建準 (2421)-元大-大天母券商分點個股進出

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-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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	0	0.00	6	102.00	102.00	-6	4,560	-0.13%
2024/12/02	2	100.75	0	0.00	99.90	2	4,526	0.04%
2024/11/28	0	0.00	1	96.50	100.00	-1	4,518	-0.02%
2024/11/26	0	0.00	50	102.95	102.50	-50	4,504	-1.11%
2024/11/25	1	104.00	0.1	105.00	104.50	0.9	4,491	0.02%
2024/11/22	7	103.71	6	104.42	105.00	1	4,446	0.02%
2024/11/21	0	0.00	3	99.37	98.70	-3	4,308	-0.07%
2024/11/20	0	0.00	11	100.43	99.70	-11	4,329	-0.25%
2024/11/19	12	98.73	12	99.78	99.00	0	4,352	0.00%
2024/11/18	11.1	97.25	0	0.00	97.00	11.1	4,363	0.25%
2024/11/15	2	102.25	2.1	102.33	102.00	-0.1	4,336	0.00%
2024/11/14	6	104.83	5	102.10	102.00	1	4,265	0.02%
2024/11/13	1.1	99.25	1	100.00	98.40	0.1	4,125	0.00%
2024/11/12	1	97.70	0	0.00	98.00	1	4,133	0.02%
2024/11/11	0	0.00	2	99.50	101.00	-2	4,107	-0.05%
2024/11/08	0	99.90	0	0.00	99.40	0	4,152	0.00%
2024/11/07	2	102.50	0	0.00	102.50	2	4,196	0.05%
2024/11/06	0	0.00	4	102.38	102.50	-4	4,199	-0.10%
2024/11/05	1	97.20	0	0.00	97.90	1	4,189	0.02%
2024/11/04	2	97.30	0	0.00	97.10	2	4,227	0.05%
2024/11/01	1	94.50	1	98.40	98.40	0	4,257	0.00%
2024/10/30	12.1	96.69	0	0.00	96.50	12.1	4,269	0.28%
2024/10/28	0	103.50	0	0.00	101.50	0	4,215	0.00%
2024/10/24	60	106.28	2	105.00	102.50	58	4,196	1.38%
2024/10/23	1	107.50	0	0.00	107.00	1	4,149	0.02%
2024/10/22	0	105.00	2	105.50	105.50	-2	4,121	-0.05%
2024/10/21	31	108.35	1	107.00	106.50	30	4,102	0.73%
2024/10/18	9	109.33	14	111.75	108.50	-5	3,948	-0.13%
2024/10/17	20.1	108.13	7	107.93	108.50	13.1	3,659	0.36%
2024/10/16	3	106.17	25.1	108.12	108.50	-22.1	3,333	-0.66%
2024/10/15	5	100.14	3	99.80	99.30	2	2,902	0.07%
2024/10/14	12	101.93	9	100.97	98.10	3	2,848	0.11%
2024/10/11	6	100.00	4.4	99.25	102.00	1.7	2,627	0.06%
2024/10/01	1	92.90	1	93.50	93.60	0	2,713	0.00%
2024/09/27	0.1	96.10	0	0.00	96.00	0.1	2,793	0.00%
2024/09/26	0	95.50	0	0.00	95.00	0	2,825	0.00%
2024/09/16	0	0.00	0.1	94.00	94.10	-0.1	2,959	0.00%
2024/09/04	0	88.40	0	0.00	88.30	0	3,191	0.00%
2024/09/03	0	0.00	2	94.30	93.20	-2	3,231	-0.06%
2024/09/02	0	95.60	0	0.00	94.60	0	3,311	0.00%
2024/08/29	0.1	95.00	0	0.00	95.40	0.1	3,427	0.00%
2024/08/28	0	96.00	0	96.00	95.80	0	3,535	0.00%
2024/08/27	0	0.00	0.1	96.30	97.00	-0.1	3,581	0.00%
2024/08/22	1	95.30	6	95.12	95.20	-5	3,734	-0.13%
2024/08/21	5.1	94.20	1	94.20	94.30	4.1	3,823	0.11%
2024/08/20	0	0.00	1	95.50	96.00	-1	3,818	-0.03%
2024/08/14	0	0.00	16	92.50	92.60	-16	3,855	-0.41%
2024/08/09	0	93.20	0	0.00	92.20	0	3,859	0.00%
2024/08/08	1	93.90	0	0.00	94.40	1	3,780	0.03%
2024/08/07	0.1	92.20	0	0.00	92.10	0.1	3,792	0.00%
2024/08/06	0.2	88.94	3	90.70	87.80	-2.8	3,862	-0.07%
2024/08/05	0	0.00	1	91.70	87.30	-1	3,924	-0.03%
2024/08/02	1.1	98.46	1	95.70	97.00	0.1	3,915	0.00%
2024/08/01	2.1	98.98	0	0.00	100.00	2.1	3,917	0.05%
2024/07/31	0.4	94.90	0	0.00	95.10	0.4	3,907	0.01%
2024/07/30	0	0.00	2	92.30	96.00	-2	3,916	-0.05%
2024/07/29	1	96.00	3	94.10	92.70	-2	3,924	-0.05%
2024/07/26	0.1	96.80	0	0.00	97.20	0.1	3,936	0.00%
2024/07/23	0	0.00	1	98.70	101.50	-1	3,936	-0.03%
2024/07/22	2.2	97.06	0	0.00	97.30	2.2	4,026	0.05%
2024/07/18	1	103.50	9	102.83	103.00	-8	4,092	-0.20%
2024/07/16	2	103.50	0	0.00	104.00	2	4,119	0.05%
2024/07/12	10	103.50	1	103.50	104.50	9	4,254	0.21%
2024/07/11	12	104.92	1	104.50	106.00	11	4,271	0.26%
2024/07/10	0	0.00	2	107.00	106.00	-2	4,331	-0.05%
2024/07/09	3	106.33	1	106.50	108.00	2	4,367	0.05%
2024/07/08	0.2	108.00	0	0.00	108.50	0.2	4,344	0.00%
2024/07/05	2	110.24	2	110.75	111.50	0	4,332	0.00%
2024/07/04	1	108.00	6	108.75	109.00	-5	4,386	-0.11%
2024/07/03	1	108.00	0	0.00	110.00	1	4,431	0.02%
2024/07/02	0	111.69	8	111.56	111.50	-8	4,543	-0.18%
2024/07/01	0	113.00	0	0.00	112.50	0	4,603	0.00%
2024/06/28	0	0.00	0.1	114.50	115.00	-0.1	4,744	0.00%
2024/06/25	0	0.00	2	112.50	114.50	-2	6,029	-0.03%
2024/06/24	0	0.00	3.3	113.48	114.50	-3.3	6,351	-0.05%
2024/06/21	5.1	113.51	1	114.50	114.50	4.1	6,800	0.06%
2024/06/20	1	111.50	3	112.83	113.00	-2	6,943	-0.03%
2024/06/19	0	0.00	2.2	111.41	112.00	-2.2	6,973	-0.03%
2024/06/18	2	109.50	0	0.00	111.00	2	6,998	0.03%
2024/06/17	0	0.00	0.1	111.00	109.00	-0.1	7,065	0.00%
2024/06/14	2	110.50	2	111.00	112.00	0	7,189	0.00%
2024/06/13	2	111.00	0	0.00	112.00	2	7,281	0.03%
2024/06/12	0	0.00	2	108.50	109.50	-2	7,327	-0.03%
2024/06/07	3.5	111.72	0	0.00	111.00	3.5	7,701	0.05%
2024/06/06	8.5	117.34	2	118.25	115.50	6.5	7,775	0.08%
2024/06/05	2	115.50	0	0.00	117.00	2	7,812	0.03%
2024/06/04	3	118.00	2	117.75	117.00	1	8,010	0.01%
2024/06/03	1	120.00	12	120.87	120.00	-11	8,330	-0.13%
2024/05/31	0	0.00	1	118.00	118.00	-1	8,603	-0.01%
2024/05/30	0	0.00	2	115.00	115.00	-2	8,694	-0.02%
2024/05/29	1	116.50	0	0.00	117.50	1	8,895	0.01%
2024/05/28	4	117.75	2	119.00	116.50	2	9,087	0.02%
2024/05/27	3	116.33	6	116.25	117.50	-3	9,196	-0.03%
2024/05/24	1	112.00	0	0.00	112.00	1	9,253	0.01%
2024/05/23	5	114.60	2	114.50	113.50	3	9,394	0.03%
2024/05/22	0	0.00	8	115.69	115.50	-8	9,767	-0.08%
2024/05/21	3	114.17	0	0.00	114.50	3	10,031	0.03%
2024/05/20	11	113.50	1	114.00	114.00	10	10,135	0.10%
2024/05/17	0	0.00	1	114.00	114.00	-1	10,330	-0.01%
2024/05/16	1.2	113.00	9	112.72	113.00	-7.8	10,523	-0.07%
2024/05/15	4.5	112.56	0	0.00	112.50	4.5	10,805	0.04%
2024/05/13	2.2	111.37	1	111.50	112.00	1.2	12,076	0.01%
2024/05/10	5	113.80	2	114.00	114.50	3	12,864	0.02%
2024/05/09	2	116.00	5	117.60	119.50	-3	13,255	-0.02%
2024/05/08	0	0.00	2	114.00	115.50	-2	13,367	-0.01%
2024/05/07	2	113.75	3	114.17	114.50	-1	14,078	-0.01%
2024/05/06	3.3	113.50	0	0.00	114.00	3.3	14,664	0.02%
2024/05/03	3	113.17	0	0.00	111.50	3	14,980	0.02%
2024/05/02	2	111.00	2	113.00	112.50	0	15,317	0.00%
2024/04/30	2.1	113.95	0	0.00	112.50	2.1	15,649	0.01%
2024/04/29	1	115.00	0	115.50	116.00	1	16,083	0.01%
2024/04/26	5	113.40	8	114.75	113.00	-3	16,379	-0.02%
2024/04/24	0	0.00	1	112.01	113.50	-1	16,450	-0.01%
2024/04/23	3	109.17	0	0.00	109.50	3	16,467	0.02%
2024/04/22	0	109.00	0	111.50	109.00	0	16,612	0.00%
2024/04/19	2.1	113.93	6.5	110.50	112.00	-4.4	16,680	-0.03%
2024/04/18	2.2	115.02	1	115.50	115.50	1.2	16,710	0.01%
2024/04/17	2.2	116.75	0	118.00	116.50	2.2	16,805	0.01%
2024/04/16	0.6	115.71	0	115.50	115.50	0.6	16,969	0.00%
2024/04/15	2	120.50	3	120.50	120.50	-1	17,056	-0.01%
2024/04/12	8	122.88	1	123.00	123.00	7	17,061	0.04%
2024/04/11	2	123.25	7	123.14	122.50	-5	17,176	-0.03%
2024/04/10	3.1	124.98	12	123.25	123.00	-8.9	17,267	-0.05%
2024/04/09	7	129.50	0	0.00	128.00	7	17,307	0.04%
2024/04/08	7	131.79	4.3	131.35	132.50	2.7	17,458	0.02%
2024/04/03	7	128.79	12	129.42	128.50	-5	17,543	-0.03%
2024/04/02	4	130.63	6	129.33	128.50	-2	17,602	-0.01%
2024/04/01	8	131.56	6.1	132.68	134.00	1.9	17,668	0.01%
2024/03/29	20	135.75	61	139.34	131.00	-41	17,620	-0.23%
2024/03/28	3	132.67	5	132.30	131.50	-2	17,305	-0.01%
2024/03/27	15	130.50	16.3	130.45	132.00	-1.3	17,599	-0.01%
2024/03/26	13.1	128.31	8	128.38	129.00	5.1	17,322	0.03%
2024/03/25	2.1	124.26	15	123.40	125.50	-12.9	16,892	-0.08%
2024/03/22	0	0.00	12	121.63	120.50	-12	16,746	-0.07%
2024/03/21	0	0.00	1.5	119.83	120.00	-1.5	16,697	-0.01%
2024/03/20	1	121.48	4.1	120.72	119.00	-3.1	16,679	-0.02%
2024/03/19	6	121.25	2	120.50	122.00	4	16,634	0.02%
2024/03/15	1.3	117.00	0	0.00	117.50	1.3	16,458	0.01%
2024/03/14	3	118.50	3.1	118.48	118.00	-0.1	16,399	0.00%
2024/03/13	18.7	120.30	6	120.92	118.50	12.7	16,296	0.08%
2024/03/12	3	125.00	4	125.25	126.00	-1	16,042	-0.01%
2024/03/11	1.2	124.43	1	123.50	123.50	0.2	16,071	0.00%
2024/03/08	4.5	124.56	7.1	124.50	123.00	-2.6	16,014	-0.02%
2024/03/07	19.4	129.72	24	131.15	125.00	-4.6	15,879	-0.03%
2024/03/06	57.1	134.81	15.1	133.68	133.50	42	15,534	0.27%
2024/03/05	22	130.57	16.5	130.69	131.00	5.5	15,236	0.04%
2024/03/04	11.3	130.79	28	130.79	127.00	-16.8	15,135	-0.11%
2024/03/01	11	129.77	122.2	129.09	131.00	-111.2	14,965	-0.74%	大賣/鉅額交易
