902	0.11%
2024/10/14	13.1	101.21	4	100.32	98.10	9.1	2,848	0.32%
2024/10/11	4.7	99.24	13.5	100.52	102.00	-8.8	2,627	-0.33%
2024/10/09	0.1	95.50	0	0.00	92.80	0.1	2,517	0.00%
2024/10/08	0	0.00	0.1	93.80	94.60	-0.1	2,537	0.00%
2024/10/04	0.1	93.50	0	0.00	93.50	0.1	2,663	0.00%
2024/09/30	0	0.00	2	94.70	92.40	-2	2,769	-0.07%
2024/09/27	0	0.00	1	95.90	96.00	-1	2,793	-0.04%
2024/09/26	0.1	95.50	0	95.30	95.00	0.1	2,825	0.00%
2024/09/25	3	96.43	21	95.94	96.00	-18	2,855	-0.63%
2024/09/24	0	94.80	1	95.30	94.70	-1	2,874	-0.03%
2024/09/23	8	96.30	2.3	96.44	95.90	5.7	2,898	0.20%
2024/09/20	2	95.70	1.2	96.47	95.40	0.8	2,917	0.03%
2024/09/19	0	0.00	4	93.30	95.30	-4	2,920	-0.14%
2024/09/18	4	92.72	0	0.00	92.50	4	2,943	0.14%
2024/09/16	1	92.90	0.5	92.90	94.10	0.5	2,959	0.02%
2024/09/12	0	0.00	0	89.80	89.60	0	3,015	0.00%
2024/09/11	0.1	87.50	0	0.00	87.50	0.1	3,035	0.00%
2024/09/10	0	0.00	0	87.60	86.60	0	3,066	0.00%
2024/09/09	1.1	88.32	0	0.00	88.70	1.1	3,075	0.03%
2024/09/06	0.6	89.50	0	0.00	90.50	0.6	3,105	0.02%
2024/09/05	0.1	89.70	0.8	90.74	89.50	-0.8	3,132	-0.02%
2024/09/04	0.9	87.69	0	90.00	88.30	0.8	3,191	0.03%
2024/09/02	1	95.40	0	0.00	94.60	1	3,311	0.03%
2024/08/30	2	95.55	1.2	95.72	96.20	0.8	3,365	0.02%
2024/08/29	1	94.50	0	0.00	95.40	1	3,427	0.03%
2024/08/26	1	96.50	0.1	96.60	95.60	0.9	3,606	0.02%
2024/08/23	0.5	93.66	0	0.00	94.10	0.5	3,630	0.01%
2024/08/22	1	94.60	2	95.45	95.20	-1	3,734	-0.03%
2024/08/21	0.4	94.20	3	94.10	94.30	-2.7	3,823	-0.07%
2024/08/20	1	95.13	0.3	95.72	96.00	0.7	3,818	0.02%
2024/08/19	0	0.00	0.7	93.75	94.10	-0.7	3,837	-0.02%
2024/08/16	0.1	92.74	0	0.00	93.10	0.1	3,862	0.00%
2024/08/15	0.2	91.67	7	91.26	91.80	-6.9	3,877	-0.18%
2024/08/13	3	92.27	3	93.00	93.00	0	3,879	0.00%
2024/08/12	12.3	91.67	16	91.89	92.20	-3.8	3,885	-0.10%
2024/08/09	43.4	93.55	41	92.34	92.20	2.4	3,859	0.06%
2024/08/08	0	0.00	0.7	93.90	94.40	-0.7	3,780	-0.02%
2024/08/07	0	0.00	0.5	90.30	92.10	-0.5	3,792	-0.01%
2024/08/06	0.5	86.90	1	83.60	87.80	-0.5	3,862	-0.01%
2024/08/05	5.5	88.13	4.1	87.50	87.30	1.4	3,924	0.04%
2024/08/02	0.4	97.36	0.2	97.30	97.00	0.2	3,915	0.00%
2024/08/01	1	99.90	3.1	99.09	100.00	-2.1	3,917	-0.05%
2024/07/31	0.1	95.50	0	0.00	95.10	0.1	3,907	0.00%
2024/07/30	0.2	91.60	0	0.00	96.00	0.2	3,916	0.00%
2024/07/29	4.3	93.97	1	93.48	92.70	3.3	3,924	0.08%
2024/07/26	4.4	96.67	1	96.70	97.20	3.4	3,936	0.09%
2024/07/23	0	0.00	3.4	100.25	101.50	-3.4	3,936	-0.09%
2024/07/22	5.7	99.01	1	98.40	97.30	4.7	4,026	0.12%
2024/07/19	0	102.50	1	104.00	103.00	-1	4,034	-0.02%
2024/07/18	5.2	102.62	0	0.00	103.00	5.2	4,092	0.13%
2024/07/17	1	105.00	3	105.67	106.00	-2	4,093	-0.05%
2024/07/16	1	104.00	4	104.50	104.00	-3	4,119	-0.07%
2024/07/15	0.1	103.49	1	103.00	104.00	-0.9	4,192	-0.02%
2024/07/12	2.4	103.58	0	0.00	104.50	2.4	4,254	0.06%
2024/07/11	2.1	105.00	0	0.00	106.00	2.1	4,271	0.05%
2024/07/10	2.1	105.52	1	106.50	106.00	1.1	4,331	0.02%
2024/07/09	4.7	106.40	8	106.00	108.00	-3.3	4,367	-0.08%
2024/07/08	10.3	107.76	2	107.50	108.50	8.3	4,344	0.19%
2024/07/05	0	0.00	1.3	111.38	111.50	-1.3	4,332	-0.03%
2024/07/04	3.5	108.36	0	0.00	109.00	3.5	4,386	0.08%
2024/07/03	4.3	109.12	0	0.00	110.00	4.3	4,431	0.10%
2024/07/02	1.1	111.05	11	111.55	111.50	-10	4,543	-0.22%
2024/07/01	20	114.33	10	113.30	112.50	10	4,603	0.22%
2024/06/28	2	114.50	1.1	114.50	115.00	1	4,744	0.02%
2024/06/27	18	113.00	19	114.45	114.50	-1	4,929	-0.02%
2024/06/26	0	0.00	17.2	114.84	114.00	-17.2	5,771	-0.30%
2024/06/25	2	111.50	5	111.90	114.50	-3	6,029	-0.05%
2024/06/24	18	113.56	0	0.00	114.50	18	6,351	0.28%
2024/06/21	0	0.00	1.1	113.45	114.50	-1.1	6,800	-0.02%
2024/06/20	2	112.50	2.3	112.57	113.00	-0.3	6,943	0.00%
2024/06/19	1	110.50	2	111.75	112.00	-1	6,973	-0.01%
2024/06/18	0.1	109.54	1.9	109.26	111.00	-1.8	6,998	-0.03%
2024/06/17	2	109.75	4	110.25	109.00	-2	7,065	-0.03%
2024/06/14	2.2	110.59	1	112.50	112.00	1.2	7,189	0.02%
2024/06/13	1	111.50	12.3	111.52	112.00	-11.3	7,281	-0.16%
2024/06/12	1	108.49	3	107.50	109.50	-2	7,327	-0.03%
2024/06/11	4.8	109.82	2	108.75	108.50	2.8	7,442	0.04%
2024/06/07	5.1	113.02	8	111.69	111.00	-2.9	7,701	-0.04%
2024/06/06	6	116.08	3	115.00	115.50	3	7,775	0.04%
2024/06/05	3.1	115.50	1	115.50	117.00	2.1	7,812	0.03%
2024/06/04	1.6	118.88	2	117.75	117.00	-0.4	8,010	0.00%
2024/06/03	3	120.33	3.7	119.99	120.00	-0.7	8,330	-0.01%
2024/05/31	0	0.00	1	118.00	118.00	-1	8,603	-0.01%
2024/05/30	0.7	115.14	6	115.50	115.00	-5.3	8,694	-0.06%
2024/05/29	4	117.13	5	116.90	117.50	-1	8,895	-0.01%
2024/05/28	7	118.14	5.6	117.95	116.50	1.4	9,087	0.02%
2024/05/27	5	116.00	3	116.33	117.50	2	9,196	0.02%
2024/05/24	3	111.67	45	111.42	112.00	-42	9,253	-0.45%
2024/05/23	6.1	114.34	1	114.00	113.50	5.1	9,394	0.05%
2024/05/22	42	115.99	1.7	116.00	115.50	40.3	9,767	0.41%
2024/05/21	1	113.50	5	114.40	114.50	-4	10,031	-0.04%
2024/05/20	1	114.00	2.1	114.21	114.00	-1.1	10,135	-0.01%
2024/05/17	9.1	113.34	2	114.25	114.00	7.1	10,330	0.07%
2024/05/16	2	112.75	1	112.50	113.00	1	10,523	0.01%
2024/05/15	1	114.50	1	113.50	112.50	0	10,805	0.00%
2024/05/14	0	0.00	5	113.50	114.00	-5	11,284	-0.04%
2024/05/13	3.6	111.22	1	112.00	112.00	2.6	12,076	0.02%
2024/05/10	6.7	113.94	3	114.00	114.50	3.7	12,864	0.03%
2024/05/09	2	116.50	4	116.88	119.50	-2	13,255	-0.02%
2024/05/08	5	115.30	12	114.46	115.50	-7	13,367	-0.05%
2024/05/07	2	113.75	2	113.00	114.50	0	14,078	0.00%
2024/05/06	1	112.97	2	113.25	114.00	-1	14,664	-0.01%
2024/05/03	4	113.13	7	112.43	111.50	-3	14,980	-0.02%
2024/04/30	8	113.44	31	112.55	112.50	-23	15,649	-0.15%
2024/04/29	1	115.50	2	115.25	116.00	-1	16,083	-0.01%
2024/04/26	36	115.63	2	115.00	113.00	34	16,379	0.21%
2024/04/25	2	111.25	1	111.50	110.50	1	16,446	0.01%
2024/04/24	4	113.25	3	113.67	113.50	1	16,450	0.01%
2024/04/23	1	109.48	0	0.00	109.50	1	16,467	0.01%
2024/04/22	4	111.13	1	109.00	109.00	3	16,612	0.02%
2024/04/19	5	116.10	3	114.00	112.00	2	16,680	0.01%
2024/04/18	4	114.88	11	115.18	115.50	-7	16,710	-0.04%
2024/04/17	2.3	116.61	1	117.00	116.50	1.3	16,805	0.01%
2024/04/16	3	115.00	1.1	116.03	115.50	2	16,969	0.01%
2024/04/15	2	120.75	11	120.95	120.50	-9	17,056	-0.05%
2024/04/12	2	122.75	4	123.38	123.00	-2	17,061	-0.01%
2024/04/11	0.1	122.50	8.1	122.58	122.50	-8	17,176	-0.05%
2024/04/10	14	125.18	21.1	125.15	123.00	-7.1	17,267	-0.04%
2024/04/09	8.2	130.18	0	129.00	128.00	8.2	17,307	0.05%
2024/04/08	2.1	129.32	2	131.25	132.50	0.1	17,458	0.00%
2024/04/03	4.1	128.77	7	128.65	128.50	-2.9	17,543	-0.02%
2024/04/02	29	129.17	15.1	129.05	128.50	13.9	17,602	0.08%
2024/04/01	13	132.31	7.1	132.62	134.00	5.9	17,668	0.03%
2024/03/29	40.5	138.09	51.3	138.34	131.00	-10.8	17,620	-0.06%
2024/03/28	21	131.79	10	132.40	131.50	11	17,305	0.06%
2024/03/27	17.2	130.64	44	130.70	132.00	-26.8	17,599	-0.15%
2024/03/26	48	128.02	45.2	128.01	129.00	2.9	17,322	0.02%
2024/03/25	25	125.52	8	124.57	125.50	17	16,892	0.10%
2024/03/22	1	120.50	7	120.50	120.50	-6	16,746	-0.04%
2024/03/21	7	119.92	1	120.00	120.00	6	16,697	0.04%
2024/03/20	5.1	120.30	2	120.00	119.00	3	16,679	0.02%
2024/03/19	3.1	120.03	1	121.51	122.00	2.1	16,634	0.01%
2024/03/18	2	118.50	5	120.50	123.00	-3	16,533	-0.02%
2024/03/15	8.1	117.12	0	117.50	117.50	8.1	16,458	0.05%
2024/03/14	4.3	118.53	3	118.67	118.00	1.3	16,399	0.01%
2024/03/13	7.2	119.19	3	119.17	118.50	4.2	16,296	0.03%
2024/03/12	4.1	125.27	5	125.50	126.00	-0.9	16,042	-0.01%
2024/03/11	2	123.25	3	123.50	123.50	-1	16,071	-0.01%
2024/03/08	6	126.75	11	126.05	123.00	-5	16,014	-0.03%
2024/03/07	22.1	127.92	9.1	128.31	125.00	13	15,879	0.08%
2024/03/06	25	133.56	17	133.79	133.50	8	15,534	0.05%
2024/03/05	2	130.76	1	131.00	131.00	1	15,236	0.01%
2024/03/04	16.1	130.37	0	128.00	127.00	16.1	15,135	0.11%
2024/03/01	6.1	130.18	8	130.13	131.00	-1.9	14,965	-0.01%
