建準 (2421)-永豐金-竹科券商分點個股進出

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
104.5
漲跌
▼0.5
漲幅
-0.48%
成交量
5,831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:13:30(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-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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	1.1	105.55	2	105.00	105.00	-0.9	4,446	-0.02%
2024/11/21	1	100.00	1	98.70	98.70	0	4,308	0.00%
2024/11/20	2	100.15	1	99.70	99.70	1	4,329	0.02%
2024/11/19	0	0.00	2	99.25	99.00	-2	4,352	-0.05%
2024/11/18	2.2	98.35	1	99.90	97.00	1.2	4,363	0.03%
2024/11/15	1	102.00	1	101.51	102.00	0	4,336	0.00%
2024/11/14	6	103.84	3.1	102.74	102.00	2.9	4,265	0.07%
2024/11/13	10	98.15	0	0.00	98.40	10	4,125	0.24%
2024/11/12	1	99.00	1	99.28	98.00	0	4,133	0.00%
2024/11/11	0	100.00	0	99.45	101.00	0	4,107	0.00%
2024/11/08	2	100.05	0	0.00	99.40	2	4,152	0.05%
2024/11/07	0.3	102.52	1	102.00	102.50	-0.7	4,196	-0.02%
2024/11/06	2.3	100.98	0	0.00	102.50	2.3	4,199	0.05%
2024/11/05	1	98.00	0	0.00	97.90	1	4,189	0.02%
2024/11/04	6	97.17	1	97.20	97.10	5	4,227	0.12%
2024/11/01	5	93.00	10	95.64	98.40	-5	4,257	-0.12%
2024/10/30	6	98.82	4	98.80	96.50	2	4,269	0.05%
2024/10/29	4	99.43	2.1	98.62	98.90	2	4,262	0.05%
2024/10/28	2.2	104.84	6	102.08	101.50	-3.9	4,215	-0.09%
2024/10/25	2	104.50	1.1	103.53	103.50	0.9	4,174	0.02%
2024/10/24	2	103.25	0	0.00	102.50	2	4,196	0.05%
2024/10/23	3	107.00	2	106.25	107.00	1	4,149	0.02%
2024/10/22	2	105.75	2	105.25	105.50	0	4,121	0.00%
2024/10/21	2	108.00	2.1	107.40	106.50	-0.1	4,102	0.00%
2024/10/18	5	111.50	10.1	110.22	108.50	-5.1	3,948	-0.13%
2024/10/17	7	108.93	61	110.72	108.50	-54	3,659	-1.48%
2024/10/16	71	108.76	30.8	106.32	108.50	40.2	3,333	1.21%
2024/10/15	5	99.32	2.1	99.61	99.30	2.9	2,902	0.10%
2024/10/14	26.4	101.57	23.1	99.77	98.10	3.3	2,848	0.12%
2024/10/11	4	99.00	5	98.54	102.00	-1	2,627	-0.04%
2024/10/09	0	0.00	1	92.80	92.80	-1	2,517	-0.04%
2024/10/08	0.1	93.60	0	0.00	94.60	0.1	2,537	0.00%
2024/10/04	1	93.60	0	0.00	93.50	1	2,663	0.04%
2024/10/01	3	93.20	0	0.00	93.60	3	2,713	0.11%
2024/09/30	0	93.80	0	0.00	92.40	0	2,769	0.00%
2024/09/26	5	96.50	1	95.70	95.00	4	2,825	0.14%
2024/09/25	0	95.80	2.1	96.49	96.00	-2.1	2,855	-0.07%
2024/09/19	0	93.30	0.1	95.00	95.30	-0.1	2,920	0.00%
2024/09/16	0	91.80	0	0.00	94.10	0	2,959	0.00%
2024/09/13	1	90.40	0	0.00	90.40	1	2,974	0.03%
2024/09/12	0	0.00	1	89.40	89.60	-1	3,015	-0.03%
2024/09/10	0.1	88.63	0	0.00	86.60	0.1	3,066	0.00%
2024/09/09	0	89.00	0	0.00	88.70	0	3,075	0.00%
2024/09/06	0	89.50	0	0.00	90.50	0	3,105	0.00%
2024/09/05	0	0.00	0.1	90.80	89.50	-0.1	3,132	0.00%
2024/09/04	0.2	89.20	0	0.00	88.30	0.2	3,191	0.00%
2024/09/03	0	94.20	0	0.00	93.20	0	3,231	0.00%
2024/09/02	0.1	95.96	0	0.00	94.60	0.1	3,311	0.00%
2024/08/30	0	0.00	1	96.00	96.20	-1	3,365	-0.03%
2024/08/28	0	96.50	0	0.00	95.80	0	3,535	0.00%
2024/08/27	0	0.00	1	96.00	97.00	-1	3,581	-0.03%
2024/08/26	0	95.20	0	0.00	95.60	0	3,606	0.00%
2024/08/22	0	95.30	5	94.70	95.20	-5	3,734	-0.13%
2024/08/21	1	94.99	47	94.94	94.30	-46	3,823	-1.20%
2024/08/20	19.1	95.88	18	95.20	96.00	1.1	3,818	0.03%
2024/08/19	21.1	94.20	0	0.00	94.10	21.1	3,837	0.55%
2024/08/16	30	92.98	0	0.00	93.10	30	3,862	0.78%
2024/08/15	0	90.90	0	0.00	91.80	0	3,877	0.00%
2024/08/13	0.1	92.10	0	0.00	93.00	0.1	3,879	0.00%
2024/08/12	0	92.05	0	0.00	92.20	0	3,885	0.00%
2024/08/09	2.5	93.99	17	94.06	92.20	-14.5	3,859	-0.38%
2024/08/08	16	93.21	5	92.06	94.40	11	3,780	0.29%
2024/08/07	8	90.65	4	90.70	92.10	4	3,792	0.11%
2024/08/06	0	87.90	0	0.00	87.80	0	3,862	0.00%
2024/08/05	0	0.00	3	87.60	87.30	-3	3,924	-0.08%
2024/08/02	1.4	97.07	0	0.00	97.00	1.4	3,915	0.03%
2024/08/01	0	0.00	3	98.30	100.00	-3	3,917	-0.08%
2024/07/30	0	91.50	2	91.30	96.00	-2	3,916	-0.05%
2024/07/29	0	95.50	1	94.20	92.70	-1	3,924	-0.03%
2024/07/26	3	96.40	0.2	97.00	97.20	2.9	3,936	0.07%
2024/07/23	0	0.00	1.5	100.27	101.50	-1.5	3,936	-0.04%
2024/07/22	0.1	97.40	2	98.15	97.30	-1.9	4,026	-0.05%
2024/07/19	0	102.50	0	0.00	103.00	0	4,034	0.00%
2024/07/18	0	103.00	2	102.50	103.00	-2	4,092	-0.05%
2024/07/17	3	104.67	0	0.00	106.00	3	4,093	0.07%
2024/07/16	0	0.00	1	104.50	104.00	-1	4,119	-0.02%
2024/07/15	0.5	104.00	4	103.00	104.00	-3.5	4,192	-0.08%
2024/07/12	1.1	103.56	0	0.00	104.50	1.1	4,254	0.03%
2024/07/11	0.1	105.16	4	104.50	106.00	-3.9	4,271	-0.09%
2024/07/10	2	106.25	1	106.00	106.00	1	4,331	0.02%
2024/07/09	4	106.50	2.5	105.60	108.00	1.5	4,367	0.03%
2024/07/08	1.1	107.57	0	0.00	108.50	1.1	4,344	0.03%
2024/07/05	1	109.00	2.1	111.24	111.50	-1.1	4,332	-0.03%
2024/07/04	0	108.92	0	0.00	109.00	0	4,386	0.00%
2024/07/03	0	110.00	1	110.00	110.00	-1	4,431	-0.02%
2024/07/02	0	112.00	1	111.50	111.50	-1	4,543	-0.02%
2024/07/01	0	112.50	0	0.00	112.50	0	4,603	0.00%
2024/06/28	1	115.00	0	0.00	115.00	1	4,744	0.02%
2024/06/26	2.1	113.52	14.4	113.93	114.00	-12.3	5,771	-0.21%
2024/06/25	1	114.00	3	111.00	114.50	-2	6,029	-0.03%
2024/06/24	1.6	113.50	1	114.50	114.50	0.6	6,351	0.01%
2024/06/21	0.3	114.00	2	113.75	114.50	-1.7	6,800	-0.02%
2024/06/20	1.2	112.58	1	112.50	113.00	0.2	6,943	0.00%
2024/06/19	0	0.00	6	110.00	112.00	-6	6,973	-0.09%
2024/06/17	1	111.00	0	0.00	109.00	1	7,065	0.01%
2024/06/14	1.1	111.02	0	0.00	112.00	1.1	7,189	0.02%
2024/06/12	0.1	108.45	6.1	107.51	109.50	-6	7,327	-0.08%
2024/06/11	15.1	110.40	17.3	108.86	108.50	-2.2	7,442	-0.03%
2024/06/07	8.1	112.27	1	113.00	111.00	7.1	7,701	0.09%
2024/06/06	6	116.92	2	115.00	115.50	4	7,775	0.05%
2024/06/05	0.1	116.00	0	0.00	117.00	0.1	7,812	0.00%
2024/06/04	2	118.75	3	118.17	117.00	-1	8,010	-0.01%
2024/06/03	5.1	120.89	5.1	119.50	120.00	0.1	8,330	0.00%
2024/05/31	0	0.00	4	117.63	118.00	-4	8,603	-0.05%
2024/05/30	1	115.00	8	114.63	115.00	-7	8,694	-0.08%
2024/05/29	3.3	117.50	1.1	116.50	117.50	2.2	8,895	0.02%
2024/05/28	8.1	118.06	23	119.11	116.50	-15	9,087	-0.16%
2024/05/27	5	115.90	15	116.53	117.50	-10	9,196	-0.11%
2024/05/24	2	111.50	2	112.00	112.00	0	9,253	0.00%
2024/05/23	1.1	113.05	5	114.00	113.50	-4	9,394	-0.04%
2024/05/22	2	115.50	0.3	116.00	115.50	1.7	9,767	0.02%