2024/02/29	132.1	127.91	2	127.25	127.00	130.1	14,759	0.88%	大買/鉅額交易
2024/02/27	16.2	122.90	12	124.50	124.50	4.2	14,539	0.03%
2024/02/26	6.6	126.48	3	124.83	127.50	3.6	14,411	0.02%
2024/02/23	24	130.29	6.2	129.73	125.00	17.8	14,288	0.12%
2024/02/22	3	133.50	3	133.83	132.50	0	13,948	0.00%
2024/02/21	2	131.50	3	132.17	132.00	-1	13,715	-0.01%
2024/02/20	13	134.15	9.5	132.95	134.00	3.5	13,634	0.03%
2024/02/19	1	136.47	5	135.30	134.50	-4	13,535	-0.03%
2024/02/16	6	137.75	26	136.23	136.00	-20	13,404	-0.15%
2024/02/15	7	139.07	21.3	138.94	138.00	-14.3	13,144	-0.11%
2024/02/05	29.8	136.22	72	137.88	132.50	-42.2	12,740	-0.33%
2024/02/02	222	133.27	229.1	134.13	134.50	-7.1	12,054	-0.06%	大買/大賣/
2024/02/01	43.1	121.04	237.2	122.80	122.50	-194.1	11,430	-1.70%	大賣/鉅額交易
2024/01/31	11.1	116.68	8.6	116.35	116.50	2.5	11,199	0.02%
2024/01/30	262.9	120.82	135.1	120.08	118.00	127.9	11,261	1.14%	大買/大賣/鉅額交易
2024/01/29	324	115.85	331.2	117.30	117.00	-7.2	10,883	-0.07%	大買/大賣/
2024/01/26	81	110.35	116	110.73	109.00	-35	10,329	-0.34%	大賣/
2024/01/25	106	109.00	7.5	109.73	109.00	98.5	10,066	0.98%	大買/
2024/01/24	109	112.90	6	112.25	111.50	103	9,756	1.06%	大買/鉅額交易
2024/01/23	5	108.90	18.1	109.03	111.50	-13.1	9,444	-0.14%
2024/01/22	6.1	104.70	25	105.18	107.50	-18.9	8,967	-0.21%
2024/01/19	16.5	100.26	15	99.89	100.50	1.5	8,676	0.02%
2024/01/18	6.9	96.11	2	95.90	95.60	4.9	8,518	0.06%
2024/01/17	4.6	99.04	18	98.64	97.70	-13.4	8,490	-0.16%
2024/01/16	11.5	100.47	5	100.88	99.40	6.5	8,459	0.08%
2024/01/15	7	101.79	5	101.20	101.50	2	8,322	0.02%
2024/01/12	17	102.94	2	102.75	102.50	15	8,275	0.18%
2024/01/11	7	101.50	2	101.50	101.50	5	8,245	0.06%
2024/01/10	14	100.09	6	100.25	102.00	8	8,263	0.10%
2024/01/09	3	97.97	0	0.00	97.50	3	8,176	0.04%
2024/01/08	1	98.10	2	99.09	98.10	-1	8,102	-0.01%
2024/01/05	3	99.67	1	101.50	98.70	2	8,110	0.02%
2024/01/04	9	102.94	2	103.25	101.00	7	8,137	0.09%
2024/01/03	6	105.33	1	108.50	104.50	5	8,332	0.06%
2024/01/02	7	109.57	8	109.88	109.00	-1	8,274	-0.01%
2023/12/29	4	108.00	1.1	107.64	107.50	2.9	8,143	0.04%
2023/12/28	5	107.20	4	106.63	105.50	1	8,057	0.01%
2023/12/27	4	105.50	4	106.13	108.00	0	8,127	0.00%
2023/12/26	6	104.75	9	105.89	106.00	-3	8,206	-0.04%
2023/12/25	28	107.43	20	108.75	105.00	8	8,301	0.10%
2023/12/22	17	104.47	22	105.61	106.00	-5	7,963	-0.06%
2023/12/21	0	0.00	4	95.43	96.50	-4	7,744	-0.05%
2023/12/20	2	94.35	2	95.45	94.70	0	7,812	0.00%
2023/12/19	1.1	92.60	2	92.40	93.60	-0.9	7,904	-0.01%
2023/12/18	0	0.00	3	93.80	93.60	-3	7,947	-0.04%
2023/12/15	2	94.30	0	0.00	93.80	2	8,032	0.02%
2023/12/14	0	0.00	2	95.20	95.10	-2	8,186	-0.02%
2023/12/13	1	93.80	0	0.00	94.10	1	8,232	0.01%
2023/12/12	0	0.00	2	94.20	93.50	-2	8,288	-0.02%
2023/12/11	2	94.50	0	0.00	94.20	2	8,382	0.02%
2023/12/08	3	95.77	2	95.41	95.30	1	8,450	0.01%
2023/12/07	1	96.15	2	95.20	94.70	-1	8,538	-0.01%
2023/12/06	5	96.92	5	98.26	95.40	0	8,671	0.00%
2023/12/05	1	96.20	2	96.70	96.20	-1	8,706	-0.01%
2023/12/04	3	94.90	0	0.00	94.00	3	8,737	0.03%
2023/12/01	4	97.75	6	99.00	99.00	-2	8,752	-0.02%
2023/11/30	3	100.00	0	0.00	98.40	3	8,901	0.03%
2023/11/29	6	99.62	0	0.00	99.60	6	8,945	0.07%
2023/11/28	2	98.35	3	97.87	98.50	-1	9,067	-0.01%
2023/11/27	3	94.30	3	94.20	93.60	0	9,242	0.00%
2023/11/22	5	100.08	0	0.00	99.10	5	10,020	0.05%
2023/11/21	1	101.00	0	0.00	101.50	1	10,285	0.01%
2023/11/20	13	100.37	0	0.00	102.00	13	10,949	0.12%
2023/11/17	2	100.50	1.1	100.00	100.00	0.9	11,177	0.01%
2023/11/16	1	101.50	7	100.86	101.00	-6	11,857	-0.05%
2023/11/15	1	98.80	4	99.35	98.80	-3	12,273	-0.02%
2023/11/14	2	97.40	2	98.60	97.10	0	12,830	0.00%
2023/11/13	2	97.70	5	97.50	97.90	-3	13,796	-0.02%
2023/11/10	5	96.54	1	95.30	95.20	4	14,333	0.03%
2023/11/09	15.1	98.78	17	99.42	99.60	-1.9	14,575	-0.01%
2023/11/08	13	99.06	13	98.95	98.90	0	14,633	0.00%
2023/11/07	15	96.69	15	97.71	97.50	0	14,402	0.00%
2023/11/06	21	96.93	13	97.38	99.70	8	14,182	0.06%
2023/11/02	0	0.00	0	92.55	93.00	0	13,830	0.00%
2023/11/01	0	0.00	4	88.60	89.50	-4	13,856	-0.03%
2023/10/31	0	0.00	1	87.00	87.00	-1	13,888	-0.01%
2023/10/25	3	94.20	0	0.00	93.10	3	14,076	0.02%
2023/10/24	2	93.20	4	93.45	94.50	-2	14,810	-0.01%
2023/10/23	2	91.90	2	93.40	92.20	0	15,327	0.00%
2023/10/20	0.1	93.00	1	91.40	92.50	-0.9	15,897	-0.01%
2023/10/19	1.1	93.06	0	0.00	93.80	1.1	16,900	0.01%
2023/10/17	1	100.50	3	100.00	99.90	-2	17,877	-0.01%
2023/10/16	10	104.30	8	102.50	103.00	2	18,907	0.01%
2023/10/13	2	107.50	2	105.50	106.00	0	19,585	0.00%
2023/10/12	0	0.00	8	108.44	108.50	-8	20,038	-0.04%
2023/10/11	5.1	107.84	2	108.50	105.00	3.1	20,439	0.02%
2023/10/06	4	118.38	2	117.00	116.50	2	20,700	0.01%
2023/10/05	1	118.00	1	116.50	118.50	0	20,878	0.00%
2023/10/04	1	115.50	2	116.75	117.00	-1	20,883	0.00%
2023/10/03	3.2	120.39	6.1	121.38	119.50	-2.9	20,916	-0.01%
2023/10/02	6	121.67	3.1	119.68	122.00	2.9	20,971	0.01%
2023/09/28	8.2	115.95	5	116.00	116.50	3.2	20,867	0.02%
2023/09/27	3.2	111.94	1	115.00	115.00	2.2	20,852	0.01%
2023/09/26	5	112.20	2	116.00	111.00	3	21,236	0.01%
2023/09/25	2	111.25	1	109.50	109.50	1	21,345	0.00%
2023/09/22	1.1	108.68	3	108.17	109.50	-1.9	21,354	-0.01%
2023/09/21	2.1	105.78	1	106.50	106.50	1.1	21,289	0.01%
2023/09/20	2	108.50	1	107.50	107.50	1	21,308	0.00%
2023/09/19	1	111.00	0	110.50	107.00	1	21,372	0.00%
2023/09/18	2	111.75	1.1	110.05	110.50	1	21,265	0.00%
2023/09/15	1	114.50	1	114.00	115.50	0	21,287	0.00%
2023/09/14	3	115.83	4	115.50	115.50	-1	21,379	0.00%
2023/09/13	3.1	112.30	3	112.00	112.50	0.1	21,744	0.00%
2023/09/12	2.3	114.28	3	114.50	113.50	-0.7	21,932	0.00%
2023/09/11	3	116.17	3	115.50	115.50	0	22,143	0.00%
2023/09/08	2	120.25	0	0.00	120.50	2	22,151	0.01%
2023/09/07	0	0.00	2	124.50	124.50	-2	22,155	-0.01%
2023/09/06	11.1	127.73	5	128.70	127.00	6.1	22,432	0.03%
2023/09/05	3	125.17	0	0.00	126.50	3	22,712	0.01%
2023/09/04	2	127.25	1	126.50	128.00	1	22,644	0.00%
2023/09/01	4.1	130.86	2	129.00	128.50	2.1	22,782	0.01%
2023/08/31	3	130.50	2	136.00	136.00	1	22,757	0.00%
2023/08/30	9	132.67	6	133.08	132.00	3	22,673	0.01%
2023/08/29	4.1	132.60	3	133.17	132.00	1.1	22,883	0.00%
2023/08/28	13.2	133.38	13.2	132.47	132.50	0	22,896	0.00%
2023/08/25	5.2	143.81	7	145.29	141.00	-1.8	22,831	-0.01%
2023/08/24	21	149.83	12	149.71	144.50	9	22,784	0.04%
2023/08/23	10	147.25	3	147.17	145.00	7	22,838	0.03%
2023/08/22	14.1	149.32	6.1	147.28	145.50	8	23,738	0.03%
2023/08/21	1	143.50	29	146.18	151.00	-28	23,305	-0.12%
2023/08/18	20	145.55	22	143.16	137.50	-2	22,972	-0.01%
2023/08/17	21	147.12	11.5	147.39	147.50	9.5	22,528	0.04%
2023/08/16	7	136.50	7.5	138.32	143.50	-0.5	21,786	0.00%
2023/08/15	9	129.50	8.1	130.95	130.50	0.9	21,880	0.00%
2023/08/14	1.1	124.03	0	0.00	124.00	1.1	21,769	0.00%
2023/08/11	1.7	125.65	6.2	128.44	130.00	-4.5	21,742	-0.02%
2023/08/10	4.2	125.70	1	123.50	123.50	3.2	21,931	0.01%
2023/08/09	3	138.00	1	137.00	137.00	2	21,988	0.01%
2023/08/08	1	139.00	10	135.80	136.00	-9	22,187	-0.04%
2023/08/07	9.9	134.47	2	138.00	139.00	7.9	22,401	0.04%
2023/08/04	0	0.00	1.3	122.77	128.50	-1.3	22,641	-0.01%
2023/08/02	1.6	119.74	0	0.00	117.00	1.6	23,300	0.01%
2023/08/01	1	126.50	1.1	124.13	130.00	-0.1	24,394	0.00%
2023/07/31	2.2	138.22	1	131.50	132.00	1.2	24,482	0.00%
2023/07/28	1.2	144.54	0	0.00	144.50	1.2	24,568	0.00%
2023/07/27	7	149.50	42.1	148.89	145.00	-35.1	24,523	-0.14%
2023/07/26	11.6	142.82	10.1	144.15	141.00	1.5	23,764	0.01%
2023/07/25	17	146.26	23.1	147.21	139.00	-6	23,183	-0.03%
2023/07/24	20.1	144.35	13.1	145.93	143.50	7.1	22,575	0.03%
2023/07/21	20	130.63	24	133.44	137.50	-4	21,528	-0.02%
2023/07/20	3	123.00	1	122.50	125.00	2	20,557	0.01%
2023/07/19	21	113.38	59	116.40	114.00	-38	20,318	-0.19%
2023/07/18	11	105.81	22	108.50	112.50	-11	19,201	-0.06%
2023/07/17	4.1	95.94	15.2	98.92	102.50	-11.1	18,442	-0.06%
2023/07/14	53	99.14	47.1	99.54	101.00	5.9	17,939	0.03%
2023/07/13	24.1	97.54	30	98.04	96.30	-5.9	17,454	-0.03%
2023/07/12	8.3	95.17	5	94.42	93.80	3.3	17,025	0.02%