2024/02/29	3	126.67	5.1	126.59	127.00	-2.1	14,759	-0.01%
2024/02/27	0.1	124.50	1.2	124.87	124.50	-1.1	14,539	-0.01%
2024/02/26	8.5	126.00	5	126.90	127.50	3.5	14,411	0.02%
2024/02/23	11.2	130.46	19	129.61	125.00	-7.8	14,288	-0.05%
2024/02/22	16.2	134.78	17.1	135.06	132.50	-0.9	13,948	-0.01%
2024/02/21	7.2	131.89	7.1	133.34	132.00	0.1	13,715	0.00%
2024/02/20	14.1	133.26	23.3	131.69	134.00	-9.1	13,634	-0.07%
2024/02/19	7.3	136.42	9.5	135.58	134.50	-2.2	13,535	-0.02%
2024/02/16	12	135.88	10.1	136.29	136.00	1.9	13,404	0.01%
2024/02/15	58.6	138.79	32.4	138.65	138.00	26.3	13,144	0.20%
2024/02/05	60.7	136.96	48.7	136.36	132.50	11.9	12,740	0.09%
2024/02/02	25.4	130.60	51.1	132.05	134.50	-25.7	12,054	-0.21%
2024/02/01	5.5	122.22	13.4	118.95	122.50	-8	11,430	-0.07%
2024/01/31	7	116.65	5	116.60	116.50	2	11,199	0.02%
2024/01/30	52.1	119.32	38.5	120.35	118.00	13.6	11,261	0.12%
2024/01/29	60.7	116.17	65	116.48	117.00	-4.3	10,883	-0.04%
2024/01/26	9	109.89	2	110.00	109.00	7	10,329	0.07%
2024/01/25	22.2	109.48	21	108.19	109.00	1.2	10,066	0.01%
2024/01/24	11.1	112.27	7	112.00	111.50	4.1	9,756	0.04%
2024/01/23	3	110.67	17	110.94	111.50	-14	9,444	-0.15%
2024/01/22	4.1	105.82	15.1	105.25	107.50	-11	8,967	-0.12%
2024/01/19	11	99.71	23	99.80	100.50	-12	8,676	-0.14%
2024/01/18	5	96.95	1	98.50	95.60	4	8,518	0.05%
2024/01/17	9	98.11	5	98.92	97.70	4	8,490	0.05%
2024/01/16	13.1	100.66	7.1	102.12	99.40	6	8,459	0.07%
2024/01/15	8	101.56	0	102.50	101.50	8	8,322	0.10%
2024/01/12	3.1	102.84	9	103.11	102.50	-5.9	8,275	-0.07%
2024/01/11	13	101.77	5	102.20	101.50	8	8,245	0.10%
2024/01/10	7	99.39	15	100.35	102.00	-8	8,263	-0.10%
2024/01/09	10	98.78	0.2	99.01	97.50	9.8	8,176	0.12%
2024/01/08	4.1	98.83	1	97.52	98.10	3.1	8,102	0.04%
2024/01/05	4.2	99.84	1	100.00	98.70	3.2	8,110	0.04%
2024/01/04	3	101.00	6	101.17	101.00	-3	8,137	-0.04%
2024/01/03	2	104.75	2	106.25	104.50	0	8,332	0.00%
2024/01/02	9	109.78	8	109.88	109.00	1	8,274	0.01%
2023/12/29	5.5	108.68	5	108.00	107.50	0.5	8,143	0.01%
2023/12/28	7	107.43	16	106.06	105.50	-9	8,057	-0.11%
2023/12/27	8.1	105.59	4	107.75	108.00	4.1	8,127	0.05%
2023/12/26	1	105.52	2	105.25	106.00	-1	8,206	-0.01%
2023/12/25	37	108.63	24.1	107.11	105.00	13	8,301	0.16%
2023/12/22	2	105.00	24	105.44	106.00	-22	7,963	-0.28%
2023/12/21	3	95.27	9	96.12	96.50	-6	7,744	-0.08%
2023/12/20	1	94.71	1	94.50	94.70	0	7,812	0.00%
2023/12/19	0	0.00	1	92.30	93.60	-1	7,904	-0.01%
2023/12/18	0	93.80	1	93.30	93.60	-1	7,947	-0.01%
2023/12/15	4	94.33	2	94.54	93.80	2	8,032	0.02%
2023/12/14	0	0.00	1	95.10	95.10	-1	8,186	-0.01%
2023/12/13	3	93.91	0.3	94.10	94.10	2.7	8,232	0.03%
2023/12/12	2	93.70	1	93.31	93.50	1	8,288	0.01%
2023/12/11	1	94.70	1	94.79	94.20	0	8,382	0.00%
2023/12/08	3	95.71	3	96.50	95.30	0	8,450	0.00%
2023/12/07	6	94.96	0.1	95.30	94.70	6	8,538	0.07%
2023/12/06	3	96.57	1.1	99.60	95.40	1.9	8,671	0.02%
2023/12/05	0	96.20	0	0.00	96.20	0	8,706	0.00%
2023/12/04	5	97.18	0.1	95.00	94.00	4.9	8,737	0.06%
2023/12/01	1	99.00	0	0.00	99.00	1	8,752	0.01%
2023/11/30	6	100.58	2	98.55	98.40	4	8,901	0.04%
2023/11/29	8	99.51	0	0.00	99.60	8	8,945	0.09%
2023/11/28	2	97.25	6	94.82	98.50	-4	9,067	-0.04%
2023/11/27	6	94.00	1	95.57	93.60	5	9,242	0.05%
2023/11/24	0	98.00	0	0.00	97.10	0	9,469	0.00%
2023/11/22	2	99.05	3.4	99.18	99.10	-1.4	10,020	-0.01%
2023/11/21	4.2	101.53	4	102.25	101.50	0.2	10,285	0.00%
2023/11/20	1.1	100.49	1.1	101.60	102.00	-0.1	10,949	0.00%
2023/11/17	1	100.04	2	100.00	100.00	-1	11,177	-0.01%
2023/11/16	7	99.20	9	100.59	101.00	-2	11,857	-0.02%
2023/11/15	2	99.29	9	99.74	98.80	-7	12,273	-0.06%
2023/11/14	0	97.40	1	99.10	97.10	-1	12,830	-0.01%
2023/11/13	5	97.90	5	97.80	97.90	0	13,796	0.00%
2023/11/10	4	95.63	1	96.67	95.20	3	14,333	0.02%
2023/11/09	1	99.54	0	0.00	99.60	1	14,575	0.01%
2023/11/08	22	99.23	23.1	98.84	98.90	-1	14,633	-0.01%
2023/11/07	7.1	96.78	8	96.79	97.50	-1	14,402	-0.01%
2023/11/06	22	96.33	15	96.79	99.70	7	14,182	0.05%
2023/11/03	5	91.16	2.1	90.81	90.80	3	13,849	0.02%
2023/11/02	3	93.03	6	92.87	93.00	-3	13,830	-0.02%
2023/11/01	1	89.50	0	0.00	89.50	1	13,856	0.01%
2023/10/31	2	88.10	2	89.50	87.00	0	13,888	0.00%
2023/10/30	3	91.03	0	0.00	90.40	3	13,898	0.02%
2023/10/27	3	90.33	0.1	90.00	90.10	3	13,997	0.02%
2023/10/26	2	89.85	7	90.27	89.40	-5	14,060	-0.04%
2023/10/25	1	93.30	0	93.30	93.10	1	14,076	0.01%
2023/10/24	0	95.00	0	0.00	94.50	0	14,810	0.00%
2023/10/23	0	92.30	0	0.00	92.20	0	15,327	0.00%
2023/10/20	2	91.80	1.2	92.83	92.50	0.8	15,897	0.00%
2023/10/19	3.1	93.93	3	93.63	93.80	0.1	16,900	0.00%
2023/10/18	0.2	95.41	44	98.59	95.00	-43.8	17,819	-0.25%
2023/10/17	4	99.98	2	101.75	99.90	2	17,877	0.01%
2023/10/16	5	103.00	2.2	106.45	103.00	2.8	18,907	0.01%
2023/10/13	0	0.00	1.1	106.54	106.00	-1.1	19,585	-0.01%
2023/10/12	3	107.19	0	107.00	108.50	3	20,038	0.01%
2023/10/11	8.1	107.93	6	111.25	105.00	2.1	20,439	0.01%
2023/10/06	3	117.00	1	117.00	116.50	2	20,700	0.01%
2023/10/05	3	117.02	4	117.88	118.50	-1	20,878	0.00%
2023/10/04	5	116.11	1.1	116.00	117.00	3.9	20,883	0.02%
2023/10/03	4	123.10	8	119.88	119.50	-4	20,916	-0.02%
2023/10/02	24.3	122.25	24	122.75	122.00	0.3	20,971	0.00%
2023/09/28	6	116.33	6	116.25	116.50	0	20,867	0.00%
2023/09/27	8	112.76	6	112.83	115.00	2	20,852	0.01%
2023/09/26	9	112.72	6.1	113.33	111.00	3	21,236	0.01%
2023/09/25	11.1	110.63	3	110.50	109.50	8.1	21,345	0.04%
2023/09/22	5	107.92	5	108.80	109.50	0	21,354	0.00%
2023/09/21	4	106.75	1	106.50	106.50	3	21,289	0.01%
2023/09/20	4	106.75	1	107.00	107.50	3	21,308	0.01%
2023/09/19	0	0.00	3	107.83	107.00	-3	21,372	-0.01%
2023/09/18	1	110.50	0.1	111.00	110.50	1	21,265	0.00%
2023/09/15	0	115.75	0	0.00	115.50	0	21,287	0.00%
2023/09/14	2	116.00	1	116.50	115.50	1	21,379	0.00%
2023/09/13	2	112.50	1	110.50	112.50	1	21,744	0.00%
2023/09/12	0	115.00	2.1	113.12	113.50	-2.1	21,932	-0.01%
2023/09/11	5	117.19	9	116.33	115.50	-4	22,143	-0.02%
2023/09/08	2.1	120.50	7	120.36	120.50	-5	22,151	-0.02%
2023/09/07	2	124.25	1.2	124.18	124.50	0.8	22,155	0.00%
2023/09/06	4	127.01	0	0.00	127.00	4	22,432	0.02%
2023/09/05	6	125.08	9.5	125.11	126.50	-3.5	22,712	-0.02%
2023/09/04	4	128.24	0	128.00	128.00	4	22,644	0.02%
2023/09/01	41.1	132.76	41	129.48	128.50	0.1	22,782	0.00%
2023/08/31	11	133.14	2	135.00	136.00	9	22,757	0.04%
2023/08/30	1	133.00	52	135.94	132.00	-51	22,673	-0.22%
2023/08/29	29	132.21	25.2	131.68	132.00	3.8	22,883	0.02%
2023/08/28	9.1	135.67	12	132.13	132.50	-2.9	22,896	-0.01%
2023/08/25	22.1	146.02	19	141.74	141.00	3.1	22,831	0.01%
2023/08/24	33	151.45	37.4	150.19	144.50	-4.3	22,784	-0.02%
2023/08/23	14	146.79	17	146.91	145.00	-3	22,838	-0.01%
2023/08/22	38.5	149.43	31	147.55	145.50	7.4	23,738	0.03%
2023/08/21	10	146.55	17.4	147.36	151.00	-7.4	23,305	-0.03%
2023/08/18	47.2	147.04	29.1	142.01	137.50	18.1	22,972	0.08%
2023/08/17	36.1	146.52	32.6	147.46	147.50	3.5	22,528	0.02%
2023/08/16	52.2	138.95	64.8	137.91	143.50	-12.6	21,786	-0.06%
2023/08/15	3.1	129.22	1	133.00	130.50	2.1	21,880	0.01%
2023/08/14	14	127.54	4	125.75	124.00	10	21,769	0.05%
2023/08/11	2.2	126.18	0	0.00	130.00	2.2	21,742	0.01%
2023/08/10	1	132.50	2	127.23	123.50	-1	21,931	0.00%
2023/08/09	1	138.43	0	0.00	137.00	1	21,988	0.00%
2023/08/08	1.2	134.51	10	137.00	136.00	-8.8	22,187	-0.04%
2023/08/07	14.6	134.40	5	135.80	139.00	9.6	22,401	0.04%
2023/08/04	4	122.75	2	125.03	128.50	2	22,641	0.01%
2023/08/02	0	122.00	0	122.00	117.00	0	23,300	0.00%
2023/08/01	0	0.00	2	121.11	130.00	-2	24,394	-0.01%
2023/07/31	5.1	132.49	22.1	137.29	132.00	-17	24,482	-0.07%
2023/07/28	0	140.33	3	139.83	144.50	-3	24,568	-0.01%
2023/07/27	33	149.41	44	150.15	145.00	-11	24,523	-0.04%
2023/07/26	55	144.26	49.1	142.68	141.00	5.9	23,764	0.02%
2023/07/25	31.2	144.48	36	145.22	139.00	-4.8	23,183	-0.02%
2023/07/24	157.6	146.73	118	146.90	143.50	39.6	22,575	0.18%	大買/大賣/
