建準 (2421)-永豐金-台中券商分點個股進出

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

建準

(2421)

可現股當沖

股價
105.0
漲跌
▲6.3
漲幅
+6.38%
成交量
10,926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(已收盤)

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

建準 (2421)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.2	100.16	31	104.81	105.00	-25.8	4,446	-0.58%
2024/11/21	23	99.20	15	99.57	98.70	8	4,308	0.19%
2024/11/20	10	100.05	15	100.50	99.70	-5	4,329	-0.12%
2024/11/19	13	98.68	13	99.30	99.00	0	4,352	0.00%
2024/11/18	20.1	98.89	0	0.00	97.00	20.1	4,363	0.46%
2024/11/15	30	103.08	32	103.08	102.00	-2	4,336	-0.05%
2024/11/14	30	101.15	29	103.17	102.00	1	4,265	0.02%
2024/11/13	0	0.00	1	98.30	98.40	-1	4,125	-0.02%
2024/11/12	17.1	98.73	0	0.00	98.00	17.1	4,133	0.41%
2024/11/11	1	99.60	0	0.00	101.00	1	4,107	0.02%
2024/11/08	15	99.69	3	100.97	99.40	12	4,152	0.29%
2024/11/07	2	102.00	1	103.00	102.50	1	4,196	0.02%
2024/11/06	3	101.00	15.1	101.63	102.50	-12.1	4,199	-0.29%
2024/11/05	1	97.30	3	97.70	97.90	-2	4,189	-0.05%
2024/11/04	6	97.45	9	97.41	97.10	-3	4,227	-0.07%
2024/11/01	1	94.10	0	0.00	98.40	1	4,257	0.02%
2024/10/30	9	98.76	6	98.88	96.50	3	4,269	0.07%
2024/10/29	3	99.93	5	99.02	98.90	-2	4,262	-0.05%
2024/10/28	3.1	103.00	9	102.00	101.50	-5.9	4,215	-0.14%
2024/10/24	9.1	104.45	5	107.00	102.50	4.1	4,196	0.10%
2024/10/23	2	108.00	5	106.00	107.00	-3	4,149	-0.07%
2024/10/22	3.1	104.71	0	0.00	105.50	3.1	4,121	0.08%
2024/10/21	20.3	107.91	1.7	108.26	106.50	18.6	4,102	0.45%
2024/10/18	34	110.66	69	111.36	108.50	-35	3,948	-0.89%
2024/10/17	44	109.17	10.1	109.68	108.50	33.9	3,659	0.93%
2024/10/16	11	106.91	14	106.77	108.50	-3	3,333	-0.09%
2024/10/15	9	99.90	9	100.07	99.30	0	2,902	0.00%
2024/10/14	49	101.70	28.1	99.06	98.10	21	2,848	0.74%
2024/10/11	28.1	100.79	37	100.74	102.00	-8.9	2,627	-0.34%
2024/10/09	3	94.90	5	95.68	92.80	-2	2,517	-0.08%
2024/10/08	1	93.50	1	94.50	94.60	0	2,537	0.00%
2024/10/07	0	0.00	1	94.70	94.70	-1	2,597	-0.04%
2024/10/04	1	94.50	0	0.00	93.50	1	2,663	0.04%
2024/09/30	2	94.05	0	0.00	92.40	2	2,769	0.07%
2024/09/27	0	0.00	1	96.10	96.00	-1	2,793	-0.04%
2024/09/26	1	95.00	2	95.85	95.00	-1	2,825	-0.04%
2024/09/25	3	96.00	0	0.00	96.00	3	2,855	0.11%
2024/09/20	3	96.07	0	0.00	95.40	3	2,917	0.10%
2024/09/19	2	93.35	4.5	94.73	95.30	-2.5	2,920	-0.09%
2024/09/18	1	93.40	1	94.00	92.50	0	2,943	0.00%
2024/09/16	1	91.70	14	91.82	94.10	-13	2,959	-0.44%
2024/09/13	1	89.90	1	90.00	90.40	0	2,974	0.00%
2024/09/12	1	89.70	0	0.00	89.60	1	3,015	0.03%
2024/09/11	0	87.50	3	87.10	87.50	-3	3,035	-0.10%
2024/09/10	7	88.59	5	86.60	86.60	2	3,066	0.07%
2024/09/06	1	89.40	0	0.00	90.50	1	3,105	0.03%
2024/09/05	0	0.00	1	91.00	89.50	-1	3,132	-0.03%
2024/09/04	5.2	88.70	0	0.00	88.30	5.2	3,191	0.16%
2024/09/02	5	95.64	5	94.60	94.60	0	3,311	0.00%
2024/08/30	3	95.40	4	96.08	96.20	-1	3,365	-0.03%
2024/08/28	4	95.88	4	95.80	95.80	0	3,535	0.00%
2024/08/27	1	97.00	1	97.00	97.00	0	3,581	0.00%
2024/08/26	2	95.80	2	95.60	95.60	0	3,606	0.00%
2024/08/23	9	93.36	9	94.09	94.10	0	3,630	0.00%
2024/08/22	6	94.75	9	95.28	95.20	-3	3,734	-0.08%
2024/08/21	8	94.20	3	94.30	94.30	5	3,823	0.13%
2024/08/20	3	94.50	3	96.00	96.00	0	3,818	0.00%
2024/08/19	0	94.00	0	0.00	94.10	0	3,837	0.00%
2024/08/16	3	92.80	12	93.06	93.10	-9	3,862	-0.23%
2024/08/15	3	91.20	3	91.80	91.80	0	3,877	0.00%
2024/08/14	4.3	92.61	2	93.30	92.60	2.3	3,855	0.06%
2024/08/12	4	91.70	3	92.20	92.20	1	3,885	0.03%
2024/08/09	10	93.31	4	93.13	92.20	6	3,859	0.16%
2024/08/07	0	0.00	3	90.70	92.10	-3	3,792	-0.08%
2024/08/06	5	87.70	4	87.93	87.80	1	3,862	0.03%
2024/08/05	1	87.50	12	87.58	87.30	-11	3,924	-0.28%
2024/08/02	5	96.78	3	96.63	97.00	2	3,915	0.05%
2024/08/01	1	98.60	3	99.27	100.00	-2	3,917	-0.05%
2024/07/31	0	95.10	1	94.70	95.10	-1	3,907	-0.03%
2024/07/29	3	94.20	6	94.03	92.70	-3	3,924	-0.08%
2024/07/26	1.1	96.35	0	0.00	97.20	1.1	3,936	0.03%
2024/07/23	0	99.90	2	99.30	101.50	-2	3,936	-0.05%
2024/07/22	3	99.00	2	97.30	97.30	1	4,026	0.02%
2024/07/19	1	102.50	1	103.50	103.00	0	4,034	0.00%
2024/07/18	1	103.00	0.2	103.00	103.00	0.8	4,092	0.02%
2024/07/17	1	104.50	0	0.00	106.00	1	4,093	0.02%
2024/07/16	3	104.50	22	103.61	104.00	-19	4,119	-0.46%
2024/07/15	1	103.01	0	0.00	104.00	1	4,192	0.02%
2024/07/12	0	0.00	2	104.00	104.50	-2	4,254	-0.05%
2024/07/11	0	105.00	0	0.00	106.00	0	4,271	0.00%
2024/07/10	0	106.63	0.6	107.00	106.00	-0.6	4,331	-0.01%
2024/07/09	2	105.00	5	108.00	108.00	-3	4,367	-0.07%
2024/07/08	4	108.38	7	108.43	108.50	-3	4,344	-0.07%
2024/07/05	3	110.33	3	110.17	111.50	0	4,332	0.00%
2024/07/04	13.1	110.03	0	0.00	109.00	13.1	4,386	0.30%
2024/07/03	3	109.84	3	110.00	110.00	0	4,431	0.00%
2024/07/02	0.1	112.50	4	111.00	111.50	-3.9	4,543	-0.09%
2024/07/01	10	113.50	6	112.75	112.50	4	4,603	0.09%
2024/06/28	3	114.17	11	115.05	115.00	-8	4,744	-0.17%
2024/06/27	8	113.69	0	0.00	114.50	8	4,929	0.16%
2024/06/26	2	113.50	3	113.83	114.00	-1	5,771	-0.02%
2024/06/25	1.1	111.45	3	113.00	114.50	-1.9	6,029	-0.03%
2024/06/24	2.1	114.43	0	0.00	114.50	2.1	6,351	0.03%
2024/06/21	2	114.25	2	113.25	114.50	0	6,800	0.00%
2024/06/20	4	112.50	3	112.17	113.00	1	6,943	0.01%
2024/06/19	7	109.93	7.1	110.80	112.00	-0.1	6,973	0.00%
2024/06/18	1	109.50	0	0.00	111.00	1	6,998	0.01%
2024/06/17	0.2	110.75	1	110.50	109.00	-0.8	7,065	-0.01%
2024/06/14	0	0.00	36	111.75	112.00	-36	7,189	-0.50%
2024/06/13	1	111.00	1	110.50	112.00	0	7,281	0.00%
2024/06/12	1	107.50	5	108.70	109.50	-4	7,327	-0.05%
2024/06/11	2.2	108.55	1	109.50	108.50	1.2	7,442	0.02%
2024/06/07	4	112.25	1	112.00	111.00	3	7,701	0.04%
2024/06/06	7	118.14	3	118.33	115.50	4	7,775	0.05%
2024/06/05	2	116.75	1	117.00	117.00	1	7,812	0.01%
2024/06/04	2	118.25	2	116.50	117.00	0	8,010	0.00%
2024/06/03	14	120.61	16	119.22	120.00	-2	8,330	-0.02%
2024/05/31	2.2	115.69	11	118.00	118.00	-8.8	8,603	-0.10%
2024/05/30	2	115.50	34	115.00	115.00	-32	8,694	-0.37%
2024/05/29	5	117.50	3	117.17	117.50	2	8,895	0.02%
2024/05/28	19.1	118.05	5	118.50	116.50	14.1	9,087	0.15%
2024/05/27	11.1	115.01	12	117.33	117.50	-0.9	9,196	-0.01%
2024/05/24	1	111.50	0	0.00	112.00	1	9,253	0.01%
2024/05/23	1	114.50	0	0.00	113.50	1	9,394	0.01%
2024/05/22	0	0.00	2	115.50	115.50	-2	9,767	-0.02%
2024/05/21	1	115.00	0	0.00	114.50	1	10,031	0.01%
2024/05/20	0	0.00	2	113.50	114.00	-2	10,135	-0.02%
2024/05/17	0	0.00	2	113.50	114.00	-2	10,330	-0.02%
2024/05/16	0	0.00	2	112.25	113.00	-2	10,523	-0.02%
2024/05/15	2	113.50	0	0.00	112.50	2	10,805	0.02%
2024/05/14	1	113.00	11	113.95	114.00	-10	11,284	-0.09%
2024/05/13	13.1	111.43	1	113.00	112.00	12.1	12,076	0.10%
2024/05/10	15	115.00	1	116.50	114.50	14	12,864	0.11%
2024/05/09	1	116.50	19	119.21	119.50	-18	13,255	-0.14%
2024/05/08	0	0.00	5	115.20	115.50	-5	13,367	-0.04%
2024/05/07	2	112.75	7	114.21	114.50	-5	14,078	-0.04%
2024/05/06	2	112.75	2	113.25	114.00	0	14,664	0.00%
2024/05/03	2	114.00	1	111.98	111.50	1	14,980	0.01%
2024/05/02	0	0.00	1	112.00	112.50	-1	15,317	-0.01%
2024/04/30	10.1	113.46	1	115.00	112.50	9.1	15,649	0.06%
2024/04/29	4.2	114.67	3	115.00	116.00	1.2	16,083	0.01%
2024/04/26	3	115.00	13	115.04	113.00	-10	16,379	-0.06%
2024/04/25	3	112.00	3	111.83	110.50	0	16,446	0.00%
2024/04/24	4	114.01	8	114.69	113.50	-4	16,450	-0.02%
2024/04/23	1	112.00	2	109.25	109.50	-1	16,467	-0.01%
2024/04/22	2.1	110.17	2	109.25	109.00	0.1	16,612	0.00%
2024/04/19	14	113.50	0	0.00	112.00	14	16,680	0.08%
2024/04/18	0	0.00	5	114.50	115.50	-5	16,710	-0.03%
2024/04/17	11	116.55	8	116.50	116.50	3	16,805	0.02%
2024/04/16	3.1	116.65	2	115.25	115.50	1.1	16,969	0.01%
2024/04/15	2.1	120.95	6	120.83	120.50	-3.9	17,056	-0.02%
2024/04/12	15	123.07	0	0.00	123.00	15	17,061	0.09%
2024/04/11	3	122.83	3	122.83	122.50	0	17,176	0.00%
2024/04/10	5.4	124.69	8	127.13	123.00	-2.6	17,267	-0.02%