2024/05/21	0.1	114.50	2.2	114.95	114.50	-2.1	10,031	-0.02%
2024/05/20	0	0.00	1	114.00	114.00	-1	10,135	-0.01%
2024/05/17	5	113.50	0	0.00	114.00	5	10,330	0.05%
2024/05/16	3	112.50	4	114.13	113.00	-1	10,523	-0.01%
2024/05/15	1	113.51	4	112.75	112.50	-3	10,805	-0.03%
2024/05/14	3.5	113.43	2	114.50	114.00	1.5	11,284	0.01%
2024/05/13	1.1	111.59	4.2	112.74	112.00	-3.1	12,076	-0.03%
2024/05/10	15.4	115.92	0	0.00	114.50	15.4	12,864	0.12%
2024/05/09	2.6	118.25	1	118.50	119.50	1.6	13,255	0.01%
2024/05/08	5.3	115.50	0	0.00	115.50	5.3	13,367	0.04%
2024/05/07	1.3	112.85	4	115.00	114.50	-2.7	14,078	-0.02%
2024/05/03	14	112.00	4	115.00	111.50	10	14,980	0.07%
2024/05/02	0	0.00	9	112.94	112.50	-9	15,317	-0.06%
2024/04/30	19	112.97	1	114.50	112.50	18	15,649	0.12%
2024/04/29	24	114.65	14	115.14	116.00	10	16,083	0.06%
2024/04/26	4	115.13	2	113.75	113.00	2	16,379	0.01%
2024/04/25	0	112.00	3	112.17	110.50	-3	16,446	-0.02%
2024/04/24	0.1	113.50	1.1	114.10	113.50	-1	16,450	-0.01%
2024/04/22	0.1	110.50	0.2	109.26	109.00	-0.1	16,612	0.00%
2024/04/19	2	112.25	1.4	114.85	112.00	0.6	16,680	0.00%
2024/04/18	0.2	114.00	1	115.00	115.50	-0.9	16,710	-0.01%
2024/04/17	0.1	116.50	0	0.00	116.50	0.1	16,805	0.00%
2024/04/16	4.1	115.88	3.3	115.95	115.50	0.8	16,969	0.00%
2024/04/15	1.1	120.49	1.5	120.97	120.50	-0.4	17,056	0.00%
2024/04/12	1.1	123.05	5	123.50	123.00	-3.9	17,061	-0.02%
2024/04/11	2.1	122.99	0	0.00	122.50	2.1	17,176	0.01%
2024/04/10	2.1	125.76	1	123.00	123.00	1.1	17,267	0.01%
2024/04/09	0.1	129.64	68.3	132.44	128.00	-68.2	17,307	-0.39%
2024/04/08	45.3	132.33	18	130.89	132.50	27.3	17,458	0.16%
2024/04/03	16.2	128.50	1.5	130.08	128.50	14.7	17,543	0.08%
2024/04/02	11.4	130.09	16.2	130.73	128.50	-4.8	17,602	-0.03%
2024/04/01	17	133.00	17	132.18	134.00	0	17,668	0.00%
2024/03/29	62.1	132.86	57.3	135.73	131.00	4.9	17,620	0.03%
2024/03/28	11	132.00	10.6	132.05	131.50	0.5	17,305	0.00%
2024/03/27	19.3	131.14	15.1	130.63	132.00	4.2	17,599	0.02%
2024/03/26	15	128.60	18.2	129.12	129.00	-3.2	17,322	-0.02%
2024/03/25	10.1	124.80	3	124.67	125.50	7.1	16,892	0.04%
2024/03/22	1	120.50	0	0.00	120.50	1	16,746	0.01%
2024/03/21	1.1	119.09	2	119.00	120.00	-0.9	16,697	-0.01%
2024/03/20	2	119.75	9.6	122.69	119.00	-7.6	16,679	-0.05%
2024/03/19	4	121.63	30	124.22	122.00	-26	16,634	-0.16%
2024/03/18	62.2	120.80	36.1	121.73	123.00	26.1	16,533	0.16%
2024/03/15	11	117.45	2.1	118.67	117.50	8.9	16,458	0.05%
2024/03/14	3	118.50	2	117.76	118.00	1	16,399	0.01%
2024/03/13	30.1	120.31	41	120.32	118.50	-10.9	16,296	-0.07%
2024/03/12	11	125.82	5.2	125.64	126.00	5.8	16,042	0.04%
2024/03/11	23	123.57	24	123.92	123.50	-1	16,071	-0.01%
2024/03/08	8	125.97	12.3	124.32	123.00	-4.3	16,014	-0.03%
2024/03/07	15.1	129.94	30.2	129.43	125.00	-15.1	15,879	-0.10%
2024/03/06	38.1	134.12	19.8	132.86	133.50	18.2	15,534	0.12%
2024/03/05	2.2	129.60	10.5	129.97	131.00	-8.3	15,236	-0.05%
2024/03/04	8.1	129.42	11.1	130.59	127.00	-3	15,135	-0.02%
2024/03/01	6.1	130.50	4.1	130.31	131.00	2	14,965	0.01%
2024/02/29	0.5	126.70	0	0.00	127.00	0.5	14,759	0.00%
2024/02/27	10.1	125.54	1	125.00	124.50	9.1	14,539	0.06%
2024/02/26	8	125.75	2	126.51	127.50	6	14,411	0.04%
2024/02/23	12.1	127.79	11.6	127.25	125.00	0.5	14,288	0.00%
2024/02/22	6.5	135.64	12	135.83	132.50	-5.6	13,948	-0.04%
2024/02/21	1.2	132.13	3	133.00	132.00	-1.9	13,715	-0.01%
2024/02/20	4	132.88	9.4	132.93	134.00	-5.4	13,634	-0.04%
2024/02/19	15	135.20	12	135.04	134.50	3	13,535	0.02%
2024/02/16	26.3	136.15	59.1	135.38	136.00	-32.8	13,404	-0.24%
2024/02/15	22.3	139.02	45	138.03	138.00	-22.7	13,144	-0.17%
2024/02/05	57.4	136.32	51.3	136.82	132.50	6.1	12,740	0.05%
2024/02/02	42.6	129.70	26.9	132.16	134.50	15.6	12,054	0.13%
2024/02/01	43.8	121.63	19	121.84	122.50	24.8	11,430	0.22%
2024/01/31	9.1	116.67	16.4	117.32	116.50	-7.3	11,199	-0.07%
2024/01/30	67.3	119.50	27.1	119.70	118.00	40.2	11,261	0.36%
2024/01/29	52.9	116.05	19.1	116.40	117.00	33.9	10,883	0.31%
2024/01/26	8.2	109.80	16	111.06	109.00	-7.8	10,329	-0.08%
2024/01/25	8	108.63	10.3	109.76	109.00	-2.3	10,066	-0.02%
2024/01/24	15.7	111.90	21	112.14	111.50	-5.3	9,756	-0.05%
2024/01/23	12.6	108.75	11	109.95	111.50	1.5	9,444	0.02%
2024/01/22	14.7	105.62	35.2	104.81	107.50	-20.5	8,967	-0.23%
2024/01/19	21.2	100.16	5.3	99.81	100.50	15.9	8,676	0.18%
2024/01/18	1.1	96.46	0	0.00	95.60	1.1	8,518	0.01%
2024/01/17	4.3	98.13	0	0.00	97.70	4.3	8,490	0.05%
2024/01/16	5.3	100.84	2	100.50	99.40	3.3	8,459	0.04%
2024/01/15	6	101.25	1.1	101.50	101.50	4.9	8,322	0.06%
2024/01/12	3	101.67	1.3	102.80	102.50	1.8	8,275	0.02%
2024/01/11	3.1	102.18	1	101.00	101.50	2.1	8,245	0.03%
2024/01/10	2.1	99.56	4.3	100.65	102.00	-2.1	8,263	-0.03%
2024/01/09	1.3	98.34	0	0.00	97.50	1.3	8,176	0.02%
2024/01/08	1.1	98.40	2	98.05	98.10	-0.9	8,102	-0.01%
2024/01/05	2.4	100.69	0	0.00	98.70	2.4	8,110	0.03%
2024/01/04	2.3	101.99	20	100.88	101.00	-17.7	8,137	-0.22%
2024/01/03	13.1	105.46	11.3	105.11	104.50	1.8	8,332	0.02%
2024/01/02	25	109.94	8	109.94	109.00	17	8,274	0.21%
2023/12/29	1.6	108.25	10.1	108.25	107.50	-8.6	8,143	-0.11%
2023/12/28	4	106.13	4.1	106.14	105.50	-0.1	8,057	0.00%
2023/12/27	5.2	106.81	3.2	107.55	108.00	2	8,127	0.02%
2023/12/26	8	104.75	5	105.20	106.00	3	8,206	0.04%
2023/12/25	30.2	108.75	22.2	107.27	105.00	8	8,301	0.10%
2023/12/22	17	104.09	135	104.82	106.00	-118	7,963	-1.48%	大賣/鉅額交易
2023/12/21	4.1	95.70	0	0.00	96.50	4.1	7,744	0.05%
2023/12/20	1	94.30	0	0.00	94.70	1	7,812	0.01%
2023/12/19	3	92.93	1	93.40	93.60	2	7,904	0.03%
2023/12/18	2	93.95	1	93.80	93.60	1	7,947	0.01%
2023/12/15	0	0.00	1	94.20	93.80	-1	8,032	-0.01%
2023/12/14	1	95.10	1	95.10	95.10	0	8,186	0.00%
2023/12/13	17	94.05	1	94.30	94.10	16	8,232	0.19%
2023/12/12	1	93.50	0	0.00	93.50	1	8,288	0.01%
2023/12/11	40.3	94.40	0	0.00	94.20	40.3	8,382	0.48%
2023/12/08	1.1	95.58	4	95.58	95.30	-2.9	8,450	-0.03%
2023/12/07	11.1	94.84	43	95.15	94.70	-31.9	8,538	-0.37%
2023/12/06	48	98.36	10	97.98	95.40	38	8,671	0.44%
2023/12/05	1	96.80	6	96.07	96.20	-5	8,706	-0.06%
2023/12/04	9	95.09	6.2	97.03	94.00	2.9	8,737	0.03%