2023/07/21	79	131.12	82	132.73	137.50	-3	21,528	-0.01%
2023/07/20	29	120.66	34	124.12	125.00	-5	20,557	-0.02%
2023/07/19	52	115.94	48.7	114.62	114.00	3.3	20,318	0.02%
2023/07/18	24	106.44	56.3	106.48	112.50	-32.3	19,201	-0.17%
2023/07/17	12	97.50	13	99.95	102.50	-1	18,442	-0.01%
2023/07/14	30	98.89	7	99.87	101.00	23	17,939	0.13%
2023/07/13	35.3	97.60	49	97.47	96.30	-13.7	17,454	-0.08%
2023/07/12	17.1	93.80	19.4	93.58	93.80	-2.3	17,025	-0.01%
2023/07/11	16	92.45	1	92.70	90.70	15	16,783	0.09%
2023/07/10	4.1	90.80	8.2	91.55	90.10	-4.1	16,667	-0.02%
2023/07/07	34.1	95.96	35.1	93.48	92.80	-1	16,520	-0.01%
2023/07/06	58	99.54	38	97.23	96.70	20	16,301	0.12%
2023/07/05	46.4	100.22	46	102.48	102.00	0.4	16,095	0.00%
2023/07/04	69.1	103.12	63.1	105.37	108.00	6	15,884	0.04%
2023/07/03	13	98.05	17.4	99.48	102.00	-4.4	15,347	-0.03%
2023/06/30	5	91.58	6	92.30	93.00	-1	14,909	-0.01%
2023/06/29	3	91.40	11	91.10	91.40	-8	14,811	-0.05%
2023/06/28	22	89.68	20	90.01	89.30	2	14,780	0.01%
2023/06/27	12	87.92	19.3	87.26	87.00	-7.3	14,780	-0.05%
2023/06/26	3.1	89.50	6.1	89.44	89.80	-3	14,745	-0.02%
2023/06/21	13	90.98	12	91.47	92.10	1	14,717	0.01%
2023/06/20	21	91.54	6	91.68	90.40	15	14,682	0.10%
2023/06/19	19.1	92.66	11	92.83	90.20	8.1	14,599	0.06%
2023/06/16	2.1	92.84	12.5	92.53	92.00	-10.5	14,162	-0.07%
2023/06/15	24.2	91.93	18	91.01	90.10	6.2	13,900	0.04%
2023/06/14	12	90.89	14	91.11	92.70	-2	13,578	-0.01%
2023/06/13	10.5	87.93	1	87.90	88.30	9.5	13,405	0.07%
2023/06/12	6.1	86.00	13	86.04	85.10	-6.9	13,270	-0.05%
2023/06/09	9.2	91.67	17.5	91.29	91.20	-8.4	12,936	-0.06%
2023/06/08	8.6	89.40	6	88.20	88.40	2.6	12,556	0.02%
2023/06/07	16.1	90.18	7	89.70	89.80	9.1	12,450	0.07%
2023/06/06	5.1	88.49	3	88.73	87.60	2.1	12,210	0.02%
2023/06/05	4	87.45	1.1	87.62	87.90	2.9	12,078	0.02%
2023/06/02	12.1	90.07	20.1	88.56	87.90	-8	11,920	-0.07%
2023/06/01	14.1	87.65	3.1	87.28	88.20	11	11,438	0.10%
2023/05/31	13.6	87.13	9.2	86.01	86.80	4.4	11,172	0.04%
2023/05/30	11.1	88.52	29.4	87.90	87.90	-18.3	10,847	-0.17%
2023/05/29	12.6	89.00	19.1	88.85	89.00	-6.5	10,580	-0.06%
2023/05/26	81.3	85.68	51	85.55	84.50	30.3	9,771	0.31%
2023/05/25	3	80.17	9	81.50	81.50	-6	8,547	-0.07%
2023/05/24	5.1	71.82	8.2	72.95	74.10	-3.1	8,237	-0.04%
2023/05/23	16.2	72.24	12.5	72.26	72.00	3.7	8,023	0.05%
2023/05/22	11.5	71.87	15.5	71.98	72.30	-4.1	7,791	-0.05%
2023/05/19	25.6	70.47	30.9	71.20	71.70	-5.3	7,502	-0.07%
2023/05/18	14.7	67.50	0.2	67.00	68.20	14.5	6,752	0.21%
2023/05/17	0.2	66.83	0.1	66.50	66.30	0	6,480	0.00%
2023/05/16	7.2	66.29	9	65.08	64.80	-1.8	6,224	-0.03%
2023/05/15	2	65.30	3	65.20	65.50	-1	5,967	-0.02%
2023/05/12	3.1	64.65	2.1	64.53	65.00	1.1	5,841	0.02%
2023/05/11	2.1	66.60	22.2	65.21	65.00	-20.2	5,603	-0.36%
2023/05/10	8.2	67.25	10	67.87	68.20	-1.8	5,334	-0.03%
2023/05/09	48.2	66.85	37.2	67.85	67.60	10.9	4,964	0.22%
2023/05/08	37	64.79	34.1	65.46	66.00	2.9	4,214	0.07%
2023/05/05	0	0.00	6	61.23	61.60	-6	3,060	-0.20%
2023/05/04	2	55.85	1.1	55.94	56.00	0.9	2,856	0.03%
2023/05/03	1	52.50	2	53.10	52.50	-1	2,667	-0.04%
2023/05/02	0	0.00	0	54.60	54.00	0	2,645	0.00%
2023/04/26	0	0.00	1	52.30	52.50	-1	2,571	-0.04%
2023/04/25	1	50.50	6	50.68	50.90	-5	2,543	-0.20%
2023/04/24	0	52.80	0	0.00	53.10	0	2,492	0.00%
2023/04/21	0	0.00	1	51.30	51.30	-1	2,474	-0.04%
2023/04/20	0	0.00	1	53.20	53.30	-1	2,475	-0.04%
2023/04/19	1	54.70	3	54.66	53.70	-2	2,460	-0.08%
2023/04/18	0	0.00	12.1	54.92	55.00	-12.1	2,436	-0.50%
2023/04/17	10	55.69	5	55.58	56.00	5	2,334	0.22%
2023/04/14	0	53.00	4	52.90	52.90	-4	2,157	-0.18%
2023/04/13	1	53.00	2	52.60	52.50	-1	2,130	-0.05%
2023/04/12	3	52.83	0	0.00	52.80	3	2,106	0.14%
2023/04/11	0	52.80	12	52.72	53.00	-12	2,068	-0.58%
2023/04/07	16	52.39	2	53.47	51.70	14	1,988	0.70%
2023/04/06	5	51.95	0	0.00	53.50	5	1,946	0.26%
2023/03/31	1	52.50	0	0.00	52.40	1	1,896	0.05%
2023/03/30	1	52.79	3	53.20	52.50	-2	1,873	-0.10%
2023/03/29	3	52.07	0.1	52.30	52.00	2.9	1,822	0.16%
2023/03/28	2	52.20	3	51.13	51.80	-1	1,782	-0.06%
2023/03/27	2	53.00	0.2	52.64	52.90	1.8	1,692	0.10%
2023/03/24	2	50.95	2	51.40	51.40	0	1,583	0.00%
2023/03/23	0	51.00	0	0.00	51.30	0	1,535	0.00%
2023/03/22	10	50.33	6.2	50.30	50.50	3.8	1,470	0.26%
2023/03/21	1	49.25	6.2	49.10	49.10	-5.2	1,364	-0.38%
2023/03/20	2	48.40	2	48.45	47.60	0	1,311	0.00%
2023/03/17	0	0.00	1	48.00	48.10	-1	1,344	-0.07%
2023/03/16	2	48.00	2	48.00	47.55	0	1,401	0.00%
2023/03/15	0	0.00	1	47.90	47.85	-1	1,490	-0.07%
2023/03/14	0	46.40	1	46.47	46.95	-1	1,519	-0.07%
2023/03/13	1	46.06	1	45.80	46.10	0	1,515	0.00%
2023/03/10	0	0.00	4	45.80	45.20	-4	1,529	-0.26%
2023/03/07	1	43.90	0	0.00	43.85	1	1,554	0.06%
2023/03/02	0	0.00	0	43.40	43.35	0	1,573	0.00%
2023/03/01	0	44.20	1	44.45	43.80	-1	1,594	-0.06%
2023/02/24	2	43.05	0	0.00	43.40	2	1,578	0.13%
2023/02/20	1	43.00	1	42.85	43.00	0	1,678	0.00%
2023/02/17	3	42.48	0	0.00	42.60	3	1,699	0.18%
2023/02/16	1	42.35	0.2	42.65	42.60	0.8	1,714	0.05%
2023/02/14	1	42.85	0	0.00	42.20	1	1,816	0.06%
2023/02/08	0	0.00	2	43.00	43.25	-2	2,138	-0.10%
2023/02/07	0	0.00	0	43.40	43.30	0	2,150	0.00%
2023/02/02	0.1	43.50	0	0.00	43.55	0.1	2,162	0.00%
2023/02/01	1	42.60	0	0.00	42.60	1	2,171	0.05%
2023/01/31	1	42.40	0	0.00	42.55	1	2,203	0.05%
2022/12/22	1	46.30	0	0.00	46.15	1	2,406	0.04%
2022/12/20	0	0.00	0	44.85	44.85	0	2,388	0.00%
2022/12/19	0	0.00	4	45.81	45.85	-4	2,374	-0.17%
2022/12/16	4	46.80	0.1	46.85	46.70	3.9	2,366	0.16%
2022/12/15	0.1	46.90	0.1	46.42	46.90	0	2,336	0.00%
2022/12/09	3	46.72	0	0.00	45.20	3	2,253	0.13%
2022/12/08	0	0.00	1	44.90	45.80	-1	2,185	-0.05%
2022/12/07	4.2	44.76	2	44.73	43.85	2.2	2,109	0.10%
2022/12/06	0	0.00	8	48.11	48.15	-8	1,977	-0.41%
2022/12/05	0	48.15	1	48.45	48.10	-1	1,859	-0.05%
2022/12/02	8	47.86	1	48.00	47.95	7	1,809	0.39%
2022/12/01	1	46.90	1	46.90	47.20	0	1,744	0.00%
2022/11/30	1	46.90	1.1	47.49	47.00	-0.1	1,695	-0.01%
2022/11/29	0	0.00	1.1	46.30	45.95	-1.1	1,630	-0.07%
2022/11/25	0	0.00	1	45.10	44.90	-1	1,600	-0.06%
2022/11/23	2	46.03	2.1	46.08	46.05	-0.1	1,564	-0.01%
2022/11/21	0	0.00	3	45.27	44.65	-3	1,543	-0.19%
2022/11/16	3	45.43	2.1	45.41	45.55	0.9	1,485	0.06%
2022/11/14	0	0.00	0	44.45	44.35	0	1,431	0.00%
2022/11/11	0	0.00	2	44.40	44.25	-2	1,424	-0.14%
2022/11/10	0	0.00	0.6	45.51	45.65	-0.6	1,376	-0.04%
2022/11/08	10	45.75	10	44.90	45.00	0	1,335	0.00%
2022/11/07	5	44.85	9	45.81	46.10	-4	1,279	-0.31%
2022/11/04	8	41.96	14	42.97	43.55	-6	1,161	-0.52%
2022/11/03	4	41.93	2	41.60	42.00	2	1,083	0.18%
2022/11/02	1	40.70	0	0.00	41.40	1	1,121	0.09%
2022/10/31	2	40.40	0	0.00	40.20	2	1,199	0.17%
2022/10/27	3	41.98	7	41.35	42.15	-4	1,254	-0.32%
2022/10/25	3	40.55	0	0.00	40.10	3	1,366	0.22%
2022/10/24	11	40.86	10	41.65	41.70	1	1,405	0.07%
2022/10/21	0	0.00	6	40.02	39.95	-6	1,383	-0.43%
2022/10/20	2	39.18	6	39.40	38.85	-4	1,381	-0.29%
2022/10/19	0	0.00	2	41.90	40.50	-2	1,351	-0.15%
2022/10/18	1	40.05	2	40.58	40.40	-1	1,349	-0.07%
2022/10/17	5	40.73	7	41.21	40.70	-2	1,368	-0.15%
2022/10/14	7	41.59	3	41.70	41.75	4	1,371	0.29%
2022/10/13	1	41.05	0.3	41.35	40.85	0.7	1,401	0.05%
2022/10/12	3	41.00	5	41.15	40.90	-2	1,376	-0.15%
2022/10/11	0	0.00	3	39.45	39.45	-3	1,324	-0.23%
2022/10/07	0	38.40	0	0.00	38.90	0	1,309	0.00%
2022/10/06	0	38.40	0	0.00	38.90	0	1,308	0.00%
2022/10/03	0.1	36.35	0	0.00	36.30	0.1	1,340	0.01%
2022/09/28	3	37.00	0	0.00	36.10	3	1,414	0.21%
2022/09/26	5	37.62	0	0.00	37.15	5	1,450	0.34%
2022/09/16	0	0.00	1	40.65	40.60	-1	1,509	-0.07%
2022/09/15	0	0.00	0	41.95	41.85	0	1,509	0.00%
2022/09/14	0	42.00	0	0.00	41.90	0	1,510	0.00%
2022/09/13	0	0.00	1	41.15	41.65	-1	1,505	-0.07%
2022/09/12	0	0.00	2	39.95	40.10	-2	1,495	-0.13%
2022/08/26	2	42.15	0	0.00	42.10	2	1,482	0.13%
2022/08/25	2	42.50	0	0.00	42.40	2	1,466	0.14%
2022/08/23	1	42.80	3	42.67	42.80	-2	1,463	-0.14%