2023/07/11	5	92.14	0	0.00	90.70	5	16,783	0.03%
2023/07/10	2.1	90.92	33	92.48	90.10	-30.9	16,667	-0.19%
2023/07/07	33.4	95.25	24	95.40	92.80	9.4	16,520	0.06%
2023/07/06	5.1	98.89	7.1	97.65	96.70	-2	16,301	-0.01%
2023/07/05	11	101.27	13	102.11	102.00	-2	16,095	-0.01%
2023/07/04	61	102.28	35	105.60	108.00	26	15,884	0.16%
2023/07/03	19	99.19	26	98.60	102.00	-7	15,347	-0.05%
2023/06/30	1	90.60	9.1	93.01	93.00	-8.1	14,909	-0.05%
2023/06/29	1	91.10	11	90.84	91.40	-10	14,811	-0.07%
2023/06/28	5.1	88.99	11	89.37	89.30	-5.9	14,780	-0.04%
2023/06/27	1.1	87.97	4	87.25	87.00	-2.9	14,780	-0.02%
2023/06/26	1	90.10	1	90.00	89.80	0	14,745	0.00%
2023/06/21	5	91.42	7	91.71	92.10	-2	14,717	-0.01%
2023/06/20	10	91.08	6	90.60	90.40	4	14,682	0.03%
2023/06/19	47	93.79	17	92.97	90.20	30	14,599	0.21%
2023/06/16	4	91.63	6	92.50	92.00	-2	14,162	-0.01%
2023/06/15	3	90.70	3	91.07	90.10	0	13,900	0.00%
2023/06/14	1	90.30	4	90.75	92.70	-3	13,578	-0.02%
2023/06/13	4	88.35	2	87.70	88.30	2	13,405	0.01%
2023/06/12	9.1	85.63	5.2	84.77	85.10	3.9	13,270	0.03%
2023/06/09	23	91.51	19	91.63	91.20	4	12,936	0.03%
2023/06/08	1	88.40	4	88.58	88.40	-3	12,556	-0.02%
2023/06/07	12	89.89	7	89.46	89.80	5	12,450	0.04%
2023/06/06	0	0.00	12.4	87.57	87.60	-12.4	12,210	-0.10%
2023/06/05	2	87.55	4	87.80	87.90	-2	12,078	-0.02%
2023/06/02	20	89.92	11	89.14	87.90	9	11,920	0.08%
2023/06/01	2	87.40	2.1	87.51	88.20	-0.1	11,438	0.00%
2023/05/31	8	85.98	7	85.21	86.80	1	11,172	0.01%
2023/05/30	4	87.98	7	87.90	87.90	-3	10,847	-0.03%
2023/05/29	21	87.97	14	88.66	89.00	7	10,580	0.07%
2023/05/26	124	86.22	119	85.76	84.50	5	9,771	0.05%	大買/大賣/
2023/05/25	3	78.97	20	80.29	81.50	-17	8,547	-0.20%
2023/05/24	4	72.18	9	73.26	74.10	-5	8,237	-0.06%
2023/05/23	26	72.37	16	73.79	72.00	10	8,023	0.12%
2023/05/22	10	72.25	12	71.91	72.30	-2	7,791	-0.03%
2023/05/19	32	70.65	24.1	71.38	71.70	7.9	7,502	0.11%
2023/05/18	9	67.89	9	67.10	68.20	0	6,752	0.00%
2023/05/17	60	66.21	62	66.47	66.30	-2	6,480	-0.03%
2023/05/16	14	65.26	14	65.60	64.80	0	6,224	0.00%
2023/05/15	5.1	64.24	2.2	64.84	65.50	2.9	5,967	0.05%
2023/05/12	3.1	64.02	4	65.18	65.00	-0.9	5,841	-0.02%
2023/05/11	11	65.55	12	66.01	65.00	-1	5,603	-0.02%
2023/05/10	11.1	67.62	4	67.45	68.20	7.1	5,334	0.13%
2023/05/09	54	67.08	51	66.32	67.60	3	4,964	0.06%
2023/05/08	38	64.43	62	64.80	66.00	-24	4,214	-0.57%
2023/05/05	7	60.54	27	61.29	61.60	-20	3,060	-0.65%
2023/05/04	7	56.01	11	55.20	56.00	-4	2,856	-0.14%
2023/05/03	1	52.50	10	53.50	52.50	-9	2,667	-0.34%
2023/05/02	0	0.00	9	53.71	54.00	-9	2,645	-0.34%
2023/04/28	2	52.40	0	0.00	52.60	2	2,610	0.08%
2023/04/27	9	51.92	0	0.00	51.80	9	2,589	0.35%
2023/04/26	0	0.00	1	51.90	52.50	-1	2,571	-0.04%
2023/04/25	13	51.68	3	53.53	50.90	10	2,543	0.39%
2023/04/24	3	52.03	3	52.57	53.10	0	2,492	0.00%
2023/04/21	5	51.68	0	0.00	51.30	5	2,474	0.20%
2023/04/20	0	0.00	5	53.00	53.30	-5	2,475	-0.20%
2023/04/19	9	54.64	13	53.70	53.70	-4	2,460	-0.16%
2023/04/18	12	55.48	6	55.48	55.00	6	2,436	0.25%
2023/04/17	5	55.76	12	55.33	56.00	-7	2,334	-0.30%
2023/04/14	1	52.90	7	53.00	52.90	-6	2,157	-0.28%
2023/04/13	9	52.78	3	52.20	52.50	6	2,130	0.28%
2023/04/12	0	0.00	4.1	53.12	52.80	-4.1	2,106	-0.19%
2023/04/11	6	52.68	3	52.77	53.00	3	2,068	0.15%
2023/04/10	8	51.86	0	0.00	51.80	8	2,011	0.40%
2023/04/06	0	0.00	1	53.50	53.50	-1	1,946	-0.05%
2023/03/30	0	0.00	1	52.40	52.50	-1	1,873	-0.05%
2023/03/28	2	51.65	11	51.45	51.80	-9	1,782	-0.50%
2023/03/27	11	53.37	4.1	53.11	52.90	6.9	1,692	0.41%
2023/03/23	0	0.00	2	51.10	51.30	-2	1,535	-0.13%
2023/03/22	6	50.57	8	51.10	50.50	-2	1,470	-0.14%
2023/03/21	5	49.30	10	49.15	49.10	-5	1,364	-0.37%
2023/03/20	0	48.38	0	0.00	47.60	0	1,311	0.00%
2023/03/17	0	47.90	0	0.00	48.10	0	1,344	0.00%
2023/03/16	3	47.60	0	0.00	47.55	3	1,401	0.21%
2023/03/15	15	48.43	18	48.39	47.85	-3	1,490	-0.20%
2023/03/14	1	46.80	2	46.88	46.95	-1	1,519	-0.07%
2023/03/13	4	45.61	1.3	45.86	46.10	2.7	1,515	0.18%
2023/03/10	5	45.52	2.2	45.76	45.20	2.8	1,529	0.18%
2023/03/09	2.1	45.45	1	45.90	45.05	1.1	1,548	0.07%
2023/03/08	1	45.20	0	0.00	45.30	1	1,570	0.06%
2023/03/01	0	0.00	1	44.20	43.80	-1	1,594	-0.06%
2023/02/24	0	0.00	1.3	43.39	43.40	-1.3	1,578	-0.08%
2023/02/22	0	0.00	1	42.30	42.20	-1	1,596	-0.06%
2023/02/21	0	0.00	0.3	43.00	42.80	-0.3	1,625	-0.02%
2023/02/15	1	42.25	0	0.00	42.40	1	1,773	0.06%
2023/02/10	1	42.45	0	0.00	42.10	1	1,911	0.05%
2023/02/02	0	0.00	1.5	43.41	43.55	-1.5	2,162	-0.07%
2023/01/31	0	0.00	0.2	42.45	42.55	-0.2	2,203	-0.01%
2023/01/12	1	42.20	0	0.00	41.35	1	2,292	0.04%
2023/01/11	1	42.05	1.3	42.39	42.30	-0.3	2,302	-0.01%
2023/01/10	2	42.13	1.3	42.11	42.10	0.7	2,314	0.03%
2022/12/30	0	0.00	1	42.75	42.70	-1	2,419	-0.04%
2022/12/21	0	0.00	0.2	45.75	45.80	-0.2	2,399	-0.01%
2022/12/19	1	46.00	0	0.00	45.85	1	2,374	0.04%
2022/12/15	0	0.00	1	46.65	46.90	-1	2,336	-0.04%
2022/12/09	4	46.36	4	45.66	45.20	0	2,253	0.00%
2022/12/08	4	44.95	5	45.56	45.80	-1	2,185	-0.05%
2022/12/07	3	45.42	3	44.22	43.85	0	2,109	0.00%
2022/12/06	0	0.00	1	48.85	48.15	-1	1,977	-0.05%
2022/12/02	0	0.00	2	47.90	47.95	-2	1,809	-0.11%
2022/11/30	3	46.93	16.1	47.11	47.00	-13.1	1,695	-0.77%
2022/11/24	2	46.23	3	45.45	45.40	-1	1,592	-0.06%
2022/11/23	0	0.00	15	46.00	46.05	-15	1,564	-0.96%
2022/11/22	0	0.00	2	45.15	45.20	-2	1,545	-0.13%
2022/11/21	0	0.00	5	45.22	44.65	-5	1,543	-0.32%
2022/11/17	6	45.73	1	45.70	45.75	5	1,515	0.33%
2022/11/16	16	45.63	1	44.90	45.55	15	1,485	1.01%
2022/11/15	3	44.47	1	44.55	44.60	2	1,449	0.14%
2022/11/11	1	44.90	2	44.88	44.25	-1	1,424	-0.07%
2022/11/10	1	45.05	3	45.57	45.65	-2	1,376	-0.15%
2022/11/08	3	45.40	0	0.00	45.00	3	1,335	0.22%
2022/11/07	0	0.00	1.2	45.05	46.10	-1.2	1,279	-0.10%
2022/11/04	0	0.00	0.5	42.94	43.55	-0.5	1,161	-0.04%
2022/11/03	0	0.00	4	41.85	42.00	-4	1,083	-0.37%
2022/10/31	1	40.35	0	0.00	40.20	1	1,199	0.08%
2022/10/28	3	40.80	0	0.00	40.60	3	1,219	0.25%
2022/10/27	2	41.10	4	41.75	42.15	-2	1,254	-0.16%
2022/10/26	1	39.50	0	0.00	39.25	1	1,289	0.08%
2022/10/25	5	41.70	5	40.28	40.10	0	1,366	0.00%
2022/10/24	0	0.00	1	41.50	41.70	-1	1,405	-0.07%
2022/10/21	0	0.00	1	40.15	39.95	-1	1,383	-0.07%
2022/10/20	1	39.05	0	0.00	38.85	1	1,381	0.07%
2022/10/18	0	0.00	2	40.50	40.40	-2	1,349	-0.15%
2022/10/17	12	40.70	11	40.79	40.70	1	1,368	0.07%
2022/10/13	8	41.19	9.2	41.49	40.85	-1.2	1,401	-0.09%
2022/10/12	1	40.75	2	39.08	40.90	-1	1,376	-0.07%
2022/10/11	1	39.50	1	39.35	39.45	0	1,324	0.00%
2022/10/06	0	0.00	1	38.80	38.90	-1	1,308	-0.08%
2022/10/04	5	37.04	0	0.00	36.60	5	1,324	0.38%
2022/09/30	1	35.60	0	0.00	36.05	1	1,371	0.07%
2022/09/23	1	39.05	0	0.00	39.05	1	1,463	0.07%
2022/09/21	1	39.70	0	0.00	39.55	1	1,492	0.07%
2022/09/16	1	41.40	0	0.00	40.60	1	1,509	0.07%
2022/09/13	0	0.00	5	42.07	41.65	-5	1,505	-0.33%
2022/09/01	1	41.35	0	0.00	41.15	1	1,500	0.07%
2022/08/25	1	42.35	0	0.00	42.40	1	1,466	0.07%
2022/08/22	1	42.50	0	0.00	42.20	1	1,453	0.07%
2022/08/17	1	43.80	5	43.95	43.90	-4	1,416	-0.28%
2022/08/12	0	0.00	1	43.10	42.70	-1	1,391	-0.07%
2022/08/10	5	43.35	0	0.00	43.55	5	1,356	0.37%
2022/08/08	1	41.90	2	41.95	42.40	-1	1,285	-0.08%
2022/08/05	1	41.25	1	41.40	41.25	0	1,223	0.00%
2022/08/04	0	0.00	31	40.96	41.70	-31	1,199	-2.59%
2022/08/03	2	40.85	12	41.60	41.75	-10	1,176	-0.85%
2022/08/02	6	40.63	7	40.95	41.85	-1	1,120	-0.09%
2022/08/01	0	0.00	7	40.46	40.75	-7	1,048	-0.67%
2022/07/29	47	39.42	1	40.00	38.75	46	972	4.73%
2022/07/19	5	35.75	7	36.06	35.75	-2	758	-0.26%
2022/07/18	1	34.00	0	0.00	34.20	1	724	0.14%
2022/07/15	0	0.00	160	33.45	33.60	-160	722	-22.15%	大賣/鉅額交易
2022/07/14	1	33.00	1	33.10	33.55	0	711	0.00%
2022/07/13	16	32.72	1	32.65	32.95	15	711	2.11%
2022/07/12	144	31.59	0	0.00	31.30	144	708	20.31%	大買/鉅額交易
2022/07/11	0	0.00	1	33.35	33.50	-1	681	-0.15%
2022/07/07	1	31.50	0	0.00	31.50	1	646	0.15%
2022/07/06	0.4	31.44	1	32.20	30.55	-0.6	635	-0.10%
2022/07/05	1	33.35	0	0.00	32.85	1	626	0.16%
2022/07/04	0	0.00	2	32.75	33.30	-2	629	-0.32%
2022/07/01	0.2	33.00	0	0.00	31.95	0.2	611	0.03%