2024/04/09	13.2	129.86	1	129.50	128.00	12.2	17,307	0.07%
2024/04/08	19	132.03	31	131.68	132.50	-12	17,458	-0.07%
2024/04/03	7.1	128.80	3	128.33	128.50	4.1	17,543	0.02%
2024/04/02	16	130.31	0	0.00	128.50	16	17,602	0.09%
2024/04/01	18.2	132.10	6	132.75	134.00	12.2	17,668	0.07%
2024/03/29	59	136.36	82	135.27	131.00	-23	17,620	-0.13%
2024/03/28	17	132.65	18	131.97	131.50	-1	17,305	-0.01%
2024/03/27	18	130.86	18	130.67	132.00	0	17,599	0.00%
2024/03/26	23	129.17	54	128.27	129.00	-31	17,322	-0.18%
2024/03/25	8	124.81	5	124.20	125.50	3	16,892	0.02%
2024/03/22	5	120.80	4	121.88	120.50	1	16,746	0.01%
2024/03/21	2	120.00	15	120.00	120.00	-13	16,697	-0.08%
2024/03/20	12	119.96	8	121.75	119.00	4	16,679	0.02%
2024/03/19	11.5	121.52	1	120.50	122.00	10.5	16,634	0.06%
2024/03/18	0	121.50	21	119.07	123.00	-21	16,533	-0.13%
2024/03/15	16	117.81	1	118.50	117.50	15	16,458	0.09%
2024/03/14	3	119.83	17	118.85	118.00	-14	16,399	-0.09%
2024/03/13	19	121.63	3	121.33	118.50	16	16,296	0.10%
2024/03/12	11.5	125.48	3	127.33	126.00	8.5	16,042	0.05%
2024/03/11	1	124.00	1	126.00	123.50	0	16,071	0.00%
2024/03/08	4	124.13	3	126.50	123.00	1	16,014	0.01%
2024/03/07	26	126.79	3	130.67	125.00	23	15,879	0.14%
2024/03/06	25.1	132.59	26	133.60	133.50	-0.9	15,534	-0.01%
2024/03/05	8.1	130.98	9	130.61	131.00	-1	15,236	-0.01%
2024/03/04	22.1	129.59	4	127.75	127.00	18.1	15,135	0.12%
2024/03/01	13	128.88	36	130.04	131.00	-23	14,965	-0.15%
2024/02/29	25	126.86	4	126.25	127.00	21	14,759	0.14%
2024/02/27	26.2	124.48	25	125.10	124.50	1.2	14,539	0.01%
2024/02/26	8.3	126.76	11.1	127.07	127.50	-2.8	14,411	-0.02%
2024/02/23	23.4	130.12	3	129.15	125.00	20.3	14,288	0.14%
2024/02/22	20.1	135.20	15.7	133.73	132.50	4.4	13,948	0.03%
2024/02/21	4	133.63	2.2	134.77	132.00	1.8	13,715	0.01%
2024/02/20	12	132.96	5.2	133.03	134.00	6.8	13,634	0.05%
2024/02/19	6.3	136.06	9.1	137.68	134.50	-2.8	13,535	-0.02%
2024/02/16	8	135.75	7	135.79	136.00	1	13,404	0.01%
2024/02/15	33	138.44	28	138.77	138.00	5	13,144	0.04%
2024/02/05	60	135.64	101.2	135.12	132.50	-41.2	12,740	-0.32%	大賣/
2024/02/02	109.6	129.99	158.3	132.82	134.50	-48.7	12,054	-0.40%	大買/大賣/
2024/02/01	31	121.66	58.6	120.69	122.50	-27.6	11,430	-0.24%
2024/01/31	5.1	116.42	9	116.78	116.50	-3.9	11,199	-0.03%
2024/01/30	48.2	119.36	61	119.79	118.00	-12.8	11,261	-0.11%
2024/01/29	44.4	114.79	75	115.54	117.00	-30.6	10,883	-0.28%
2024/01/26	72	110.97	69	111.60	109.00	3	10,329	0.03%
2024/01/25	23	109.35	4	109.63	109.00	19	10,066	0.19%
2024/01/24	41	111.72	31	112.00	111.50	10	9,756	0.10%
2024/01/23	25.5	109.31	103	110.38	111.50	-77.5	9,444	-0.82%	大賣/
2024/01/22	29	104.67	43.2	106.30	107.50	-14.2	8,967	-0.16%
2024/01/19	8	99.80	17.3	100.11	100.50	-9.3	8,676	-0.11%
2024/01/18	17	98.13	19	97.05	95.60	-2	8,518	-0.02%
2024/01/17	7	98.06	6	98.48	97.70	1	8,490	0.01%
2024/01/16	20.4	100.57	5	101.40	99.40	15.4	8,459	0.18%
2024/01/15	4	101.38	2	100.50	101.50	2	8,322	0.02%
2024/01/12	2	102.00	11	102.64	102.50	-9	8,275	-0.11%
2024/01/11	12	101.92	3	102.50	101.50	9	8,245	0.11%
2024/01/10	3.8	100.56	4	100.55	102.00	-0.2	8,263	0.00%
2024/01/09	16.2	98.74	11	97.82	97.50	5.2	8,176	0.06%
2024/01/08	5	98.04	6	97.70	98.10	-1	8,102	-0.01%
2024/01/05	3	98.93	2	100.00	98.70	1	8,110	0.01%
2024/01/04	11	101.27	4	102.50	101.00	7	8,137	0.09%
2024/01/03	28	105.59	2.1	105.81	104.50	25.9	8,332	0.31%
2024/01/02	3.2	109.56	19	110.21	109.00	-15.8	8,274	-0.19%
2023/12/29	18	107.58	13	108.23	107.50	5	8,143	0.06%
2023/12/28	13	106.46	3.1	106.35	105.50	9.9	8,057	0.12%
2023/12/27	7.2	106.68	19	105.95	108.00	-11.8	8,127	-0.15%
2023/12/26	3.3	104.74	15	105.23	106.00	-11.7	8,206	-0.14%
2023/12/25	79.6	107.33	37.2	107.67	105.00	42.4	8,301	0.51%
2023/12/22	21.2	105.01	30.3	105.27	106.00	-9.1	7,963	-0.11%
2023/12/20	0	0.00	4.1	95.22	94.70	-4.1	7,812	-0.05%
2023/12/19	6	92.42	0	0.00	93.60	6	7,904	0.08%
2023/12/18	0	0.00	1	93.80	93.60	-1	7,947	-0.01%
2023/12/15	3	95.00	0	0.00	93.80	3	8,032	0.04%
2023/12/14	0	0.00	2	95.00	95.10	-2	8,186	-0.02%
2023/12/13	1	93.90	4	94.73	94.10	-3	8,232	-0.04%
2023/12/12	6	93.30	0	0.00	93.50	6	8,288	0.07%
2023/12/11	8	94.59	0	0.00	94.20	8	8,382	0.10%
2023/12/08	3	96.10	0	0.00	95.30	3	8,450	0.04%
2023/12/07	5	95.24	6	94.70	94.70	-1	8,538	-0.01%
2023/12/06	5	98.16	8	97.83	95.40	-3	8,671	-0.03%
2023/12/05	0	0.00	2	96.85	96.20	-2	8,706	-0.02%
2023/12/04	7	95.56	1	94.90	94.00	6	8,737	0.07%
2023/12/01	0	98.00	1	99.20	99.00	-1	8,752	-0.01%
2023/11/30	7	98.40	3	99.17	98.40	4	8,901	0.04%
2023/11/29	4	99.50	12.1	99.77	99.60	-8.1	8,945	-0.09%
2023/11/28	5	98.50	15	98.53	98.50	-10	9,067	-0.11%
2023/11/27	12.1	94.86	2	94.75	93.60	10.1	9,242	0.11%
2023/11/24	1	97.50	0	0.00	97.10	1	9,469	0.01%
2023/11/22	9	99.67	6	99.53	99.10	3	10,020	0.03%
2023/11/21	13	101.69	11	102.05	101.50	2	10,285	0.02%
2023/11/20	2	100.50	5	101.50	102.00	-3	10,949	-0.03%
2023/11/17	13.3	100.43	0	0.00	100.00	13.3	11,177	0.12%
2023/11/16	0.5	100.90	10	99.83	101.00	-9.5	11,857	-0.08%
2023/11/15	2	98.80	9	99.68	98.80	-7	12,273	-0.06%
2023/11/14	7	97.27	4	97.78	97.10	3	12,830	0.02%
2023/11/13	3	97.53	17	98.32	97.90	-14	13,796	-0.10%
2023/11/10	12	96.84	6	97.45	95.20	6	14,333	0.04%
2023/11/09	9	98.92	6	98.75	99.60	3	14,575	0.02%
2023/11/08	34	99.08	29	98.93	98.90	5	14,633	0.03%
2023/11/07	29	96.87	18	97.01	97.50	11	14,402	0.08%
2023/11/06	24	96.07	25	97.69	99.70	-1	14,182	-0.01%
2023/11/03	4	91.48	1	91.79	90.80	3	13,849	0.02%
2023/11/02	19	92.81	4	92.73	93.00	15	13,830	0.11%
2023/11/01	2	88.40	14.1	88.13	89.50	-12.1	13,856	-0.09%
2023/10/31	0	89.10	6	88.43	87.00	-6	13,888	-0.04%
2023/10/30	2	90.40	0	0.00	90.40	2	13,898	0.01%
2023/10/27	3	90.47	3	90.63	90.10	0	13,997	0.00%
2023/10/26	10	90.18	3	90.10	89.40	7	14,060	0.05%
2023/10/25	16.1	93.96	3	93.63	93.10	13.1	14,076	0.09%
2023/10/24	6	92.77	7	93.36	94.50	-1	14,810	-0.01%
2023/10/23	0	0.00	1	92.70	92.20	-1	15,327	-0.01%
2023/10/20	10	91.82	15.2	92.00	92.50	-5.2	15,897	-0.03%
2023/10/19	1	93.20	7.3	93.57	93.80	-6.3	16,900	-0.04%
2023/10/18	3	94.83	118	93.80	95.00	-115	17,819	-0.65%	大賣/鉅額交易
2023/10/17	16	100.84	21	100.93	99.90	-5	17,877	-0.03%
2023/10/16	1	102.50	1.1	102.76	103.00	-0.1	18,907	0.00%
2023/10/13	36	106.58	0.5	105.80	106.00	35.5	19,585	0.18%
2023/10/12	22	107.07	25.5	108.09	108.50	-3.5	20,038	-0.02%
2023/10/11	54	108.46	16	109.50	105.00	38	20,439	0.19%
2023/10/06	9.1	117.83	5.1	118.04	116.50	4	20,700	0.02%
2023/10/05	11	117.09	5	117.50	118.50	6	20,878	0.03%
2023/10/04	8	115.81	3	117.00	117.00	5	20,883	0.02%
2023/10/03	27.5	121.03	14	120.29	119.50	13.5	20,916	0.06%
2023/10/02	35	122.36	26.3	122.02	122.00	8.7	20,971	0.04%
2023/09/28	38.1	116.11	21.5	116.13	116.50	16.6	20,867	0.08%
2023/09/27	16	112.62	23.6	113.95	115.00	-7.6	20,852	-0.04%
2023/09/26	49	113.04	51.1	113.02	111.00	-2.1	21,236	-0.01%
2023/09/25	15	110.33	5	110.20	109.50	10	21,345	0.05%
2023/09/22	11	109.14	4	108.88	109.50	7	21,354	0.03%
2023/09/21	4	106.63	4.1	106.45	106.50	-0.1	21,289	0.00%
2023/09/20	10	107.55	25	108.38	107.50	-15	21,308	-0.07%
2023/09/19	13.2	108.88	4	109.38	107.00	9.2	21,372	0.04%
2023/09/18	21	111.55	4	110.25	110.50	17	21,265	0.08%
2023/09/15	15	114.47	14	114.68	115.50	1	21,287	0.00%
2023/09/14	5	115.60	4	115.88	115.50	1	21,379	0.00%
2023/09/13	9.1	112.89	21.1	112.47	112.50	-12	21,744	-0.06%
2023/09/12	3	113.67	2	114.00	113.50	1	21,932	0.00%
2023/09/11	45.2	117.88	18.6	116.33	115.50	26.6	22,143	0.12%
2023/09/08	41	122.06	18	120.72	120.50	23	22,151	0.10%
2023/09/07	6	124.08	4.2	124.51	124.50	1.8	22,155	0.01%
2023/09/06	24	128.17	46	128.15	127.00	-22	22,432	-0.10%
2023/09/05	28	125.21	4	126.00	126.50	24	22,712	0.11%
2023/09/04	15.2	126.55	18	127.14	128.00	-2.8	22,644	-0.01%
2023/09/01	13	131.27	5	129.80	128.50	8	22,782	0.04%