2023/12/01	20	99.34	4	99.45	99.00	16	8,752	0.18%
2023/11/30	4	97.80	1	98.50	98.40	3	8,901	0.03%
2023/11/29	0	0.00	1	100.00	99.60	-1	8,945	-0.01%
2023/11/28	1	96.60	3	96.87	98.50	-2	9,067	-0.02%
2023/11/27	4	94.40	0	0.00	93.60	4	9,242	0.04%
2023/11/24	6	97.35	4	97.82	97.10	2	9,469	0.02%
2023/11/22	7	99.40	2	98.95	99.10	5	10,020	0.05%
2023/11/21	24	102.10	26	101.73	101.50	-2	10,285	-0.02%
2023/11/20	20.1	100.63	3	100.67	102.00	17.1	10,949	0.16%
2023/11/17	7	100.21	7	99.83	100.00	0	11,177	0.00%
2023/11/16	7.3	101.06	5	99.86	101.00	2.3	11,857	0.02%
2023/11/15	2	98.75	9	99.19	98.80	-7	12,273	-0.06%
2023/11/14	5	97.26	4.1	97.80	97.10	1	12,830	0.01%
2023/11/13	0	0.00	13	98.00	97.90	-13	13,796	-0.09%
2023/11/10	12	96.94	4	98.30	95.20	8	14,333	0.06%
2023/11/09	19	99.08	11	99.31	99.60	8	14,575	0.05%
2023/11/08	16.2	99.38	12	99.53	98.90	4.2	14,633	0.03%
2023/11/07	6	96.52	7	97.27	97.50	-1	14,402	-0.01%
2023/11/06	10.1	97.89	20.2	96.55	99.70	-10.1	14,182	-0.07%
2023/11/03	16	90.83	8	90.99	90.80	8	13,849	0.06%
2023/11/02	129	92.90	2	92.85	93.00	127	13,830	0.92%	大買/鉅額交易
2023/10/31	0.2	90.00	1	88.50	87.00	-0.8	13,888	-0.01%
2023/10/30	1	91.40	0	0.00	90.40	1	13,898	0.01%
2023/10/27	2	89.95	0	0.00	90.10	2	13,997	0.01%
2023/10/26	2	89.55	6	89.93	89.40	-4	14,060	-0.03%
2023/10/25	0	0.00	3	93.90	93.10	-3	14,076	-0.02%
2023/10/24	1	92.70	0	0.00	94.50	1	14,810	0.01%
2023/10/23	1	93.10	2	92.50	92.20	-1	15,327	-0.01%
2023/10/20	25	92.36	13.1	92.09	92.50	11.9	15,897	0.07%
2023/10/19	2.5	93.22	0	0.00	93.80	2.5	16,900	0.01%
2023/10/18	4	97.25	8	97.29	95.00	-4	17,819	-0.02%
2023/10/17	7	101.27	8	101.42	99.90	-1	17,877	-0.01%
2023/10/16	2	105.00	4.2	103.45	103.00	-2.2	18,907	-0.01%
2023/10/13	4	106.13	4.1	105.88	106.00	-0.1	19,585	0.00%
2023/10/12	13.2	107.40	15	107.90	108.50	-1.9	20,038	-0.01%
2023/10/11	15	107.30	7.5	107.11	105.00	7.5	20,439	0.04%
2023/10/06	14	119.32	14	117.18	116.50	0	20,700	0.00%
2023/10/05	12	117.71	10	117.20	118.50	2	20,878	0.01%
2023/10/04	4.1	116.27	7.1	116.98	117.00	-3	20,883	-0.01%
2023/10/03	9	122.17	4.8	122.47	119.50	4.2	20,916	0.02%
2023/10/02	25.5	121.10	29	121.93	122.00	-3.5	20,971	-0.02%
2023/09/28	15.2	116.03	1	116.00	116.50	14.2	20,867	0.07%
2023/09/27	7.3	112.20	4.3	113.85	115.00	3.1	20,852	0.01%
2023/09/26	7	112.64	5.5	113.32	111.00	1.5	21,236	0.01%
2023/09/25	0.1	109.00	0.4	109.38	109.50	-0.4	21,345	0.00%
2023/09/22	2.3	109.32	2	105.50	109.50	0.3	21,354	0.00%
2023/09/21	3	106.83	2	107.25	106.50	1	21,289	0.00%
2023/09/20	4	107.88	5	107.60	107.50	-1	21,308	0.00%
2023/09/19	6	107.58	5.1	106.19	107.00	0.9	21,372	0.00%
2023/09/18	4	111.50	4	110.25	110.50	0	21,265	0.00%
2023/09/15	4.1	114.66	1	115.00	115.50	3.1	21,287	0.01%
2023/09/14	8	115.50	8	115.75	115.50	0	21,379	0.00%
2023/09/13	2	112.50	3	112.50	112.50	-1	21,744	0.00%
2023/09/12	5	114.40	9	114.28	113.50	-4	21,932	-0.02%
2023/09/11	3.1	117.10	10.5	116.52	115.50	-7.4	22,143	-0.03%
2023/09/08	17	122.35	13	120.85	120.50	4	22,151	0.02%
2023/09/07	4	124.75	6	124.67	124.50	-2	22,155	-0.01%
2023/09/06	3	127.33	2	127.75	127.00	1	22,432	0.00%
2023/09/05	6	125.83	3	126.00	126.50	3	22,712	0.01%
2023/09/04	4	127.25	4	127.63	128.00	0	22,644	0.00%
2023/09/01	10	130.70	3	128.67	128.50	7	22,782	0.03%
2023/08/31	4	132.13	3	131.83	136.00	1	22,757	0.00%
2023/08/30	7	135.43	5	132.80	132.00	2	22,673	0.01%
2023/08/29	16	133.63	13	133.69	132.00	3	22,883	0.01%
2023/08/28	33	136.29	28.2	132.02	132.50	4.8	22,896	0.02%
2023/08/25	19.1	143.53	20.3	142.07	141.00	-1.2	22,831	-0.01%
2023/08/24	50.5	151.70	50	152.43	144.50	0.4	22,784	0.00%
2023/08/23	10.1	146.80	7	147.00	145.00	3	22,838	0.01%
2023/08/22	25.2	148.87	26	150.84	145.50	-0.8	23,738	0.00%
2023/08/21	46	143.80	41.1	149.08	151.00	5	23,305	0.02%
2023/08/18	31	145.34	24.2	138.66	137.50	6.8	22,972	0.03%
2023/08/17	23	146.76	34.2	146.41	147.50	-11.2	22,528	-0.05%
2023/08/16	21.6	136.47	31.8	138.50	143.50	-10.2	21,786	-0.05%
2023/08/15	20.1	130.73	18.2	129.80	130.50	1.9	21,880	0.01%
2023/08/14	15	124.70	8	123.38	124.00	7	21,769	0.03%
2023/08/11	0	0.00	2.1	130.31	130.00	-2.1	21,742	-0.01%
2023/08/10	3.2	123.82	0	0.00	123.50	3.2	21,931	0.01%
2023/08/09	3	136.50	1	137.00	137.00	2	21,988	0.01%
2023/08/08	7.2	135.09	2.1	136.10	136.00	5.1	22,187	0.02%
2023/08/07	4.1	137.13	3.4	139.37	139.00	0.7	22,401	0.00%
2023/08/04	0.5	121.50	6.2	126.56	128.50	-5.7	22,641	-0.03%
2023/08/02	2.2	120.22	3	119.00	117.00	-0.8	23,300	0.00%
2023/08/01	5	125.00	10.1	124.90	130.00	-5.1	24,394	-0.02%
2023/07/31	3.4	134.62	23	131.87	132.00	-19.6	24,482	-0.08%
2023/07/28	1.1	141.32	3	142.15	144.50	-1.9	24,568	-0.01%
2023/07/27	27	148.98	33.2	148.73	145.00	-6.2	24,523	-0.03%
2023/07/26	19	143.37	12	144.08	141.00	7	23,764	0.03%
2023/07/25	22	145.64	16	144.88	139.00	6	23,183	0.03%
2023/07/24	29.1	145.72	15	147.10	143.50	14.1	22,575	0.06%
2023/07/21	50.1	132.79	50.1	131.37	137.50	0	21,528	0.00%
2023/07/20	5	120.90	4	123.25	125.00	1	20,557	0.00%
2023/07/19	38	114.00	80.1	114.60	114.00	-42.1	20,318	-0.21%
2023/07/18	48	107.51	98	109.11	112.50	-50	19,201	-0.26%
2023/07/17	19	98.89	14.3	100.61	102.50	4.7	18,442	0.03%
2023/07/14	58	98.93	204.1	99.94	101.00	-146.1	17,939	-0.81%	大賣/鉅額交易
2023/07/13	37.3	98.55	122.7	101.23	96.30	-85.4	17,454	-0.49%	大賣/
2023/07/12	19.1	94.31	8.3	94.30	93.80	10.8	17,025	0.06%
2023/07/11	34.2	91.85	13.4	92.05	90.70	20.8	16,783	0.12%
2023/07/10	3.1	91.27	14.2	90.76	90.10	-11.1	16,667	-0.07%
2023/07/07	26	96.76	19.1	94.63	92.80	6.9	16,520	0.04%
2023/07/06	275.1	99.77	20.4	98.13	96.70	254.8	16,301	1.56%	大買/鉅額交易
2023/07/05	23.1	101.40	15.2	102.59	102.00	7.9	16,095	0.05%
2023/07/04	52	105.11	31	105.14	108.00	21	15,884	0.13%
2023/07/03	31	98.52	58	100.41	102.00	-27	15,347	-0.18%
2023/06/30	8	92.13	3.1	91.78	93.00	4.9	14,909	0.03%
2023/06/29	3	90.97	6	90.95	91.40	-3	14,811	-0.02%
2023/06/28	1.1	89.56	3	88.97	89.30	-1.9	14,780	-0.01%
2023/06/27	8	87.66	20	87.43	87.00	-12	14,780	-0.08%
2023/06/26	24.2	89.76	13	89.73	89.80	11.2	14,745	0.08%
2023/06/21	1.2	91.57	3.5	91.41	92.10	-2.3	14,717	-0.02%