2022/06/30	2.2	33.68	0	0.00	33.30	2.2	592	0.37%
2022/06/29	0	0.00	2	34.80	34.45	-2	573	-0.35%
2022/06/27	1	36.00	0	0.00	36.30	1	577	0.17%
2022/06/24	1	36.05	0	0.00	36.00	1	577	0.17%
2022/06/21	0	0.00	9	36.36	36.75	-9	574	-1.57%
2022/06/17	1	36.65	0	0.00	36.35	1	581	0.17%
2022/06/16	2	38.10	0	0.00	37.40	2	594	0.34%
2022/06/15	8	38.37	2.1	38.88	38.15	5.9	608	0.96%
2022/06/13	2	38.25	0	0.00	38.05	2	634	0.32%
2022/06/10	1	38.85	2	38.60	38.85	-1	653	-0.15%
2022/06/09	2	38.08	0	0.00	38.10	2	655	0.31%
2022/06/01	0	0.00	0.1	38.60	38.25	-0.1	743	-0.02%
2022/05/31	0	0.00	2.1	38.38	38.40	-2.1	771	-0.28%
2022/05/30	0	0.00	1	38.00	37.95	-1	789	-0.13%
2022/05/24	1	37.50	0	0.00	37.00	1	892	0.11%
2022/05/23	0	0.00	1	38.35	38.25	-1	923	-0.11%
2022/05/20	2	37.00	0	0.00	37.10	2	959	0.21%
2022/05/19	0	0.00	1	36.50	36.60	-1	1,099	-0.09%
2022/05/18	1	36.85	0	0.00	36.90	1	1,283	0.08%
2022/05/16	1	35.50	4	36.25	36.35	-3	1,413	-0.21%
2022/05/13	1.1	35.76	0	0.00	35.45	1.1	1,436	0.08%
2022/05/11	0	0.00	1	36.50	36.75	-1	1,493	-0.07%
2022/05/10	0.1	34.80	2	35.10	36.00	-1.9	1,535	-0.12%
2022/05/09	0.3	35.90	0	0.00	35.40	0.3	1,610	0.02%
2022/05/05	1	37.75	0	0.00	37.60	1	1,750	0.06%
2022/05/03	2	38.05	1	39.00	38.05	1	1,893	0.05%
2022/04/29	0	0.00	1	38.50	38.50	-1	1,993	-0.05%
2022/04/28	0.1	37.50	0	0.00	37.35	0.1	2,264	0.00%
2022/04/27	0.5	37.00	0	0.00	37.00	0.5	2,599	0.02%
2022/04/26	1	38.00	0	0.00	38.35	1	2,888	0.03%
2022/04/25	0.1	38.30	0	0.00	37.90	0.1	2,993	0.00%
2022/04/22	0	0.00	1	39.40	39.20	-1	3,112	-0.03%
2022/04/20	0	0.00	1	39.60	39.55	-1	3,141	-0.03%
2022/04/19	3	39.15	0	0.00	39.10	3	3,157	0.10%
2022/04/18	0	0.00	2	39.20	39.45	-2	3,163	-0.06%
2022/04/15	4.3	38.77	3	38.78	38.60	1.3	3,158	0.04%
2022/04/13	1	39.20	0	0.00	39.20	1	3,175	0.03%
2022/04/12	2	39.05	2	39.50	39.20	0	3,180	0.00%
2022/04/08	3	41.28	2	41.55	40.90	1	3,206	0.03%
2022/03/17	1	41.90	0	0.00	42.75	1	3,691	0.03%
2022/03/14	20	42.50	0	0.00	42.50	20	3,701	0.54%
2022/03/07	0	0.00	1	43.70	43.05	-1	3,754	-0.03%
2022/03/04	1	44.35	0.1	44.30	43.90	0.9	3,814	0.02%
2022/03/03	1	45.10	0	0.00	44.95	1	3,828	0.03%
2022/03/02	1	45.20	0	0.00	45.05	1	3,900	0.03%
2022/03/01	0	0.00	2	45.80	45.90	-2	3,979	-0.05%
2022/02/25	2	45.25	0	0.00	45.15	2	4,259	0.05%
2022/02/24	3.1	45.73	1	45.60	45.35	2.1	4,296	0.05%
2022/02/23	2	45.85	6	46.48	46.75	-4	4,430	-0.09%
2022/02/22	4	45.00	7.1	45.19	45.20	-3.1	4,542	-0.07%
2022/02/21	20	46.46	2	47.15	45.80	18	4,501	0.40%
2022/02/18	1	48.35	7	47.57	48.45	-6	4,363	-0.14%
2022/02/17	4.1	47.42	11	46.82	45.70	-6.9	4,183	-0.16%
2022/02/16	3	46.70	4	46.58	46.85	-1	4,080	-0.02%
2022/02/15	4	46.20	1	46.95	45.75	3	4,056	0.07%
2022/02/14	0	0.00	3	46.50	46.55	-3	4,027	-0.07%
2022/02/11	3	47.10	3	46.45	46.20	0	3,992	0.00%
2022/02/10	1	46.25	2	47.15	47.10	-1	3,964	-0.03%
2022/02/09	0	0.00	3	47.45	47.60	-3	3,925	-0.08%
2022/02/08	0	0.00	9.5	46.36	47.05	-9.5	3,864	-0.24%
2022/02/07	2	44.70	21	44.01	45.25	-19	3,761	-0.51%
2022/01/26	16	42.34	16	42.33	42.30	0	3,695	0.00%
2022/01/25	8	43.26	1	43.90	41.80	7	3,663	0.19%
2022/01/24	15	44.58	16	44.88	44.45	-1	3,558	-0.03%
2022/01/21	30	46.41	97	46.91	44.65	-67	3,453	-1.94%
2022/01/20	50	47.92	152	46.62	48.10	-102	3,180	-3.21%	大賣/鉅額交易
2022/01/19	14	46.73	4	46.83	47.20	10	2,850	0.35%
2022/01/18	1	44.50	14	45.47	45.75	-13	2,558	-0.51%
2022/01/17	206	44.63	14	44.36	44.35	192	2,454	7.82%	大買/鉅額交易
2022/01/14	1	42.05	0.1	42.10	42.90	0.9	2,341	0.04%
2022/01/12	1	42.55	0	0.00	42.55	1	2,328	0.04%
2022/01/06	2	43.05	2	43.25	43.10	0	2,279	0.00%
2022/01/05	1	42.85	3	43.05	42.90	-2	2,267	-0.09%
2022/01/04	2	43.35	2	43.60	43.45	0	2,256	0.00%
2022/01/03	2	43.45	0	0.00	43.15	2	2,240	0.09%
2021/12/30	4	44.45	1.1	44.92	44.40	2.9	2,207	0.13%
2021/12/29	8	45.08	5	45.08	45.05	3	2,186	0.14%
2021/12/28	6	46.18	15	44.12	46.15	-9	2,072	-0.43%
2021/12/27	2	42.58	4	42.18	42.50	-2	1,952	-0.10%
2021/12/24	3	42.30	0	0.00	42.00	3	1,948	0.15%
2021/12/23	2	42.48	6.9	42.66	42.50	-4.9	1,931	-0.25%
2021/12/22	8	42.93	12	43.66	42.25	-4	1,879	-0.21%
2021/12/17	5	39.99	0	0.00	39.70	5	1,708	0.29%
2021/12/15	2	40.30	2	40.50	40.45	0	1,686	0.00%
2021/12/13	1	40.50	0	0.00	40.45	1	1,671	0.06%
2021/12/09	0	0.00	1	41.80	41.75	-1	1,645	-0.06%
2021/12/08	5	41.60	0	0.00	41.05	5	1,622	0.31%
2021/12/07	2	40.75	0	0.00	40.80	2	1,600	0.12%
2021/12/03	3	41.95	1	41.85	41.80	2	1,573	0.13%
2021/12/02	2	42.25	2	42.75	41.80	0	1,563	0.00%
2021/12/01	2	42.95	2	43.03	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	8	44.53	1	44.55	43.20	7	1,356	0.52%
2021/11/25	6	45.95	1	47.20	46.00	5	1,264	0.40%
2021/11/24	5	45.52	5	46.75	45.55	0	1,162	0.00%
2021/11/23	1	43.05	0	0.00	44.00	1	873	0.11%
2021/11/22	6	45.12	14	44.29	44.50	-8	822	-0.97%
2021/11/19	8	42.41	13	41.03	42.55	-5	645	-0.77%
2021/11/15	0.1	38.50	0	0.00	38.65	0.1	493	0.02%
2021/11/11	0	0.00	2	38.55	38.95	-2	496	-0.40%
2021/11/08	2	39.10	0	0.00	38.90	2	513	0.39%
2021/11/05	0	0.00	1	40.50	40.20	-1	515	-0.19%
2021/10/25	2	38.45	0	0.00	38.45	2	583	0.34%
2021/10/22	4	39.20	0	0.00	39.05	4	590	0.68%
2021/10/21	1	38.05	1	38.55	40.45	0	580	0.00%
2021/10/19	1	38.15	0	0.00	38.35	1	573	0.17%
2021/10/07	1	36.40	1	36.70	37.15	0	657	0.00%
2021/10/06	1	36.20	0	0.00	36.10	1	700	0.14%
2021/10/04	1	36.45	3	36.47	36.25	-2	727	-0.27%
2021/10/01	2	37.55	0	0.00	36.20	2	730	0.27%
2021/09/29	0	0.00	1	38.85	38.70	-1	753	-0.13%
2021/09/15	3	38.95	0	0.00	38.80	3	837	0.36%
2021/09/10	0	0.00	10	39.45	39.50	-10	879	-1.14%
2021/09/08	0	0.00	3	39.27	39.90	-3	902	-0.33%
2021/09/06	3	39.10	0	0.00	39.05	3	913	0.33%
2021/08/31	1	38.90	0	0.00	38.95	1	930	0.11%
2021/08/24	0	0.00	1	39.20	39.20	-1	1,001	-0.10%
2021/08/23	1	38.60	2	38.55	38.70	-1	1,006	-0.10%
2021/08/20	2	37.63	0.1	37.20	37.90	1.9	1,011	0.19%
2021/08/19	0	0.00	1	36.85	36.75	-1	1,014	-0.10%
2021/08/18	1	36.70	0	0.00	36.90	1	1,014	0.10%
2021/08/17	2	36.50	0	0.00	36.45	2	1,022	0.20%
2021/08/16	1	36.55	0	0.00	36.40	1	1,023	0.10%
2021/08/13	1	37.90	0	0.00	37.70	1	1,025	0.10%
2021/08/12	1	38.50	0	0.00	38.55	1	1,032	0.10%
2021/08/11	1	38.70	0	0.00	38.10	1	1,042	0.10%
2021/08/06	5	39.82	34	39.63	39.55	-29	1,087	-2.67%
2021/08/05	1	40.70	1	40.15	40.15	0	1,126	0.00%
2021/08/04	3	41.77	1	42.60	41.80	2	1,156	0.17%
2021/08/03	0	0.00	2	42.60	42.60	-2	1,210	-0.17%
2021/08/02	0	0.00	1	43.60	43.75	-1	1,223	-0.08%
2021/07/23	0	0.00	1	45.10	44.85	-1	1,454	-0.07%
2021/07/22	1	44.75	0	0.00	44.35	1	1,473	0.07%
2021/07/21	0	0.00	1	44.50	44.20	-1	1,488	-0.07%
2021/07/19	0	0.00	0.1	47.40	47.20	-0.1	1,507	-0.01%
2021/07/16	0	0.00	1	47.30	47.30	-1	1,545	-0.06%
2021/07/15	3	47.42	0	0.00	47.45	3	1,573	0.19%
2021/07/12	1	47.35	2	47.00	47.45	-1	1,566	-0.06%
2021/07/09	0	0.00	3	45.50	45.90	-3	1,537	-0.20%
2021/07/07	2	45.40	0	0.00	45.40	2	1,622	0.12%
2021/07/05	0	0.00	1	46.00	46.15	-1	1,666	-0.06%
2021/06/25	3	45.67	0	0.00	45.50	3	1,829	0.16%
2021/06/23	0	0.00	2	46.50	46.75	-2	1,835	-0.11%
2021/06/18	3	45.55	2	45.55	46.50	1	1,846	0.05%
2021/06/15	3.1	44.27	1	44.15	44.25	2.1	1,902	0.11%
2021/06/07	0	0.00	1	44.40	44.45	-1	2,097	-0.05%
2021/06/02	1	45.00	1	45.05	45.00	0	2,191	0.00%
2021/05/31	0	0.00	3	43.52	43.45	-3	2,243	-0.13%
2021/05/25	1	42.50	0	0.00	42.50	1	2,453	0.04%
2021/05/24	0	0.00	3	42.43	42.65	-3	2,505	-0.12%
2021/05/21	2	41.80	2	41.60	42.00	0	2,578	0.00%
2021/05/17	1	41.00	2	41.20	42.00	-1	2,832	-0.04%
2021/05/14	0	0.00	1	42.00	42.30	-1	2,850	-0.04%
2021/05/13	3.1	40.64	2	40.30	41.50	1.1	2,835	0.04%
2021/05/11	1	43.85	0	0.00	43.75	1	2,768	0.04%
2021/05/10	1	47.05	1	47.75	46.95	0	2,716	0.00%
2021/05/07	0	0.00	3	47.18	48.10	-3	2,715	-0.11%
2021/05/05	5	49.65	0	0.00	48.80	5	2,706	0.18%
2021/05/04	7.2	50.24	1	49.30	49.30	6.2	2,745	0.23%
2021/05/03	1	52.20	2	53.30	51.70	-1	2,763	-0.04%
2021/04/28	1	52.80	0	0.00	53.00	1	2,750	0.04%
2021/04/26	1	52.20	0	0.00	52.20	1	2,777	0.04%
2021/04/23	0	0.00	1	52.30	52.50	-1	2,778	-0.04%
2021/04/20	1	53.00	21	53.16	53.20	-20	2,771	-0.72%