2023/08/31	18	133.31	87	130.74	136.00	-69	22,757	-0.30%
2023/08/30	48	133.51	43.2	135.50	132.00	4.8	22,673	0.02%
2023/08/29	26	134.02	19.2	134.01	132.00	6.9	22,883	0.03%
2023/08/28	60.3	135.74	10	133.25	132.50	50.3	22,896	0.22%
2023/08/25	70	143.11	53	142.91	141.00	17	22,831	0.07%
2023/08/24	131.4	149.28	64.3	151.31	144.50	67.1	22,784	0.29%	大買/
2023/08/23	28	146.43	20	147.67	145.00	8	22,838	0.04%
2023/08/22	54.3	150.08	31.1	149.47	145.50	23.2	23,738	0.10%
2023/08/21	18	144.86	64.1	148.81	151.00	-46	23,305	-0.20%
2023/08/18	102.1	145.53	60.5	144.69	137.50	41.7	22,972	0.18%	大買/
2023/08/17	68.3	147.49	64.2	146.93	147.50	4.1	22,528	0.02%
2023/08/16	39	137.21	70.7	137.45	143.50	-31.7	21,786	-0.15%
2023/08/15	24	130.63	41	131.15	130.50	-17	21,880	-0.08%
2023/08/14	45	121.64	16.1	126.08	124.00	28.9	21,769	0.13%
2023/08/11	1.2	130.40	3	130.17	130.00	-1.8	21,742	-0.01%
2023/08/10	9	126.00	12	124.29	123.50	-3	21,931	-0.01%
2023/08/09	9	137.06	6	136.75	137.00	3	21,988	0.01%
2023/08/08	0	0.00	13	134.38	136.00	-13	22,187	-0.06%
2023/08/07	12	137.57	15	135.20	139.00	-3	22,401	-0.01%
2023/08/04	3.2	122.18	11	123.27	128.50	-7.8	22,641	-0.03%
2023/08/02	7	121.27	3	122.33	117.00	4	23,300	0.02%
2023/08/01	11.1	128.85	11	122.91	130.00	0.1	24,394	0.00%
2023/07/31	9	139.78	1	146.50	132.00	8	24,482	0.03%
2023/07/28	13	142.92	9	143.22	144.50	4	24,568	0.02%
2023/07/27	42	150.45	30	149.73	145.00	12	24,523	0.05%
2023/07/26	45	143.52	49	144.24	141.00	-4	23,764	-0.02%
2023/07/25	52	144.95	64.1	144.35	139.00	-12.1	23,183	-0.05%
2023/07/24	54.1	145.76	26.2	147.37	143.50	27.9	22,575	0.12%
2023/07/21	54.2	131.62	75.1	130.93	137.50	-20.9	21,528	-0.10%
2023/07/20	21	120.74	10.2	121.76	125.00	10.8	20,557	0.05%
2023/07/19	54.3	114.61	74	114.14	114.00	-19.7	20,318	-0.10%
2023/07/18	42	106.20	77.4	106.68	112.50	-35.4	19,201	-0.18%
2023/07/17	26.4	98.72	40	100.30	102.50	-13.6	18,442	-0.07%
2023/07/14	71	99.84	62.2	99.80	101.00	8.8	17,939	0.05%
2023/07/13	51.2	96.99	43	97.92	96.30	8.2	17,454	0.05%
2023/07/12	29.1	94.27	36	93.78	93.80	-6.9	17,025	-0.04%
2023/07/11	35	91.87	17	92.61	90.70	18	16,783	0.11%
2023/07/10	22	91.01	5.1	91.64	90.10	17	16,667	0.10%
2023/07/07	51	96.12	36	95.20	92.80	15	16,520	0.09%
2023/07/06	3.1	97.20	1	97.00	96.70	2.1	16,301	0.01%
2023/07/05	24	101.38	8	103.44	102.00	16	16,095	0.10%
2023/07/04	54	104.13	39.8	103.84	108.00	14.2	15,884	0.09%
2023/07/03	35	98.39	165.1	96.76	102.00	-130	15,347	-0.85%	大賣/鉅額交易
2023/06/30	8	90.20	6	89.77	93.00	2	14,909	0.01%
2023/06/29	1	90.50	2	91.20	91.40	-1	14,811	-0.01%
2023/06/28	1	89.40	7	89.64	89.30	-6	14,780	-0.04%
2023/06/27	37	87.50	63	86.40	87.00	-26	14,780	-0.18%
2023/06/26	27.2	90.38	0	0.00	89.80	27.2	14,745	0.18%
2023/06/21	15.2	90.42	20	91.23	92.10	-4.8	14,717	-0.03%
2023/06/20	64	91.18	39.1	90.46	90.40	25	14,682	0.17%
2023/06/19	55.2	92.39	35.1	94.22	90.20	20.2	14,599	0.14%
2023/06/16	6.3	93.08	41	92.78	92.00	-34.7	14,162	-0.25%
2023/06/15	54.3	90.79	24	91.82	90.10	30.3	13,900	0.22%
2023/06/14	7.1	90.34	8	91.05	92.70	-0.9	13,578	-0.01%
2023/06/13	0.2	88.40	7.1	88.05	88.30	-6.9	13,405	-0.05%
2023/06/12	76	87.91	32	84.64	85.10	44	13,270	0.33%
2023/06/09	52	91.46	30	90.61	91.20	22	12,936	0.17%
2023/06/08	24	88.79	1	88.80	88.40	23	12,556	0.18%
2023/06/07	49	89.26	54	89.30	89.80	-5	12,450	-0.04%
2023/06/06	56	87.77	43	88.79	87.60	13	12,210	0.11%
2023/06/05	3	88.70	12.1	88.28	87.90	-9.1	12,078	-0.08%
2023/06/02	23	89.28	23.8	89.62	87.90	-0.7	11,920	-0.01%
2023/06/01	8	87.93	16.2	87.42	88.20	-8.2	11,438	-0.07%
2023/05/31	17	86.22	5	86.98	86.80	12	11,172	0.11%
2023/05/30	12	87.89	5	88.64	87.90	7	10,847	0.06%
2023/05/29	34	87.46	53.2	87.20	89.00	-19.2	10,580	-0.18%
2023/05/26	104.2	85.17	71.4	85.87	84.50	32.8	9,771	0.34%	大買/
2023/05/25	1	78.40	4	80.90	81.50	-3	8,547	-0.04%
2023/05/24	7	72.07	5	72.14	74.10	2	8,237	0.02%
2023/05/23	3	72.37	4	72.73	72.00	-1	8,023	-0.01%
2023/05/22	15	71.89	9	71.86	72.30	6	7,791	0.08%
2023/05/19	23	71.03	28.3	70.68	71.70	-5.3	7,502	-0.07%
2023/05/18	31	67.50	26	67.87	68.20	5	6,752	0.07%
2023/05/17	14.3	65.71	12	66.55	66.30	2.3	6,480	0.03%
2023/05/16	19	66.16	2	65.81	64.80	17	6,224	0.27%
2023/05/15	4	64.48	2	64.75	65.50	2	5,967	0.03%
2023/05/12	3	64.90	1	64.80	65.00	2	5,841	0.03%
2023/05/11	16	65.77	10	65.34	65.00	6	5,603	0.11%
2023/05/10	5	66.78	13	67.37	68.20	-8	5,334	-0.15%
2023/05/09	23	67.23	21	66.89	67.60	2	4,964	0.04%
2023/05/08	84	66.68	87	62.71	66.00	-3	4,214	-0.07%
2023/05/05	0	0.00	3	61.60	61.60	-3	3,060	-0.10%
2023/05/04	20	55.01	16.1	55.66	56.00	3.9	2,856	0.14%
2023/05/03	2	52.65	0	0.00	52.50	2	2,667	0.07%
2023/05/02	0	0.00	3	54.03	54.00	-3	2,645	-0.11%
2023/04/26	0	0.00	20	52.10	52.50	-20	2,571	-0.78%
2023/04/25	5	51.00	1	51.00	50.90	4	2,543	0.16%
2023/04/24	0	0.00	1	52.20	53.10	-1	2,492	-0.04%
2023/04/21	15	51.87	3	51.20	51.30	12	2,474	0.49%
2023/04/20	5	53.00	0	0.00	53.30	5	2,475	0.20%
2023/04/19	3	54.43	2	54.85	53.70	1	2,460	0.04%
2023/04/18	3	55.23	12	54.90	55.00	-9	2,436	-0.37%
2023/04/17	4	55.33	3	55.87	56.00	1	2,334	0.04%
2023/04/14	6	53.10	5	53.30	52.90	1	2,157	0.05%
2023/04/13	12	52.43	2	52.70	52.50	10	2,130	0.47%
2023/04/12	1	52.80	2	53.30	52.80	-1	2,106	-0.05%
2023/04/11	0	0.00	9.1	52.70	53.00	-9.1	2,068	-0.44%
2023/04/10	0	0.00	0	51.60	51.80	0	2,011	0.00%
2023/04/07	10.1	52.22	1	52.10	51.70	9.1	1,988	0.46%
2023/04/06	1	53.50	11	53.04	53.50	-10	1,946	-0.51%
2023/03/31	0	0.00	0	52.20	52.40	0	1,896	0.00%
2023/03/30	10	52.70	10	53.25	52.50	0	1,873	0.00%
2023/03/29	24.1	51.65	13	52.29	52.00	11.1	1,822	0.61%
2023/03/28	15	51.30	17	51.74	51.80	-2	1,782	-0.11%
2023/03/27	6	52.32	27	52.76	52.90	-21	1,692	-1.24%
2023/03/24	2	51.50	0	0.00	51.40	2	1,583	0.13%
2023/03/23	1	51.80	1	51.30	51.30	0	1,535	0.00%
2023/03/22	16	50.45	15	50.78	50.50	1	1,470	0.07%
2023/03/21	0	49.30	21	48.63	49.10	-21	1,364	-1.54%
2023/03/20	0	0.00	8	48.76	47.60	-8	1,311	-0.61%
2023/03/17	8	48.01	1	47.95	48.10	7	1,344	0.52%
2023/03/16	0	47.65	0	0.00	47.55	0	1,401	0.00%
2023/03/15	1	48.65	2	48.55	47.85	-1	1,490	-0.07%
2023/03/14	1	46.85	4	46.44	46.95	-3	1,519	-0.20%
2023/03/13	1	46.10	0	0.00	46.10	1	1,515	0.07%
2023/03/10	0	45.30	3	45.15	45.20	-3	1,529	-0.20%
2023/03/09	4.8	45.35	0	0.00	45.05	4.8	1,548	0.31%
2023/03/08	3	44.70	0	0.00	45.30	3	1,570	0.19%
2023/03/07	1	44.20	0	0.00	43.85	1	1,554	0.06%
2023/03/06	0	0.00	1	43.85	44.20	-1	1,556	-0.06%
2023/02/24	1	43.35	0	0.00	43.40	1	1,578	0.06%
2023/02/13	0	0.00	4	41.90	42.30	-4	1,843	-0.22%
2023/02/10	0.1	42.35	0	0.00	42.10	0.1	1,911	0.00%
2023/02/09	0	0.00	3	43.05	42.95	-3	2,041	-0.15%
2023/02/08	4	43.00	0	0.00	43.25	4	2,138	0.19%
2023/01/30	0.1	42.30	0	0.00	42.40	0.1	2,213	0.01%
2023/01/03	0	0.00	1	42.20	42.95	-1	2,417	-0.04%
2022/12/30	0	0.00	3	43.35	42.70	-3	2,419	-0.12%
2022/12/23	0	0.00	1	45.25	44.85	-1	2,420	-0.04%
2022/12/22	0	0.00	1	46.70	46.15	-1	2,406	-0.04%
2022/12/21	1	45.85	0	0.00	45.80	1	2,399	0.04%
2022/12/19	0	0.00	0.5	46.00	45.85	-0.5	2,374	-0.02%
2022/12/16	0.5	46.75	2	46.70	46.70	-1.5	2,366	-0.07%
2022/12/15	2	46.45	1	46.60	46.90	1	2,336	0.04%
2022/12/14	1	45.60	0	0.00	46.00	1	2,312	0.04%
2022/12/13	0	0.00	1	45.10	44.85	-1	2,286	-0.04%
2022/12/09	6.1	45.86	6	46.48	45.20	0.1	2,253	0.00%
2022/12/08	0	45.30	0	45.55	45.80	0	2,185	0.00%
2022/12/07	23	45.30	51	44.12	43.85	-28	2,109	-1.33%
2022/12/06	13	48.37	11	48.40	48.15	2	1,977	0.10%
2022/12/05	21	47.64	25.3	47.93	48.10	-4.3	1,859	-0.23%
2022/12/02	13	47.75	0	0.00	47.95	13	1,809	0.72%
2022/12/01	46	46.87	47	47.03	47.20	-1	1,744	-0.06%
2022/11/30	19	47.42	20	47.06	47.00	-1	1,695	-0.06%
2022/11/29	7	45.69	12	46.20	45.95	-5	1,630	-0.31%
2022/11/24	56	45.98	57	45.50	45.40	-1	1,592	-0.06%
2022/11/23	20	45.38	21	45.81	46.05	-1	1,564	-0.06%