2023/06/20	25	90.61	31	91.45	90.40	-6	14,682	-0.04%
2023/06/19	59.1	92.36	27.4	92.42	90.20	31.8	14,599	0.22%
2023/06/16	6.1	91.68	41.3	92.59	92.00	-35.2	14,162	-0.25%
2023/06/15	36.3	90.88	28	90.73	90.10	8.3	13,900	0.06%
2023/06/14	8.5	90.88	9.1	90.49	92.70	-0.6	13,578	0.00%
2023/06/13	11	87.91	23	87.39	88.30	-12	13,405	-0.09%
2023/06/12	42.1	86.46	20.2	85.17	85.10	21.9	13,270	0.17%
2023/06/09	24.4	91.30	22.3	91.46	91.20	2	12,936	0.02%
2023/06/08	0	0.00	4	88.80	88.40	-4	12,556	-0.03%
2023/06/07	30.2	89.67	25.2	89.70	89.80	5	12,450	0.04%
2023/06/06	19	87.99	26.1	87.77	87.60	-7.1	12,210	-0.06%
2023/06/05	24.1	87.53	22	87.79	87.90	2.1	12,078	0.02%
2023/06/02	35.1	88.86	45	89.46	87.90	-9.9	11,920	-0.08%
2023/06/01	14.4	87.03	50	86.91	88.20	-35.6	11,438	-0.31%
2023/05/31	47	86.99	22.4	86.20	86.80	24.7	11,172	0.22%
2023/05/30	14	88.07	12	88.08	87.90	2	10,847	0.02%
2023/05/29	43.1	88.60	71	89.44	89.00	-27.9	10,580	-0.26%
2023/05/26	96	85.31	84	85.04	84.50	12	9,771	0.12%
2023/05/25	6	79.30	12	79.46	81.50	-6	8,547	-0.07%
2023/05/24	16.2	72.32	22	71.68	74.10	-5.8	8,237	-0.07%
2023/05/23	62	72.50	51	72.93	72.00	11	8,023	0.14%
2023/05/22	44.1	72.48	30	72.07	72.30	14.1	7,791	0.18%
2023/05/19	57	70.99	42	70.57	71.70	15	7,502	0.20%
2023/05/18	0	0.00	4.2	67.67	68.20	-4.2	6,752	-0.06%
2023/05/17	6	66.72	20	66.33	66.30	-14	6,480	-0.22%
2023/05/16	27	66.31	36	65.19	64.80	-9	6,224	-0.14%
2023/05/15	2.1	64.73	1	65.10	65.50	1.1	5,967	0.02%
2023/05/12	56	64.33	25	64.82	65.00	31	5,841	0.53%
2023/05/11	11	65.66	10.5	65.60	65.00	0.5	5,603	0.01%
2023/05/10	9.2	66.91	16	67.67	68.20	-6.9	5,334	-0.13%
2023/05/09	33	67.69	31	67.57	67.60	2	4,964	0.04%
2023/05/08	44	63.91	41	64.14	66.00	3	4,214	0.07%
2023/05/05	3	60.20	5	61.60	61.60	-2	3,060	-0.07%
2023/05/04	36	54.72	37	55.22	56.00	-1	2,856	-0.04%
2023/05/03	2.1	53.52	6	52.82	52.50	-3.9	2,667	-0.15%
2023/05/02	4	53.75	0.3	54.00	54.00	3.7	2,645	0.14%
2023/04/27	2	52.10	0	0.00	51.80	2	2,589	0.08%
2023/04/25	1.1	52.77	0	0.00	50.90	1.1	2,543	0.04%
2023/04/24	0.2	52.90	3	50.97	53.10	-2.9	2,492	-0.11%
2023/04/21	0.1	51.40	6	51.33	51.30	-5.9	2,474	-0.24%
2023/04/20	0	0.00	2	53.10	53.30	-2	2,475	-0.08%
2023/04/19	2	53.85	2	54.20	53.70	0	2,460	0.00%
2023/04/18	11	54.95	12	54.45	55.00	-1	2,436	-0.04%
2023/04/17	4.2	55.79	1	55.40	56.00	3.2	2,334	0.14%
2023/04/14	0	0.00	1	53.50	52.90	-1	2,157	-0.05%
2023/04/13	3	52.60	4	52.50	52.50	-1	2,130	-0.05%
2023/04/12	2	52.80	1.6	53.00	52.80	0.4	2,106	0.02%
2023/04/11	0	0.00	1.1	52.52	53.00	-1.1	2,068	-0.05%
2023/04/10	1.1	51.61	1	51.61	51.80	0.1	2,011	0.00%
2023/04/07	0.1	51.80	0.5	52.10	51.70	-0.4	1,988	-0.02%
2023/04/06	1.3	53.25	1	53.40	53.50	0.3	1,946	0.02%
2023/03/31	1.1	52.50	0	0.00	52.40	1.1	1,896	0.06%
2023/03/30	0.7	52.60	2	53.00	52.50	-1.3	1,873	-0.07%
2023/03/29	4	52.20	0.1	52.50	52.00	3.9	1,822	0.21%
2023/03/28	1.1	51.13	2.4	51.33	51.80	-1.4	1,782	-0.08%
2023/03/27	2	52.60	2.3	53.14	52.90	-0.3	1,692	-0.02%
2023/03/24	1	50.70	1	51.10	51.40	0	1,583	0.00%
2023/03/23	0	0.00	1	51.00	51.30	-1	1,535	-0.07%
2023/03/22	2	50.55	0.1	49.40	50.50	1.9	1,470	0.13%
2023/03/20	0	48.57	0.4	48.28	47.60	-0.4	1,311	-0.03%
2023/03/17	0	0.00	5	48.05	48.10	-5	1,344	-0.37%
2023/03/16	0	0.00	5	47.48	47.55	-5	1,401	-0.36%
2023/03/15	0	0.00	0.2	47.80	47.85	-0.2	1,490	-0.01%
2023/03/14	0	46.55	2.3	46.40	46.95	-2.3	1,519	-0.15%
2023/03/13	0	46.15	4.7	45.87	46.10	-4.7	1,515	-0.31%
2023/03/10	0	45.05	1.1	45.30	45.20	-1.1	1,529	-0.07%
2023/03/09	3	45.83	0	46.30	45.05	3	1,548	0.19%
2023/03/08	0.1	45.20	10.6	44.13	45.30	-10.5	1,570	-0.67%
2023/03/07	1	43.90	0	44.05	43.85	1	1,554	0.06%
2023/03/06	1.1	44.16	0.4	44.30	44.20	0.7	1,556	0.05%
2023/03/03	0	0.00	1	43.70	43.55	-1	1,554	-0.06%
2023/03/01	1.1	43.70	0	0.00	43.80	1.1	1,594	0.07%
2023/02/24	2	43.18	0	0.00	43.40	2	1,578	0.13%
2023/02/23	2	42.25	0	0.00	42.85	2	1,576	0.13%
2023/02/22	1	42.30	0	0.00	42.20	1	1,596	0.06%
2023/02/21	0	0.00	5	43.20	42.80	-5	1,625	-0.31%
2023/02/20	0	0.00	10	42.90	43.00	-10	1,678	-0.60%
2023/02/16	1.1	42.55	0	0.00	42.60	1.1	1,714	0.06%
2023/02/15	1	42.35	1	42.30	42.40	0	1,773	0.00%
2023/02/13	2	42.10	0	0.00	42.30	2	1,843	0.11%
2023/02/10	1	42.70	0	0.00	42.10	1	1,911	0.05%
2023/02/09	10.1	42.95	1.4	43.05	42.95	8.6	2,041	0.42%
2023/02/08	3	43.15	2.3	43.26	43.25	0.7	2,138	0.03%
2023/02/07	0.1	43.40	1	43.40	43.30	-0.9	2,150	-0.04%
2023/02/06	3	43.00	0	0.00	43.40	3	2,158	0.14%
2023/02/02	0	0.00	0.3	43.50	43.55	-0.3	2,162	-0.01%
2023/02/01	2	42.90	1	42.70	42.60	1	2,171	0.05%
2023/01/31	0	0.00	5	42.40	42.55	-5	2,203	-0.23%
2023/01/30	11	42.25	0	0.00	42.40	11	2,213	0.50%
2023/01/17	1	41.20	0	0.00	41.35	1	2,223	0.04%
2023/01/13	1	41.10	0	0.00	41.05	1	2,258	0.04%
2023/01/12	1.1	41.67	0	0.00	41.35	1.1	2,292	0.05%
2023/01/11	0.2	42.20	0	0.00	42.30	0.2	2,302	0.01%
2023/01/10	0.5	42.21	0	0.00	42.10	0.5	2,314	0.02%
2023/01/09	0.2	42.90	0.1	43.70	43.85	0	2,288	0.00%
2023/01/04	1.5	42.87	0	0.00	42.60	1.5	2,395	0.06%
2023/01/03	0	42.30	0	42.75	42.95	0	2,417	0.00%
2022/12/30	1.1	42.85	0	0.00	42.70	1.1	2,419	0.04%
2022/12/29	0.7	42.68	0	43.25	42.95	0.7	2,441	0.03%
2022/12/26	1	44.60	1	44.50	44.55	0	2,422	0.00%
2022/12/22	1	46.50	0	0.00	46.15	1	2,406	0.04%
2022/12/20	2	46.70	0	0.00	44.85	2	2,388	0.08%
2022/12/19	1.2	46.23	0	0.00	45.85	1.2	2,374	0.05%
2022/12/15	0	0.00	1	46.80	46.90	-1	2,336	-0.04%
2022/12/13	0	0.00	0	45.00	44.85	0	2,286	0.00%
2022/12/07	3	46.18	44	43.99	43.85	-41	2,109	-1.94%
2022/12/06	1	48.15	13	48.67	48.15	-12	1,977	-0.61%
2022/12/05	0	0.00	2.4	48.30	48.10	-2.4	1,859	-0.13%
2022/12/02	2	47.20	15.1	47.77	47.95	-13.1	1,809	-0.72%
2022/12/01	1.1	47.06	0	0.00	47.20	1.1	1,744	0.06%
2022/11/30	10	46.70	1.5	47.20	47.00	8.5	1,695	0.50%
2022/11/29	1	45.80	4.1	46.10	45.95	-3.1	1,630	-0.19%
2022/11/28	2	45.40	0	0.00	45.95	2	1,606	0.12%
2022/11/25	4	45.43	0	0.00	44.90	4	1,600	0.25%
2022/11/24	5	46.40	5	45.30	45.40	0	1,592	0.00%
2022/11/23	0	0.00	3.1	46.01	46.05	-3.1	1,564	-0.20%
2022/11/22	0	0.00	1	44.90	45.20	-1	1,545	-0.06%