2021/04/14	10	51.93	1	51.30	52.20	9	2,873	0.31%
2021/04/13	2	52.30	3	53.70	52.30	-1	2,848	-0.04%
2021/04/12	3	53.70	9	53.51	53.70	-6	2,817	-0.21%
2021/04/08	0	0.00	16	53.23	53.10	-16	2,782	-0.58%
2021/04/06	0	0.00	17	52.96	53.00	-17	2,729	-0.62%
2021/04/01	4	52.60	0	0.00	52.30	4	2,699	0.15%
2021/03/31	0	0.00	10	53.10	52.90	-10	2,672	-0.37%
2021/03/29	1	52.70	10	52.70	52.60	-9	2,669	-0.34%
2021/03/26	0	0.00	4	52.10	52.30	-4	2,679	-0.15%
2021/03/25	11	52.02	0	0.00	52.00	11	2,683	0.41%
2021/03/24	0	0.00	2	52.20	52.20	-2	2,687	-0.07%
2021/03/23	0	0.00	11	52.49	52.50	-11	2,706	-0.41%
2021/03/22	5	51.90	0	0.00	52.30	5	2,713	0.18%
2021/03/17	1	51.90	4	52.50	52.40	-3	2,696	-0.11%
2021/03/16	33	51.82	3	51.80	52.00	30	2,744	1.09%
2021/03/15	3	52.20	1	52.70	52.10	2	2,730	0.07%
2021/03/12	32	52.14	198	51.95	51.90	-166	2,729	-6.08%	大賣/鉅額交易
2021/03/11	85	52.92	20	53.20	52.60	65	2,699	2.41%
2021/03/10	90	52.35	1	52.50	52.80	89	2,713	3.28%
2021/03/09	16	51.73	1	52.50	51.30	15	2,760	0.54%
2021/03/05	3	53.60	0	0.00	53.10	3	2,816	0.11%
2021/03/04	14	55.19	0	0.00	54.70	14	2,902	0.48%
2021/03/03	4	55.20	0	0.00	55.10	4	2,931	0.14%
2021/03/02	1	55.00	2	56.20	55.00	-1	2,896	-0.03%
2021/02/26	1	56.20	4	56.60	56.00	-3	2,884	-0.10%
2021/02/25	36	56.92	1	56.90	57.30	35	2,866	1.22%
2021/02/24	15	55.61	2	56.30	55.20	13	2,833	0.46%
2021/02/23	20	56.20	6	56.10	56.10	14	2,788	0.50%
2021/02/22	14	56.19	2	56.80	57.30	12	2,772	0.43%
2021/02/19	11	55.47	0	0.00	55.60	11	2,704	0.41%
2021/02/18	0	0.00	6	54.20	54.20	-6	2,649	-0.23%
2021/02/17	6	55.07	4	54.85	54.50	2	2,654	0.08%
2021/02/05	2	53.80	2	54.15	54.20	0	2,600	0.00%
2021/02/04	0	0.00	1	53.90	52.60	-1	2,600	-0.04%
2021/02/03	1	53.20	0	0.00	53.00	1	2,633	0.04%
2021/02/02	0	0.00	5	52.48	53.10	-5	2,639	-0.19%
2021/02/01	3	51.63	0	0.00	51.10	3	2,682	0.11%
2021/01/29	10	53.00	16	52.88	52.30	-6	2,704	-0.22%
2021/01/28	1	52.80	15	53.12	52.50	-14	2,685	-0.52%
2021/01/27	1	53.00	1	53.70	53.60	0	2,654	0.00%
2021/01/26	13	54.53	13	54.03	53.30	0	2,652	0.00%
2021/01/25	3	53.73	7	54.13	54.10	-4	2,617	-0.15%
2021/01/22	10	52.90	2	52.95	53.00	8	2,547	0.31%
2021/01/21	20	51.94	2	52.05	52.00	18	2,522	0.71%
2021/01/20	2	51.00	2	52.15	51.40	0	2,523	0.00%
2021/01/19	0	0.00	4	51.58	51.60	-4	2,495	-0.16%
2021/01/15	0	0.00	0.5	50.60	50.60	-0.5	2,457	-0.02%
2021/01/14	0	0.00	1	51.90	51.80	-1	2,439	-0.04%
2021/01/13	4	51.58	2	51.85	51.50	2	2,419	0.08%
2021/01/12	3	52.03	1	51.30	51.20	2	2,398	0.08%
2021/01/11	4	52.95	1	53.00	52.60	3	2,366	0.13%
2021/01/08	4	53.63	4	53.98	54.00	0	2,380	0.00%
2021/01/07	0	0.00	4	53.80	53.50	-4	2,364	-0.17%
2021/01/06	4	52.88	0	0.00	52.60	4	2,379	0.17%
2021/01/05	0	0.00	5	53.20	53.10	-5	2,399	-0.21%
2021/01/04	0	0.00	1	54.40	54.00	-1	2,411	-0.04%
2020/12/30	0	0.00	3	53.47	53.40	-3	2,417	-0.12%
2020/12/29	0	0.00	1	53.00	52.70	-1	2,438	-0.04%
2020/12/25	0	0.00	1	53.40	53.20	-1	2,503	-0.04%
2020/12/23	5	53.12	1	53.00	52.80	4	2,826	0.14%
2020/12/22	1	53.20	1	52.30	52.40	0	2,821	0.00%
2020/12/21	1	51.00	2	51.85	52.00	-1	2,824	-0.04%
2020/12/18	1	53.10	1	53.00	52.10	0	2,896	0.00%
2020/12/17	0	0.00	1	53.30	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	3	52.37	52.60	-3	2,888	-0.10%
2020/12/15	1	51.00	0	0.00	50.90	1	2,928	0.03%
2020/12/11	2	51.00	2	51.65	51.60	0	3,064	0.00%
2020/12/10	4	52.30	3	51.90	52.00	1	3,077	0.03%
2020/12/09	3	53.90	0	0.00	53.60	3	3,033	0.10%
2020/12/08	0	0.00	2	54.60	54.00	-2	3,029	-0.07%
2020/12/04	3	53.33	0	0.00	53.20	3	3,079	0.10%
2020/12/03	5	54.00	1	53.90	53.80	4	3,101	0.13%
2020/12/01	4	55.38	1	55.10	55.40	3	3,251	0.09%
2020/11/30	6	56.80	4	56.53	56.30	2	3,454	0.06%
2020/11/27	0	0.00	2	55.40	54.60	-2	3,381	-0.06%
2020/11/26	0	0.00	2	54.30	54.40	-2	3,381	-0.06%
2020/11/24	3	54.10	0	0.00	53.90	3	3,491	0.09%
2020/11/23	4	54.30	0	0.00	54.60	4	3,505	0.11%
2020/11/18	4	53.28	2	54.50	53.60	2	3,768	0.05%
2020/11/17	0	0.00	1	54.50	53.70	-1	3,827	-0.03%
2020/11/16	1	53.80	0	0.00	53.70	1	4,020	0.02%
2020/11/13	1	54.50	0	0.00	54.30	1	4,274	0.02%
2020/11/11	3	53.77	0	0.00	54.00	3	4,475	0.07%
2020/11/10	1	54.60	0	0.00	54.30	1	4,548	0.02%
2020/11/09	2	55.35	1	55.50	55.40	1	4,603	0.02%
2020/11/06	3	56.70	0	0.00	56.20	3	4,648	0.06%
2020/11/04	1	56.50	1	57.50	58.20	0	4,822	0.00%
2020/11/03	0	0.00	1	57.90	57.50	-1	4,943	-0.02%
2020/11/02	2	57.35	0	0.00	56.80	2	5,129	0.04%
2020/10/29	1	59.60	0	0.00	60.10	1	5,480	0.02%
2020/10/28	1	60.50	0	0.00	59.80	1	5,837	0.02%
2020/10/27	1	60.80	0	0.00	60.70	1	5,965	0.02%
2020/10/26	1	61.50	0.3	61.50	61.50	0.7	6,063	0.01%
2020/10/23	2	62.00	0	0.00	62.00	2	6,135	0.03%
2020/10/22	1	62.00	0	0.00	61.80	1	6,177	0.02%
2020/10/20	0	0.00	2	63.25	63.20	-2	6,218	-0.03%
2020/10/16	3	62.60	0	0.00	61.90	3	6,337	0.05%
2020/10/15	0	0.00	1	64.50	64.50	-1	6,330	-0.02%
2020/10/14	2	63.70	0	0.00	63.80	2	6,313	0.03%
2020/10/13	0	0.00	6	63.42	64.30	-6	6,292	-0.10%
2020/10/12	1	62.40	2	62.90	63.40	-1	6,287	-0.02%
2020/10/07	1	63.10	2	63.75	63.50	-1	6,339	-0.02%
2020/10/05	1	63.10	3	62.90	63.20	-2	6,334	-0.03%
2020/09/30	3	61.70	12	62.00	62.10	-9	6,334	-0.14%
2020/09/29	25	63.20	7	61.64	61.00	18	6,342	0.28%
2020/09/28	1.3	62.86	3	62.50	63.70	-1.7	6,247	-0.03%
2020/09/25	2	59.70	1	60.00	59.70	1	6,317	0.02%
2020/09/24	1	60.70	0	0.00	60.70	1	6,318	0.02%
2020/09/23	2	63.95	4	62.93	62.50	-2	6,307	-0.03%
2020/09/22	0	0.00	1	63.10	62.50	-1	6,259	-0.02%
2020/09/21	1	62.50	0	0.00	62.30	1	6,258	0.02%
2020/09/18	5	63.98	3	63.23	63.20	2	6,255	0.03%
2020/09/17	0	0.00	4	63.13	63.10	-4	6,198	-0.06%
2020/09/15	0	0.00	3	61.60	61.00	-3	6,084	-0.05%
2020/09/14	0	0.00	2	60.40	60.70	-2	6,074	-0.03%
2020/09/11	3	59.20	1	59.90	59.30	2	6,085	0.03%
2020/09/10	2	60.40	0	0.00	60.40	2	6,095	0.03%
2020/09/09	4	58.50	6	60.23	61.10	-2	6,120	-0.03%
2020/09/08	2	60.30	3	60.77	60.10	-1	6,064	-0.02%
2020/09/07	7	61.50	2	62.20	59.40	5	6,045	0.08%
2020/09/04	3	64.17	3	63.73	64.00	0	5,928	0.00%
2020/09/03	7	66.91	12	66.12	65.80	-5	5,879	-0.09%
2020/09/02	1	62.10	3	63.03	63.00	-2	5,700	-0.04%
2020/09/01	6	61.88	2	62.05	61.70	4	5,711	0.07%
2020/08/31	0	0.00	2	63.00	62.80	-2	5,677	-0.04%
2020/08/28	3	62.93	4	62.55	63.20	-1	5,652	-0.02%
2020/08/27	2	62.40	1	62.00	62.00	1	5,639	0.02%
2020/08/26	6	62.85	0	0.00	62.50	6	5,637	0.11%
2020/08/25	2	62.70	3	63.47	64.00	-1	5,611	-0.02%
2020/08/24	3	60.17	7	61.57	60.70	-4	5,509	-0.07%
2020/08/21	6	60.60	7	60.29	60.60	-1	5,541	-0.02%
2020/08/20	5	63.60	14	61.47	59.00	-9	5,510	-0.16%
2020/08/19	3	64.50	3	66.43	65.50	0	5,434	0.00%
2020/08/18	1	63.00	5	63.92	63.10	-4	5,226	-0.08%
2020/08/17	7	62.13	3	62.73	62.20	4	5,146	0.08%
2020/08/14	1	63.00	7	63.01	63.50	-6	5,108	-0.12%
2020/08/13	3	61.97	13	62.69	61.60	-10	5,105	-0.20%
2020/08/12	3	61.50	6	61.97	62.00	-3	5,154	-0.06%
2020/08/11	4	61.20	2	61.45	60.30	2	5,213	0.04%
2020/08/10	3	61.70	1	60.30	60.10	2	5,196	0.04%
2020/08/07	4	61.58	2	61.85	62.90	2	5,354	0.04%
2020/08/06	12	62.91	7	62.49	62.80	5	5,333	0.09%
2020/08/05	4	60.13	5	60.84	60.10	-1	5,261	-0.02%
2020/08/04	15	58.10	2	59.05	58.90	13	5,531	0.24%
2020/08/03	8	58.81	8	60.04	60.00	0	5,663	0.00%
2020/07/31	3	53.60	12	53.98	55.30	-9	5,404	-0.17%
2020/07/30	14	52.42	2	53.80	52.00	12	5,289	0.23%
2020/07/29	6	54.25	1	53.70	54.30	5	5,230	0.10%
2020/07/28	0	0.00	1	53.70	53.90	-1	5,176	-0.02%
2020/07/27	5	51.80	5	52.80	52.50	0	5,151	0.00%
2020/07/24	1	52.70	0	0.00	51.80	1	5,195	0.02%
2020/07/23	0	0.00	5	54.10	54.10	-5	5,195	-0.10%
2020/07/22	1	53.60	23	53.84	53.60	-22	5,164	-0.43%
2020/07/21	0	0.00	6	52.38	52.00	-6	5,124	-0.12%
2020/07/20	0	0.00	10	51.25	51.40	-10	5,104	-0.20%
2020/07/17	10	50.35	5	51.50	50.10	5	5,108	0.10%
2020/07/16	15	50.67	11	51.73	51.20	4	5,108	0.08%
2020/07/15	6	51.08	14	51.17	51.00	-8	5,084	-0.16%
2020/07/14	22	49.31	4	50.03	49.25	18	5,038	0.36%
2020/07/13	0	0.00	9	49.29	49.00	-9	5,031	-0.18%
2020/07/10	17	49.11	0	0.00	48.40	17	5,048	0.34%
2020/07/09	11	50.25	0	0.00	50.20	11	5,033	0.22%