2022/11/22	6	44.40	6	45.25	45.20	0	1,545	0.00%
2022/11/21	1	45.10	0	0.00	44.65	1	1,543	0.06%
2022/11/18	10	45.75	10	45.89	45.40	0	1,535	0.00%
2022/11/17	18	45.54	0	0.00	45.75	18	1,515	1.19%
2022/11/16	4	45.50	0	0.00	45.55	4	1,485	0.27%
2022/11/11	0	0.00	19	44.45	44.25	-19	1,424	-1.33%
2022/11/10	0	0.00	5	45.53	45.65	-5	1,376	-0.36%
2022/11/09	16	44.72	19	45.04	45.05	-3	1,349	-0.22%
2022/11/08	28	45.24	10	45.74	45.00	18	1,335	1.35%
2022/11/07	12	46.04	5	45.75	46.10	7	1,279	0.55%
2022/11/04	3	43.27	3	43.75	43.55	0	1,161	0.00%
2022/11/02	3	41.13	0	0.00	41.40	3	1,121	0.27%
2022/10/28	0	0.00	1	40.95	40.60	-1	1,219	-0.08%
2022/10/27	1	41.95	0	0.00	42.15	1	1,254	0.08%
2022/10/24	2	40.80	2	41.40	41.70	0	1,405	0.00%
2022/10/19	1	41.00	4	41.50	40.50	-3	1,351	-0.22%
2022/10/18	0	0.00	1	40.80	40.40	-1	1,349	-0.07%
2022/10/17	1	40.55	0	0.00	40.70	1	1,368	0.07%
2022/10/14	1	41.50	0	0.00	41.75	1	1,371	0.07%
2022/10/13	2	41.50	0	0.00	40.85	2	1,401	0.14%
2022/10/12	1	39.85	0	0.00	40.90	1	1,376	0.07%
2022/10/11	0	0.00	1	39.30	39.45	-1	1,324	-0.08%
2022/10/06	0	0.00	1	38.80	38.90	-1	1,308	-0.08%
2022/09/26	1	37.20	2	37.83	37.15	-1	1,450	-0.07%
2022/09/23	1	39.80	0	0.00	39.05	1	1,463	0.07%
2022/09/21	0	0.00	1	39.85	39.55	-1	1,492	-0.07%
2022/09/13	2	41.45	1	42.10	41.65	1	1,505	0.07%
2022/09/12	1	40.20	0	0.00	40.10	1	1,495	0.07%
2022/08/24	2	42.88	2	42.70	42.70	0	1,463	0.00%
2022/08/22	1	42.50	3.7	42.67	42.20	-2.7	1,453	-0.19%
2022/08/19	2	43.70	0	0.00	43.75	2	1,432	0.14%
2022/08/18	0	0.00	1	43.40	43.70	-1	1,424	-0.07%
2022/08/17	0	0.00	0	43.80	43.90	0	1,416	0.00%
2022/08/16	0	43.50	0	0.00	43.50	0	1,416	0.00%
2022/08/11	0.3	42.90	0	0.00	43.25	0.3	1,374	0.02%
2022/08/10	1	43.45	3	43.52	43.55	-2	1,356	-0.15%
2022/08/09	2	43.40	0	0.00	43.60	2	1,335	0.15%
2022/08/08	0	0.00	1	42.20	42.40	-1	1,285	-0.08%
2022/08/05	0.1	41.45	0.3	41.45	41.25	-0.2	1,223	-0.01%
2022/08/02	0	0.00	2	41.80	41.85	-2	1,120	-0.18%
2022/08/01	4	40.63	6	41.00	40.75	-2	1,048	-0.19%
2022/07/28	0	0.00	2	38.30	38.25	-2	913	-0.22%
2022/07/26	1	38.20	1	38.15	38.10	0	902	0.00%
2022/07/25	0	0.00	26	38.45	38.45	-26	893	-2.91%
2022/07/22	26.3	38.65	1	38.70	38.65	25.3	871	2.90%
2022/07/20	2	38.03	0	0.00	37.40	2	816	0.24%
2022/07/19	0	0.00	1	36.00	35.75	-1	758	-0.13%
2022/07/18	0	0.00	1	33.95	34.20	-1	724	-0.14%
2022/07/15	1	33.50	0	0.00	33.60	1	722	0.14%
2022/07/08	2	33.28	0	0.00	33.30	2	668	0.30%
2022/06/30	1	33.60	0	0.00	33.30	1	592	0.17%
2022/06/28	0	0.00	3	35.30	34.95	-3	575	-0.52%
2022/06/27	3	36.30	0.1	36.40	36.30	2.9	577	0.50%
2022/06/20	0	0.00	1	35.70	35.30	-1	573	-0.17%
2022/06/17	0	0.00	1.1	36.51	36.35	-1.1	581	-0.18%
2022/06/14	0.1	38.60	0	0.00	38.60	0.1	621	0.01%
2022/06/13	1	38.25	0	0.00	38.05	1	634	0.16%
2022/06/09	1	38.00	0	0.00	38.10	1	655	0.15%
2022/06/06	0	38.05	1	38.40	38.35	-1	687	-0.14%
2022/05/24	2	38.50	1	37.90	37.00	1	892	0.11%
2022/05/17	1	36.70	0	0.00	36.85	1	1,388	0.07%
2022/05/10	0	0.00	2	34.50	36.00	-2	1,535	-0.13%
2022/04/25	0	0.00	10	37.95	37.90	-10	2,993	-0.33%
2022/04/15	1	38.85	0	0.00	38.60	1	3,158	0.03%
2022/04/08	1	41.10	0	0.00	40.90	1	3,206	0.03%
2022/03/28	0	0.00	1	42.90	43.00	-1	3,679	-0.03%
2022/03/25	0	0.00	1	42.75	42.75	-1	3,681	-0.03%
2022/03/24	0	42.70	0	0.00	42.95	0	3,689	0.00%
2022/03/23	0	0.00	1	42.80	42.95	-1	3,705	-0.03%
2022/03/22	1	42.50	6	42.35	42.45	-5	3,705	-0.13%
2022/03/18	0	0.00	1	43.30	43.00	-1	3,691	-0.03%
2022/03/15	1	41.20	0	0.00	41.20	1	3,701	0.03%
2022/03/11	0	43.00	2	43.15	43.10	-2	3,721	-0.05%
2022/03/10	2	43.90	0	0.00	43.70	2	3,721	0.05%
2022/03/08	0	0.00	1	42.15	42.25	-1	3,734	-0.03%
2022/03/07	0	0.00	2	42.55	43.05	-2	3,754	-0.05%
2022/03/04	1	44.25	0	0.00	43.90	1	3,814	0.03%
2022/03/03	0	0.00	1	44.90	44.95	-1	3,828	-0.03%
2022/03/02	0	0.00	3	45.25	45.05	-3	3,900	-0.08%
2022/03/01	1	45.60	0	0.00	45.90	1	3,979	0.03%
2022/02/25	2	45.75	0	0.00	45.15	2	4,259	0.05%
2022/02/23	5	46.00	0	0.00	46.75	5	4,430	0.11%
2022/02/22	0	0.00	8	45.20	45.20	-8	4,542	-0.18%
2022/02/21	14	46.88	4	46.63	45.80	10	4,501	0.22%
2022/02/18	20	48.08	28	47.70	48.45	-8	4,363	-0.18%
2022/02/17	2	47.48	1	47.75	45.70	1	4,183	0.02%
2022/02/16	0	0.00	8	46.82	46.85	-8	4,080	-0.20%
2022/02/15	5	46.70	1	45.75	45.75	4	4,056	0.10%
2022/02/14	10	46.53	0	0.00	46.55	10	4,027	0.25%
2022/02/09	5.3	47.18	5.1	47.29	47.60	0.3	3,925	0.01%
2022/02/08	3	46.55	5	47.01	47.05	-2	3,864	-0.05%
2022/02/07	3	43.90	6	43.96	45.25	-3	3,761	-0.08%
2022/01/26	11	42.17	13	42.50	42.30	-2	3,695	-0.05%
2022/01/25	1	42.70	1	42.50	41.80	0	3,663	0.00%
2022/01/24	2	45.05	0	0.00	44.45	2	3,558	0.06%
2022/01/21	6	47.18	6	45.94	44.65	0	3,453	0.00%
2022/01/20	7	47.21	4.2	47.81	48.10	2.9	3,180	0.09%
2022/01/19	6	47.09	4	47.06	47.20	2	2,850	0.07%
2022/01/18	4	45.44	2	45.70	45.75	2	2,558	0.08%
2022/01/17	4	44.41	5	44.72	44.35	-1	2,454	-0.04%
2022/01/14	0	0.00	0	42.15	42.90	0	2,341	0.00%
2022/01/13	0	42.85	1	43.15	42.85	-1	2,343	-0.04%
2022/01/07	2	42.30	4	42.70	42.65	-2	2,294	-0.09%
2022/01/06	1	42.55	2	43.15	43.10	-1	2,279	-0.04%
2022/01/05	1	42.85	1	42.90	42.90	0	2,267	0.00%
2022/01/04	2	43.03	3	43.28	43.45	-1	2,256	-0.04%
2022/01/03	1	43.55	6	44.11	43.15	-5	2,240	-0.22%
2021/12/30	14	44.26	0	0.00	44.40	14	2,207	0.63%
2021/12/29	6	45.22	10	45.05	45.05	-4	2,186	-0.18%
2021/12/28	2	43.15	21	45.62	46.15	-19	2,072	-0.92%
2021/12/24	3	41.97	0	0.00	42.00	3	1,948	0.15%
2021/12/23	4.7	42.50	6	42.65	42.50	-1.3	1,931	-0.07%
2021/12/22	15	42.70	12.3	43.21	42.25	2.7	1,879	0.14%
2021/12/21	0	40.05	0	0.00	40.05	0	1,723	0.00%
2021/12/20	2.1	40.08	0	39.80	40.05	2.1	1,719	0.12%
2021/12/17	1	39.85	0	0.00	39.70	1	1,708	0.06%
2021/12/15	2	40.30	0	0.00	40.45	2	1,686	0.12%
2021/12/09	1.1	41.75	1.6	41.47	41.75	-0.6	1,645	-0.03%
2021/12/08	3.1	40.97	2	41.05	41.05	1.1	1,622	0.07%
2021/12/07	1	40.50	0	0.00	40.80	1	1,600	0.06%
2021/12/02	3	42.70	0	0.00	41.80	3	1,563	0.19%
2021/12/01	2	42.62	12	43.08	43.45	-10	1,533	-0.65%
2021/11/30	10	41.80	0	0.00	41.70	10	1,492	0.67%
2021/11/29	8	41.81	5	41.18	41.70	3	1,395	0.21%
2021/11/26	1	43.30	0	0.00	43.20	1	1,356	0.07%
2021/11/25	5	45.88	12	45.60	46.00	-7	1,264	-0.55%
2021/11/24	23	46.69	12	46.55	45.55	11	1,162	0.95%
2021/11/23	1	43.85	1	44.00	44.00	0	873	0.00%
2021/11/22	2	44.98	20	44.95	44.50	-18	822	-2.19%
2021/11/19	306	42.54	346.4	42.43	42.55	-40.4	645	-6.26%	大買/大賣/
2021/11/18	1	38.70	0	38.80	38.70	1	488	0.21%
2021/11/11	1	38.85	0	0.00	38.95	1	496	0.20%
2021/11/10	1.1	38.50	0	0.00	38.50	1.1	504	0.21%
2021/11/08	1.1	39.01	0	0.00	38.90	1.1	513	0.21%
2021/11/04	0	0.00	1	39.60	39.70	-1	499	-0.20%
2021/10/28	0	0.00	1	38.05	38.05	-1	592	-0.17%
2021/10/27	1	38.05	10	38.00	38.00	-9	590	-1.52%
2021/10/26	1	38.40	0.1	38.60	37.95	0.9	587	0.15%
2021/10/22	2	39.80	0	0.00	39.05	2	590	0.34%
2021/10/20	0.1	38.25	0	0.00	37.95	0.1	567	0.01%
2021/10/14	1	36.70	0.2	37.00	37.00	0.8	609	0.13%
2021/10/13	11	36.66	0.5	36.85	36.70	10.5	624	1.68%
2021/10/06	1	36.60	0.2	36.50	36.10	0.8	700	0.11%
2021/10/05	2	35.80	0.9	36.03	35.85	1.1	730	0.15%
2021/10/04	1	36.35	1.8	36.55	36.25	-0.8	727	-0.11%
2021/10/01	2	37.05	0	0.00	36.20	2	730	0.27%
2021/09/29	3	38.75	0.3	38.85	38.70	2.8	753	0.37%
2021/09/28	1	39.10	0	0.00	39.20	1	772	0.13%
2021/09/24	0.1	38.95	0	0.00	39.00	0.1	789	0.01%
2021/09/22	2.2	38.56	0.2	38.75	38.50	2	804	0.25%
2021/09/13	4	39.20	0	0.00	39.40	4	867	0.46%
2021/09/10	0.1	39.60	0	0.00	39.50	0.1	879	0.01%
2021/09/02	0.1	39.60	0	0.00	39.35	0.1	926	0.01%
2021/08/27	5	39.00	0	0.00	39.15	5	952	0.53%
2021/08/26	0	0.00	6	39.30	39.25	-6	958	-0.63%
2021/08/25	2	39.95	0	0.00	39.95	2	981	0.20%
2021/08/24	1	39.20	6	38.95	39.20	-5	1,001	-0.50%
2021/08/23	9	38.60	0	0.00	38.70	9	1,006	0.89%
2021/08/20	1	37.60	1	37.80	37.90	0	1,011	0.00%
2021/08/17	5	36.51	0	0.00	36.45	5	1,022	0.49%