2022/11/21	3	44.95	3	44.65	44.65	0	1,543	0.00%
2022/11/17	1.2	45.81	5.1	45.70	45.75	-3.9	1,515	-0.26%
2022/11/16	2	45.15	7	44.80	45.55	-5	1,485	-0.34%
2022/11/15	5	44.04	3	43.92	44.60	2	1,449	0.14%
2022/11/14	25	44.39	0	0.00	44.35	25	1,431	1.75%
2022/11/11	5	45.65	5	44.62	44.25	0	1,424	0.00%
2022/11/10	3	45.65	1	45.50	45.65	2	1,376	0.15%
2022/11/09	1.1	45.03	0.3	45.05	45.05	0.8	1,349	0.06%
2022/11/08	6.1	45.24	2	44.95	45.00	4.1	1,335	0.31%
2022/11/07	2	44.63	39	45.42	46.10	-37	1,279	-2.89%
2022/11/04	6	42.38	8.1	43.06	43.55	-2.1	1,161	-0.18%
2022/10/27	0	0.00	0.2	42.00	42.15	-0.2	1,254	-0.02%
2022/10/25	0	0.00	2	40.20	40.10	-2	1,366	-0.15%
2022/10/24	2	41.80	0	0.00	41.70	2	1,405	0.14%
2022/10/21	0	0.00	1	39.95	39.95	-1	1,383	-0.07%
2022/10/20	1	38.55	0	0.00	38.85	1	1,381	0.07%
2022/10/17	1	40.80	1	40.85	40.70	0	1,368	0.00%
2022/10/13	4.4	41.36	1	41.65	40.85	3.4	1,401	0.24%
2022/10/12	2.1	40.57	3	40.18	40.90	-0.9	1,376	-0.07%
2022/10/11	2.1	38.45	61	37.96	39.45	-58.9	1,324	-4.45%
2022/10/07	44.1	38.76	15	38.77	38.90	29.1	1,309	2.22%
2022/10/06	21.3	38.40	5	38.86	38.90	16.3	1,308	1.25%
2022/10/05	1.2	37.47	6	37.68	37.05	-4.8	1,298	-0.37%
2022/10/04	5	36.60	1	36.80	36.60	4	1,324	0.30%
2022/09/29	1	36.80	0	0.00	36.30	1	1,391	0.07%
2022/09/28	12	36.85	0	0.00	36.10	12	1,414	0.85%
2022/09/26	2	37.65	0	0.00	37.15	2	1,450	0.14%
2022/09/21	7	40.03	0	0.00	39.55	7	1,492	0.47%
2022/09/14	0	0.00	5	40.47	41.90	-5	1,510	-0.33%
2022/09/13	5	42.10	0	0.00	41.65	5	1,505	0.33%
2022/09/05	1	40.40	0	0.00	40.20	1	1,497	0.07%
2022/08/30	0	0.00	0.3	43.20	42.25	-0.3	1,493	-0.02%
2022/08/25	10	42.75	0	0.00	42.40	10	1,466	0.68%
2022/08/22	1.1	42.92	1	42.45	42.20	0.1	1,453	0.01%
2022/08/17	1.1	43.80	0	43.70	43.90	1	1,416	0.07%
2022/08/15	0.1	42.90	0	0.00	43.10	0.1	1,409	0.01%
2022/08/12	0	0.00	8	42.85	42.70	-8	1,391	-0.57%
2022/08/11	0	43.00	0	0.00	43.25	0	1,374	0.00%
2022/08/10	0	43.25	0	0.00	43.55	0	1,356	0.00%
2022/08/09	16	42.83	9	42.37	43.60	7	1,335	0.52%
2022/08/08	0	0.00	0.1	41.50	42.40	-0.1	1,285	0.00%
2022/08/05	0	0.00	7	41.29	41.25	-7	1,223	-0.57%
2022/08/04	5	41.60	0	0.00	41.70	5	1,199	0.42%
2022/08/03	0	0.00	6	41.27	41.75	-6	1,176	-0.51%
2022/08/02	1	41.50	3	41.72	41.85	-2	1,120	-0.18%
2022/08/01	5	41.00	5	40.62	40.75	0	1,048	0.00%
2022/07/29	5	39.85	7.1	39.26	38.75	-2.1	972	-0.22%
2022/07/28	0	0.00	0	38.65	38.25	0	913	0.00%
2022/07/27	0	0.00	10	38.00	38.50	-10	907	-1.10%
2022/07/26	2	38.10	0	0.00	38.10	2	902	0.22%
2022/07/25	5	38.80	0	0.00	38.45	5	893	0.56%
2022/07/22	1	38.50	2.1	38.61	38.65	-1.1	871	-0.12%
2022/07/21	0	0.00	16	37.07	37.70	-16	839	-1.91%
2022/07/20	0	0.00	3	37.45	37.40	-3	816	-0.37%
2022/07/19	0	0.00	3	35.77	35.75	-3	758	-0.40%
2022/07/15	1	33.45	0	33.65	33.60	1	722	0.13%
2022/07/08	1	33.45	0	33.30	33.30	1	668	0.15%
2022/07/07	6	30.90	1	31.75	31.50	5	646	0.78%
2022/07/06	1	30.70	0	0.00	30.55	1	635	0.16%
2022/07/05	8	33.10	0	0.00	32.85	8	626	1.28%
2022/07/04	0	33.20	0	0.00	33.30	0	629	0.01%
2022/07/01	3	33.10	0	0.00	31.95	3	611	0.49%
2022/06/30	1	33.70	0	0.00	33.30	1	592	0.17%
2022/06/29	0	34.65	0	0.00	34.45	0	573	0.01%
2022/06/28	0	0.00	0	35.40	34.95	0	575	-0.01%
2022/06/20	1	35.50	0	0.00	35.30	1	573	0.17%
2022/06/17	2	36.75	0	0.00	36.35	2	581	0.34%
2022/06/02	0	0.00	1	38.20	38.10	-1	707	-0.14%
2022/05/31	0	0.00	1	38.65	38.40	-1	771	-0.13%
2022/05/25	1	36.85	1	37.50	37.60	0	838	0.00%
2022/05/24	1	38.35	0	0.00	37.00	1	892	0.11%
2022/05/23	0	0.00	5	38.20	38.25	-5	923	-0.54%
2022/05/20	5	36.95	5	37.29	37.10	0	959	0.00%
2022/05/16	0	0.00	1	36.30	36.35	-1	1,413	-0.07%
2022/05/13	1	35.70	1	35.45	35.45	0	1,436	0.00%
2022/05/12	1	35.90	2	36.00	35.80	-1	1,465	-0.07%
2022/05/11	1	36.00	1	36.70	36.75	0	1,493	0.00%
2022/05/09	1	36.20	1	35.55	35.40	0	1,610	0.00%
2022/05/06	6.1	36.27	0	0.00	36.70	6.1	1,698	0.36%
2022/05/03	0	0.00	1	39.10	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	1.1	37.58	0	0.00	37.35	1.1	2,264	0.05%
2022/04/27	4	37.05	0	0.00	37.00	4	2,599	0.15%
2022/04/26	2	38.35	0	0.00	38.35	2	2,888	0.07%
2022/04/25	2.1	38.10	0	0.00	37.90	2.1	2,993	0.07%
2022/04/18	2	39.08	0	0.00	39.45	2	3,163	0.06%
2022/04/15	1	38.70	0	0.00	38.60	1	3,158	0.03%
2022/04/12	15	39.00	15	39.32	39.20	0	3,180	0.00%
2022/04/11	1.4	40.00	0	0.00	39.45	1.4	3,185	0.04%
2022/04/08	2	41.38	1	41.00	40.90	1	3,206	0.03%
2022/04/07	0	0.00	1	42.90	42.10	-1	3,221	-0.03%
2022/04/01	1	42.55	0	0.00	42.60	1	3,465	0.03%
2022/03/31	0.1	42.70	0	0.00	43.05	0.1	3,475	0.00%
2022/03/30	0	0.00	7	42.61	43.10	-7	3,489	-0.20%
2022/03/29	6	42.61	0	0.00	42.20	6	3,531	0.17%
2022/03/24	0	0.00	1	43.05	42.95	-1	3,689	-0.03%
2022/03/22	1	42.45	0	0.00	42.45	1	3,705	0.03%
2022/03/18	1	42.65	1	43.30	43.00	0	3,691	0.00%
2022/03/15	1	41.60	5	41.25	41.20	-4	3,701	-0.11%
2022/03/11	0	0.00	0.4	43.35	43.10	-0.4	3,721	-0.01%
2022/03/10	0	0.00	1.6	43.59	43.70	-1.6	3,721	-0.04%
2022/03/09	1	42.55	0	0.00	42.65	1	3,717	0.03%
2022/03/08	0	0.00	30	42.85	42.25	-30	3,734	-0.80%
2022/03/07	6	43.43	0	0.00	43.05	6	3,754	0.16%
2022/03/03	1.3	44.90	0	0.00	44.95	1.3	3,828	0.03%
2022/03/02	1.1	44.93	0	0.00	45.05	1.1	3,900	0.03%
2022/03/01	29	45.75	1	45.90	45.90	28	3,979	0.70%
2022/02/25	16.1	45.67	0	0.00	45.15	16.1	4,259	0.38%
2022/02/24	0.2	45.60	1	45.75	45.35	-0.8	4,296	-0.02%
2022/02/23	4	46.00	4	46.28	46.75	0	4,430	0.00%
2022/02/22	1.2	45.14	2	45.05	45.20	-0.8	4,542	-0.02%
2022/02/21	3.1	46.11	0	0.00	45.80	3.1	4,501	0.07%
2022/02/18	0	0.00	8	47.89	48.45	-8	4,363	-0.18%
2022/02/17	8	46.54	2	46.53	45.70	6	4,183	0.14%
2022/02/16	0	0.00	0.1	46.95	46.85	-0.1	4,080	0.00%
2022/02/15	2	46.08	0	0.00	45.75	2	4,056	0.05%
2022/02/14	5	46.04	0	0.00	46.55	5	4,027	0.12%
2022/02/11	1.1	46.30	6	46.43	46.20	-4.9	3,992	-0.12%
2022/02/10	3	47.52	2	46.80	47.10	1	3,964	0.03%
2022/02/09	6	47.35	2	47.23	47.60	4	3,925	0.10%
2022/02/08	39	46.68	56.1	46.32	47.05	-17.1	3,864	-0.44%
2022/02/07	6	44.34	0.6	44.95	45.25	5.4	3,761	0.14%
2022/01/26	0	0.00	0.2	41.95	42.30	-0.2	3,695	-0.01%
2022/01/25	20.3	42.72	3	42.57	41.80	17.3	3,663	0.47%
2022/01/24	19.4	44.91	5	44.53	44.45	14.4	3,558	0.40%