2020/07/07	0	0.00	1	53.30	52.80	-1	5,017	-0.02%
2020/07/06	1	52.80	21	53.31	56.30	-20	5,016	-0.40%
2020/07/03	5	51.50	12	52.27	52.00	-7	4,914	-0.14%
2020/07/02	5	51.10	5	51.60	51.50	0	4,903	0.00%
2020/07/01	5	51.30	10	51.65	51.00	-5	4,909	-0.10%
2020/06/30	5	50.70	10	51.10	51.30	-5	4,942	-0.10%
2020/06/29	2	49.70	9	50.57	50.30	-7	4,940	-0.14%
2020/06/24	9	50.04	4	51.00	50.00	5	4,948	0.10%
2020/06/23	15	50.87	11	51.61	50.30	4	4,989	0.08%
2020/06/22	6	51.05	0	0.00	50.70	6	4,998	0.12%
2020/06/19	5	51.00	6	51.45	51.60	-1	5,025	-0.02%
2020/06/18	0	0.00	20	50.83	51.50	-20	5,024	-0.40%
2020/06/17	16	50.12	5	51.20	50.20	11	5,028	0.22%
2020/06/16	0	0.00	10	50.58	50.80	-10	5,064	-0.20%
2020/06/15	0	0.00	3	49.33	49.15	-3	5,076	-0.06%
2020/06/12	5	48.03	1	48.90	48.80	4	5,072	0.08%
2020/06/11	10	50.00	1	50.40	49.90	9	5,050	0.18%
2020/06/10	5	50.16	10	50.67	51.20	-5	5,044	-0.10%
2020/06/09	19	50.34	16	51.74	50.30	3	5,048	0.06%
2020/06/08	29	51.77	5	50.10	50.20	24	4,972	0.48%
2020/06/05	13	52.34	5	52.70	52.70	8	4,900	0.16%
2020/06/04	12	52.27	17	52.84	52.80	-5	4,912	-0.10%
2020/06/03	17	52.52	0	0.00	52.40	17	4,887	0.35%
2020/06/02	1	52.80	17	53.36	53.10	-16	4,841	-0.33%
2020/06/01	7	52.71	3	53.60	52.50	4	4,793	0.08%
2020/05/29	5	53.30	1	53.50	53.60	4	4,727	0.08%
2020/05/28	4	55.65	4	54.90	53.90	0	4,680	0.00%
2020/05/27	2	54.75	1	55.00	53.60	1	4,567	0.02%
2020/05/26	1	53.40	1	53.00	54.50	0	4,522	0.00%
2020/05/25	0	0.00	4	51.88	53.50	-4	4,417	-0.09%
2020/05/21	1	51.50	10	51.50	52.00	-9	4,312	-0.21%
2020/05/20	4	52.48	5	51.60	52.40	-1	4,264	-0.02%
2020/05/19	11	52.99	6	51.90	53.00	5	4,157	0.12%
2020/05/18	1	50.90	5	51.48	51.10	-4	4,019	-0.10%
2020/05/15	13	49.74	13	49.32	49.50	0	3,862	0.00%
2020/05/14	20	50.45	20	50.52	49.20	0	3,760	0.00%
2020/05/13	6	48.89	4	49.40	49.55	2	3,537	0.06%
2020/05/12	3	48.33	2	48.63	49.50	1	3,465	0.03%
2020/05/11	23	48.19	21	48.70	48.00	2	3,351	0.06%
2020/05/08	7	44.74	81	44.88	45.80	-74	2,916	-2.54%
2020/05/07	84	40.62	14	41.46	41.65	70	2,592	2.70%
2020/05/05	1	39.85	5	39.63	39.85	-4	2,508	-0.16%
2020/05/04	2	37.90	0	0.00	38.60	2	2,474	0.08%
2020/04/30	4	39.18	2	39.20	39.20	2	2,467	0.08%
2020/04/29	1	39.10	4	39.64	39.20	-3	2,505	-0.12%
2020/04/28	0	0.00	1	39.05	39.00	-1	2,471	-0.04%
2020/04/27	2	38.28	3	38.60	38.65	-1	2,479	-0.04%
2020/04/24	0	0.00	4	38.40	37.90	-4	2,474	-0.16%
2020/04/23	0	0.00	7	37.54	37.55	-7	2,469	-0.28%
2020/04/22	2	35.35	3	35.73	36.40	-1	2,491	-0.04%
2020/04/21	7	37.01	0	0.00	36.45	7	2,483	0.28%
2020/04/20	5	37.46	0	0.00	37.50	5	2,494	0.20%
2020/04/17	4	38.16	2	37.85	37.70	2	2,524	0.08%
2020/04/14	0	0.00	2	37.83	37.80	-2	2,611	-0.08%
2020/04/10	1	36.90	0	0.00	36.75	1	2,724	0.04%
2020/04/09	3.5	36.95	2	37.53	36.50	1.5	2,791	0.05%
2020/04/08	0	0.00	1	34.80	35.70	-1	2,758	-0.04%
2020/04/07	3	33.38	1	33.25	34.10	2	2,841	0.07%
2020/04/06	0.2	32.65	10	32.30	32.65	-9.8	3,109	-0.31%
2020/04/01	10	31.47	12	31.85	31.60	-2	3,169	-0.06%
2020/03/31	7	31.00	35	31.20	31.40	-28	3,135	-0.89%
2020/03/30	8	30.02	22	30.61	30.90	-14	3,143	-0.45%
2020/03/27	22	30.63	59	31.23	30.45	-37	3,144	-1.18%
2020/03/26	15	29.47	9	29.50	29.90	6	3,114	0.19%
2020/03/25	61	30.02	6	30.13	30.00	55	3,177	1.73%
2020/03/24	4	28.43	1	28.30	28.45	3	3,178	0.09%
2020/03/23	8	28.40	2	28.10	27.65	6	3,177	0.19%
2020/03/20	0	0.00	4	30.85	29.30	-4	3,268	-0.12%
2020/03/19	8	30.40	4	31.14	29.30	4	3,256	0.12%
2020/03/18	10	32.88	6	33.30	32.55	4	3,306	0.12%
2020/03/17	1	33.00	9	33.16	33.00	-8	3,382	-0.24%
2020/03/16	0	0.00	6	33.58	33.10	-6	3,416	-0.18%
2020/03/13	2	32.00	11	32.43	32.90	-9	3,534	-0.25%
2020/03/12	7	36.87	0	0.00	35.50	7	3,665	0.19%
2020/03/11	2	38.18	5	38.40	38.00	-3	3,879	-0.08%
2020/03/10	1	37.50	13	38.00	37.60	-12	3,913	-0.31%
2020/03/06	6	40.22	0	0.00	39.70	6	3,962	0.15%
2020/03/05	2	40.70	0	0.00	40.70	2	3,994	0.05%
2020/03/03	0	0.00	10	41.34	41.40	-10	4,094	-0.24%
2020/03/02	0	0.00	9	39.81	40.00	-9	4,104	-0.22%
2020/02/27	6	40.68	0	0.00	39.50	6	4,139	0.14%
2020/02/26	33	41.60	4	41.40	40.90	29	4,277	0.68%
2020/02/25	0	0.00	2	41.00	41.05	-2	4,354	-0.05%
2020/02/24	2	40.25	6	40.98	41.15	-4	4,413	-0.09%
2020/02/21	2	40.30	0	0.00	40.20	2	4,407	0.05%
2020/02/20	5	40.74	0	0.00	40.80	5	4,429	0.11%
2020/02/19	1	41.00	0	0.00	40.90	1	4,473	0.02%
2020/02/18	1	40.85	0	0.00	40.90	1	4,619	0.02%
2020/02/17	1	40.80	1	40.85	40.80	0	4,724	0.00%
2020/02/14	2	41.00	0	0.00	41.25	2	4,802	0.04%
2020/02/13	0	0.00	2	42.80	41.80	-2	4,853	-0.04%
2020/02/12	1	42.00	1	42.10	41.90	0	5,027	0.00%
2020/02/10	4	40.60	4	41.60	41.60	0	5,332	0.00%
2020/02/07	11	42.24	0	0.00	41.65	11	5,733	0.19%
2020/02/06	1	43.10	0	0.00	43.10	1	6,520	0.02%
2020/02/05	3	43.07	0	0.00	43.05	3	6,803	0.04%
2020/02/04	1	43.65	5	43.55	43.35	-4	6,830	-0.06%
2020/02/03	9	42.50	1	42.50	42.90	8	6,848	0.12%
2020/01/31	2	43.05	8	43.89	44.25	-6	6,815	-0.09%
2020/01/30	5	42.90	3	43.75	43.10	2	6,825	0.03%
2020/01/20	0	0.00	13	46.10	46.05	-13	6,819	-0.19%
2020/01/16	2	45.95	6	45.86	46.00	-4	6,901	-0.06%
2020/01/15	1	44.95	1	45.00	45.00	0	6,900	0.00%
2020/01/14	1	45.50	7	45.38	45.45	-6	6,923	-0.09%
2020/01/13	0	0.00	1	45.05	45.25	-1	6,986	-0.01%
2020/01/10	1	45.00	6	44.70	44.70	-5	7,025	-0.07%
2020/01/09	2	43.75	8	44.10	44.00	-6	6,990	-0.09%
2020/01/08	1	42.80	4	43.41	43.20	-3	6,972	-0.04%
2020/01/07	6	42.93	2	43.30	42.60	4	6,929	0.06%
2020/01/06	18	44.00	3	44.20	42.90	15	6,900	0.22%
2020/01/03	10	45.90	0	0.00	45.65	10	6,836	0.15%
2020/01/02	7	46.94	4	46.81	46.75	3	6,798	0.04%
2019/12/31	4	47.60	2	48.50	47.35	2	6,846	0.03%
2019/12/30	2	45.35	9	47.54	48.20	-7	6,774	-0.10%
2019/12/27	0	0.00	5	44.65	45.25	-5	6,496	-0.08%
2019/12/26	0	0.00	7	44.26	44.10	-7	6,427	-0.11%
2019/12/25	2	43.60	16	44.20	43.70	-14	6,480	-0.22%
2019/12/24	4	44.48	0	0.00	44.00	4	6,531	0.06%
2019/12/23	1	44.65	0	0.00	44.55	1	6,546	0.02%
2019/12/20	5	44.56	1	45.90	44.45	4	6,597	0.06%
2019/12/19	15	44.54	47	44.89	45.10	-32	6,533	-0.49%
2019/12/18	0	0.00	119	44.46	44.35	-119	6,542	-1.82%	大賣/鉅額交易
2019/12/17	5	44.92	8	45.26	44.70	-3	6,609	-0.05%
2019/12/16	0	0.00	6	44.75	44.45	-6	6,544	-0.09%
2019/12/13	14	44.33	38	45.28	43.65	-24	6,497	-0.37%
2019/12/12	2	44.35	6	44.97	45.00	-4	6,451	-0.06%
2019/12/11	4	43.80	1	43.75	43.95	3	6,394	0.05%
2019/12/10	57	44.47	4	44.79	44.20	53	6,374	0.83%
2019/12/09	5	44.34	34	44.42	45.55	-29	6,283	-0.46%
2019/12/06	36	43.52	49	44.14	43.20	-13	6,124	-0.21%
2019/12/05	80	43.23	0	0.00	43.25	80	5,947	1.35%
2019/12/04	3	42.57	2	42.75	42.80	1	5,925	0.02%
2019/12/03	4	43.20	8	43.05	43.50	-4	5,931	-0.07%
2019/12/02	2	41.45	5	41.85	41.70	-3	5,887	-0.05%
2019/11/29	14	42.99	2	44.05	42.65	12	5,860	0.20%
2019/11/28	3	43.33	0	0.00	43.25	3	5,811	0.05%
2019/11/26	10	43.50	0	0.00	43.95	10	5,982	0.17%
2019/11/25	30	43.98	8	44.15	43.80	22	6,024	0.37%
2019/11/22	7	42.93	8	42.94	43.05	-1	5,904	-0.02%
2019/11/21	0	0.00	5	42.61	42.75	-5	5,881	-0.09%
2019/11/20	5	41.58	1	41.90	41.60	4	5,935	0.07%
2019/11/19	6	42.00	0	0.00	41.85	6	6,173	0.10%
2019/11/18	0	0.00	1	42.65	42.45	-1	6,377	-0.02%
2019/11/15	1	43.90	9	43.84	42.50	-8	6,449	-0.12%
2019/11/14	0	0.00	6	42.24	42.65	-6	6,527	-0.09%
2019/11/13	2	41.50	7	41.87	41.60	-5	6,578	-0.08%
2019/11/12	1	40.60	0	0.00	41.50	1	6,679	0.01%
2019/11/11	7	41.96	2	40.85	40.80	5	6,863	0.07%
2019/11/08	6	43.38	10	43.37	44.10	-4	6,978	-0.06%
2019/11/07	2	42.68	2	42.35	42.90	0	7,406	0.00%
2019/11/06	37	44.76	11	44.76	43.30	26	7,756	0.34%
2019/11/05	39	43.32	22	43.59	44.05	17	7,513	0.23%
2019/11/04	2	39.83	11	39.70	41.05	-9	6,716	-0.13%
2019/11/01	1	37.45	0	0.00	37.35	1	6,441	0.02%
2019/10/31	1	37.60	0	0.00	38.00	1	6,451	0.02%
2019/10/30	1	37.85	0	0.00	37.85	1	6,523	0.02%
2019/10/29	1	38.60	0	0.00	38.10	1	6,552	0.02%
2019/10/28	2	38.95	1	38.80	38.75	1	6,532	0.02%
2019/10/25	1	39.40	0	0.00	39.20	1	6,523	0.02%
2019/10/24	11	39.40	15	39.02	39.35	-4	6,450	-0.06%
2019/10/23	0	0.00	2	39.50	38.60	-2	6,442	-0.03%
2019/10/21	41	38.73	0	0.00	38.80	41	6,538	0.63%