2021/08/16	1	36.80	1	36.35	36.40	0	1,023	0.00%
2021/08/13	1.5	38.03	1	37.70	37.70	0.5	1,025	0.05%
2021/08/11	7	38.66	1	38.70	38.10	6	1,042	0.58%
2021/08/09	1	39.40	0	0.00	39.35	1	1,069	0.09%
2021/08/06	0	0.00	4	39.70	39.55	-4	1,087	-0.37%
2021/08/05	9.1	40.80	3	41.28	40.15	6.1	1,126	0.54%
2021/08/04	0.2	41.87	0	0.00	41.80	0.2	1,156	0.02%
2021/08/03	3.2	42.76	0	0.00	42.60	3.2	1,210	0.26%
2021/07/28	2	43.30	1	43.30	43.25	1	1,325	0.08%
2021/07/27	2	44.43	0	0.00	44.25	2	1,386	0.14%
2021/07/23	1	45.15	0	0.00	44.85	1	1,454	0.07%
2021/07/22	0	0.00	12	44.51	44.35	-12	1,473	-0.81%
2021/07/20	0	0.00	2	46.80	46.50	-2	1,502	-0.13%
2021/07/19	6	47.05	2	47.20	47.20	4	1,507	0.27%
2021/07/15	0	0.00	4	47.35	47.45	-4	1,573	-0.25%
2021/07/13	0	0.00	4	48.06	48.05	-4	1,600	-0.25%
2021/07/12	1	47.40	0	0.00	47.45	1	1,566	0.06%
2021/07/08	1	45.40	0	45.90	45.45	1	1,582	0.06%
2021/07/07	1	45.40	0.1	45.60	45.40	0.9	1,622	0.06%
2021/07/06	1	46.00	0	0.00	45.85	1	1,643	0.06%
2021/07/05	0	0.00	2	46.30	46.15	-2	1,666	-0.12%
2021/07/02	1	45.10	0	0.00	45.10	1	1,695	0.06%
2021/07/01	2	45.68	0	0.00	45.15	2	1,727	0.12%
2021/06/28	0	0.00	0.1	45.45	45.35	-0.1	1,805	0.00%
2021/06/24	0	46.50	0	0.00	46.15	0	1,837	0.00%
2021/06/22	1	45.80	0	0.00	45.20	1	1,821	0.05%
2021/06/21	1	45.50	0	0.00	45.50	1	1,832	0.05%
2021/06/18	5.1	45.43	7	45.47	46.50	-1.9	1,846	-0.10%
2021/06/11	0	0.00	0	44.20	44.35	0	1,917	0.00%
2021/06/10	0	0.00	3	44.60	44.40	-3	1,966	-0.15%
2021/06/09	1	45.00	1	45.10	44.80	0	1,996	0.00%
2021/06/08	0	0.00	1	44.70	45.00	-1	2,061	-0.05%
2021/06/04	4	44.86	0	0.00	44.65	4	2,109	0.19%
2021/06/02	2	44.90	2	45.20	45.00	0	2,191	0.00%
2021/06/01	2.1	45.14	11	44.98	45.95	-8.9	2,234	-0.40%
2021/05/31	1	43.45	0	0.00	43.45	1	2,243	0.04%
2021/05/28	1	43.35	0	0.00	43.35	1	2,285	0.04%
2021/05/27	0	43.30	0	0.00	43.50	0	2,320	0.00%
2021/05/25	0	0.00	2	43.20	42.50	-2	2,453	-0.08%
2021/05/24	11	42.47	0	0.00	42.65	11	2,505	0.44%
2021/05/21	0	0.00	8	41.65	42.00	-8	2,578	-0.31%
2021/05/20	13	41.28	5	41.75	40.65	8	2,689	0.30%
2021/05/19	1	41.85	0	0.00	42.20	1	2,754	0.04%
2021/05/18	2	42.83	0	0.00	42.70	2	2,772	0.07%
2021/05/17	0	0.00	6	40.75	42.00	-6	2,832	-0.21%
2021/05/14	0	0.00	4	42.23	42.30	-4	2,850	-0.14%
2021/05/13	1	40.20	7	41.36	41.50	-6	2,835	-0.21%
2021/05/12	17	41.02	17	42.24	40.05	0	2,810	0.00%
2021/05/11	17	44.31	3	43.20	43.75	14	2,768	0.51%
2021/05/10	2	47.00	2	47.70	46.95	0	2,716	0.00%
2021/05/07	7	47.39	15	47.07	48.10	-8	2,715	-0.29%
2021/05/05	0	0.00	0	49.30	48.80	0	2,706	0.00%
2021/05/04	1	49.10	2.2	49.28	49.30	-1.2	2,745	-0.04%
2021/05/03	1.2	52.76	0	0.00	51.70	1.2	2,763	0.04%
2021/04/29	1	53.20	0	0.00	52.90	1	2,757	0.04%
2021/04/28	4	52.98	0	0.00	53.00	4	2,750	0.15%
2021/04/27	2	52.35	0	0.00	52.70	2	2,769	0.07%
2021/04/26	0	0.00	1	52.20	52.20	-1	2,777	-0.04%
2021/04/22	2	53.20	0.1	53.10	52.30	1.9	2,794	0.07%
2021/04/21	1.1	53.58	0	0.00	53.50	1.1	2,770	0.04%
2021/04/20	1	53.20	0	0.00	53.20	1	2,771	0.04%
2021/04/19	0	0.00	0.2	52.40	52.20	-0.2	2,781	-0.01%
2021/04/16	0	0.00	2	52.40	52.40	-2	2,810	-0.07%
2021/04/15	2	52.10	3	52.30	52.30	-1	2,852	-0.04%
2021/04/14	10	51.66	5.2	51.98	52.20	4.8	2,873	0.17%
2021/04/13	2.1	52.82	0	0.00	52.30	2.1	2,848	0.07%
2021/04/12	1	53.50	2	53.10	53.70	-1	2,817	-0.04%
2021/04/09	10.2	52.71	0	0.00	52.80	10.2	2,803	0.36%
2021/04/08	1.1	53.20	0	0.00	53.10	1.1	2,782	0.04%
2021/04/07	4	52.85	0	0.00	52.80	4	2,760	0.14%
2021/04/06	1	52.90	1	52.90	53.00	0	2,729	0.00%
2021/04/01	4	52.50	0	0.00	52.30	4	2,699	0.15%
2021/03/31	1	52.80	1	53.00	52.90	0	2,672	0.00%
2021/03/30	0	0.00	1	52.80	52.70	-1	2,650	-0.04%
2021/03/29	3	52.63	5	52.60	52.60	-2	2,669	-0.07%
2021/03/26	1	52.30	0	0.00	52.30	1	2,679	0.04%
2021/03/25	0	0.00	1	52.00	52.00	-1	2,683	-0.04%
2021/03/24	1	52.20	1	52.30	52.20	0	2,687	0.00%
2021/03/23	1	52.60	1	52.40	52.50	0	2,706	0.00%
2021/03/22	21	51.94	0	0.00	52.30	21	2,713	0.77%
2021/03/19	0	0.00	74	52.30	52.30	-74	2,690	-2.75%
2021/03/18	3.1	52.67	3	52.60	52.70	0.1	2,684	0.00%
2021/03/17	2	52.35	20	51.83	52.40	-18	2,696	-0.67%
2021/03/16	1	52.00	0	0.00	52.00	1	2,744	0.04%
2021/03/12	76	51.84	0	0.00	51.90	76	2,729	2.78%
2021/03/11	1	53.30	0	0.00	52.60	1	2,699	0.04%
2021/03/10	2	52.60	2	52.00	52.80	0	2,713	0.00%
2021/03/09	1	51.70	0	0.00	51.30	1	2,760	0.04%
2021/03/08	2	53.30	0	0.00	52.50	2	2,765	0.07%
2021/03/05	3.2	53.32	0	0.00	53.10	3.2	2,816	0.11%
2021/03/04	0	0.00	1	55.80	54.70	-1	2,902	-0.03%
2021/03/03	1	55.40	2	54.70	55.10	-1	2,931	-0.03%
2021/02/26	0	0.00	10	56.42	56.00	-10	2,884	-0.35%
2021/02/25	6	57.00	8	56.71	57.30	-2	2,866	-0.07%
2021/02/23	2	56.60	0	0.00	56.10	2	2,788	0.07%
2021/02/22	3	56.97	6	56.98	57.30	-3	2,772	-0.11%
2021/02/19	1	55.70	15.3	55.53	55.60	-14.3	2,704	-0.53%
2021/02/18	12.1	54.58	0	0.00	54.20	12.1	2,649	0.46%
2021/02/17	21	55.16	2	54.60	54.50	19	2,654	0.72%
2021/02/05	20	54.20	36	54.11	54.20	-16	2,600	-0.62%
2021/02/04	0	0.00	1	53.20	52.60	-1	2,600	-0.04%
2021/01/27	0	0.00	100	53.15	53.60	-100	2,654	-3.77%
2021/01/26	0	0.00	2	54.30	53.30	-2	2,652	-0.08%
2021/01/25	30	53.76	0	0.00	54.10	30	2,617	1.15%
2021/01/22	101	52.78	0	0.00	53.00	101	2,547	3.97%	大買/鉅額交易
2021/01/20	1	51.70	1	52.00	51.40	0	2,523	0.00%
2021/01/18	0	0.00	2	49.65	51.00	-2	2,478	-0.08%
2021/01/15	1	50.80	151	51.00	50.60	-150	2,457	-6.10%	大賣/鉅額交易
2021/01/13	1	51.30	2	52.00	51.50	-1	2,419	-0.04%
2021/01/12	1	51.40	0	0.00	51.20	1	2,398	0.04%
2021/01/11	0	0.00	1	52.60	52.60	-1	2,366	-0.04%
2021/01/08	4	54.28	3	53.87	54.00	1	2,380	0.04%
2021/01/07	1	53.60	0	0.00	53.50	1	2,364	0.04%
2021/01/04	1	54.30	1	54.00	54.00	0	2,411	0.00%
2020/12/30	1	53.50	0	0.00	53.40	1	2,417	0.04%
2020/12/29	10	52.70	4	52.70	52.70	6	2,438	0.25%
2020/12/24	1	53.40	0	0.00	53.00	1	2,721	0.04%
2020/12/23	10	52.60	4	52.80	52.80	6	2,826	0.21%
2020/12/22	10	52.20	14	53.31	52.40	-4	2,821	-0.14%
2020/12/17	0	0.00	1	53.00	52.90	-1	2,906	-0.03%
2020/12/16	0	0.00	4	52.48	52.60	-4	2,888	-0.14%
2020/12/15	4	51.50	3	50.90	50.90	1	2,928	0.03%
2020/12/14	6	51.97	1	52.20	52.10	5	3,055	0.16%
2020/12/11	12	51.43	0	0.00	51.60	12	3,064	0.39%
2020/12/10	5	52.42	0	0.00	52.00	5	3,077	0.16%
2020/12/08	0	0.00	5	54.30	54.00	-5	3,029	-0.17%
2020/12/04	2	53.45	0	0.00	53.20	2	3,079	0.06%
2020/12/03	18	53.92	2	53.90	53.80	16	3,101	0.52%
2020/12/02	15	54.83	0	0.00	54.80	15	3,198	0.47%
2020/12/01	13	55.12	0	0.00	55.40	13	3,251	0.40%
2020/11/30	102	56.20	1	56.00	56.30	101	3,454	2.92%	大買/鉅額交易
2020/11/25	1	54.10	2	54.35	54.10	-1	3,438	-0.03%
2020/11/24	1	54.00	2	54.05	53.90	-1	3,491	-0.03%
2020/11/23	1	54.40	0	0.00	54.60	1	3,505	0.03%
2020/11/20	5	53.78	0	0.00	53.80	5	3,561	0.14%
2020/11/19	3	53.60	0	0.00	53.50	3	3,719	0.08%
2020/11/18	3	53.47	1	53.40	53.60	2	3,768	0.05%
2020/11/16	1	53.80	0	0.00	53.70	1	4,020	0.02%
2020/11/13	2	54.50	0	0.00	54.30	2	4,274	0.05%
2020/11/12	6	54.27	6	54.05	53.90	0	4,411	0.00%
2020/11/11	2	54.40	0	0.00	54.00	2	4,475	0.04%
2020/11/10	5	54.70	0	0.00	54.30	5	4,548	0.11%
2020/11/09	0	0.00	10	56.40	55.40	-10	4,603	-0.22%
2020/11/06	0	0.00	12	56.93	56.20	-12	4,648	-0.26%
2020/11/02	1	57.00	0	0.00	56.80	1	5,129	0.02%
2020/10/30	2	59.40	10	59.20	58.50	-8	5,278	-0.15%
2020/10/29	1	58.50	3	59.33	60.10	-2	5,480	-0.04%
2020/10/28	1	60.00	1	59.80	59.80	0	5,837	0.00%
2020/10/27	0	0.00	2	60.75	60.70	-2	5,965	-0.03%
2020/10/26	1	61.70	2	61.55	61.50	-1	6,063	-0.02%
2020/10/23	1	62.00	3	62.00	62.00	-2	6,135	-0.03%
2020/10/21	1	63.10	0	0.00	63.30	1	6,184	0.02%
2020/10/20	1	63.20	0	0.00	63.20	1	6,218	0.02%
2020/10/16	1	62.70	13	61.98	61.90	-12	6,337	-0.19%
2020/10/15	1	64.60	3	64.97	64.50	-2	6,330	-0.03%
2020/10/14	9	64.74	2	64.40	63.80	7	6,313	0.11%
2020/10/13	10	64.00	1	64.00	64.30	9	6,292	0.14%
2020/10/12	2	63.60	0	0.00	63.40	2	6,287	0.03%