2022/08/22	0	0.00	0	42.30	42.20	0	1,453	0.00%
2022/08/19	1	43.80	0	0.00	43.75	1	1,432	0.07%
2022/08/17	0	44.35	0.1	43.80	43.90	-0.1	1,416	0.00%
2022/08/16	0	0.00	0.2	43.60	43.50	-0.2	1,416	-0.01%
2022/08/12	1	42.50	1	43.45	42.70	0	1,391	0.00%
2022/08/10	0	0.00	0.1	43.75	43.55	-0.1	1,356	-0.01%
2022/08/09	1	43.00	8.4	43.24	43.60	-7.4	1,335	-0.55%
2022/08/08	2	42.00	9	42.10	42.40	-7	1,285	-0.54%
2022/08/05	0	0.00	8	42.19	41.25	-8	1,223	-0.65%
2022/08/04	4	41.25	6	41.26	41.70	-2	1,199	-0.17%
2022/08/03	6	41.76	15	41.78	41.75	-9	1,176	-0.77%
2022/08/02	6	41.13	43.1	41.38	41.85	-37.1	1,120	-3.31%
2022/08/01	46.1	41.26	17	40.77	40.75	29.1	1,048	2.77%
2022/07/29	6	38.98	9	40.02	38.75	-3	972	-0.31%
2022/07/27	1	38.60	0	0.00	38.50	1	907	0.11%
2022/07/26	10	38.15	0	0.00	38.10	10	902	1.11%
2022/07/25	0	0.00	0.1	38.45	38.45	-0.1	893	-0.01%
2022/07/22	0	38.60	0	0.00	38.65	0	871	0.00%
2022/07/21	0	0.00	1	37.40	37.70	-1	839	-0.12%
2022/07/20	0	0.00	1.1	37.10	37.40	-1.1	816	-0.13%
2022/07/15	1	33.40	0	0.00	33.60	1	722	0.14%
2022/07/14	0	33.30	0	0.00	33.55	0	711	0.00%
2022/07/12	2	31.50	0	0.00	31.30	2	708	0.29%
2022/07/04	0	0.00	1	32.05	33.30	-1	629	-0.16%
2022/07/01	1	32.15	0	0.00	31.95	1	611	0.16%
2022/06/15	0	0.00	0.1	38.60	38.15	-0.1	608	-0.01%
2022/06/14	0.1	39.00	0	0.00	38.60	0.1	621	0.01%
2022/06/08	0	0.00	0	38.25	37.85	0	662	-0.01%
2022/06/06	0	38.10	0	0.00	38.35	0	687	0.00%
2022/06/02	1	38.05	0	0.00	38.10	1	707	0.14%
2022/06/01	0	0.00	0.1	38.55	38.25	-0.1	743	-0.01%
2022/05/16	0	0.00	1	36.25	36.35	-1	1,413	-0.07%
2022/05/13	1	35.50	0	0.00	35.45	1	1,436	0.07%
2022/05/10	0	0.00	1	36.00	36.00	-1	1,535	-0.07%
2022/05/09	0	0.00	0.1	36.00	35.40	-0.1	1,610	0.00%
2022/05/06	4.1	36.04	0	0.00	36.70	4.1	1,698	0.24%
2022/05/04	0	38.15	0	0.00	37.55	0	1,786	0.00%
2022/04/27	3	36.75	0	37.40	37.00	3	2,599	0.11%
2022/04/25	3.1	38.10	1	38.35	37.90	2.1	2,993	0.07%
2022/04/21	0	0.00	0.1	39.60	39.55	-0.1	3,128	0.00%
2022/04/19	2.1	39.74	0	0.00	39.10	2.1	3,157	0.06%
2022/04/18	1	37.85	0	0.00	39.45	1	3,163	0.03%
2022/04/15	0	38.95	0	0.00	38.60	0	3,158	0.00%
2022/04/13	1	39.20	1	39.10	39.20	0	3,175	0.00%
2022/04/12	1	39.20	0	0.00	39.20	1	3,180	0.03%
2022/04/08	6	40.95	0	0.00	40.90	6	3,206	0.19%
2022/04/07	0	42.55	0	0.00	42.10	0	3,221	0.00%
2022/03/31	0	0.00	1	42.65	43.05	-1	3,475	-0.03%
2022/03/28	0	43.05	0	0.00	43.00	0	3,679	0.00%
2022/03/24	0	0.00	3	42.83	42.95	-3	3,689	-0.08%
2022/03/23	2	42.70	1	42.95	42.95	1	3,705	0.03%
2022/03/22	1	42.30	0.2	42.40	42.45	0.8	3,705	0.02%
2022/03/21	0.1	43.25	1	43.65	43.25	-0.9	3,699	-0.02%
2022/03/18	2.1	42.97	0	0.00	43.00	2.1	3,691	0.06%
2022/03/16	0	0.00	1	40.85	41.20	-1	3,692	-0.03%
2022/03/14	1	43.10	0	0.00	42.50	1	3,701	0.03%
2022/03/10	0	0.00	1	43.90	43.70	-1	3,721	-0.03%
2022/03/09	1	42.45	4	42.59	42.65	-3	3,717	-0.08%
2022/03/08	3	42.52	2	42.83	42.25	1	3,734	0.03%
2022/03/07	3	42.70	10	43.25	43.05	-7	3,754	-0.19%
2022/03/04	4	43.98	2	43.95	43.90	2	3,814	0.05%
2022/03/02	1	44.70	1	44.95	45.05	0	3,900	0.00%
2022/03/01	0	0.00	1	45.85	45.90	-1	3,979	-0.03%
2022/02/25	2	45.65	0	0.00	45.15	2	4,259	0.05%
2022/02/24	3	45.92	4	46.21	45.35	-1	4,296	-0.02%
2022/02/23	5	45.23	2	46.25	46.75	3	4,430	0.07%
2022/02/22	24	45.56	23	45.23	45.20	1	4,542	0.02%
2022/02/21	6	46.63	4	46.11	45.80	2	4,501	0.04%
2022/02/18	7.1	47.38	8	47.80	48.45	-0.9	4,363	-0.02%
2022/02/17	2	46.28	1	47.20	45.70	1	4,183	0.02%
2022/02/15	1	46.55	0	0.00	45.75	1	4,056	0.02%
2022/02/14	0	0.00	1	46.30	46.55	-1	4,027	-0.02%
2022/02/11	1	46.65	13	46.50	46.20	-12	3,992	-0.30%
2022/02/10	2	46.70	1.2	47.06	47.10	0.8	3,964	0.02%
2022/02/09	4.1	47.15	5	47.40	47.60	-0.9	3,925	-0.02%
2022/02/08	1	45.67	1	47.05	47.05	0	3,864	0.00%
2022/02/07	3	44.63	3	44.45	45.25	0	3,761	0.00%
2022/01/24	10	45.10	10	44.65	44.45	0	3,558	0.00%
2022/01/20	2	48.35	2	47.70	48.10	0	3,180	0.00%
2022/01/19	3.1	46.75	5	46.84	47.20	-1.9	2,850	-0.07%
2022/01/18	0	0.00	0	45.70	45.75	0	2,558	0.00%
2022/01/17	1	44.95	1	45.20	44.35	0	2,454	0.00%
2022/01/07	1	42.30	0	0.00	42.65	1	2,294	0.04%
2022/01/03	0	0.00	5	43.25	43.15	-5	2,240	-0.22%
2021/12/30	1	44.10	0	0.00	44.40	1	2,207	0.05%
2021/12/29	0	0.00	2.1	44.90	45.05	-2.1	2,186	-0.10%
2021/12/28	2	45.15	15	45.15	46.15	-13	2,072	-0.63%
2021/12/27	1	41.93	10	42.55	42.50	-9	1,952	-0.46%
2021/12/23	6	42.82	2	42.60	42.50	4	1,931	0.21%
2021/12/22	6	43.05	10	43.30	42.25	-4	1,879	-0.21%
2021/12/21	6	39.82	2	40.00	40.05	4	1,723	0.23%
2021/12/17	5	39.90	0	0.00	39.70	5	1,708	0.29%
2021/12/14	0	40.15	0	0.00	39.95	0	1,683	0.00%
2021/12/13	0	40.90	0	0.00	40.45	0	1,671	0.00%
2021/12/09	2	41.30	0	0.00	41.75	2	1,645	0.12%
2021/12/08	2	40.83	0	0.00	41.05	2	1,622	0.12%
2021/12/07	1	40.50	0	0.00	40.80	1	1,600	0.06%
2021/12/01	2	42.50	2	42.65	43.45	0	1,533	0.00%
2021/11/29	1	42.20	0	0.00	41.70	1	1,395	0.07%
2021/11/26	5	43.64	2	45.13	43.20	3	1,356	0.22%
2021/11/25	2	46.00	0.2	46.25	46.00	1.8	1,264	0.14%
2021/11/24	15.2	45.59	12	46.63	45.55	3.2	1,162	0.27%
2021/11/23	0	0.00	0	44.30	44.00	0	873	-0.01%
2021/11/22	3.1	43.95	1	45.40	44.50	2.1	822	0.26%
2021/11/19	0	0.00	7	40.96	42.55	-7	645	-1.09%
2021/11/16	0.1	38.60	0	0.00	38.45	0.1	489	0.01%
2021/11/12	1	38.55	0	0.00	38.50	1	494	0.20%
2021/11/11	2	38.55	0	0.00	38.95	2	496	0.40%
2021/11/09	2	38.50	0	0.00	38.50	2	516	0.39%
2021/11/08	1	39.00	0	0.00	38.90	1	513	0.19%
2021/11/05	1	40.05	3.2	40.29	40.20	-2.2	515	-0.43%
2021/11/04	0	0.00	0.1	40.00	39.70	-0.1	499	-0.01%
2021/11/03	3	39.37	4	39.54	39.60	-1	506	-0.20%
2021/11/02	0	0.00	2	39.00	39.00	-2	523	-0.38%
2021/11/01	1	39.05	6.1	39.05	39.00	-5.1	554	-0.91%
2021/10/27	1	37.90	0	0.00	38.00	1	590	0.17%
2021/10/26	1.2	38.05	0	0.00	37.95	1.2	587	0.20%
2021/10/25	0.1	38.45	5	38.50	38.45	-4.9	583	-0.85%
2021/10/22	2	39.13	0	0.00	39.05	2	590	0.34%
2021/10/21	0	0.00	2	40.45	40.45	-2	580	-0.34%
2021/10/06	1	36.05	0	0.00	36.10	1	700	0.14%
2021/10/01	0.2	37.37	0	0.00	36.20	0.2	730	0.03%
2021/09/30	1	38.35	0	0.00	38.35	1	740	0.14%
2021/09/29	1	38.85	0	0.00	38.70	1	753	0.13%
2021/09/24	0	0.00	0.1	39.00	39.00	-0.1	789	-0.01%
2021/09/22	0	39.10	0	0.00	38.50	0	804	0.00%
2021/09/15	0.2	39.05	0	0.00	38.80	0.2	837	0.02%
2021/09/13	10	39.80	0	0.00	39.40	10	867	1.15%
2021/09/08	0	0.00	1.1	39.04	39.90	-1.1	902	-0.12%
2021/08/26	0.1	39.85	0	0.00	39.25	0.1	958	0.01%
2021/08/25	5	39.90	0	0.00	39.95	5	981	0.51%
2021/08/24	0	0.00	0.1	39.35	39.20	-0.1	1,001	-0.01%
2021/08/23	10.1	38.57	1	38.65	38.70	9.1	1,006	0.90%
2021/08/19	1	36.20	0	0.00	36.75	1	1,014	0.10%
2021/08/13	0.7	38.14	0	0.00	37.70	0.7	1,025	0.06%
2021/08/11	2	38.08	0	0.00	38.10	2	1,042	0.19%
2021/08/09	0.1	39.55	0	0.00	39.35	0.1	1,069	0.01%
2021/08/06	0.4	40.00	0	0.00	39.55	0.4	1,087	0.04%
2021/08/05	3	40.48	0	0.00	40.15	3	1,126	0.27%
2021/08/03	1	42.85	0	0.00	42.60	1	1,210	0.08%
2021/07/29	0	43.40	0	0.00	43.40	0	1,298	0.00%
2021/07/22	0	0.00	1	44.75	44.35	-1	1,473	-0.07%
2021/07/21	1	44.85	0	0.00	44.20	1	1,488	0.07%
2021/07/20	1	46.90	0	0.00	46.50	1	1,502	0.07%
2021/07/19	0	47.70	0	0.00	47.20	0	1,507	0.00%
2021/07/16	0	0.00	1	47.75	47.30	-1	1,545	-0.06%
2021/07/15	0	0.00	6	47.48	47.45	-6	1,573	-0.38%
2021/07/14	1	47.60	4	47.45	47.65	-3	1,602	-0.19%
2021/07/13	10	48.25	0	0.00	48.05	10	1,600	0.62%
2021/07/08	1	45.35	0	0.00	45.45	1	1,582	0.06%
2021/07/07	6	46.00	8	45.51	45.40	-2	1,622	-0.12%
2021/07/06	2	45.85	0	0.00	45.85	2	1,643	0.12%
2021/07/01	1	45.40	0	0.00	45.15	1	1,727	0.06%
2021/06/29	1	45.00	0	0.00	45.00	1	1,778	0.06%
2021/06/25	0	0.00	1	45.75	45.50	-1	1,829	-0.05%
2021/06/23	0	0.00	2	46.70	46.75	-2	1,835	-0.11%
2021/06/22	1	45.30	0	0.00	45.20	1	1,821	0.05%
2021/06/18	1	44.85	0	46.50	46.50	1	1,846	0.05%
2021/06/17	0	45.00	0	0.00	44.80	0	1,868	0.00%
2021/06/15	1	44.25	0	0.00	44.25	1	1,902	0.05%