2019/10/18	1	38.80	0	0.00	38.40	1	6,464	0.02%
2019/10/17	0	0.00	2	37.70	37.95	-2	6,408	-0.03%
2019/10/16	0	0.00	4	37.40	37.45	-4	6,441	-0.06%
2019/10/15	1	36.90	0	0.00	36.90	1	6,461	0.02%
2019/10/14	4	37.14	0	0.00	36.65	4	6,459	0.06%
2019/10/09	4	37.23	0	0.00	36.80	4	6,430	0.06%
2019/10/08	0	0.00	2	38.40	37.60	-2	6,393	-0.03%
2019/10/07	5	38.79	11	38.51	38.65	-6	6,324	-0.09%
2019/10/04	6	36.70	1	36.75	36.65	5	6,187	0.08%
2019/10/03	0	0.00	1	37.20	37.60	-1	6,099	-0.02%
2019/10/01	2	37.03	1	37.85	37.50	1	6,093	0.02%
2019/09/27	2	37.60	0	0.00	37.70	2	6,045	0.03%
2019/09/25	0	0.00	2	40.30	39.75	-2	5,960	-0.03%
2019/09/24	0	0.00	3	39.93	39.65	-3	5,910	-0.05%
2019/09/23	2	39.75	0	0.00	39.70	2	5,875	0.03%
2019/09/20	7	39.94	5	40.00	40.20	2	5,815	0.03%
2019/09/19	0	0.00	8	39.54	39.70	-8	5,713	-0.14%
2019/09/18	0	0.00	1	38.75	38.60	-1	5,654	-0.02%
2019/09/17	3	38.78	3	39.03	38.75	0	5,646	0.00%
2019/09/16	3	39.15	7	39.17	39.05	-4	5,621	-0.07%
2019/09/12	0	0.00	18	38.12	38.60	-18	5,580	-0.32%
2019/09/11	6	37.98	32	37.43	37.60	-26	5,545	-0.47%
2019/09/10	2	38.30	0	0.00	38.30	2	5,472	0.04%
2019/09/09	50	39.21	7	39.49	38.75	43	5,429	0.79%
2019/09/06	2.1	38.65	0	0.00	38.65	2.1	5,360	0.04%
2019/09/05	0	0.00	8	38.76	38.70	-8	5,331	-0.15%
2019/09/04	0	0.00	6	38.52	38.65	-6	5,283	-0.11%
2019/09/03	0	0.00	12	38.40	38.05	-12	5,259	-0.23%
2019/08/30	10	38.81	57	38.94	38.00	-47	5,193	-0.91%
2019/08/29	19	37.92	6	38.38	38.45	13	5,041	0.26%
2019/08/28	74	37.94	13	38.44	38.50	61	4,961	1.23%
2019/08/27	0	0.00	5	38.05	37.65	-5	4,855	-0.10%
2019/08/26	2	38.10	0	0.00	37.65	2	4,812	0.04%
2019/08/23	8	39.41	3	39.40	39.50	5	4,725	0.11%
2019/08/22	14	40.59	19	41.84	40.35	-5	4,597	-0.11%
2019/08/21	19	40.67	6.9	40.65	41.50	12.1	4,352	0.28%
2019/08/20	0	0.00	1	39.20	38.70	-1	4,111	-0.02%
2019/08/19	27	40.11	23	39.51	39.30	4	4,024	0.10%
2019/08/15	3	39.42	6	40.10	39.30	-3	3,673	-0.08%
2019/08/14	10.9	41.68	3	40.78	41.10	7.9	3,505	0.23%
2019/08/13	5	42.15	4	41.69	41.75	1	3,241	0.03%
2019/08/12	20	41.31	63	41.27	42.70	-43	2,930	-1.47%
2019/08/08	48	37.37	39	38.88	39.30	9	2,351	0.38%
2019/08/07	0	0.00	32	35.70	35.75	-32	1,848	-1.73%
2019/08/06	3	32.10	3	32.50	32.50	0	1,686	0.00%
2019/08/05	0	0.00	1	33.70	32.95	-1	1,691	-0.06%
2019/08/02	6	34.57	2	33.80	33.80	4	1,692	0.24%
2019/08/01	0	0.00	3	35.73	34.90	-3	1,663	-0.18%
2019/07/31	2	34.90	0	0.00	35.25	2	1,583	0.13%
2019/07/30	2	33.90	0	0.00	33.70	2	1,539	0.13%
2019/07/29	0	0.00	30	33.86	33.70	-30	1,525	-1.97%
2019/07/25	0	0.00	2	35.20	35.30	-2	1,480	-0.14%
2019/07/24	5	35.21	11	35.08	35.05	-6	1,462	-0.41%
2019/07/23	0	0.00	4	33.40	34.25	-4	1,394	-0.29%
2019/07/19	0	0.00	3	32.95	32.90	-3	1,310	-0.23%
2019/07/18	0	0.00	1	33.00	32.60	-1	1,302	-0.08%
2019/07/17	2	32.15	3	32.45	32.70	-1	1,280	-0.08%
2019/07/11	1	31.40	0	0.00	31.45	1	1,532	0.07%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/08	3	32.10	0	0.00	32.00	3	1,815	0.17%
2019/07/05	2	31.83	5	31.90	31.90	-3	1,815	-0.17%
2019/07/04	6	33.66	1	33.65	33.65	5	1,809	0.28%
2019/07/03	3	33.75	0	0.00	33.55	3	1,790	0.17%
2019/07/01	0	0.00	4	33.70	33.90	-4	1,803	-0.22%
2019/06/25	0	0.00	1	33.15	32.60	-1	1,902	-0.05%
2019/06/24	3	33.15	10	33.00	33.10	-7	1,909	-0.37%
2019/06/21	10	33.38	0	0.00	33.40	10	1,954	0.51%
2019/06/20	1	32.60	1	32.70	32.70	0	1,925	0.00%
2019/06/11	0	0.00	1	32.10	32.20	-1	2,071	-0.05%
2019/06/10	1	32.05	6	32.15	32.00	-5	2,079	-0.24%
2019/05/31	0	0.00	6	31.35	31.45	-6	2,220	-0.27%
2019/05/30	0	0.00	4	30.85	31.10	-4	2,233	-0.18%
2019/05/29	2	30.25	0	0.00	30.50	2	2,255	0.09%
2019/05/28	0	0.00	13	30.13	30.55	-13	2,283	-0.57%
2019/05/24	4	29.63	0	0.00	29.05	4	2,280	0.18%
2019/05/23	4	30.30	0	0.00	29.50	4	2,260	0.18%
2019/05/22	6	30.50	2	31.20	30.45	4	2,272	0.18%
2019/05/21	0	0.00	2	31.00	30.50	-2	2,261	-0.09%
2019/05/20	0	0.00	6	30.85	30.65	-6	2,264	-0.26%
2019/05/16	7	31.24	0	0.00	31.05	7	2,284	0.31%
2019/05/15	1	32.30	0	0.00	32.15	1	2,286	0.04%
2019/05/14	5	31.27	5	32.10	32.20	0	2,305	0.00%
2019/05/13	10	32.70	0	0.00	32.00	10	2,325	0.43%
2019/05/10	6	33.77	0	0.00	33.40	6	2,351	0.26%
2019/05/06	1	36.10	0	0.00	36.15	1	2,309	0.04%
2019/05/03	0	0.00	3	37.05	37.00	-3	2,309	-0.13%
2019/05/02	0	0.00	1	36.90	37.00	-1	2,306	-0.04%
2019/04/29	3	36.18	0	0.00	36.20	3	2,297	0.13%
2019/04/26	2	37.23	0	0.00	37.10	2	2,277	0.09%
2019/04/25	0	0.00	5	37.80	37.40	-5	2,281	-0.22%
2019/04/23	5	38.45	0	0.00	38.15	5	2,274	0.22%
2019/04/22	1	38.45	1	38.45	38.40	0	2,249	0.00%
2019/04/19	2	38.33	1	38.70	38.20	1	2,243	0.04%
2019/04/17	4	39.26	5	39.29	38.50	-1	2,105	-0.05%
2019/04/16	3	38.43	5	38.55	38.45	-2	1,992	-0.10%
2019/04/15	34	39.13	10	37.39	39.15	24	1,931	1.24%
2019/04/10	10	35.85	2	36.10	36.05	8	1,730	0.46%
2019/04/01	30	35.80	3	35.72	35.60	27	1,788	1.51%
2019/03/29	2	35.15	0	0.00	35.30	2	1,754	0.11%
2019/03/28	2	35.85	0	0.00	35.70	2	1,726	0.12%
2019/03/26	0	0.00	1	37.25	36.65	-1	1,758	-0.06%
2019/03/25	1	36.60	0	0.00	36.75	1	1,734	0.06%
2019/03/21	0	0.00	2	37.45	37.75	-2	1,822	-0.11%
2019/03/20	0	0.00	1	37.20	37.20	-1	1,828	-0.05%
2019/03/18	5	36.85	5	37.15	37.20	0	1,857	0.00%
2019/03/15	3	37.30	4	37.15	37.15	-1	1,884	-0.05%
2019/03/14	1	37.80	0	0.00	37.80	1	1,898	0.05%
2019/03/11	1	38.45	0	0.00	38.70	1	2,083	0.05%
2019/03/08	1	39.20	0	0.00	39.00	1	2,143	0.05%
2019/03/07	2	39.55	2	40.28	39.60	0	2,160	0.00%
2019/03/06	3	40.67	18	40.86	40.75	-15	2,195	-0.68%
2019/03/05	0	0.00	9	39.89	39.90	-9	2,215	-0.41%
2019/03/04	3	38.92	5	39.70	39.75	-2	2,332	-0.09%
2019/02/26	4	39.25	0	0.00	38.85	4	2,293	0.17%
2019/02/25	7	39.44	0	0.00	39.40	7	2,323	0.30%
2019/02/21	1	39.60	2	40.13	40.35	-1	2,306	-0.04%
2019/02/18	0	0.00	1	39.60	39.65	-1	2,250	-0.04%
2019/02/13	0	0.00	1	40.30	39.50	-1	2,184	-0.05%
2019/02/12	0	0.00	2	39.90	40.05	-2	2,166	-0.09%
2019/01/24	0	0.00	1	38.60	38.55	-1	2,060	-0.05%
2019/01/23	0	0.00	6	38.10	38.00	-6	2,053	-0.29%
2019/01/21	0	0.00	2	38.20	38.15	-2	2,051	-0.10%
2019/01/18	0	0.00	1	38.00	38.00	-1	2,051	-0.05%
2019/01/17	1	38.10	0	0.00	38.15	1	2,068	0.05%
2019/01/16	0	0.00	7	37.75	37.75	-7	2,062	-0.34%
2019/01/11	0	0.00	1	37.95	37.40	-1	2,037	-0.05%
2019/01/10	4	37.55	1	37.40	37.55	3	2,014	0.15%
2019/01/09	0	0.00	1	37.85	37.60	-1	2,016	-0.05%
2019/01/08	2	36.90	0	0.00	37.05	2	2,001	0.10%
2019/01/04	0	0.00	10	35.50	35.35	-10	1,980	-0.50%
2019/01/02	3	37.15	13	37.35	37.10	-10	2,022	-0.49%
2018/12/27	0	0.00	5	38.00	37.35	-5	2,068	-0.24%
2018/12/26	5	37.00	0	0.00	36.80	5	2,078	0.24%
2018/12/25	12	39.01	11	39.26	38.15	1	2,068	0.05%
2018/12/24	13	38.31	46	38.33	38.35	-33	2,046	-1.61%
2018/12/22	1	36.90	0	0.00	36.75	1	2,024	0.05%
2018/12/21	1	36.80	4	36.59	37.05	-3	2,037	-0.15%
2018/12/20	5	37.04	0	0.00	36.15	5	2,040	0.25%
2018/12/19	10	37.99	1	39.30	37.60	9	2,035	0.44%
2018/12/18	16	39.79	1	39.60	39.15	15	2,005	0.75%
2018/12/17	21	40.70	0	0.00	40.50	21	1,999	1.05%
2018/12/14	9	38.99	17	40.13	40.80	-8	1,974	-0.41%
2018/12/13	6	39.50	1	40.10	39.50	5	1,936	0.26%
2018/12/12	12	40.03	5	40.70	39.95	7	1,940	0.36%
2018/12/11	1	39.70	12	39.93	40.00	-11	1,941	-0.57%
2018/12/10	25	39.81	3	40.42	39.15	22	1,986	1.11%
2018/12/06	1	41.50	1	41.85	39.20	0	1,912	0.00%
2018/12/05	0	0.00	1	41.10	41.40	-1	1,870	-0.05%
2018/12/04	35	41.18	5	41.25	41.40	30	1,835	1.63%
2018/12/03	0	0.00	2	40.95	40.95	-2	1,856	-0.11%
2018/11/29	7	39.15	0	0.00	39.20	7	1,870	0.37%
2018/11/28	2	38.05	10	38.19	38.00	-8	1,890	-0.42%
2018/11/27	10	37.30	5	37.30	37.80	5	1,944	0.26%
2018/11/26	0	0.00	1	35.60	35.80	-1	2,055	-0.05%
2018/11/22	1	35.50	0	0.00	34.60	1	2,359	0.04%
2018/11/15	0	0.00	4	34.50	34.05	-4	2,524	-0.16%
2018/11/14	0	0.00	3	34.17	34.00	-3	2,538	-0.12%
2018/11/13	2	32.95	0	0.00	34.00	2	2,558	0.08%
2018/11/12	0	0.00	1	34.40	34.20	-1	2,570	-0.04%
2018/11/09	8	34.22	0	0.00	34.10	8	2,579	0.31%
2018/11/08	0	0.00	2	36.00	36.05	-2	2,572	-0.08%
2018/11/07	2	35.15	2	35.25	35.10	0	2,570	0.00%
2018/11/06	2	34.40	5	35.20	34.15	-3	2,592	-0.12%