2020/10/07	4	63.30	2	63.90	63.50	2	6,339	0.03%
2020/10/05	0	0.00	1	62.80	63.20	-1	6,334	-0.02%
2020/09/30	0	0.00	1	62.10	62.10	-1	6,334	-0.02%
2020/09/29	3	60.67	7	65.64	61.00	-4	6,342	-0.06%
2020/09/28	0	0.00	2	63.60	63.70	-2	6,247	-0.03%
2020/09/25	1	59.90	0	0.00	59.70	1	6,317	0.02%
2020/09/24	3	61.50	0	0.00	60.70	3	6,318	0.05%
2020/09/23	4	63.65	2	64.25	62.50	2	6,307	0.03%
2020/09/22	0	0.00	1	63.00	62.50	-1	6,259	-0.02%
2020/09/21	1	62.30	1	62.20	62.30	0	6,258	0.00%
2020/09/18	1	63.50	13	64.08	63.20	-12	6,255	-0.19%
2020/09/17	16	62.94	10	63.36	63.10	6	6,198	0.10%
2020/09/15	0	0.00	1	61.50	61.00	-1	6,084	-0.02%
2020/09/14	0	0.00	3	60.63	60.70	-3	6,074	-0.05%
2020/09/11	2	59.40	11.5	58.85	59.30	-9.5	6,085	-0.16%
2020/09/10	2	60.50	0	0.00	60.40	2	6,095	0.03%
2020/09/09	15	60.75	16	60.04	61.10	-1	6,120	-0.02%
2020/09/08	7	60.49	7	60.96	60.10	0	6,064	0.00%
2020/09/07	15	60.81	2	60.65	59.40	13	6,045	0.22%
2020/09/04	7	64.61	7	64.11	64.00	0	5,928	0.00%
2020/09/03	7	66.29	15	66.76	65.80	-8	5,879	-0.14%
2020/09/02	5	62.54	2	63.10	63.00	3	5,700	0.05%
2020/09/01	7	62.86	0	0.00	61.70	7	5,711	0.12%
2020/08/31	5	62.96	5	63.18	62.80	0	5,677	0.00%
2020/08/28	1	62.80	2	62.10	63.20	-1	5,652	-0.02%
2020/08/27	3	61.87	1	63.00	62.00	2	5,639	0.04%
2020/08/26	1	62.60	1	63.30	62.50	0	5,637	0.00%
2020/08/25	15	62.53	8	63.45	64.00	7	5,611	0.12%
2020/08/24	2	61.25	8	61.70	60.70	-6	5,509	-0.11%
2020/08/21	10	60.93	5	60.60	60.60	5	5,541	0.09%
2020/08/20	8	61.29	24	60.13	59.00	-16	5,510	-0.29%
2020/08/19	9	64.69	10	65.25	65.50	-1	5,434	-0.02%
2020/08/18	23	63.49	21	63.99	63.10	2	5,226	0.04%
2020/08/17	1	62.00	2	62.90	62.20	-1	5,146	-0.02%
2020/08/14	25	63.56	27	63.67	63.50	-2	5,108	-0.04%
2020/08/13	11	62.33	2	63.50	61.60	9	5,105	0.18%
2020/08/12	20	61.85	1	62.00	62.00	19	5,154	0.37%
2020/08/11	0	0.00	1	60.60	60.30	-1	5,213	-0.02%
2020/08/10	3	60.83	4	60.35	60.10	-1	5,196	-0.02%
2020/08/07	6	61.07	2	62.40	62.90	4	5,354	0.07%
2020/08/06	4	63.15	23	62.70	62.80	-19	5,333	-0.36%
2020/08/05	5	60.38	4	60.08	60.10	1	5,261	0.02%
2020/08/04	7	58.34	0	0.00	58.90	7	5,531	0.13%
2020/08/03	22	60.15	8	58.74	60.00	14	5,663	0.25%
2020/07/31	5	53.02	2	55.25	55.30	3	5,404	0.06%
2020/07/30	2	52.35	7	55.03	52.00	-5	5,289	-0.09%
2020/07/29	0	0.00	5	54.00	54.30	-5	5,230	-0.10%
2020/07/27	1	52.50	3	52.43	52.50	-2	5,151	-0.04%
2020/07/24	1	52.00	2	53.70	51.80	-1	5,195	-0.02%
2020/07/23	5	53.00	0	0.00	54.10	5	5,195	0.10%
2020/07/22	1	53.30	1	53.40	53.60	0	5,164	0.00%
2020/07/21	1	52.20	2	52.10	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	1	49.70	51.40	-1	5,104	-0.02%
2020/07/17	1	51.00	1	51.10	50.10	0	5,108	0.00%
2020/07/15	2	51.40	5	51.58	51.00	-3	5,084	-0.06%
2020/07/14	0	0.00	1.5	49.48	49.25	-1.5	5,038	-0.03%
2020/07/13	2	48.55	11	49.24	49.00	-9	5,031	-0.18%
2020/07/10	10	48.79	1	48.55	48.40	9	5,048	0.18%
2020/07/08	1	50.50	1	51.00	50.90	0	5,027	0.00%
2020/07/07	9	55.79	0	0.00	52.80	9	5,017	0.18%
2020/07/06	6	55.00	2	55.40	56.30	4	5,016	0.08%
2020/07/03	0	0.00	1	51.90	52.00	-1	4,914	-0.02%
2020/07/02	1	51.20	4	51.43	51.50	-3	4,903	-0.06%
2020/07/01	3	51.40	0	0.00	51.00	3	4,909	0.06%
2020/06/29	0	0.00	1	50.50	50.30	-1	4,940	-0.02%
2020/06/24	1	50.10	40	50.00	50.00	-39	4,948	-0.79%
2020/06/23	0	0.00	1	51.20	50.30	-1	4,989	-0.02%
2020/06/18	1	50.90	2	51.00	51.50	-1	5,024	-0.02%
2020/06/17	2	50.25	0	0.00	50.20	2	5,028	0.04%
2020/06/16	0	0.00	1	50.60	50.80	-1	5,064	-0.02%
2020/06/15	2	49.48	0	0.00	49.15	2	5,076	0.04%
2020/06/12	1	48.50	0	0.00	48.80	1	5,072	0.02%
2020/06/11	0	0.00	1	50.10	49.90	-1	5,050	-0.02%
2020/06/10	40	50.10	1	50.10	51.20	39	5,044	0.77%
2020/06/09	3	50.20	0	0.00	50.30	3	5,048	0.06%
2020/06/08	1	50.60	5	50.84	50.20	-4	4,972	-0.08%
2020/06/04	2	52.35	10	53.00	52.80	-8	4,912	-0.16%
2020/06/03	7	53.50	6	52.20	52.40	1	4,887	0.02%
2020/06/02	0	0.00	13	53.42	53.10	-13	4,841	-0.27%
2020/06/01	1	53.20	10	52.94	52.50	-9	4,793	-0.19%
2020/05/29	4	53.20	3	53.40	53.60	1	4,727	0.02%
2020/05/28	3	55.50	1	55.10	53.90	2	4,680	0.04%
2020/05/27	1	54.50	2	55.10	53.60	-1	4,567	-0.02%
2020/05/26	2	54.40	6	54.42	54.50	-4	4,522	-0.09%
2020/05/25	0	0.00	15	52.67	53.50	-15	4,417	-0.34%
2020/05/22	4	52.65	4	52.90	51.40	0	4,350	0.00%
2020/05/21	2	52.30	1	52.00	52.00	1	4,312	0.02%
2020/05/20	4	52.10	5	52.40	52.40	-1	4,264	-0.02%
2020/05/19	7	52.11	9	52.23	53.00	-2	4,157	-0.05%
2020/05/18	11	50.84	51	51.35	51.10	-40	4,019	-1.00%
2020/05/15	6	49.71	5	50.56	49.50	1	3,862	0.03%
2020/05/14	10	50.46	33	50.30	49.20	-23	3,760	-0.61%
2020/05/13	8	48.99	7	49.15	49.55	1	3,537	0.03%
2020/05/12	8	48.15	48	48.67	49.50	-40	3,465	-1.15%
2020/05/11	6	49.08	17	47.16	48.00	-11	3,351	-0.33%
2020/05/08	2	45.00	10	45.33	45.80	-8	2,916	-0.27%
2020/05/07	10	41.65	37	40.50	41.65	-27	2,592	-1.04%
2020/05/05	3	39.97	1	40.00	39.85	2	2,508	0.08%
2020/04/30	0	0.00	2	39.40	39.20	-2	2,467	-0.08%
2020/04/29	29	40.45	2	39.80	39.20	27	2,505	1.08%
2020/04/28	11	38.75	1	38.90	39.00	10	2,471	0.40%
2020/04/27	0	0.00	6	38.63	38.65	-6	2,479	-0.24%
2020/04/24	6	38.15	0	0.00	37.90	6	2,474	0.24%
2020/04/23	0	0.00	2	37.55	37.55	-2	2,469	-0.08%
2020/04/22	0	0.00	7	35.40	36.40	-7	2,491	-0.28%
2020/04/21	5	37.95	0	0.00	36.45	5	2,483	0.20%
2020/04/20	2	37.28	1	37.40	37.50	1	2,494	0.04%
2020/04/17	1	38.65	1	37.50	37.70	0	2,524	0.00%
2020/04/15	3	37.63	1	37.50	37.50	2	2,582	0.08%
2020/04/13	2	37.00	0	0.00	36.95	2	2,640	0.08%
2020/04/10	3	37.07	0	0.00	36.75	3	2,724	0.11%
2020/04/09	0	0.00	6	36.78	36.50	-6	2,791	-0.21%
2020/04/08	4	35.08	3	35.65	35.70	1	2,758	0.04%
2020/04/07	1	33.30	0	0.00	34.10	1	2,841	0.04%
2020/04/06	1	32.45	8	32.04	32.65	-7	3,109	-0.23%
2020/04/01	7	31.51	3	32.00	31.60	4	3,169	0.13%
2020/03/31	2	30.90	0	0.00	31.40	2	3,135	0.06%
2020/03/30	0	0.00	2	30.60	30.90	-2	3,143	-0.06%
2020/03/27	3	30.67	7	30.98	30.45	-4	3,144	-0.13%
2020/03/26	7	29.82	0	0.00	29.90	7	3,114	0.22%
2020/03/23	0	0.00	3	28.80	27.65	-3	3,177	-0.09%
2020/03/20	6	31.40	0	0.00	29.30	6	3,268	0.18%
2020/03/18	1	33.10	0	0.00	32.55	1	3,306	0.03%
2020/03/16	4	33.83	0	0.00	33.10	4	3,416	0.12%
2020/03/13	0	0.00	2	32.10	32.90	-2	3,534	-0.06%
2020/03/12	0	0.00	4	36.43	35.50	-4	3,665	-0.11%
2020/03/10	2	37.60	0	0.00	37.60	2	3,913	0.05%
2020/03/06	0	0.00	2	40.03	39.70	-2	3,962	-0.05%
2020/03/05	2	40.98	0	0.00	40.70	2	3,994	0.05%
2020/03/03	10	41.45	12	41.28	41.40	-2	4,094	-0.05%
2020/03/02	0	0.00	6	40.07	40.00	-6	4,104	-0.15%
2020/02/27	30	40.58	10	40.75	39.50	20	4,139	0.48%
2020/02/26	1	41.70	8	41.08	40.90	-7	4,277	-0.16%
2020/02/24	5	40.80	0	0.00	41.15	5	4,413	0.11%
2020/02/21	12	40.37	0	0.00	40.20	12	4,407	0.27%
2020/02/20	13	41.26	2	40.70	40.80	11	4,429	0.25%
2020/02/18	3	41.15	4	41.15	40.90	-1	4,619	-0.02%
2020/02/17	10	40.95	2	41.00	40.80	8	4,724	0.17%
2020/02/13	9	42.10	0	0.00	41.80	9	4,853	0.19%
2020/02/12	2	41.95	0	0.00	41.90	2	5,027	0.04%
2020/02/11	2	41.85	0	0.00	41.70	2	5,179	0.04%
2020/02/07	1	41.90	7	42.24	41.65	-6	5,733	-0.10%
2020/02/06	1	43.10	11	43.26	43.10	-10	6,520	-0.15%
2020/02/05	1	43.05	0	0.00	43.05	1	6,803	0.01%
2020/02/04	20	43.45	0	0.00	43.35	20	6,830	0.29%
2020/01/31	0	0.00	11	44.18	44.25	-11	6,815	-0.16%
2020/01/30	2	43.65	6	42.59	43.10	-4	6,825	-0.06%
2020/01/17	0	0.00	4	46.08	45.90	-4	6,900	-0.06%
2020/01/16	5	45.66	3	45.88	46.00	2	6,901	0.03%
2020/01/15	1	45.00	10	45.00	45.00	-9	6,900	-0.13%
2020/01/14	2	45.58	2	45.40	45.45	0	6,923	0.00%
2020/01/13	1	45.10	5	44.94	45.25	-4	6,986	-0.06%
2020/01/10	3	44.32	3	44.07	44.70	0	7,025	0.00%
2020/01/09	1	43.80	1	43.80	44.00	0	6,990	0.00%
2020/01/08	2	43.68	16	43.05	43.20	-14	6,972	-0.20%
2020/01/07	1	43.25	0	0.00	42.60	1	6,929	0.01%
2020/01/06	14	43.74	14.2	44.06	42.90	-0.2	6,900	0.00%
2020/01/03	1	46.05	3	45.05	45.65	-2	6,836	-0.03%