2021/06/11	0	0.00	4	44.66	44.35	-4	1,917	-0.21%
2021/06/08	0	45.20	0	0.00	45.00	0	2,061	0.00%
2021/06/07	0	45.15	5	44.80	44.45	-5	2,097	-0.24%
2021/06/03	1	45.25	0	0.00	45.00	1	2,158	0.05%
2021/06/02	0	0.00	3	45.14	45.00	-3	2,191	-0.14%
2021/06/01	1	45.35	2	44.20	45.95	-1	2,234	-0.05%
2021/05/31	0.1	43.80	6	43.42	43.45	-5.9	2,243	-0.26%
2021/05/28	0	44.05	0	0.00	43.35	0	2,285	0.00%
2021/05/27	2	42.45	1	42.30	43.50	1	2,320	0.04%
2021/05/26	0	0.00	2	42.70	42.90	-2	2,377	-0.08%
2021/05/24	0	42.65	5	42.15	42.65	-5	2,505	-0.20%
2021/05/21	1	41.60	0	0.00	42.00	1	2,578	0.04%
2021/05/20	0.5	41.50	0	41.30	40.65	0.4	2,689	0.01%
2021/05/18	0	42.90	0	43.90	42.70	0	2,772	0.00%
2021/05/17	0	41.45	1	41.60	42.00	-1	2,832	-0.03%
2021/05/14	0	0.00	1	41.85	42.30	-1	2,850	-0.04%
2021/05/12	10	40.18	0	40.60	40.05	10	2,810	0.35%
2021/05/11	6	44.76	0	0.00	43.75	6	2,768	0.22%
2021/05/10	2	47.20	0	0.00	46.95	2	2,716	0.07%
2021/05/07	3	47.12	1	47.80	48.10	2	2,715	0.07%
2021/05/06	0	0.00	0.1	49.25	48.90	-0.1	2,696	0.00%
2021/05/04	3	48.70	4	49.84	49.30	-1	2,745	-0.04%
2021/05/03	0.1	51.80	31	52.10	51.70	-30.9	2,763	-1.12%
2021/04/29	1	53.30	3	53.00	52.90	-2	2,757	-0.07%
2021/04/28	0	0.00	10	53.20	53.00	-10	2,750	-0.36%
2021/04/27	0	0.00	1	52.40	52.70	-1	2,769	-0.04%
2021/04/26	1	52.10	0	0.00	52.20	1	2,777	0.04%
2021/04/23	1	52.20	0	0.00	52.50	1	2,778	0.04%
2021/04/22	3	52.93	0	0.00	52.30	3	2,794	0.11%
2021/04/21	17	53.39	1	53.50	53.50	16	2,770	0.58%
2021/04/20	0	0.00	2	53.30	53.20	-2	2,771	-0.07%
2021/04/16	10	52.50	0	0.00	52.40	10	2,810	0.36%
2021/04/15	0	0.00	1	52.00	52.30	-1	2,852	-0.04%
2021/04/14	2	52.25	0	0.00	52.20	2	2,873	0.07%
2021/04/13	1	53.10	0	0.00	52.30	1	2,848	0.04%
2021/04/12	5	53.50	0	0.00	53.70	5	2,817	0.18%
2021/04/09	2	52.80	60.2	52.83	52.80	-58.2	2,803	-2.08%
2021/04/08	1	53.10	1	53.20	53.10	0	2,782	0.00%
2021/04/07	2	53.05	1	52.70	52.80	1	2,760	0.04%
2021/04/06	0	0.00	6	52.47	53.00	-6	2,729	-0.22%
2021/04/01	3	52.37	5	52.74	52.30	-2	2,699	-0.07%
2021/03/31	0	0.00	2	52.60	52.90	-2	2,672	-0.07%
2021/03/29	3	52.57	0	0.00	52.60	3	2,669	0.11%
2021/03/26	1	52.30	0	0.00	52.30	1	2,679	0.04%
2021/03/24	6	52.22	0	0.00	52.20	6	2,687	0.22%
2021/03/23	0	53.00	0	0.00	52.50	0	2,706	0.00%
2021/03/22	1	52.10	0	0.00	52.30	1	2,713	0.04%
2021/03/18	5	52.68	0	0.00	52.70	5	2,684	0.19%
2021/03/17	0	52.50	0	0.00	52.40	0	2,696	0.00%
2021/03/16	5	52.24	0	0.00	52.00	5	2,744	0.18%
2021/03/15	1	52.00	0	0.00	52.10	1	2,730	0.04%
2021/03/12	50	51.90	1	51.90	51.90	49	2,729	1.79%
2021/03/11	1	53.28	0	0.00	52.60	1	2,699	0.04%
2021/03/10	1	52.60	0	0.00	52.80	1	2,713	0.04%
2021/03/09	3	51.63	0	0.00	51.30	3	2,760	0.11%
2021/03/08	1	52.50	0	0.00	52.50	1	2,765	0.04%
2021/03/05	1	53.12	13	53.63	53.10	-12	2,816	-0.42%
2021/03/04	30	55.41	4	54.93	54.70	26	2,902	0.90%
2021/03/03	5	55.62	6	55.35	55.10	-1	2,931	-0.03%
2021/02/26	1	55.90	1	56.40	56.00	0	2,884	0.00%
2021/02/25	4	56.33	3	56.97	57.30	1	2,866	0.03%
2021/02/24	11	55.83	3	55.93	55.20	8	2,833	0.28%
2021/02/23	2	56.25	0	0.00	56.10	2	2,788	0.07%
2021/02/22	5	56.12	2	56.90	57.30	3	2,772	0.11%
2021/02/19	7	55.60	0.3	55.50	55.60	6.7	2,704	0.25%
2021/02/18	0	0.00	5	54.20	54.20	-5	2,649	-0.19%
2021/02/17	2	54.40	1	54.60	54.50	1	2,654	0.04%
2021/02/05	0	0.00	2	54.10	54.20	-2	2,600	-0.08%
2021/02/02	0	0.00	4	52.08	53.10	-4	2,639	-0.15%
2021/02/01	3	51.20	3	51.60	51.10	0	2,682	0.00%
2021/01/29	7	52.66	7	53.03	52.30	0	2,704	0.00%
2021/01/28	4	53.10	4	53.70	52.50	0	2,685	0.00%
2021/01/27	0	0.00	3	53.57	53.60	-3	2,654	-0.11%
2021/01/26	5	53.98	4	54.40	53.30	1	2,652	0.04%
2021/01/25	15	53.55	3	53.70	54.10	12	2,617	0.46%
2021/01/22	0	0.00	1	53.00	53.00	-1	2,547	-0.04%
2021/01/21	1	51.90	0	0.00	52.00	1	2,522	0.04%
2021/01/18	0.2	49.60	1	49.30	51.00	-0.8	2,478	-0.03%
2021/01/15	0	0.00	3	50.90	50.60	-3	2,457	-0.12%
2021/01/13	2	51.55	0	0.00	51.50	2	2,419	0.08%
2021/01/12	1	51.70	1	51.40	51.20	0	2,398	0.00%
2021/01/11	1	52.80	2	53.20	52.60	-1	2,366	-0.04%
2021/01/08	7	54.03	3	54.27	54.00	4	2,380	0.17%
2021/01/06	1	54.00	0	0.00	52.60	1	2,379	0.04%
2021/01/05	8	53.00	0	0.00	53.10	8	2,399	0.33%
2020/12/31	0	0.00	1.1	53.80	53.80	-1.1	2,413	-0.04%
2020/12/30	0	0.00	1	53.40	53.40	-1	2,417	-0.04%
2020/12/23	5	53.20	2	53.00	52.80	3	2,826	0.11%
2020/12/22	0	0.00	3	53.10	52.40	-3	2,821	-0.11%
2020/12/18	1	52.70	0	0.00	52.10	1	2,896	0.03%
2020/12/17	0.1	53.00	0	0.00	52.90	0.1	2,906	0.00%
2020/12/16	1	52.60	2	52.00	52.60	-1	2,888	-0.03%
2020/12/15	0	0.00	1	51.40	50.90	-1	2,928	-0.03%
2020/12/11	1	51.50	0	0.00	51.60	1	3,064	0.03%
2020/12/10	4	52.45	8	52.23	52.00	-4	3,077	-0.13%
2020/12/08	0	0.00	10	54.50	54.00	-10	3,029	-0.33%
2020/12/07	1	53.60	6	53.52	53.80	-5	3,020	-0.17%
2020/12/04	1	53.30	0	0.00	53.20	1	3,079	0.03%
2020/12/03	5	53.82	1.1	54.20	53.80	3.9	3,101	0.13%
2020/12/02	7	54.89	0	0.00	54.80	7	3,198	0.22%
2020/12/01	9	55.38	11	55.40	55.40	-2	3,251	-0.06%
2020/11/30	20	56.17	3	56.07	56.30	17	3,454	0.49%
2020/11/27	0.6	55.39	0	0.00	54.60	0.6	3,381	0.02%
2020/11/26	2	54.30	0	0.00	54.40	2	3,381	0.06%
2020/11/25	1	54.50	4	54.50	54.10	-3	3,438	-0.09%
2020/11/24	4	54.15	0	0.00	53.90	4	3,491	0.11%
2020/11/23	0	0.00	2	54.50	54.60	-2	3,505	-0.06%
2020/11/20	1	53.60	0	0.00	53.80	1	3,561	0.03%
2020/11/19	12	53.78	10	54.45	53.50	2	3,719	0.05%
2020/11/13	1	53.90	0	0.00	54.30	1	4,274	0.02%
2020/11/11	1	54.00	0	0.00	54.00	1	4,475	0.02%
2020/11/10	2	55.20	1	55.90	54.30	1	4,548	0.02%
2020/11/09	1	55.50	1	55.60	55.40	0	4,603	0.00%
2020/11/04	3.1	58.10	3	57.90	58.20	0.1	4,822	0.00%
2020/10/30	1	59.10	0	0.00	58.50	1	5,278	0.02%
2020/10/28	1	60.60	0	0.00	59.80	1	5,837	0.02%
2020/10/15	0	0.00	2	64.15	64.50	-2	6,330	-0.03%
2020/10/14	1	64.00	0	0.00	63.80	1	6,313	0.02%
2020/10/08	1	62.60	1	62.50	62.60	0	6,343	0.00%
2020/10/06	1	63.20	0	0.00	63.30	1	6,332	0.02%
2020/10/05	0	0.00	1	63.30	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	0.1	62.40	62.10	-0.1	6,334	0.00%
2020/09/29	2	63.80	2	63.65	61.00	0	6,342	0.00%
2020/09/28	8	62.35	19.1	63.03	63.70	-11.1	6,247	-0.18%
2020/09/25	2	60.00	0	0.00	59.70	2	6,317	0.03%
2020/09/24	4	61.30	0	0.00	60.70	4	6,318	0.06%
2020/09/23	7	63.64	4	63.15	62.50	3	6,307	0.05%
2020/09/22	0	0.00	2	62.85	62.50	-2	6,259	-0.03%
2020/09/21	2	62.45	0	0.00	62.30	2	6,258	0.03%
2020/09/17	1	62.80	5	63.58	63.10	-4	6,198	-0.06%
2020/09/16	3	61.27	1	61.30	61.10	2	6,084	0.03%
2020/09/15	0	0.00	0.3	61.20	61.00	-0.3	6,084	-0.01%
2020/09/14	0	0.00	2	60.60	60.70	-2	6,074	-0.03%
2020/09/11	1	59.20	0	0.00	59.30	1	6,085	0.02%
2020/09/10	1	61.00	0	0.00	60.40	1	6,095	0.02%
2020/09/09	0	0.00	8	59.65	61.10	-8	6,120	-0.13%
2020/09/07	5	60.62	7	60.63	59.40	-2	6,045	-0.03%
2020/09/04	12.2	63.51	11	63.75	64.00	1.2	5,928	0.02%
2020/09/03	21	66.68	36	66.43	65.80	-15	5,879	-0.26%
2020/09/02	0	0.00	4	62.10	63.00	-4	5,700	-0.07%
2020/09/01	3	62.40	4	62.00	61.70	-1	5,711	-0.02%
2020/08/31	2	62.65	0	0.00	62.80	2	5,677	0.04%
2020/08/28	2	63.05	13	62.99	63.20	-11	5,652	-0.19%
2020/08/27	1	61.90	0	0.00	62.00	1	5,639	0.02%
2020/08/26	2	63.40	2	62.50	62.50	0	5,637	0.00%
2020/08/25	4	63.35	1.1	63.18	64.00	2.9	5,611	0.05%
2020/08/24	0.2	61.00	3	61.30	60.70	-2.8	5,509	-0.05%
2020/08/21	9	60.54	3	60.87	60.60	6	5,541	0.11%
2020/08/20	22.3	62.85	14	59.79	59.00	8.3	5,510	0.15%
2020/08/19	35	64.98	24	65.55	65.50	11	5,434	0.20%
2020/08/18	3	64.87	18	64.02	63.10	-15	5,226	-0.29%
2020/08/17	16.1	62.38	14	62.32	62.20	2.1	5,146	0.04%
2020/08/14	1	63.80	11	63.72	63.50	-10	5,108	-0.20%
2020/08/13	3	63.13	1	61.70	61.60	2	5,105	0.04%
2020/08/12	1	61.80	1	61.80	62.00	0	5,154	0.00%
2020/08/11	2	61.15	1	61.30	60.30	1	5,213	0.02%
2020/08/10	1	63.20	2	61.55	60.10	-1	5,196	-0.02%
2020/08/07	1	61.10	2	61.00	62.90	-1	5,354	-0.02%
2020/08/06	20	61.27	13	62.27	62.80	7	5,333	0.13%