2018/11/05	7	35.20	0	0.00	35.20	7	2,599	0.27%
2018/11/01	0	0.00	8	34.68	34.85	-8	2,615	-0.31%
2018/10/31	10	33.75	9	33.40	33.50	1	2,609	0.04%
2018/10/30	0	0.00	2	32.25	32.15	-2	2,600	-0.08%
2018/10/26	0	0.00	6	32.23	31.70	-6	2,637	-0.23%
2018/10/24	10	35.24	0	0.00	34.30	10	2,631	0.38%
2018/10/23	2	35.85	3	35.93	35.40	-1	2,631	-0.04%
2018/10/22	2	35.00	6	35.83	35.60	-4	2,711	-0.15%
2018/10/19	9	35.60	0	0.00	35.45	9	2,718	0.33%
2018/10/18	0	0.00	1	37.00	36.55	-1	2,756	-0.04%
2018/10/17	4	36.40	4	37.00	36.55	0	2,761	0.00%
2018/10/16	2	36.30	4	36.40	35.95	-2	2,769	-0.07%
2018/10/12	0	0.00	11.1	35.97	36.20	-11.1	2,907	-0.38%
2018/10/11	8	35.13	5	35.54	35.10	3	3,045	0.10%
2018/10/05	5	41.78	0	0.00	40.55	5	3,008	0.17%
2018/10/04	3	43.10	2	43.35	42.85	1	2,990	0.03%
2018/10/03	11	43.92	0	0.00	43.30	11	3,012	0.37%
2018/10/01	0	0.00	8	44.90	45.00	-8	2,999	-0.27%
2018/09/28	4	43.55	2	44.30	43.65	2	2,989	0.07%
2018/09/27	8	43.35	5	44.00	44.20	3	2,987	0.10%
2018/09/26	0	0.00	8	43.99	43.70	-8	2,985	-0.27%
2018/09/21	0	0.00	2	42.50	43.85	-2	3,078	-0.06%
2018/09/20	8	42.78	0	0.00	41.90	8	3,210	0.25%
2018/09/18	7	44.49	7	44.49	44.00	0	3,234	0.00%
2018/09/17	4	43.80	4	44.08	44.05	0	3,223	0.00%
2018/09/14	8	44.44	26	43.80	44.40	-18	3,207	-0.56%
2018/09/13	1	45.35	0	0.00	45.35	1	3,145	0.03%
2018/09/12	0	0.00	4	46.05	46.10	-4	3,142	-0.13%
2018/09/11	0	0.00	2	45.08	45.20	-2	3,181	-0.06%
2018/09/10	4	44.69	10	45.30	44.05	-6	3,236	-0.19%
2018/09/07	28	47.08	2	45.95	45.25	26	3,224	0.81%
2018/09/05	0	0.00	3	48.20	48.20	-3	3,136	-0.10%
2018/09/04	6	49.92	6	49.38	49.00	0	3,106	0.00%
2018/09/03	1	50.10	0	0.00	48.80	1	3,051	0.03%
2018/08/31	4	49.66	12	49.09	50.30	-8	2,962	-0.27%
2018/08/30	0	0.00	3	47.90	47.60	-3	2,741	-0.11%
2018/08/29	5	46.51	8	46.30	47.20	-3	2,671	-0.11%
2018/08/28	7	44.92	7	44.75	44.60	0	2,691	0.00%
2018/08/27	0	0.00	9	43.90	43.85	-9	2,675	-0.34%
2018/08/24	12	43.86	0	0.00	43.50	12	2,677	0.45%
2018/08/23	0	0.00	1	44.25	44.80	-1	2,673	-0.04%
2018/08/22	4	44.31	7	44.64	44.50	-3	2,667	-0.11%
2018/08/21	10	43.48	8	44.15	44.00	2	2,578	0.08%
2018/08/20	3	42.35	15	43.52	44.05	-12	2,574	-0.47%
2018/08/17	3	42.85	2	42.85	42.95	1	2,562	0.04%
2018/08/14	0	0.00	4	42.23	42.10	-4	2,624	-0.15%
2018/08/13	8	42.83	2	42.85	42.10	6	2,636	0.23%
2018/08/10	12	43.43	13	43.87	43.45	-1	2,620	-0.04%
2018/08/09	5	42.60	5	43.25	43.60	0	2,617	0.00%
2018/08/08	7	44.26	11	44.28	43.15	-4	2,619	-0.15%
2018/08/07	0	0.00	1	42.95	43.05	-1	2,596	-0.04%
2018/08/03	4	42.55	1	42.40	42.45	3	2,699	0.11%
2018/08/02	10	43.08	1	43.00	43.00	9	2,693	0.33%
2018/08/01	0	0.00	1	44.10	44.40	-1	2,676	-0.04%
2018/07/31	2	43.05	20	43.96	44.20	-18	2,683	-0.67%
2018/07/30	6	43.37	0	0.00	42.70	6	2,714	0.22%
2018/07/27	8	43.95	4	44.90	43.50	4	2,725	0.15%
2018/07/26	8	43.68	0	0.00	44.15	8	2,661	0.30%
2018/07/25	3	44.50	7	44.41	44.05	-4	2,686	-0.15%
2018/07/24	0	0.00	6	44.00	43.70	-6	2,666	-0.23%
2018/07/23	10	43.06	0	0.00	43.00	10	2,683	0.37%
2018/07/20	13.1	44.12	0	0.00	43.70	13.1	2,688	0.49%
2018/07/18	3	44.88	13	45.24	46.45	-10	2,624	-0.38%
2018/07/17	1	43.00	2	42.45	42.25	-1	2,502	-0.04%
2018/07/16	5	43.11	0	0.00	43.05	5	2,580	0.19%
2018/07/13	3	43.40	4	44.06	43.60	-1	2,649	-0.04%
2018/07/12	4	43.45	2	44.38	43.55	2	2,677	0.07%
2018/07/11	7	43.08	11	43.90	43.65	-4	2,692	-0.15%
2018/07/10	4	43.00	13	42.93	42.90	-9	2,662	-0.34%
2018/07/09	0	0.00	1	42.20	40.75	-1	2,641	-0.04%
2018/07/06	0	0.00	1	40.95	41.90	-1	2,632	-0.04%
2018/07/05	2	42.50	0	0.00	42.00	2	2,621	0.08%
2018/07/04	4	42.65	2	42.75	42.50	2	2,618	0.08%
2018/07/03	5	43.98	0	0.00	43.50	5	2,613	0.19%
2018/07/02	1	44.65	3	44.68	44.55	-2	2,564	-0.08%
2018/06/29	4	44.15	3	43.97	43.20	1	2,553	0.04%
2018/06/28	0	0.00	10	43.10	44.15	-10	2,405	-0.42%
2018/06/26	12	40.09	0	0.00	39.90	12	2,341	0.51%
2018/06/25	0	0.00	5	41.00	41.35	-5	2,337	-0.21%
2018/06/22	1	40.35	0	0.00	40.45	1	2,343	0.04%
2018/06/20	4	42.30	11	40.81	40.75	-7	2,383	-0.29%
2018/06/19	5	44.60	1	45.25	44.55	4	2,338	0.17%
2018/06/15	4	44.51	1	44.10	44.90	3	2,266	0.13%
2018/06/13	7	44.89	4	45.16	44.85	3	2,199	0.14%
2018/06/11	3	45.30	0	0.00	44.80	3	2,200	0.14%
2018/06/07	27	46.42	29	47.14	46.15	-2	2,252	-0.09%
2018/06/06	0	0.00	4	47.95	46.90	-4	2,247	-0.18%
2018/06/05	13	47.01	15	46.66	47.35	-2	2,178	-0.09%
2018/06/04	2	42.00	8	43.33	43.75	-6	2,015	-0.30%
2018/05/28	0	0.00	2	40.30	40.60	-2	2,075	-0.10%
2018/05/25	2	39.80	0	0.00	39.80	2	2,086	0.10%
2018/05/23	1	39.85	2	39.85	39.85	-1	2,111	-0.05%
2018/05/22	2	39.60	0	0.00	39.10	2	2,087	0.10%
2018/05/21	21	39.46	23	39.96	40.50	-2	2,103	-0.10%
2018/05/17	19	39.20	19	39.73	39.55	0	2,136	0.00%
2018/05/16	2	40.10	0	0.00	39.50	2	2,181	0.09%
2018/05/11	12	39.42	2	39.80	40.20	10	2,269	0.44%
2018/05/09	0	0.00	1	39.20	38.60	-1	2,264	-0.04%
2018/05/07	5	39.10	10	38.11	39.10	-5	2,314	-0.22%
2018/05/04	2	37.80	0	0.00	37.70	2	2,350	0.09%
2018/05/03	0	0.00	4	38.15	38.25	-4	2,464	-0.16%
2018/04/30	1	36.50	0	0.00	36.40	1	2,711	0.04%
2018/04/25	0	0.00	2	36.85	36.80	-2	2,770	-0.07%
2018/04/20	5	38.61	5	40.18	38.45	0	2,746	0.00%
2018/04/19	5	39.29	2	40.60	39.25	3	2,672	0.11%
2018/04/18	8	40.74	5	41.40	40.15	3	2,627	0.11%
2018/04/17	2	43.60	0	0.00	41.35	2	2,613	0.08%
2018/04/12	5	44.80	2	44.95	45.15	3	2,570	0.12%
2018/04/11	2	45.35	5	45.16	44.55	-3	2,598	-0.12%
2018/04/09	0	0.00	2	44.05	44.20	-2	2,676	-0.07%
2018/04/02	9	43.76	0	0.00	45.35	9	2,710	0.33%
2018/03/28	0	0.00	2	46.35	45.80	-2	2,667	-0.07%
2018/03/26	4	45.40	4	45.60	45.40	0	2,659	0.00%
2018/03/22	2	47.90	0	0.00	47.85	2	2,630	0.08%
2018/03/21	1	48.30	4	48.40	48.70	-3	2,644	-0.11%
2018/03/20	5	48.90	0	0.00	48.10	5	2,674	0.19%
2018/03/19	3	48.80	3	49.40	49.25	0	2,712	0.00%
2018/03/16	6	48.65	4	48.95	48.75	2	2,730	0.07%
2018/03/15	4	48.45	9	48.26	48.45	-5	2,769	-0.18%
2018/03/14	8	47.98	4	48.90	47.80	4	2,775	0.14%
2018/03/13	11	49.00	0	0.00	48.90	11	2,767	0.40%
2018/03/12	4	50.25	1	51.40	50.30	3	2,735	0.11%
2018/03/09	0	0.00	3	51.43	50.80	-3	2,765	-0.11%
2018/03/08	5	50.40	2	51.00	50.40	3	2,776	0.11%
2018/03/07	10	50.93	2	52.00	50.90	8	2,849	0.28%
2018/03/06	10	52.63	2	51.85	51.70	8	2,892	0.28%
2018/03/05	7	52.40	10	53.28	52.80	-3	2,915	-0.10%
2018/03/02	4	50.43	4	51.43	51.70	0	2,877	0.00%
2018/03/01	1	50.30	3	51.73	51.80	-2	2,861	-0.07%
2018/02/27	3	51.30	0	0.00	50.80	3	2,903	0.10%
2018/02/26	3	52.90	0	0.00	52.20	3	2,943	0.10%
2018/02/23	0	0.00	1	52.50	52.70	-1	2,953	-0.03%
2018/02/22	2	51.55	0	0.00	51.50	2	2,953	0.07%
2018/02/21	0	0.00	1	52.60	52.20	-1	2,957	-0.03%
2018/02/09	7	50.61	0	0.00	50.70	7	2,946	0.24%
2018/02/08	0	0.00	4	52.40	53.50	-4	2,918	-0.14%
2018/02/07	0	0.00	2	51.35	51.00	-2	2,883	-0.07%
2018/02/06	5	51.36	1	49.60	49.65	4	2,897	0.14%
2018/02/05	9	52.93	0	0.00	52.70	9	2,870	0.31%
2018/02/02	2	56.35	0	0.00	56.00	2	2,889	0.07%
2018/02/01	3	59.00	0	0.00	57.50	3	2,945	0.10%
2018/01/31	0	0.00	14	57.87	59.50	-14	2,934	-0.48%
2018/01/30	5	58.10	4	58.25	57.50	1	2,937	0.03%
2018/01/29	1	58.50	1	57.40	58.50	0	2,999	0.00%
2018/01/26	16	57.99	3	59.53	57.00	13	2,955	0.44%
2018/01/25	3	59.20	12	59.35	58.90	-9	2,847	-0.32%
2018/01/24	4	55.08	7	55.51	55.90	-3	2,779	-0.11%
2018/01/23	3	53.80	0	0.00	53.10	3	2,776	0.11%
2018/01/22	0	0.00	1	53.30	54.00	-1	2,811	-0.04%
2018/01/19	0	0.00	10	52.55	53.10	-10	2,819	-0.35%
2018/01/18	7	51.73	0	0.00	51.20	7	2,825	0.25%
2018/01/17	0	0.00	9	52.01	51.90	-9	2,844	-0.32%
2018/01/16	2	50.00	2	50.60	50.60	0	2,867	0.00%
2018/01/15	0	0.00	2	50.70	50.70	-2	2,958	-0.07%
2018/01/12	4	50.08	1	50.30	49.80	3	3,160	0.09%
2018/01/11	11	50.51	0	0.00	50.50	11	3,278	0.34%
2018/01/10	2	51.00	4	51.55	51.80	-2	3,347	-0.06%
2018/01/09	5	50.70	0	0.00	50.90	5	3,512	0.14%
2018/01/08	7	51.44	0	0.00	51.00	7	3,583	0.20%
2018/01/05	5	52.72	0	0.00	52.30	5	3,640	0.14%
2018/01/04	1	53.90	15	53.20	54.00	-14	3,698	-0.38%
2018/01/03	0	0.00	12	51.61	51.50	-12	3,789	-0.32%
2018/01/02	16	51.58	5	51.34	50.30	11	3,843	0.29%