2022/01/21	104.1	47.25	128	47.05	44.65	-23.9	3,453	-0.69%	大買/大賣/
2022/01/20	80.1	47.57	68	47.68	48.10	12.1	3,180	0.38%
2022/01/19	21	46.82	19	46.77	47.20	2	2,850	0.07%
2022/01/18	2	44.20	5	45.29	45.75	-3	2,558	-0.12%
2022/01/17	3	44.83	5	44.40	44.35	-2	2,454	-0.08%
2022/01/13	0	0.00	1	43.90	42.85	-1	2,343	-0.04%
2022/01/11	1	42.55	0	0.00	42.40	1	2,312	0.04%
2022/01/06	2	42.78	1	42.25	43.10	1	2,279	0.04%
2022/01/05	5	42.85	0	0.00	42.90	5	2,267	0.22%
2022/01/04	10	43.45	1	43.25	43.45	9	2,256	0.40%
2022/01/03	2	43.55	3	43.18	43.15	-1	2,240	-0.04%
2021/12/30	1	44.15	11	44.31	44.40	-10	2,207	-0.45%
2021/12/29	1	45.20	0	0.00	45.05	1	2,186	0.05%
2021/12/28	1	45.40	2	45.83	46.15	-1	2,072	-0.05%
2021/12/27	1	42.65	2	42.40	42.50	-1	1,952	-0.05%
2021/12/24	12	42.25	0	0.00	42.00	12	1,948	0.62%
2021/12/23	1	42.80	1	42.25	42.50	0	1,931	0.00%
2021/12/22	2	42.38	22	42.70	42.25	-20	1,879	-1.06%
2021/12/21	1	39.90	0	0.00	40.05	1	1,723	0.06%
2021/12/17	5.1	39.85	0	0.00	39.70	5.1	1,708	0.30%
2021/12/15	0.1	40.30	0	0.00	40.45	0.1	1,686	0.01%
2021/12/14	5	39.90	0	0.00	39.95	5	1,683	0.30%
2021/12/13	6	40.45	0	0.00	40.45	6	1,671	0.36%
2021/12/10	1	41.15	0	0.00	40.95	1	1,661	0.06%
2021/12/08	1	40.70	2	41.05	41.05	-1	1,622	-0.06%
2021/12/07	4	40.50	4	40.50	40.80	0	1,600	0.00%
2021/12/03	0	0.00	2	41.85	41.80	-2	1,573	-0.13%
2021/12/02	2	42.48	0	0.00	41.80	2	1,563	0.13%
2021/12/01	2	43.30	0	0.00	43.45	2	1,533	0.13%
2021/11/30	10	42.28	10	41.70	41.70	0	1,492	0.00%
2021/11/29	3	42.03	0	0.00	41.70	3	1,395	0.21%
2021/11/26	1	43.00	5.1	44.42	43.20	-4.1	1,356	-0.30%
2021/11/25	6	45.55	22.3	46.23	46.00	-16.3	1,264	-1.29%
2021/11/24	6	46.58	12	46.44	45.55	-6	1,162	-0.52%
2021/11/23	13	43.65	16	44.03	44.00	-3	873	-0.34%
2021/11/22	63.1	43.17	77	44.24	44.50	-14	822	-1.70%
2021/11/19	2	42.30	5	42.13	42.55	-3	645	-0.46%
2021/11/17	3	38.55	0	0.00	38.70	3	488	0.61%
2021/11/16	2	38.55	0	0.00	38.45	2	489	0.41%
2021/11/15	1	38.25	0	0.00	38.65	1	493	0.20%
2021/11/12	1	38.65	0	0.00	38.50	1	494	0.20%
2021/11/11	1	38.50	0	0.00	38.95	1	496	0.20%
2021/11/10	3	38.52	0	0.00	38.50	3	504	0.59%
2021/11/09	10	38.50	0	0.00	38.50	10	516	1.94%
2021/11/08	0	0.00	10	39.70	38.90	-10	513	-1.95%
2021/11/05	7	40.30	5	40.15	40.20	2	515	0.39%
2021/11/02	11	38.98	0	0.00	39.00	11	523	2.10%
2021/11/01	1	39.10	0	0.00	39.00	1	554	0.18%
2021/10/28	1	37.95	0	0.00	38.05	1	592	0.17%
2021/10/26	5	38.00	0	0.00	37.95	5	587	0.85%
2021/10/21	0	0.00	5	38.00	40.45	-5	580	-0.86%
2021/10/20	0	0.00	3	38.22	37.95	-3	567	-0.53%
2021/10/12	0	0.00	1	36.65	36.70	-1	632	-0.16%
2021/10/06	6	37.26	0	0.00	36.10	6	700	0.86%
2021/10/04	0	0.00	15	36.40	36.25	-15	727	-2.06%
2021/10/01	1	37.50	0	0.00	36.20	1	730	0.14%
2021/09/29	0	0.00	5	38.75	38.70	-5	753	-0.66%
2021/09/22	0.1	38.75	0	0.00	38.50	0.1	804	0.01%
2021/09/17	2	39.43	0	0.00	39.30	2	808	0.25%
2021/09/09	0.3	39.90	0	0.00	39.50	0.3	902	0.03%
2021/09/08	3	39.50	0	0.00	39.90	3	902	0.33%
2021/08/27	0	0.00	1	39.00	39.15	-1	952	-0.10%
2021/08/25	10	39.95	0	0.00	39.95	10	981	1.02%
2021/08/23	5	38.65	0	0.00	38.70	5	1,006	0.50%
2021/08/20	1	36.90	1	37.70	37.90	0	1,011	0.00%
2021/08/19	1	36.30	0	0.00	36.75	1	1,014	0.10%
2021/08/13	1	38.10	0	0.00	37.70	1	1,025	0.10%
2021/08/09	0	0.00	1	39.50	39.35	-1	1,069	-0.09%
2021/08/06	3	39.60	0	0.00	39.55	3	1,087	0.28%
2021/08/04	0	0.00	9	41.96	41.80	-9	1,156	-0.78%
2021/07/29	0	0.00	1	43.40	43.40	-1	1,298	-0.08%
2021/07/27	0	0.00	1	44.35	44.25	-1	1,386	-0.07%
2021/07/22	0	0.00	2	44.75	44.35	-2	1,473	-0.14%
2021/07/20	1	46.75	0	0.00	46.50	1	1,502	0.07%
2021/07/19	1	46.90	0	0.00	47.20	1	1,507	0.07%
2021/07/14	0	0.00	1	47.20	47.65	-1	1,602	-0.06%
2021/07/13	11	48.02	3	47.92	48.05	8	1,600	0.50%
2021/07/12	1	46.55	2	46.53	47.45	-1	1,566	-0.06%
2021/07/08	1	45.40	0	0.00	45.45	1	1,582	0.06%
2021/07/06	1	45.75	0	0.00	45.85	1	1,643	0.06%
2021/07/01	3	45.20	0	0.00	45.15	3	1,727	0.17%
2021/06/30	0	0.00	1	45.10	45.20	-1	1,753	-0.06%
2021/06/29	0	0.00	1	45.10	45.00	-1	1,778	-0.06%
2021/06/25	1	46.00	1	45.80	45.50	0	1,829	0.00%
2021/06/24	2	46.18	0	0.00	46.15	2	1,837	0.11%
2021/06/23	0	0.00	9	46.31	46.75	-9	1,835	-0.49%
2021/06/22	6	45.63	0	0.00	45.20	6	1,821	0.33%
2021/06/21	9	45.50	0	0.00	45.50	9	1,832	0.49%
2021/06/18	1	45.20	20	45.55	46.50	-19	1,846	-1.03%
2021/06/17	20	44.80	0	0.00	44.80	20	1,868	1.07%
2021/06/11	6	44.71	1	44.40	44.35	5	1,917	0.26%
2021/06/09	0	0.00	1	45.00	44.80	-1	1,996	-0.05%
2021/06/03	1	45.05	0	0.00	45.00	1	2,158	0.05%
2021/06/02	2	45.25	0	0.00	45.00	2	2,191	0.09%
2021/06/01	0	0.00	1	45.90	45.95	-1	2,234	-0.04%
2021/05/27	3	42.47	0	0.00	43.50	3	2,320	0.13%
2021/05/25	5	42.75	0	0.00	42.50	5	2,453	0.20%
2021/05/24	1	42.20	1	42.60	42.65	0	2,505	0.00%
2021/05/21	3	41.73	0	0.00	42.00	3	2,578	0.12%
2021/05/18	1	42.20	0	0.00	42.70	1	2,772	0.04%
2021/05/17	1	41.00	7	41.66	42.00	-6	2,832	-0.21%
2021/05/14	6	42.64	1	42.25	42.30	5	2,850	0.18%
2021/05/13	1	38.60	4	40.56	41.50	-3	2,835	-0.11%
2021/05/12	10	40.06	3	39.55	40.05	7	2,810	0.25%
2021/05/11	8	43.53	10	43.41	43.75	-2	2,768	-0.07%
2021/05/10	1	47.25	2	47.35	46.95	-1	2,716	-0.04%
2021/05/07	11	47.95	5	47.10	48.10	6	2,715	0.22%
2021/05/06	1	49.35	0	0.00	48.90	1	2,696	0.04%
2021/05/05	1	49.00	2	49.20	48.80	-1	2,706	-0.04%
2021/05/04	2	50.25	0	0.00	49.30	2	2,745	0.07%
2021/05/03	2	52.05	1	51.90	51.70	1	2,763	0.04%
2021/04/29	0	0.00	1	53.20	52.90	-1	2,757	-0.04%
2021/04/28	0	0.00	1	52.80	53.00	-1	2,750	-0.04%
2021/04/26	1	52.00	6	52.22	52.20	-5	2,777	-0.18%
2021/04/23	1	52.40	0	0.00	52.50	1	2,778	0.04%
2021/04/22	12	53.14	0	0.00	52.30	12	2,794	0.43%
2021/04/21	2	53.50	0	0.00	53.50	2	2,770	0.07%
2021/04/20	5	52.88	1	52.90	53.20	4	2,771	0.14%
2021/04/19	0	0.00	7	52.30	52.20	-7	2,781	-0.25%
2021/04/16	4	52.50	5	52.40	52.40	-1	2,810	-0.04%
2021/04/15	1	51.90	0	0.00	52.30	1	2,852	0.04%
2021/04/14	2	51.65	11.5	51.85	52.20	-9.5	2,873	-0.33%
2021/04/13	8	52.93	4	53.50	52.30	4	2,848	0.14%
2021/04/12	5	53.52	2	53.30	53.70	3	2,817	0.11%
2021/04/09	5	52.78	0	0.00	52.80	5	2,803	0.18%