2020/08/05	10	60.73	8	60.28	60.10	2	5,261	0.04%
2020/08/04	7	58.46	9.5	58.39	58.90	-2.5	5,531	-0.05%
2020/08/03	16	58.33	24	59.15	60.00	-8	5,663	-0.14%
2020/07/31	5	55.34	3	55.30	55.30	2	5,404	0.04%
2020/07/30	7	53.31	1	52.00	52.00	6	5,289	0.11%
2020/07/29	2	53.20	3	53.53	54.30	-1	5,230	-0.02%
2020/07/28	1	52.60	3	52.93	53.90	-2	5,176	-0.04%
2020/07/27	3	52.40	2	51.80	52.50	1	5,151	0.02%
2020/07/24	9	53.47	0	0.00	51.80	9	5,195	0.17%
2020/07/23	0	0.00	4	54.08	54.10	-4	5,195	-0.08%
2020/07/22	1	53.60	12	53.70	53.60	-11	5,164	-0.21%
2020/07/21	1	51.90	2	52.00	52.00	-1	5,124	-0.02%
2020/07/17	2	51.05	0	0.00	50.10	2	5,108	0.04%
2020/07/16	0	0.00	2	51.40	51.20	-2	5,108	-0.04%
2020/07/15	5	50.80	1.1	51.18	51.00	3.9	5,084	0.08%
2020/07/14	0	0.00	1.2	49.91	49.25	-1.2	5,038	-0.02%
2020/07/13	1	48.55	0	0.00	49.00	1	5,031	0.02%
2020/07/10	5	48.60	2.1	49.01	48.40	2.9	5,048	0.06%
2020/07/09	2	50.35	8	50.40	50.20	-6	5,033	-0.12%
2020/07/08	3	50.40	3.3	51.05	50.90	-0.3	5,027	-0.01%
2020/07/07	10	53.75	15	54.15	52.80	-5	5,017	-0.10%
2020/07/06	11	56.12	6	56.07	56.30	5	5,016	0.10%
2020/07/03	8.1	52.08	5	51.90	52.00	3.1	4,914	0.06%
2020/07/02	0.1	51.20	0	0.00	51.50	0.1	4,903	0.00%
2020/07/01	3	51.50	3.1	51.39	51.00	-0.1	4,909	0.00%
2020/06/30	2.1	50.76	0	0.00	51.30	2.1	4,942	0.04%
2020/06/24	2	50.60	1	50.00	50.00	1	4,948	0.02%
2020/06/23	3	51.00	0.2	50.70	50.30	2.9	4,989	0.06%
2020/06/22	0	0.00	0.2	50.70	50.70	-0.2	4,998	0.00%
2020/06/19	0	0.00	0.2	51.60	51.60	-0.2	5,025	0.00%
2020/06/18	0.1	51.60	1	50.80	51.50	-0.9	5,024	-0.02%
2020/06/17	1	49.90	1	50.20	50.20	0	5,028	0.00%
2020/06/16	0.2	50.80	0	0.00	50.80	0.2	5,064	0.00%
2020/06/15	0.1	49.50	0	0.00	49.15	0.1	5,076	0.00%
2020/06/12	0	0.00	1	48.60	48.80	-1	5,072	-0.02%
2020/06/11	3	50.60	2.3	50.18	49.90	0.7	5,050	0.01%
2020/06/10	0	0.00	3	50.80	51.20	-3	5,044	-0.06%
2020/06/09	3	50.63	4	50.73	50.30	-1	5,048	-0.02%
2020/06/08	4	50.73	5	50.32	50.20	-1	4,972	-0.02%
2020/06/04	1.2	52.63	2	52.80	52.80	-0.8	4,912	-0.02%
2020/06/03	3	53.00	5	52.66	52.40	-2	4,887	-0.04%
2020/06/02	2.1	53.44	2	53.75	53.10	0.1	4,841	0.00%
2020/06/01	7	53.46	3	53.50	52.50	4	4,793	0.08%
2020/05/29	6	53.75	10	53.52	53.60	-4	4,727	-0.08%
2020/05/28	34	55.63	41	55.74	53.90	-7	4,680	-0.15%
2020/05/27	8	54.33	4.2	54.90	53.60	3.8	4,567	0.08%
2020/05/26	20.1	54.07	20	54.62	54.50	0.1	4,522	0.00%
2020/05/25	5.1	53.11	4	53.00	53.50	1.1	4,417	0.02%
2020/05/22	11	52.30	34	52.00	51.40	-23	4,350	-0.53%
2020/05/21	0	0.00	1.1	52.34	52.00	-1.1	4,312	-0.03%
2020/05/20	1	52.40	2.1	51.87	52.40	-1.1	4,264	-0.03%
2020/05/19	11	52.87	39	51.81	53.00	-28	4,157	-0.67%
2020/05/18	52.1	51.22	32	51.19	51.10	20.1	4,019	0.50%
2020/05/15	21.1	49.57	22	49.62	49.50	-0.9	3,862	-0.02%
2020/05/14	65	50.35	104.3	50.05	49.20	-39.3	3,760	-1.04%	大賣/
2020/05/13	24	49.18	1.7	49.49	49.55	22.3	3,537	0.63%
2020/05/12	53.1	48.56	23	47.85	49.50	30.1	3,465	0.87%
2020/05/11	87.2	48.35	90	48.40	48.00	-2.8	3,351	-0.08%
2020/05/08	9	44.88	62.3	44.79	45.80	-53.3	2,916	-1.83%
2020/05/07	55.1	41.39	39	41.52	41.65	16.1	2,592	0.62%
2020/05/06	2	39.68	2	39.75	39.60	0	2,516	0.00%
2020/05/05	1.1	40.18	3	39.92	39.85	-1.9	2,508	-0.07%
2020/05/04	3	38.27	0.2	38.70	38.60	2.8	2,474	0.11%
2020/04/30	2	39.33	10	39.20	39.20	-8	2,467	-0.32%
2020/04/29	5	39.96	5	39.85	39.20	0	2,505	0.00%
2020/04/28	3	38.83	5	38.82	39.00	-2	2,471	-0.08%
2020/04/27	3	38.48	2	38.13	38.65	1	2,479	0.04%
2020/04/24	5.1	38.22	4	38.05	37.90	1.1	2,474	0.04%
2020/04/23	10.1	37.17	15	37.40	37.55	-4.9	2,469	-0.20%
2020/04/22	5	35.66	3	36.00	36.40	2	2,491	0.08%
2020/04/21	5	36.74	2	37.23	36.45	3	2,483	0.12%
2020/04/20	1	37.25	3.2	37.33	37.50	-2.2	2,494	-0.09%
2020/04/17	0	0.00	2	38.50	37.70	-2	2,524	-0.08%
2020/04/15	2	37.65	1.2	37.59	37.50	0.8	2,582	0.03%
2020/04/14	0.1	37.90	3	37.50	37.80	-2.9	2,611	-0.11%
2020/04/10	3	36.83	0	0.00	36.75	3	2,724	0.11%
2020/04/09	4.1	36.60	2	37.05	36.50	2.1	2,791	0.08%
2020/04/08	2.1	35.35	3	35.40	35.70	-0.9	2,758	-0.03%
2020/04/06	5.1	31.89	5	31.76	32.65	0.1	3,109	0.00%
2020/04/01	5	31.58	5	31.68	31.60	0	3,169	0.00%
2020/03/31	2	31.00	2	31.10	31.40	0	3,135	0.00%
2020/03/30	3	30.45	2	30.58	30.90	1	3,143	0.03%
2020/03/27	16	31.21	5	31.06	30.45	11	3,144	0.35%
2020/03/25	22	29.99	3	29.98	30.00	19	3,177	0.60%
2020/03/24	12	28.50	0	0.00	28.45	12	3,178	0.38%
2020/03/23	4	27.88	2	28.15	27.65	2	3,177	0.06%
2020/03/20	1	32.05	0	0.00	29.30	1	3,268	0.03%
2020/03/19	1	29.30	0	0.00	29.30	1	3,256	0.03%
2020/03/18	1	32.90	0	0.00	32.55	1	3,306	0.03%
2020/03/17	0	0.00	1	32.30	33.00	-1	3,382	-0.03%
2020/03/16	2.3	34.01	1	34.55	33.10	1.3	3,416	0.04%
2020/03/13	2	32.15	0	0.00	32.90	2	3,534	0.06%
2020/03/11	0	0.00	1	38.00	38.00	-1	3,879	-0.03%
2020/03/10	4	37.41	2	37.45	37.60	2	3,913	0.05%
2020/03/09	0	0.00	1	39.15	38.80	-1	3,908	-0.03%
2020/03/06	1	39.75	1	39.85	39.70	0	3,962	0.00%
2020/02/27	4	40.53	5	40.59	39.50	-1	4,139	-0.02%
2020/02/26	1	41.30	3	41.47	40.90	-2	4,277	-0.05%
2020/02/25	1	41.10	3	40.80	41.05	-2	4,354	-0.05%
2020/02/24	2	40.30	0	0.00	41.15	2	4,413	0.05%
2020/02/20	1	41.20	0	0.00	40.80	1	4,429	0.02%
2020/02/17	2	40.93	0	0.00	40.80	2	4,724	0.04%
2020/02/14	1	41.25	1	41.30	41.25	0	4,802	0.00%
2020/02/13	2	42.75	0	0.00	41.80	2	4,853	0.04%
2020/02/11	0.1	41.80	0	0.00	41.70	0.1	5,179	0.00%
2020/02/10	1	41.55	0	0.00	41.60	1	5,332	0.02%
2020/02/07	3	41.85	0	0.00	41.65	3	5,733	0.05%
2020/02/06	0	0.00	0.5	43.30	43.10	-0.5	6,520	-0.01%
2020/02/04	1	43.20	0	0.00	43.35	1	6,830	0.01%
2020/02/03	2	42.00	81	42.72	42.90	-79	6,848	-1.15%
2020/01/31	2	43.10	5	43.20	44.25	-3	6,815	-0.04%
2020/01/30	2.1	43.37	3	43.35	43.10	-0.9	6,825	-0.01%
2020/01/20	3	46.12	2	46.30	46.05	1	6,819	0.01%
2020/01/17	3	45.73	11	46.00	45.90	-8	6,900	-0.12%
2020/01/16	3	45.80	3	45.92	46.00	0	6,901	0.00%
2020/01/15	1	45.40	1	45.60	45.00	0	6,900	0.00%
2020/01/13	12	44.91	2	45.08	45.25	10	6,986	0.14%
2020/01/10	5	44.59	6	43.94	44.70	-1	7,025	-0.01%
2020/01/09	46	43.84	1	44.05	44.00	45	6,990	0.64%
2020/01/08	5	42.95	1	43.35	43.20	4	6,972	0.06%
2020/01/07	11	42.69	0	0.00	42.60	11	6,929	0.16%
2020/01/06	5	44.30	4	43.45	42.90	1	6,900	0.01%
2020/01/03	7	45.93	12	46.10	45.65	-5	6,836	-0.07%
2020/01/02	6.4	46.79	0.2	46.80	46.75	6.2	6,798	0.09%
2019/12/31	18.3	47.20	0	0.00	47.35	18.3	6,846	0.27%
2019/12/30	19.3	47.34	3	47.77	48.20	16.3	6,774	0.24%
2019/12/27	0	0.00	2	44.83	45.25	-2	6,496	-0.03%
2019/12/26	1	44.10	2	44.43	44.10	-1	6,427	-0.02%
2019/12/25	0	0.00	4	44.30	43.70	-4	6,480	-0.06%
2019/12/24	0.3	44.05	0	0.00	44.00	0.3	6,531	0.00%
2019/12/23	0	0.00	2	44.68	44.55	-2	6,546	-0.03%
2019/12/20	7	45.51	6.1	44.45	44.45	0.9	6,597	0.01%
2019/12/18	0.1	44.45	1	44.30	44.35	-0.9	6,542	-0.01%
2019/12/17	10	45.58	5	44.96	44.70	5	6,609	0.08%
2019/12/16	0.3	44.45	0	0.00	44.45	0.3	6,544	0.00%
2019/12/13	2	44.00	0	0.00	43.65	2	6,497	0.03%
2019/12/12	0	0.00	5	44.66	45.00	-5	6,451	-0.08%
2019/12/11	4	43.84	0	0.00	43.95	4	6,394	0.06%
2019/12/10	3	44.40	4	44.68	44.20	-1	6,374	-0.02%
2019/12/09	5	44.66	9	44.42	45.55	-4	6,283	-0.06%
2019/12/06	7	43.20	15	44.54	43.20	-8	6,124	-0.13%
2019/12/05	2	43.55	0	0.00	43.25	2	5,947	0.03%
2019/12/03	1.2	42.70	0	0.00	43.50	1.2	5,931	0.02%
2019/12/02	0	0.00	1	41.20	41.70	-1	5,887	-0.02%
2019/11/26	2	43.80	2	43.83	43.95	0	5,982	0.00%
2019/11/25	1	44.95	4	44.14	43.80	-3	6,024	-0.05%
2019/11/22	0	0.00	1	43.70	43.05	-1	5,904	-0.02%
2019/11/21	1	42.10	6	42.28	42.75	-5	5,881	-0.09%
2019/11/19	1	41.70	0	0.00	41.85	1	6,173	0.02%
2019/11/18	1	42.40	0.4	42.45	42.45	0.6	6,377	0.01%
2019/11/15	1	43.50	3	43.83	42.50	-2	6,449	-0.03%
2019/11/14	1	42.10	5	42.05	42.65	-4	6,527	-0.06%
2019/11/13	0	0.00	1	41.90	41.60	-1	6,578	-0.02%
2019/11/12	0	0.00	2	41.50	41.50	-2	6,679	-0.03%