2020/01/02	14	46.76	1	47.00	46.75	13	6,798	0.19%
2019/12/31	35.2	47.55	35	47.06	47.35	0.2	6,846	0.00%
2019/12/30	28	47.81	13	47.12	48.20	15	6,774	0.22%
2019/12/27	2	45.23	6	45.20	45.25	-4	6,496	-0.06%
2019/12/26	1	44.20	1	44.20	44.10	0	6,427	0.00%
2019/12/25	0	0.00	6	43.97	43.70	-6	6,480	-0.09%
2019/12/24	1	44.40	0	0.00	44.00	1	6,531	0.02%
2019/12/23	3	44.63	0	0.00	44.55	3	6,546	0.05%
2019/12/20	24	45.52	20	45.96	44.45	4	6,597	0.06%
2019/12/19	1	44.95	29	45.08	45.10	-28	6,533	-0.43%
2019/12/18	1	44.35	0	0.00	44.35	1	6,542	0.02%
2019/12/17	22	44.91	15	45.26	44.70	7	6,609	0.11%
2019/12/16	1	44.80	7	44.65	44.45	-6	6,544	-0.09%
2019/12/13	0	0.00	106	44.00	43.65	-106	6,497	-1.63%	大賣/鉅額交易
2019/12/12	18	44.68	1	45.00	45.00	17	6,451	0.26%
2019/12/11	11	43.67	1	43.90	43.95	10	6,394	0.16%
2019/12/10	47	44.99	41	44.84	44.20	6	6,374	0.09%
2019/12/09	5	44.67	10	44.65	45.55	-5	6,283	-0.08%
2019/12/06	4	43.84	14	44.66	43.20	-10	6,124	-0.16%
2019/12/04	4	43.00	12	42.68	42.80	-8	5,925	-0.14%
2019/12/03	18	42.71	1	42.25	43.50	17	5,931	0.29%
2019/12/02	4	42.43	8	41.92	41.70	-4	5,887	-0.07%
2019/11/29	9	44.03	9	43.11	42.65	0	5,860	0.00%
2019/11/27	4	43.74	15	43.52	43.35	-11	5,937	-0.19%
2019/11/26	3	43.60	7	44.02	43.95	-4	5,982	-0.07%
2019/11/25	12	44.23	12	43.96	43.80	0	6,024	0.00%
2019/11/22	1	43.80	15	43.25	43.05	-14	5,904	-0.24%
2019/11/21	11	42.38	5	42.62	42.75	6	5,881	0.10%
2019/11/19	1	42.10	2	42.48	41.85	-1	6,173	-0.02%
2019/11/18	4	42.79	0	0.00	42.45	4	6,377	0.06%
2019/11/15	5	42.99	13	42.92	42.50	-8	6,449	-0.12%
2019/11/14	4	41.71	9	42.27	42.65	-5	6,527	-0.08%
2019/11/13	5	41.74	1	41.60	41.60	4	6,578	0.06%
2019/11/12	7	41.56	3	41.38	41.50	4	6,679	0.06%
2019/11/11	15	41.64	3	40.85	40.80	12	6,863	0.17%
2019/11/08	4	42.93	8	42.99	44.10	-4	6,978	-0.06%
2019/11/07	10	42.85	35	43.28	42.90	-25	7,406	-0.34%
2019/11/06	22	44.46	26	44.04	43.30	-4	7,756	-0.05%
2019/11/05	76	42.95	17	43.32	44.05	59	7,513	0.79%
2019/11/04	4	40.30	16	39.92	41.05	-12	6,716	-0.18%
2019/11/01	2	37.53	0	0.00	37.35	2	6,441	0.03%
2019/10/31	11	37.66	2	37.70	38.00	9	6,451	0.14%
2019/10/30	6	38.12	6	38.07	37.85	0	6,523	0.00%
2019/10/29	2	38.60	2	38.85	38.10	0	6,552	0.00%
2019/10/25	27	39.20	0	0.00	39.20	27	6,523	0.41%
2019/10/24	1	39.40	2	39.23	39.35	-1	6,450	-0.02%
2019/10/23	11	39.85	10	39.12	38.60	1	6,442	0.02%
2019/10/22	0	0.00	2	39.00	38.95	-2	6,487	-0.03%
2019/10/21	8	38.96	11	39.25	38.80	-3	6,538	-0.05%
2019/10/18	2	38.53	6	38.41	38.40	-4	6,464	-0.06%
2019/10/17	0	0.00	1	37.80	37.95	-1	6,408	-0.02%
2019/10/16	6	37.12	0	0.00	37.45	6	6,441	0.09%
2019/10/15	2	36.75	2	37.10	36.90	0	6,461	0.00%
2019/10/14	0	0.00	5	36.80	36.65	-5	6,459	-0.08%
2019/10/09	2	36.90	2	37.00	36.80	0	6,430	0.00%
2019/10/08	1	37.60	0	0.00	37.60	1	6,393	0.02%
2019/10/07	0	0.00	53	38.71	38.65	-53	6,324	-0.84%
2019/10/04	4	36.88	1	37.00	36.65	3	6,187	0.05%
2019/10/03	0	0.00	10	37.15	37.60	-10	6,099	-0.16%
2019/10/02	0	0.00	1	37.70	37.40	-1	6,086	-0.02%
2019/10/01	8	36.75	1	36.85	37.50	7	6,093	0.11%
2019/09/27	7	37.57	0	0.00	37.70	7	6,045	0.12%
2019/09/25	1	40.30	1	39.75	39.75	0	5,960	0.00%
2019/09/24	1	40.00	10	39.77	39.65	-9	5,910	-0.15%
2019/09/23	28	40.51	16	39.73	39.70	12	5,875	0.20%
2019/09/19	0	0.00	16	39.61	39.70	-16	5,713	-0.28%
2019/09/17	6	38.76	1	39.30	38.75	5	5,646	0.09%
2019/09/16	0	0.00	5	39.40	39.05	-5	5,621	-0.09%
2019/09/12	5	38.40	6	38.57	38.60	-1	5,580	-0.02%
2019/09/11	1	37.50	9	37.68	37.60	-8	5,545	-0.14%
2019/09/09	22	39.39	9	39.49	38.75	13	5,429	0.24%
2019/09/06	13	38.73	2	38.70	38.65	11	5,360	0.21%
2019/09/05	1	38.60	1	38.65	38.70	0	5,331	0.00%
2019/09/04	2	38.43	10	38.25	38.65	-8	5,283	-0.15%
2019/09/03	0	0.00	2	38.60	38.05	-2	5,259	-0.04%
2019/09/02	10	38.05	0	0.00	38.00	10	5,235	0.19%
2019/08/30	7	38.99	16	38.44	38.00	-9	5,193	-0.17%
2019/08/29	1	38.10	1	38.00	38.45	0	5,041	0.00%
2019/08/28	0	0.00	5	38.50	38.50	-5	4,961	-0.10%
2019/08/27	0	0.00	1	38.35	37.65	-1	4,855	-0.02%
2019/08/26	12	37.99	13	37.96	37.65	-1	4,812	-0.02%
2019/08/23	15	39.67	45	39.25	39.50	-30	4,725	-0.63%
2019/08/22	30	41.09	29	41.05	40.35	1	4,597	0.02%
2019/08/21	67	40.20	6	40.23	41.50	61	4,352	1.40%
2019/08/20	20	39.30	2	39.13	38.70	18	4,111	0.44%
2019/08/19	94	40.17	5	39.65	39.30	89	4,024	2.21%
2019/08/16	12	39.48	11	39.97	38.80	1	3,812	0.03%
2019/08/15	52	39.72	1	39.05	39.30	51	3,673	1.39%
2019/08/14	2	40.60	0	0.00	41.10	2	3,505	0.06%
2019/08/13	8	42.54	8	41.74	41.75	0	3,241	0.00%
2019/08/12	21	40.98	22	41.50	42.70	-1	2,930	-0.03%
2019/08/08	10	38.26	30	39.13	39.30	-20	2,351	-0.85%
2019/08/07	0	0.00	5	35.60	35.75	-5	1,848	-0.27%
2019/08/05	2	33.00	0	0.00	32.95	2	1,691	0.12%
2019/08/02	1	34.00	0	0.00	33.80	1	1,692	0.06%
2019/08/01	3	34.97	5	35.31	34.90	-2	1,663	-0.12%
2019/07/31	0	0.00	4	34.85	35.25	-4	1,583	-0.25%
2019/07/29	1	34.00	0	0.00	33.70	1	1,525	0.07%
2019/07/25	0	0.00	2	35.10	35.30	-2	1,480	-0.14%
2019/07/24	4	34.88	1	35.50	35.05	3	1,462	0.21%
2019/07/23	0	0.00	13	33.55	34.25	-13	1,394	-0.93%
2019/07/19	0	0.00	5	32.85	32.90	-5	1,310	-0.38%
2019/07/18	1	33.35	1	33.15	32.60	0	1,302	0.00%
2019/07/17	15	32.68	2	32.55	32.70	13	1,280	1.02%
2019/07/16	1	31.55	2	31.85	31.80	-1	1,255	-0.08%
2019/07/12	2	31.30	0	0.00	31.25	2	1,405	0.14%
2019/07/11	1	31.40	0	0.00	31.45	1	1,532	0.07%
2019/07/08	1	31.90	1	32.00	32.00	0	1,815	0.00%
2019/07/04	5	33.70	1	33.70	33.65	4	1,809	0.22%
2019/07/03	5	33.70	0	0.00	33.55	5	1,790	0.28%
2019/07/02	2	33.88	1	33.60	33.95	1	1,808	0.06%
2019/07/01	2	33.85	0	0.00	33.90	2	1,803	0.11%
2019/06/28	1	33.10	0	0.00	32.90	1	1,803	0.06%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/24	6	32.84	0	0.00	33.10	6	1,909	0.31%
2019/06/21	4	33.53	7	33.37	33.40	-3	1,954	-0.15%
2019/06/20	0	0.00	3	32.73	32.70	-3	1,925	-0.16%
2019/06/19	3	32.23	0	0.00	32.15	3	1,931	0.16%
2019/06/18	2	32.13	1	31.85	31.85	1	1,938	0.05%
2019/06/17	1	32.15	0	0.00	31.95	1	1,952	0.05%
2019/06/14	1	32.10	0	0.00	31.90	1	1,969	0.05%
2019/06/10	0	0.00	2	32.05	32.00	-2	2,079	-0.10%
2019/06/05	0	0.00	1	31.70	31.45	-1	2,101	-0.05%
2019/06/03	0	0.00	3	31.22	31.15	-3	2,143	-0.14%
2019/05/30	2	30.70	1	30.90	31.10	1	2,233	0.04%
2019/05/29	0	0.00	1	30.45	30.50	-1	2,255	-0.04%
2019/05/28	1	30.20	1	30.10	30.55	0	2,283	0.00%
2019/05/24	4	29.30	1	29.75	29.05	3	2,280	0.13%
2019/05/23	4	29.90	0	0.00	29.50	4	2,260	0.18%
2019/05/22	1	30.70	0	0.00	30.45	1	2,272	0.04%
2019/05/21	2	30.68	0	0.00	30.50	2	2,261	0.09%
2019/05/17	1	31.25	4	30.45	30.40	-3	2,283	-0.13%
2019/05/16	2	31.35	0	0.00	31.05	2	2,284	0.09%
2019/05/13	4	32.19	5	32.14	32.00	-1	2,325	-0.04%
2019/05/10	16	34.22	0	0.00	33.40	16	2,351	0.68%
2019/05/09	1	35.00	5	35.20	34.80	-4	2,330	-0.17%
2019/05/08	2	35.65	0	0.00	35.80	2	2,314	0.09%
2019/05/07	0	0.00	1	36.30	36.25	-1	2,297	-0.04%
2019/05/06	2	36.30	0	0.00	36.15	2	2,309	0.09%
2019/05/03	3	37.00	0	0.00	37.00	3	2,309	0.13%
2019/05/02	0	0.00	2	37.05	37.00	-2	2,306	-0.09%
2019/04/30	1	36.45	0	0.00	36.20	1	2,300	0.04%
2019/04/29	5	36.30	0	0.00	36.20	5	2,297	0.22%
2019/04/26	1	37.05	1	37.00	37.10	0	2,277	0.00%
2019/04/23	1	38.50	25	38.34	38.15	-24	2,274	-1.06%
2019/04/22	1	38.40	13	38.36	38.40	-12	2,249	-0.53%
2019/04/19	9	38.37	2	38.80	38.20	7	2,243	0.31%
2019/04/18	0	0.00	37	37.75	37.55	-37	2,146	-1.72%
2019/04/17	70	39.22	26	38.85	38.50	44	2,105	2.09%
2019/04/16	9	38.65	4	38.64	38.45	5	1,992	0.25%
2019/04/15	14	37.91	5	38.35	39.15	9	1,931	0.47%
2019/04/09	1	36.10	0	0.00	36.00	1	1,715	0.06%
2019/04/08	6	36.21	0	0.00	36.15	6	1,707	0.35%
2019/04/02	1	35.45	0	0.00	35.55	1	1,754	0.06%
2019/03/29	2	35.30	6	35.34	35.30	-4	1,754	-0.23%
2019/03/28	3	36.00	0	0.00	35.70	3	1,726	0.17%
2019/03/25	1	36.65	0	0.00	36.75	1	1,734	0.06%
2019/03/21	2	37.40	0	0.00	37.75	2	1,822	0.11%