2021/04/08	0	0.00	2	53.00	53.10	-2	2,782	-0.07%
2021/04/07	7	52.86	0	0.00	52.80	7	2,760	0.25%
2021/04/06	0	0.00	5	52.90	53.00	-5	2,729	-0.18%
2021/04/01	4	52.65	0	0.00	52.30	4	2,699	0.15%
2021/03/31	4	52.75	0	0.00	52.90	4	2,672	0.15%
2021/03/30	2	52.55	0	0.00	52.70	2	2,650	0.08%
2021/03/29	6	52.63	1	52.60	52.60	5	2,669	0.19%
2021/03/26	0	0.00	24	52.19	52.30	-24	2,679	-0.90%
2021/03/25	1	52.20	0	0.00	52.00	1	2,683	0.04%
2021/03/24	1	52.50	0	0.00	52.20	1	2,687	0.04%
2021/03/23	7	52.43	2	52.35	52.50	5	2,706	0.18%
2021/03/22	8	51.83	16	51.96	52.30	-8	2,713	-0.29%
2021/03/19	3	52.30	2	52.30	52.30	1	2,690	0.04%
2021/03/18	1	52.60	11	52.70	52.70	-10	2,684	-0.37%
2021/03/17	5	52.50	5	52.20	52.40	0	2,696	0.00%
2021/03/16	1.2	52.14	0	0.00	52.00	1.2	2,744	0.04%
2021/03/15	5	52.42	1	52.20	52.10	4	2,730	0.15%
2021/03/12	3	51.93	6	52.23	51.90	-3	2,729	-0.11%
2021/03/11	10	53.25	2	53.00	52.60	8	2,699	0.30%
2021/03/10	1	52.00	8	52.50	52.80	-7	2,713	-0.26%
2021/03/09	11.4	52.45	2	53.10	51.30	9.4	2,760	0.34%
2021/03/08	2	53.25	5	53.10	52.50	-3	2,765	-0.11%
2021/03/05	4.2	53.62	4	53.33	53.10	0.2	2,816	0.01%
2021/03/04	7	55.19	0	0.00	54.70	7	2,902	0.24%
2021/03/03	2	55.50	24	56.02	55.10	-22	2,931	-0.75%
2021/03/02	0	0.00	103	55.81	55.00	-103	2,896	-3.56%	大賣/鉅額交易
2021/02/26	1	56.00	0	0.00	56.00	1	2,884	0.03%
2021/02/25	5	57.10	7.4	56.71	57.30	-2.4	2,866	-0.08%
2021/02/24	7	55.76	1	55.80	55.20	6	2,833	0.21%
2021/02/23	9	56.29	9.5	56.06	56.10	-0.5	2,788	-0.02%
2021/02/22	43	56.41	6	56.23	57.30	37	2,772	1.33%
2021/02/19	41	55.19	17	55.52	55.60	24	2,704	0.89%
2021/02/18	5.2	54.45	4	53.83	54.20	1.2	2,649	0.05%
2021/02/17	57	55.27	1	54.70	54.50	56	2,654	2.11%
2021/02/05	1	54.20	7	53.67	54.20	-6	2,600	-0.23%
2021/02/04	6.5	53.33	0	0.00	52.60	6.5	2,600	0.25%
2021/02/03	2	53.70	0	0.00	53.00	2	2,633	0.08%
2021/02/01	1	51.20	0	0.00	51.10	1	2,682	0.04%
2021/01/29	2	52.65	0	0.00	52.30	2	2,704	0.07%
2021/01/28	2	53.15	0	0.00	52.50	2	2,685	0.07%
2021/01/26	1	53.00	0	0.00	53.30	1	2,652	0.04%
2021/01/25	4	54.10	5	53.86	54.10	-1	2,617	-0.04%
2021/01/22	2	52.50	1	53.00	53.00	1	2,547	0.04%
2021/01/21	0	0.00	3	52.00	52.00	-3	2,522	-0.12%
2021/01/19	0	0.00	3	52.40	51.60	-3	2,495	-0.12%
2021/01/15	9	50.91	0	0.00	50.60	9	2,457	0.37%
2021/01/14	0	0.00	0	52.00	51.80	0	2,439	0.00%
2021/01/13	0	0.00	1	51.30	51.50	-1	2,419	-0.04%
2021/01/12	0	0.00	1	52.40	51.20	-1	2,398	-0.04%
2021/01/11	7	52.89	0.6	52.70	52.60	6.4	2,366	0.27%
2021/01/08	4	53.80	2	54.40	54.00	2	2,380	0.08%
2021/01/07	0	0.00	6	53.70	53.50	-6	2,364	-0.25%
2021/01/06	0	0.00	0.1	53.80	52.60	-0.1	2,379	0.00%
2021/01/05	4	53.23	0	0.00	53.10	4	2,399	0.17%
2021/01/04	13	54.04	0.1	54.10	54.00	12.9	2,411	0.53%
2020/12/30	0	0.00	6	53.75	53.40	-6	2,417	-0.25%
2020/12/29	0	0.00	1	52.70	52.70	-1	2,438	-0.04%
2020/12/28	1	52.90	0	0.00	53.00	1	2,462	0.04%
2020/12/24	5	52.90	2	53.00	53.00	3	2,721	0.11%
2020/12/23	0	0.00	3	53.03	52.80	-3	2,826	-0.11%
2020/12/22	1	51.20	1	53.30	52.40	0	2,821	0.00%
2020/12/21	1	51.60	1	52.00	52.00	0	2,824	0.00%
2020/12/18	0.1	53.00	0	0.00	52.10	0.1	2,896	0.00%
2020/12/16	0	0.00	1	52.70	52.60	-1	2,888	-0.03%
2020/12/14	1	51.50	0	0.00	52.10	1	3,055	0.03%
2020/12/11	3	51.00	0	0.00	51.60	3	3,064	0.10%
2020/12/10	6.2	52.81	0	0.00	52.00	6.2	3,077	0.20%
2020/12/09	3	53.87	1	53.70	53.60	2	3,033	0.07%
2020/12/08	1	54.50	6	54.50	54.00	-5	3,029	-0.17%
2020/12/07	0	0.00	1	53.90	53.80	-1	3,020	-0.03%
2020/12/04	3	53.37	0	0.00	53.20	3	3,079	0.10%
2020/12/03	8	53.75	0	0.00	53.80	8	3,101	0.26%
2020/12/02	3	54.93	2	55.10	54.80	1	3,198	0.03%
2020/12/01	6	55.25	0	0.00	55.40	6	3,251	0.18%
2020/11/30	15	56.25	6	56.40	56.30	9	3,454	0.26%
2020/11/27	2	55.10	0	0.00	54.60	2	3,381	0.06%
2020/11/25	1	54.40	0	0.00	54.10	1	3,438	0.03%
2020/11/24	4	54.23	0	0.00	53.90	4	3,491	0.11%
2020/11/23	2	54.60	0	0.00	54.60	2	3,505	0.06%
2020/11/19	1	53.70	1	54.30	53.50	0	3,719	0.00%
2020/11/18	3.2	53.33	0	0.00	53.60	3.2	3,768	0.08%
2020/11/16	1	53.80	0	0.00	53.70	1	4,020	0.02%
2020/11/11	2	53.70	1	53.90	54.00	1	4,475	0.02%
2020/11/10	1	54.50	0	0.00	54.30	1	4,548	0.02%
2020/11/09	7	55.16	0	0.00	55.40	7	4,603	0.15%
2020/11/06	3	56.70	0	0.00	56.20	3	4,648	0.06%
2020/11/05	1	57.70	0	0.00	57.70	1	4,737	0.02%
2020/11/03	2	57.55	0	0.00	57.50	2	4,943	0.04%
2020/11/02	2	56.80	0	0.00	56.80	2	5,129	0.04%
2020/10/30	2	59.15	0	0.00	58.50	2	5,278	0.04%
2020/10/28	2	59.90	0	0.00	59.80	2	5,837	0.03%
2020/10/27	0	0.00	10	60.80	60.70	-10	5,965	-0.17%
2020/10/22	7	62.31	6	61.87	61.80	1	6,177	0.02%
2020/10/21	0.1	63.00	1	63.20	63.30	-0.9	6,184	-0.01%
2020/10/20	0	0.00	12	63.10	63.20	-12	6,218	-0.19%
2020/10/19	1	62.70	0	0.00	62.60	1	6,266	0.02%
2020/10/16	14	62.45	0	0.00	61.90	14	6,337	0.22%
2020/10/15	0	0.00	1	64.40	64.50	-1	6,330	-0.02%
2020/10/14	7	64.16	4	64.13	63.80	3	6,313	0.05%
2020/10/13	12	63.98	3	64.07	64.30	9	6,292	0.14%
2020/10/08	4	63.10	5	62.54	62.60	-1	6,343	-0.02%
2020/10/07	2	64.05	3	63.47	63.50	-1	6,339	-0.02%
2020/10/05	0	0.00	6	62.55	63.20	-6	6,334	-0.09%
2020/09/30	3	61.00	0	0.00	62.10	3	6,334	0.05%
2020/09/29	14	61.19	7	63.83	61.00	7	6,342	0.11%
2020/09/28	7	61.30	11	63.07	63.70	-4	6,247	-0.06%
2020/09/25	2	61.50	2	59.95	59.70	0	6,317	0.00%
2020/09/24	1	60.90	2	61.90	60.70	-1	6,318	-0.02%
2020/09/23	6	63.23	5	63.74	62.50	1	6,307	0.02%
2020/09/22	2	62.20	5	62.38	62.50	-3	6,259	-0.05%
2020/09/21	2	62.60	3	63.03	62.30	-1	6,258	-0.02%
2020/09/18	2	64.20	44	64.52	63.20	-42	6,255	-0.67%
2020/09/17	3	63.67	40	63.63	63.10	-37	6,198	-0.60%
2020/09/15	0	0.00	2	61.20	61.00	-2	6,084	-0.03%
2020/09/14	0	0.00	10	61.10	60.70	-10	6,074	-0.16%
2020/09/11	10	59.60	0	0.00	59.30	10	6,085	0.16%
2020/09/10	1	60.50	0	0.00	60.40	1	6,095	0.02%
2020/09/09	1	58.50	2	61.10	61.10	-1	6,120	-0.02%
2020/09/08	1	61.60	0	0.00	60.10	1	6,064	0.02%
2020/09/07	38	61.17	14	61.63	59.40	24	6,045	0.40%
2020/09/04	10	63.85	13	63.82	64.00	-3	5,928	-0.05%
2020/09/03	55	66.54	3	66.40	65.80	52	5,879	0.88%
2020/09/02	0.1	63.00	5	62.90	63.00	-4.9	5,700	-0.09%
2020/09/01	12	63.30	14	61.90	61.70	-2	5,711	-0.04%