2019/11/11	10	41.64	6	41.07	40.80	4	6,863	0.06%
2019/11/08	6	42.87	10	43.43	44.10	-4	6,978	-0.06%
2019/11/07	1	42.70	2	43.85	42.90	-1	7,406	-0.01%
2019/11/06	15	44.76	16	44.90	43.30	-1	7,756	-0.01%
2019/11/05	38	43.10	39	43.34	44.05	-1	7,513	-0.01%
2019/11/04	0	0.00	10	40.03	41.05	-10	6,716	-0.15%
2019/11/01	5	37.52	0	0.00	37.35	5	6,441	0.08%
2019/10/31	1	37.50	0	0.00	38.00	1	6,451	0.02%
2019/10/30	0	0.00	1	38.15	37.85	-1	6,523	-0.02%
2019/10/29	2	38.18	8	38.42	38.10	-6	6,552	-0.09%
2019/10/28	5	38.90	0	0.00	38.75	5	6,532	0.08%
2019/10/25	10	39.69	6.7	39.48	39.20	3.3	6,523	0.05%
2019/10/24	0	0.00	24	39.07	39.35	-24	6,450	-0.37%
2019/10/23	5	39.02	3	39.28	38.60	2	6,442	0.03%
2019/10/22	1.5	38.62	1	39.10	38.95	0.5	6,487	0.01%
2019/10/21	15	38.92	13	38.95	38.80	2	6,538	0.03%
2019/10/18	3.3	38.53	0	0.00	38.40	3.3	6,464	0.05%
2019/10/17	3.3	37.86	2	38.00	37.95	1.3	6,408	0.02%
2019/10/16	0	0.00	4	37.33	37.45	-4	6,441	-0.06%
2019/10/15	0	0.00	1	37.00	36.90	-1	6,461	-0.02%
2019/10/14	4	37.06	0	0.00	36.65	4	6,459	0.06%
2019/10/09	2	37.40	0	0.00	36.80	2	6,430	0.03%
2019/10/08	12	38.01	3	39.35	37.60	9	6,393	0.14%
2019/10/07	10.3	37.31	14	37.61	38.65	-3.7	6,324	-0.06%
2019/10/04	4	37.04	2	36.70	36.65	2	6,187	0.03%
2019/10/02	0	0.00	6	37.45	37.40	-6	6,086	-0.10%
2019/10/01	1	36.45	5	37.00	37.50	-4	6,093	-0.07%
2019/09/27	4	37.71	2	37.48	37.70	2	6,045	0.03%
2019/09/26	4	39.34	3	39.60	39.15	1	5,980	0.02%
2019/09/25	1	39.80	43	39.93	39.75	-42	5,960	-0.70%
2019/09/24	0	0.00	12	39.99	39.65	-12	5,910	-0.20%
2019/09/23	11	39.86	7.4	40.02	39.70	3.6	5,875	0.06%
2019/09/20	4.2	39.87	6	40.04	40.20	-1.8	5,815	-0.03%
2019/09/19	20	39.50	2	39.30	39.70	18	5,713	0.32%
2019/09/18	0	0.00	2	38.95	38.60	-2	5,654	-0.04%
2019/09/17	6	38.84	0	0.00	38.75	6	5,646	0.11%
2019/09/16	5.2	39.30	4	39.06	39.05	1.2	5,621	0.02%
2019/09/12	3.2	38.41	1	38.45	38.60	2.2	5,580	0.04%
2019/09/11	6	38.13	4	37.40	37.60	2	5,545	0.04%
2019/09/10	3	38.72	5	38.76	38.30	-2	5,472	-0.04%
2019/09/09	11	39.32	0	0.00	38.75	11	5,429	0.20%
2019/09/06	7	38.60	6	38.68	38.65	1	5,360	0.02%
2019/09/05	5	38.65	5	38.62	38.70	0	5,331	0.00%
2019/09/04	5.2	38.67	0	0.00	38.65	5.2	5,283	0.10%
2019/09/03	2	38.05	6	38.21	38.05	-4	5,259	-0.08%
2019/09/02	8	37.93	7	37.93	38.00	1	5,235	0.02%
2019/08/30	2	38.73	6	38.94	38.00	-4	5,193	-0.08%
2019/08/29	9	37.89	1	38.10	38.45	8	5,041	0.16%
2019/08/28	5	38.14	13	37.98	38.50	-8	4,961	-0.16%
2019/08/27	0	0.00	4	38.10	37.65	-4	4,855	-0.08%
2019/08/26	17	37.98	0	0.00	37.65	17	4,812	0.35%
2019/08/23	4	39.59	3.4	39.40	39.50	0.6	4,725	0.01%
2019/08/22	14	40.72	11.2	41.36	40.35	2.8	4,597	0.06%
2019/08/21	5.6	40.98	13	39.92	41.50	-7.4	4,352	-0.17%
2019/08/20	6	39.18	0	0.00	38.70	6	4,111	0.15%
2019/08/19	9	39.91	6	39.91	39.30	3	4,024	0.07%
2019/08/16	20	39.06	8	39.10	38.80	12	3,812	0.31%
2019/08/15	7	39.43	5	39.22	39.30	2	3,673	0.05%
2019/08/14	24	40.95	9	41.33	41.10	15	3,505	0.43%
2019/08/13	25.4	42.47	21	41.76	41.75	4.4	3,241	0.14%
2019/08/12	26	41.93	21	41.65	42.70	5	2,930	0.17%
2019/08/08	28	38.17	30	38.25	39.30	-2	2,351	-0.09%
2019/08/07	2	35.53	11	35.46	35.75	-9	1,848	-0.49%
2019/08/05	1	33.00	1	33.35	32.95	0	1,691	0.00%
2019/08/02	6	34.08	3	34.73	33.80	3	1,692	0.18%
2019/08/01	11	35.04	6	35.71	34.90	5	1,663	0.30%
2019/07/31	1	34.50	5	35.09	35.25	-4	1,583	-0.25%
2019/07/30	1	33.80	0	0.00	33.70	1	1,539	0.06%
2019/07/29	1	34.20	0	0.00	33.70	1	1,525	0.07%
2019/07/26	0	0.00	1	35.00	34.95	-1	1,500	-0.07%
2019/07/25	1	34.95	10	34.98	35.30	-9	1,480	-0.61%
2019/07/24	0	0.00	2	35.18	35.05	-2	1,462	-0.14%
2019/07/23	17	33.49	13	33.55	34.25	4	1,394	0.29%
2019/07/22	1	33.00	0	0.00	33.20	1	1,314	0.08%
2019/07/19	0	0.00	4	32.90	32.90	-4	1,310	-0.31%
2019/07/18	6	33.11	1	33.25	32.60	5	1,302	0.38%
2019/07/17	2	32.50	1	32.60	32.70	1	1,280	0.08%
2019/07/15	0	0.00	8	31.10	31.25	-8	1,342	-0.60%
2019/07/05	5	31.90	0	0.00	31.90	5	1,815	0.28%
2019/07/03	1	33.65	1	33.55	33.55	0	1,790	0.00%
2019/07/02	2	33.78	0	0.00	33.95	2	1,808	0.11%
2019/07/01	0	0.00	1	33.45	33.90	-1	1,803	-0.06%
2019/06/28	0	0.00	1	33.20	32.90	-1	1,803	-0.06%
2019/06/26	1	32.50	0	0.00	32.60	1	1,878	0.05%
2019/06/24	1	32.95	7	33.02	33.10	-6	1,909	-0.31%
2019/06/21	6	33.55	6	33.60	33.40	0	1,954	0.00%
2019/06/20	0	0.00	1	32.70	32.70	-1	1,925	-0.05%
2019/06/13	5	31.90	0	0.00	31.70	5	1,984	0.25%
2019/06/12	1	32.10	0	0.00	32.20	1	2,033	0.05%
2019/06/06	0	0.00	1	31.75	31.70	-1	2,087	-0.05%
2019/05/31	2	31.33	1	31.25	31.45	1	2,220	0.05%
2019/05/30	0	0.00	1	30.95	31.10	-1	2,233	-0.04%
2019/05/29	0	0.00	1	30.25	30.50	-1	2,255	-0.04%
2019/05/28	0	0.00	1	29.85	30.55	-1	2,283	-0.04%
2019/05/24	1	29.45	0	0.00	29.05	1	2,280	0.04%
2019/05/23	1	29.85	0	0.00	29.50	1	2,260	0.04%
2019/05/22	2	30.65	2	31.08	30.45	0	2,272	0.00%
2019/05/21	1	30.50	0	0.00	30.50	1	2,261	0.04%
2019/05/20	0	0.00	1	30.65	30.65	-1	2,264	-0.04%
2019/05/17	2	30.60	0	0.00	30.40	2	2,283	0.09%
2019/05/16	2	31.40	1	31.40	31.05	1	2,284	0.04%
2019/05/15	1	32.25	0	0.00	32.15	1	2,286	0.04%
2019/05/14	0	0.00	1	32.05	32.20	-1	2,305	-0.04%
2019/05/13	2	32.08	2	32.88	32.00	0	2,325	0.00%
2019/05/10	3	33.77	4	34.65	33.40	-1	2,351	-0.04%
2019/05/09	3	35.43	0	0.00	34.80	3	2,330	0.13%
2019/05/08	1	35.65	1	35.90	35.80	0	2,314	0.00%
2019/05/07	0	0.00	1	36.30	36.25	-1	2,297	-0.04%
2019/05/06	1	36.25	0	0.00	36.15	1	2,309	0.04%
2019/05/03	0	0.00	2	37.05	37.00	-2	2,309	-0.09%
2019/05/02	0	0.00	1	37.00	37.00	-1	2,306	-0.04%
2019/04/30	1	36.70	1	36.65	36.20	0	2,300	0.00%
2019/04/29	3	36.33	1	36.20	36.20	2	2,297	0.09%
2019/04/26	1	37.15	0	0.00	37.10	1	2,277	0.04%
2019/04/25	2	37.85	0	0.00	37.40	2	2,281	0.09%
2019/04/24	1	38.00	0	0.00	37.85	1	2,285	0.04%
2019/04/23	2	38.23	0	0.00	38.15	2	2,274	0.09%
2019/04/22	0	0.00	1	38.35	38.40	-1	2,249	-0.04%
2019/04/19	3	38.47	0	0.00	38.20	3	2,243	0.13%
2019/04/18	1	38.35	0	0.00	37.55	1	2,146	0.05%
2019/04/17	2	39.05	4	38.91	38.50	-2	2,105	-0.09%
2019/04/16	0	0.00	1	39.20	38.45	-1	1,992	-0.05%
2019/04/15	5	37.15	10	37.83	39.15	-5	1,931	-0.26%
2019/04/09	3	35.97	0	0.00	36.00	3	1,715	0.17%
2019/04/08	2	36.23	0	0.00	36.15	2	1,707	0.12%
2019/04/03	4	35.60	0	0.00	35.60	4	1,703	0.23%
2019/04/01	0	0.00	1	35.50	35.60	-1	1,788	-0.06%
2019/03/28	2	35.78	1	35.95	35.70	1	1,726	0.06%
2019/03/27	1	36.45	0	0.00	36.40	1	1,726	0.06%
2019/03/26	1	36.80	1	37.10	36.65	0	1,758	0.00%
2019/03/25	1	36.80	0	0.00	36.75	1	1,734	0.06%
2019/03/22	3	37.63	0	0.00	37.20	3	1,800	0.17%
2019/03/20	1	37.20	0	0.00	37.20	1	1,828	0.05%
2019/03/18	10	37.20	10	36.90	37.20	0	1,857	0.00%
2019/03/15	1	37.30	1	37.40	37.15	0	1,884	0.00%
2019/03/14	1	38.35	1	38.35	37.80	0	1,898	0.00%
2019/03/12	1	38.85	0	0.00	38.75	1	2,032	0.05%
2019/03/07	2	40.15	0	0.00	39.60	2	2,160	0.09%
2019/03/06	1	40.85	1	41.15	40.75	0	2,195	0.00%
2019/03/05	0	0.00	1	39.95	39.90	-1	2,215	-0.05%
2019/03/04	1	38.70	0	0.00	39.75	1	2,332	0.04%
2019/02/22	5	39.80	5	39.75	39.60	0	2,318	0.00%
2019/02/20	0	0.00	1	40.00	39.70	-1	2,283	-0.04%
2019/02/19	3	39.98	0	0.00	39.85	3	2,275	0.13%
2019/02/13	1	39.80	0	0.00	39.50	1	2,184	0.05%
2019/02/12	4	39.73	6	39.98	40.05	-2	2,166	-0.09%
2019/02/11	0	0.00	1	38.10	39.25	-1	2,133	-0.05%
2019/01/30	0	0.00	1	37.75	37.55	-1	2,079	-0.05%
2019/01/25	0	0.00	2	38.65	38.40	-2	2,078	-0.10%
2019/01/24	3	38.10	16	38.05	38.55	-13	2,060	-0.63%
2019/01/22	0	0.00	1	38.00	38.10	-1	2,055	-0.05%
2019/01/21	0	0.00	1	38.15	38.15	-1	2,051	-0.05%
2019/01/18	1	38.20	0	0.00	38.00	1	2,051	0.05%
2019/01/17	2	38.15	2	37.95	38.15	0	2,068	0.00%
2019/01/16	0	0.00	1	37.80	37.75	-1	2,062	-0.05%
2019/01/14	0	0.00	1	37.75	36.65	-1	2,042	-0.05%
2019/01/11	2	37.78	1	37.80	37.40	1	2,037	0.05%
2019/01/08	1	36.80	0	0.00	37.05	1	2,001	0.05%
2019/01/07	0	0.00	1	36.60	36.45	-1	1,985	-0.05%
2019/01/04	1	35.50	0	0.00	35.35	1	1,980	0.05%