2019/03/19	10	37.35	0	0.00	37.40	10	1,840	0.54%
2019/03/18	0	0.00	1	36.90	37.20	-1	1,857	-0.05%
2019/03/15	2	37.25	0	0.00	37.15	2	1,884	0.11%
2019/03/12	1	38.60	0	0.00	38.75	1	2,032	0.05%
2019/03/08	3	39.08	0	0.00	39.00	3	2,143	0.14%
2019/03/07	4	39.96	0	0.00	39.60	4	2,160	0.19%
2019/03/06	9	40.87	6	41.04	40.75	3	2,195	0.14%
2019/02/25	0	0.00	3	39.37	39.40	-3	2,323	-0.13%
2019/02/22	2	39.83	1	39.80	39.60	1	2,318	0.04%
2019/02/21	0	0.00	1	40.00	40.35	-1	2,306	-0.04%
2019/02/20	1	39.75	0	0.00	39.70	1	2,283	0.04%
2019/02/19	1	40.15	1	39.65	39.85	0	2,275	0.00%
2019/02/18	3	39.70	0	0.00	39.65	3	2,250	0.13%
2019/02/11	0	0.00	4	39.25	39.25	-4	2,133	-0.19%
2019/01/28	1	38.20	3	38.25	38.10	-2	2,070	-0.10%
2019/01/15	0	0.00	1	37.00	36.90	-1	2,048	-0.05%
2019/01/08	3	37.00	0	0.00	37.05	3	2,001	0.15%
2018/12/25	0	0.00	2	38.75	38.15	-2	2,068	-0.10%
2018/12/24	3	38.35	0	0.00	38.35	3	2,046	0.15%
2018/12/19	1	38.20	0	0.00	37.60	1	2,035	0.05%
2018/12/14	0	0.00	6	40.15	40.80	-6	1,974	-0.30%
2018/12/13	4	39.55	0	0.00	39.50	4	1,936	0.21%
2018/12/12	2	40.70	0	0.00	39.95	2	1,940	0.10%
2018/12/07	1	40.05	0	0.00	41.00	1	1,952	0.05%
2018/12/06	0	0.00	1	41.00	39.20	-1	1,912	-0.05%
2018/12/05	2	41.53	0	0.00	41.40	2	1,870	0.11%
2018/12/03	2	40.95	4	39.79	40.95	-2	1,856	-0.11%
2018/11/30	2	38.90	2	39.20	38.70	0	1,851	0.00%
2018/11/29	3	39.20	5	39.28	39.20	-2	1,870	-0.11%
2018/11/28	8	38.06	5	38.03	38.00	3	1,890	0.16%
2018/11/27	2	37.35	1	37.80	37.80	1	1,944	0.05%
2018/11/22	5	36.30	0	0.00	34.60	5	2,359	0.21%
2018/11/09	11	33.97	10	34.40	34.10	1	2,579	0.04%
2018/10/17	0	0.00	1	36.60	36.55	-1	2,761	-0.04%
2018/10/11	1	35.45	0	0.00	35.10	1	3,045	0.03%
2018/10/09	1	40.60	0	0.00	39.00	1	3,019	0.03%
2018/10/05	1	41.60	14	40.55	40.55	-13	3,008	-0.43%
2018/09/27	4	43.00	0	0.00	44.20	4	2,987	0.13%
2018/09/26	0	0.00	3	44.02	43.70	-3	2,985	-0.10%
2018/09/25	2	43.15	0	0.00	43.30	2	3,023	0.07%
2018/09/21	0	0.00	4	43.49	43.85	-4	3,078	-0.13%
2018/09/20	3	42.13	2	43.50	41.90	1	3,210	0.03%
2018/09/19	2	44.10	0	0.00	44.10	2	3,237	0.06%
2018/09/14	1	43.90	0	0.00	44.40	1	3,207	0.03%
2018/09/11	0	0.00	1	45.00	45.20	-1	3,181	-0.03%
2018/09/10	2	45.50	3	45.00	44.05	-1	3,236	-0.03%
2018/09/07	3	47.32	5	47.13	45.25	-2	3,224	-0.06%
2018/09/06	0	0.00	5	47.95	49.15	-5	3,176	-0.16%
2018/09/05	5	48.05	9	48.10	48.20	-4	3,136	-0.13%
2018/09/04	2	49.25	0	0.00	49.00	2	3,106	0.06%
2018/09/03	9	49.90	2	49.60	48.80	7	3,051	0.23%
2018/08/31	3	49.45	4	49.73	50.30	-1	2,962	-0.03%
2018/08/30	1	47.30	6	47.18	47.60	-5	2,741	-0.18%
2018/08/29	0	0.00	15	46.95	47.20	-15	2,671	-0.56%
2018/08/28	5	46.10	5	44.90	44.60	0	2,691	0.00%
2018/08/23	0	0.00	3	44.80	44.80	-3	2,673	-0.11%
2018/08/22	11	44.56	26	44.57	44.50	-15	2,667	-0.56%
2018/08/21	2	43.88	5	44.05	44.00	-3	2,578	-0.12%
2018/08/16	0	0.00	10	41.90	41.85	-10	2,559	-0.39%
2018/08/13	0	0.00	6	42.40	42.10	-6	2,636	-0.23%
2018/08/03	0	0.00	30	42.30	42.45	-30	2,699	-1.11%
2018/08/02	1	43.00	0	0.00	43.00	1	2,693	0.04%
2018/08/01	0	0.00	5	43.85	44.40	-5	2,676	-0.19%
2018/07/30	1	42.90	0	0.00	42.70	1	2,714	0.04%
2018/07/27	32	44.18	0	0.00	43.50	32	2,725	1.17%
2018/07/26	5	43.66	0	0.00	44.15	5	2,661	0.19%
2018/07/25	2	44.30	2	44.58	44.05	0	2,686	0.00%
2018/07/23	1	42.65	0	0.00	43.00	1	2,683	0.04%
2018/07/20	11	44.46	1	44.00	43.70	10	2,688	0.37%
2018/07/19	27	45.14	1	45.05	44.80	26	2,662	0.98%
2018/07/18	8	44.81	9	45.67	46.45	-1	2,624	-0.04%
2018/07/17	1	43.00	0	0.00	42.25	1	2,502	0.04%
2018/07/12	2	43.85	5	43.57	43.55	-3	2,677	-0.11%
2018/07/11	5	43.02	2	44.03	43.65	3	2,692	0.11%
2018/07/10	2	42.45	1	43.15	42.90	1	2,662	0.04%
2018/07/06	2	40.45	2	41.25	41.90	0	2,632	0.00%
2018/07/05	1	42.10	1	41.90	42.00	0	2,621	0.00%
2018/07/03	3	44.07	0	0.00	43.50	3	2,613	0.11%
2018/07/02	0	0.00	2	44.95	44.55	-2	2,564	-0.08%
2018/06/29	4	44.25	2	44.10	43.20	2	2,553	0.08%
2018/06/28	4	41.80	6	42.83	44.15	-2	2,405	-0.08%
2018/06/26	1	40.50	1	40.10	39.90	0	2,341	0.00%
2018/06/20	2	40.80	0	0.00	40.75	2	2,383	0.08%
2018/06/19	3	44.70	1	44.65	44.55	2	2,338	0.09%
2018/06/14	1	44.00	0	0.00	43.80	1	2,220	0.05%
2018/06/13	1	45.20	3.6	44.99	44.85	-2.6	2,199	-0.12%
2018/06/11	1	44.90	0	0.00	44.80	1	2,200	0.05%
2018/06/06	1	46.80	5	46.66	46.90	-4	2,247	-0.18%
2018/06/05	15	46.76	18	47.08	47.35	-3	2,178	-0.14%
2018/06/04	1	40.90	0	0.00	43.75	1	2,015	0.05%
2018/05/31	1	39.10	0	0.00	39.00	1	1,989	0.05%
2018/05/28	5	40.10	1	40.60	40.60	4	2,075	0.19%
2018/05/24	0	0.00	1	39.95	40.00	-1	2,092	-0.05%
2018/05/23	0	0.00	1	39.80	39.85	-1	2,111	-0.05%
2018/05/22	2	39.43	0	0.00	39.10	2	2,087	0.10%
2018/05/21	0	0.00	1	39.95	40.50	-1	2,103	-0.05%
2018/05/17	0	0.00	1	39.70	39.55	-1	2,136	-0.05%
2018/05/16	0	0.00	1	40.00	39.50	-1	2,181	-0.05%
2018/05/15	0	0.00	1	40.00	40.00	-1	2,209	-0.05%
2018/05/14	1	41.20	3	41.10	40.75	-2	2,261	-0.09%
2018/05/11	3	39.77	2	40.10	40.20	1	2,269	0.04%
2018/05/10	0	0.00	1	38.45	38.55	-1	2,244	-0.04%
2018/05/09	1	38.80	1	39.05	38.60	0	2,264	0.00%
2018/05/07	10	39.45	14	39.08	39.10	-4	2,314	-0.17%
2018/05/04	2	37.85	5	37.30	37.70	-3	2,350	-0.13%
2018/05/03	8	38.06	6	37.62	38.25	2	2,464	0.08%
2018/05/02	0	0.00	1	37.30	37.25	-1	2,633	-0.04%
2018/04/30	11	36.81	0	0.00	36.40	11	2,711	0.41%
2018/04/26	1	36.05	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%
2018/04/23	1	38.70	7	38.13	38.05	-6	2,763	-0.22%
2018/04/20	8	38.44	1	40.25	38.45	7	2,746	0.25%
2018/04/19	3	39.37	9	39.25	39.25	-6	2,672	-0.22%
2018/04/18	3	40.43	0	0.00	40.15	3	2,627	0.11%
2018/04/17	6	42.23	11	42.53	41.35	-5	2,613	-0.19%
2018/04/16	1	44.40	0	0.00	43.95	1	2,577	0.04%
2018/04/12	0	0.00	1	45.05	45.15	-1	2,570	-0.04%
2018/04/10	3	44.40	0	0.00	44.45	3	2,646	0.11%
2018/04/09	5	44.10	0	0.00	44.20	5	2,676	0.19%
2018/04/02	1	43.15	1	45.10	45.35	0	2,710	0.00%
2018/03/31	0	0.00	3	44.95	44.20	-3	2,674	-0.11%
2018/03/29	3	45.12	1	45.85	45.05	2	2,673	0.07%
2018/03/23	7	45.99	14	45.94	45.50	-7	2,650	-0.26%
2018/03/22	18	48.90	91	47.99	47.85	-73	2,630	-2.78%
2018/03/21	0	0.00	2	48.65	48.70	-2	2,644	-0.08%
2018/03/20	2	48.05	0	0.00	48.10	2	2,674	0.07%
2018/03/19	0	0.00	1	49.30	49.25	-1	2,712	-0.04%
2018/03/16	0	0.00	3	48.72	48.75	-3	2,730	-0.11%
2018/03/15	3	48.47	5	48.48	48.45	-2	2,769	-0.07%
2018/03/14	7	47.93	0	0.00	47.80	7	2,775	0.25%
2018/03/13	9	49.04	0	0.00	48.90	9	2,767	0.33%
2018/03/09	1	50.80	1	51.00	50.80	0	2,765	0.00%
2018/03/08	1	50.50	0	0.00	50.40	1	2,776	0.04%
2018/03/07	1	50.50	0	0.00	50.90	1	2,849	0.04%
2018/03/05	21	53.28	28	53.29	52.80	-7	2,915	-0.24%
2018/03/02	5	50.70	0	0.00	51.70	5	2,877	0.17%
2018/02/27	5	51.32	3	51.67	50.80	2	2,903	0.07%
2018/02/26	1	52.30	0	0.00	52.20	1	2,943	0.03%
2018/02/21	11	53.58	2	52.70	52.20	9	2,957	0.30%
2018/02/12	1	51.00	1	51.50	50.50	0	2,944	0.00%
2018/02/09	21	50.77	0	0.00	50.70	21	2,946	0.71%
2018/02/08	3	53.50	1	52.70	53.50	2	2,918	0.07%
2018/02/06	3	50.00	51	49.03	49.65	-48	2,897	-1.66%
2018/02/05	3	53.07	1	53.00	52.70	2	2,870	0.07%
2018/02/02	5	57.50	0	0.00	56.00	5	2,889	0.17%
2018/02/01	0	0.00	1	58.50	57.50	-1	2,945	-0.03%
2018/01/31	2	57.90	10	58.36	59.50	-8	2,934	-0.27%
2018/01/30	15	58.07	4	57.95	57.50	11	2,937	0.37%
2018/01/29	40	58.37	17	58.76	58.50	23	2,999	0.77%
2018/01/26	66	60.32	25	59.83	57.00	41	2,955	1.39%
2018/01/25	58	59.35	4	59.43	58.90	54	2,847	1.90%
2018/01/24	7	55.76	12	54.96	55.90	-5	2,779	-0.18%
2018/01/23	0	0.00	4	54.25	53.10	-4	2,776	-0.14%
2018/01/19	0	0.00	31	51.55	53.10	-31	2,819	-1.10%
2018/01/17	0	0.00	1	51.30	51.90	-1	2,844	-0.04%
2018/01/15	1	50.00	0	0.00	50.70	1	2,958	0.03%
2018/01/11	0	0.00	1	50.40	50.50	-1	3,278	-0.03%
2018/01/08	3	51.00	0	0.00	51.00	3	3,583	0.08%
2018/01/04	0	0.00	1	53.50	54.00	-1	3,698	-0.03%
2018/01/03	3	51.40	3	51.80	51.50	0	3,789	0.00%
2018/01/02	1	50.80	1	51.80	50.30	0	3,843	0.00%