2018/12/26	2	37.65	0	0.00	36.80	2	2,078	0.10%
2018/12/25	5	38.02	8	39.21	38.15	-3	2,068	-0.15%
2018/12/24	0	0.00	6	38.39	38.35	-6	2,046	-0.29%
2018/12/21	4	36.53	4	37.01	37.05	0	2,037	0.00%
2018/12/20	1	37.05	1	36.60	36.15	0	2,040	0.00%
2018/12/19	3	39.22	2	37.73	37.60	1	2,035	0.05%
2018/12/18	4	39.34	0	0.00	39.15	4	2,005	0.20%
2018/12/17	1	40.70	0	0.00	40.50	1	1,999	0.05%
2018/12/14	6	38.90	2	39.20	40.80	4	1,974	0.20%
2018/12/13	1	40.00	0.4	39.55	39.50	0.6	1,936	0.03%
2018/12/12	0	0.00	2	40.13	39.95	-2	1,940	-0.10%
2018/12/11	13	39.78	0	0.00	40.00	13	1,941	0.67%
2018/12/10	2	39.83	0	0.00	39.15	2	1,986	0.10%
2018/12/06	1	39.85	0	0.00	39.20	1	1,912	0.05%
2018/12/05	5	41.31	1	41.00	41.40	4	1,870	0.21%
2018/12/04	0	0.00	2	41.15	41.40	-2	1,835	-0.11%
2018/12/03	0	0.00	3	39.88	40.95	-3	1,856	-0.16%
2018/11/30	0	0.00	3	38.70	38.70	-3	1,851	-0.16%
2018/11/29	3	39.33	2	39.05	39.20	1	1,870	0.05%
2018/11/28	9	38.12	2	38.10	38.00	7	1,890	0.37%
2018/11/27	8	37.40	7	37.48	37.80	1	1,944	0.05%
2018/11/23	0	0.00	1	35.15	35.00	-1	2,208	-0.05%
2018/11/22	1	35.80	1	36.35	34.60	0	2,359	0.00%
2018/11/21	0	0.00	114	34.50	34.45	-114	2,422	-4.71%	大賣/鉅額交易
2018/11/20	0	0.00	86	34.60	34.25	-86	2,414	-3.56%
2018/11/13	0	0.00	3	33.17	34.00	-3	2,558	-0.12%
2018/11/12	0	0.00	5	34.30	34.20	-5	2,570	-0.19%
2018/11/09	7	34.11	0	0.00	34.10	7	2,579	0.27%
2018/11/06	1	35.40	4	35.50	34.15	-3	2,592	-0.12%
2018/11/02	0	0.00	6	36.04	36.60	-6	2,597	-0.23%
2018/11/01	0	0.00	1	34.30	34.85	-1	2,615	-0.04%
2018/10/31	1	33.90	0	0.00	33.50	1	2,609	0.04%
2018/10/29	1	32.10	1	32.30	31.75	0	2,614	0.00%
2018/10/25	2	32.05	201	32.00	31.70	-199	2,637	-7.55%	大賣/鉅額交易
2018/10/23	2	35.70	0	0.00	35.40	2	2,631	0.08%
2018/10/12	2	35.93	0	0.00	36.20	2	2,907	0.07%
2018/10/11	2	35.33	0	0.00	35.10	2	3,045	0.07%
2018/10/09	1	39.50	0	0.00	39.00	1	3,019	0.03%
2018/10/05	4	40.56	1	39.80	40.55	3	3,008	0.10%
2018/10/04	1	42.65	0	0.00	42.85	1	2,990	0.03%
2018/10/02	1	45.00	0	0.00	45.00	1	3,024	0.03%
2018/10/01	1	44.85	0	0.00	45.00	1	2,999	0.03%
2018/09/27	1	44.05	1	43.85	44.20	0	2,987	0.00%
2018/09/26	0	0.00	5	44.25	43.70	-5	2,985	-0.17%
2018/09/25	5	43.15	0	0.00	43.30	5	3,023	0.17%
2018/09/19	2	44.48	2	44.25	44.10	0	3,237	0.00%
2018/09/18	0.1	44.00	0	0.00	44.00	0.1	3,234	0.00%
2018/09/14	0	0.00	5	44.31	44.40	-5	3,207	-0.16%
2018/09/12	1	45.80	0	0.00	46.10	1	3,142	0.03%
2018/09/11	2	45.30	3	45.00	45.20	-1	3,181	-0.03%
2018/09/07	7	47.87	4	47.93	45.25	3	3,224	0.09%
2018/09/06	4	48.98	2	48.30	49.15	2	3,176	0.06%
2018/09/05	0	0.00	4	48.06	48.20	-4	3,136	-0.13%
2018/09/04	2	48.98	0	0.00	49.00	2	3,106	0.06%
2018/09/03	1	49.45	0	0.00	48.80	1	3,051	0.03%
2018/08/31	3	49.17	2	49.18	50.30	1	2,962	0.03%
2018/08/30	3	47.50	6	47.09	47.60	-3	2,741	-0.11%
2018/08/29	13	46.46	15	46.81	47.20	-2	2,671	-0.07%
2018/08/28	2	45.53	1	45.80	44.60	1	2,691	0.04%
2018/08/24	1	44.35	1	43.35	43.50	0	2,677	0.00%
2018/08/22	2	44.93	11	44.84	44.50	-9	2,667	-0.34%
2018/08/21	0	0.00	3	43.80	44.00	-3	2,578	-0.12%
2018/08/20	3	43.30	0	0.00	44.05	3	2,574	0.12%
2018/08/17	0	0.00	6	42.72	42.95	-6	2,562	-0.23%
2018/08/15	1	42.20	0	0.00	42.20	1	2,595	0.04%
2018/08/14	2	42.35	2	42.30	42.10	0	2,624	0.00%
2018/08/13	1	41.70	0	0.00	42.10	1	2,636	0.04%
2018/08/10	1	43.85	1	43.65	43.45	0	2,620	0.00%
2018/08/09	3	43.32	10	42.50	43.60	-7	2,617	-0.27%
2018/08/08	13	44.55	6	44.32	43.15	7	2,619	0.27%
2018/08/06	3	42.87	0	0.00	42.80	3	2,635	0.11%
2018/08/02	1	43.05	0	0.00	43.00	1	2,693	0.04%
2018/08/01	0	0.00	1	43.95	44.40	-1	2,676	-0.04%
2018/07/31	1	44.00	1	44.00	44.20	0	2,683	0.00%
2018/07/30	0	0.00	1	43.00	42.70	-1	2,714	-0.04%
2018/07/27	3	44.02	0	0.00	43.50	3	2,725	0.11%
2018/07/26	1.3	43.86	0	0.00	44.15	1.3	2,661	0.05%
2018/07/25	2	44.20	0	0.00	44.05	2	2,686	0.07%
2018/07/24	0	0.00	1	43.50	43.70	-1	2,666	-0.04%
2018/07/20	5	45.08	2	44.83	43.70	3	2,688	0.11%
2018/07/19	3	45.68	2	45.38	44.80	1	2,662	0.04%
2018/07/18	3	46.03	12	45.57	46.45	-9	2,624	-0.34%
2018/07/16	1	43.95	1	43.30	43.05	0	2,580	0.00%
2018/07/13	0	0.00	1	43.75	43.60	-1	2,649	-0.04%
2018/07/12	2	44.45	2	43.70	43.55	0	2,677	0.00%
2018/07/11	1	43.75	3	43.40	43.65	-2	2,692	-0.07%
2018/07/09	3	42.05	3	41.58	40.75	0	2,641	0.00%
2018/07/06	5	41.50	6	41.93	41.90	-1	2,632	-0.04%
2018/07/03	6	44.27	1	43.55	43.50	5	2,613	0.19%
2018/07/02	1	44.15	11	44.29	44.55	-10	2,564	-0.39%
2018/06/29	15	44.15	7	44.24	43.20	8	2,553	0.31%
2018/06/28	3	42.57	11	43.60	44.15	-8	2,405	-0.33%
2018/06/27	1	40.30	1	40.35	40.15	0	2,333	0.00%
2018/06/26	2	40.13	0	0.00	39.90	2	2,341	0.09%
2018/06/25	1	41.25	2	41.10	41.35	-1	2,337	-0.04%
2018/06/22	3	40.30	0	0.00	40.45	3	2,343	0.13%
2018/06/20	16	41.06	10	40.75	40.75	6	2,383	0.25%
2018/06/19	1	45.10	8	45.10	44.55	-7	2,338	-0.30%
2018/06/15	5	44.64	0	0.00	44.90	5	2,266	0.22%
2018/06/14	6	43.93	0	0.00	43.80	6	2,220	0.27%
2018/06/13	1	44.80	2	45.50	44.85	-1	2,199	-0.05%
2018/06/11	2	44.75	3	45.10	44.80	-1	2,200	-0.05%
2018/06/08	2	46.85	0	0.00	46.00	2	2,233	0.09%
2018/06/06	1	47.30	3	47.80	46.90	-2	2,247	-0.09%
2018/06/05	2	47.03	10	46.80	47.35	-8	2,178	-0.37%
2018/06/04	30	41.62	0	0.00	43.75	30	2,015	1.49%
2018/06/01	2	39.20	2	39.80	39.80	0	1,961	0.00%
2018/05/31	2	39.55	8	39.16	39.00	-6	1,989	-0.30%
2018/05/30	4	39.09	0	0.00	39.05	4	2,053	0.19%
2018/05/29	2	39.80	0	0.00	39.80	2	2,074	0.10%
2018/05/28	0	0.00	1	40.45	40.60	-1	2,075	-0.05%
2018/05/25	0	0.00	2	39.80	39.80	-2	2,086	-0.10%
2018/05/23	2	39.80	0	0.00	39.85	2	2,111	0.09%
2018/05/22	1	39.70	0	0.00	39.10	1	2,087	0.05%
2018/05/14	4	41.03	1	40.75	40.75	3	2,261	0.13%
2018/05/11	5	39.23	3	39.32	40.20	2	2,269	0.09%
2018/05/10	0	0.00	2	38.65	38.55	-2	2,244	-0.09%
2018/05/07	4	39.18	1	39.00	39.10	3	2,314	0.13%
2018/04/27	0	0.00	1	37.20	37.35	-1	2,715	-0.04%
2018/04/26	1	36.50	0	0.00	35.80	1	2,752	0.04%
2018/04/25	0	0.00	1	37.00	36.80	-1	2,770	-0.04%
2018/04/24	2	36.10	1	36.70	36.35	1	2,757	0.04%
2018/04/23	0	0.00	1	38.05	38.05	-1	2,763	-0.04%
2018/04/20	3	39.72	3	38.78	38.45	0	2,746	0.00%
2018/04/17	40	41.49	41	41.94	41.35	-1	2,613	-0.04%
2018/04/10	1	44.40	0	0.00	44.45	1	2,646	0.04%
2018/03/29	0	0.00	1	45.15	45.05	-1	2,673	-0.04%
2018/03/27	100	46.60	0	0.00	46.05	100	2,662	3.76%
2018/03/26	0	0.00	1	45.60	45.40	-1	2,659	-0.04%
2018/03/23	102	45.99	0	0.00	45.50	102	2,650	3.85%	大買/鉅額交易
2018/03/22	101	48.00	0	0.00	47.85	101	2,630	3.84%	大買/鉅額交易
2018/03/21	3	48.53	4	48.73	48.70	-1	2,644	-0.04%
2018/03/16	2	48.50	2	48.75	48.75	0	2,730	0.00%
2018/03/15	2	48.20	1	48.40	48.45	1	2,769	0.04%
2018/03/14	4	48.03	1	47.80	47.80	3	2,775	0.11%
2018/03/13	102	49.00	3	49.13	48.90	99	2,767	3.58%	大買/
2018/03/09	2	50.95	0	0.00	50.80	2	2,765	0.07%
2018/03/07	2	51.55	0	0.00	50.90	2	2,849	0.07%
2018/03/06	10	52.25	10	52.80	51.70	0	2,892	0.00%
2018/03/05	4	52.75	2	53.20	52.80	2	2,915	0.07%
2018/02/27	1	52.70	1	50.80	50.80	0	2,903	0.00%
2018/02/21	3	52.70	4	52.48	52.20	-1	2,957	-0.03%
2018/02/06	1	50.20	5	49.94	49.65	-4	2,897	-0.14%
2018/02/02	1	56.50	0	0.00	56.00	1	2,889	0.03%
2018/02/01	3	58.43	3	57.50	57.50	0	2,945	0.00%
2018/01/31	0	0.00	2	58.55	59.50	-2	2,934	-0.07%
2018/01/30	2	57.75	1	58.50	57.50	1	2,937	0.03%
2018/01/29	2	58.65	2	58.15	58.50	0	2,999	0.00%
2018/01/26	1	57.00	104	57.63	57.00	-103	2,955	-3.48%	大賣/鉅額交易
2018/01/25	7	59.64	5	60.20	58.90	2	2,847	0.07%
2018/01/22	0	0.00	1	54.00	54.00	-1	2,811	-0.04%
2018/01/19	0	0.00	2	51.60	53.10	-2	2,819	-0.07%
2018/01/17	0	0.00	5	50.50	51.90	-5	2,844	-0.18%
2018/01/12	5	50.06	9	49.68	49.80	-4	3,160	-0.13%
2018/01/11	101	50.70	0.4	50.70	50.50	100.7	3,278	3.07%	大買/
2018/01/05	7	52.89	0	0.00	52.30	7	3,640	0.19%
2018/01/04	2	51.40	1	53.60	54.00	1	3,698	0.03%
2018/01/03	2	50.70	0	0.00	51.50	2	3,789	0.05%
2018/01/02	3	50.80	0	0.00	50.30	3	3,843	0.08%