2020/08/31	2	63.00	1	63.10	62.80	1	5,677	0.02%
2020/08/28	0	0.00	2	62.20	63.20	-2	5,652	-0.04%
2020/08/27	7	62.54	8	62.60	62.00	-1	5,639	-0.02%
2020/08/26	4	62.75	6	63.17	62.50	-2	5,637	-0.04%
2020/08/25	15	63.56	9.4	63.55	64.00	5.6	5,611	0.10%
2020/08/24	2	60.50	6	61.57	60.70	-4	5,509	-0.07%
2020/08/21	1	60.10	1	61.00	60.60	0	5,541	0.00%
2020/08/20	14.4	61.70	5	61.28	59.00	9.4	5,510	0.17%
2020/08/19	14	64.46	33	64.94	65.50	-19	5,434	-0.35%
2020/08/18	8	64.08	21	63.48	63.10	-13	5,226	-0.25%
2020/08/17	21	62.45	2	62.40	62.20	19	5,146	0.37%
2020/08/14	3	63.87	4	63.23	63.50	-1	5,108	-0.02%
2020/08/13	1	62.80	4	63.38	61.60	-3	5,105	-0.06%
2020/08/12	1	62.10	2	61.35	62.00	-1	5,154	-0.02%
2020/08/11	3	61.60	9	62.03	60.30	-6	5,213	-0.12%
2020/08/10	16	61.40	1	60.40	60.10	15	5,196	0.29%
2020/08/07	5	61.24	17	62.21	62.90	-12	5,354	-0.22%
2020/08/06	17	63.02	7	62.47	62.80	10	5,333	0.19%
2020/08/05	10	60.54	6	59.92	60.10	4	5,261	0.08%
2020/08/04	10	58.28	8	58.63	58.90	2	5,531	0.04%
2020/08/03	27	58.59	28	58.65	60.00	-1	5,663	-0.02%
2020/07/31	0	0.00	7	54.43	55.30	-7	5,404	-0.13%
2020/07/30	4	52.88	0	0.00	52.00	4	5,289	0.08%
2020/07/29	1	52.40	7	54.06	54.30	-6	5,230	-0.11%
2020/07/28	2	52.95	2	53.70	53.90	0	5,176	0.00%
2020/07/27	0	0.00	2	52.85	52.50	-2	5,151	-0.04%
2020/07/24	0	0.00	2	53.40	51.80	-2	5,195	-0.04%
2020/07/23	2	54.00	1	54.30	54.10	1	5,195	0.02%
2020/07/22	1	53.20	1	53.70	53.60	0	5,164	0.00%
2020/07/21	1	51.50	2	52.05	52.00	-1	5,124	-0.02%
2020/07/20	0	0.00	5	50.34	51.40	-5	5,104	-0.10%
2020/07/16	2	50.80	2	51.40	51.20	0	5,108	0.00%
2020/07/15	1	50.80	2	51.35	51.00	-1	5,084	-0.02%
2020/07/13	0	0.00	1	48.45	49.00	-1	5,031	-0.02%
2020/07/10	1	48.40	0	0.00	48.40	1	5,048	0.02%
2020/07/09	1	50.30	2	50.30	50.20	-1	5,033	-0.02%
2020/07/08	1	51.10	3	51.07	50.90	-2	5,027	-0.04%
2020/07/07	5	54.30	14	55.26	52.80	-9	5,017	-0.18%
2020/07/06	33	55.64	5	56.32	56.30	28	5,016	0.56%
2020/07/02	2	51.35	0	0.00	51.50	2	4,903	0.04%
2020/06/30	1	50.40	0	0.00	51.30	1	4,942	0.02%
2020/06/23	0	0.00	11	51.50	50.30	-11	4,989	-0.22%
2020/06/22	11	50.90	0	0.00	50.70	11	4,998	0.22%
2020/06/19	1	50.30	11	51.00	51.60	-10	5,025	-0.20%
2020/06/18	0	0.00	5	50.50	51.50	-5	5,024	-0.10%
2020/06/17	15	49.77	10	49.95	50.20	5	5,028	0.10%
2020/06/16	11	49.80	0.6	50.80	50.80	10.4	5,064	0.20%
2020/06/12	0	0.00	3	48.70	48.80	-3	5,072	-0.06%
2020/06/11	0	0.00	3	50.10	49.90	-3	5,050	-0.06%
2020/06/10	1	51.10	5.3	50.02	51.20	-4.3	5,044	-0.09%
2020/06/09	0	0.00	11	51.59	50.30	-11	5,048	-0.22%
2020/06/08	2	50.70	17	50.62	50.20	-15	4,972	-0.30%
2020/06/05	2	52.50	0	0.00	52.70	2	4,900	0.04%
2020/06/04	0	0.00	5	52.80	52.80	-5	4,912	-0.10%
2020/06/03	1.5	52.36	68	52.88	52.40	-66.5	4,887	-1.36%
2020/06/02	25	53.76	25	53.10	53.10	0	4,841	0.00%
2020/06/01	3	52.73	0	0.00	52.50	3	4,793	0.06%
2020/05/29	2	53.25	1	53.10	53.60	1	4,727	0.02%
2020/05/28	6	54.52	33	55.77	53.90	-27	4,680	-0.58%
2020/05/27	20	54.90	7	55.31	53.60	13	4,567	0.28%
2020/05/26	8	53.95	7	54.80	54.50	1	4,522	0.02%
2020/05/25	16.5	52.80	13	51.60	53.50	3.5	4,417	0.08%
2020/05/22	0	0.00	10	51.80	51.40	-10	4,350	-0.23%
2020/05/21	5	51.90	77	51.59	52.00	-72	4,312	-1.67%
2020/05/20	5	51.52	4	52.13	52.40	1	4,264	0.02%
2020/05/19	36	51.73	34	51.51	53.00	2	4,157	0.05%
2020/05/18	6	51.15	4	51.10	51.10	2	4,019	0.05%
2020/05/15	12	50.92	5	50.43	49.50	7	3,862	0.18%
2020/05/14	28	50.44	32	50.54	49.20	-4	3,760	-0.11%
2020/05/13	13	49.16	9	49.37	49.55	4	3,537	0.11%
2020/05/12	0	0.00	2	47.48	49.50	-2	3,465	-0.06%
2020/05/11	30	47.84	35	48.49	48.00	-5	3,351	-0.15%
2020/05/08	11	45.00	5	45.30	45.80	6	2,916	0.21%
2020/05/07	2	40.30	0	0.00	41.65	2	2,592	0.08%
2020/05/04	2	38.35	4	38.40	38.60	-2	2,474	-0.08%
2020/04/30	2	39.18	1	39.15	39.20	1	2,467	0.04%
2020/04/29	3	39.22	13	39.65	39.20	-10	2,505	-0.40%
2020/04/24	33	38.18	0	0.00	37.90	33	2,474	1.33%
2020/04/23	0	0.00	1	37.50	37.55	-1	2,469	-0.04%
2020/04/22	0	0.00	2	35.80	36.40	-2	2,491	-0.08%
2020/04/21	12	37.73	10	37.11	36.45	2	2,483	0.08%
2020/04/20	10	37.90	10	37.50	37.50	0	2,494	0.00%
2020/04/17	66	38.04	30	38.08	37.70	36	2,524	1.43%
2020/04/16	96	37.50	0	0.00	37.50	96	2,545	3.77%
2020/04/15	12	37.80	10	37.70	37.50	2	2,582	0.08%
2020/04/14	1	37.20	6	37.60	37.80	-5	2,611	-0.19%
2020/04/13	5	37.39	0	0.00	36.95	5	2,640	0.19%
2020/04/10	0	0.00	2	36.75	36.75	-2	2,724	-0.07%
2020/04/09	3	36.93	0	0.00	36.50	3	2,791	0.11%
2020/03/27	10	31.00	4	31.20	30.45	6	3,144	0.19%
2020/03/25	2	30.20	10	29.86	30.00	-8	3,177	-0.25%
2020/03/24	11	28.66	0	0.00	28.45	11	3,178	0.35%
2020/03/23	3	28.15	0	0.00	27.65	3	3,177	0.09%
2020/03/17	0	0.00	7	33.33	33.00	-7	3,382	-0.21%
2020/03/16	4	33.55	0	0.00	33.10	4	3,416	0.12%
2020/03/13	2	32.00	0	0.00	32.90	2	3,534	0.06%
2020/03/10	1	37.00	2	37.30	37.60	-1	3,913	-0.03%
2020/03/05	0	0.00	1	40.75	40.70	-1	3,994	-0.03%
2020/03/03	0	0.00	12	41.53	41.40	-12	4,094	-0.29%
2020/03/02	0	0.00	5	40.10	40.00	-5	4,104	-0.12%
2020/02/27	6	39.90	0	0.00	39.50	6	4,139	0.14%
2020/02/26	3	41.50	2	41.05	40.90	1	4,277	0.02%
2020/02/25	2	41.00	0	0.00	41.05	2	4,354	0.05%
2020/02/24	0	0.00	81	40.71	41.15	-81	4,413	-1.84%
2020/02/21	81	40.30	0	0.00	40.20	81	4,407	1.84%
2020/02/20	5	40.98	3	40.85	40.80	2	4,429	0.05%
2020/02/19	3	40.95	0	0.00	40.90	3	4,473	0.07%
2020/02/12	0	0.00	7	42.13	41.90	-7	5,027	-0.14%
2020/02/11	3	41.85	0	0.00	41.70	3	5,179	0.06%
2020/02/10	0	0.00	12	41.62	41.60	-12	5,332	-0.23%
2020/02/07	4	41.75	1	42.30	41.65	3	5,733	0.05%
2020/02/06	0	0.00	10	43.21	43.10	-10	6,520	-0.15%
2020/02/05	2	43.10	0	0.00	43.05	2	6,803	0.03%
2020/02/04	0	0.00	1	43.40	43.35	-1	6,830	-0.01%
2020/02/03	3	42.15	4	42.70	42.90	-1	6,848	-0.01%
2020/01/31	1	43.55	3	43.63	44.25	-2	6,815	-0.03%
2020/01/30	4	43.81	11	43.53	43.10	-7	6,825	-0.10%
2020/01/17	5	45.90	0	0.00	45.90	5	6,900	0.07%
2020/01/16	2	45.95	1	45.70	46.00	1	6,901	0.01%
2020/01/15	1	44.95	4	45.14	45.00	-3	6,900	-0.04%
2020/01/14	0	0.00	1	45.20	45.45	-1	6,923	-0.01%
2020/01/13	0	0.00	2	45.15	45.25	-2	6,986	-0.03%
2020/01/10	1	44.60	1	44.70	44.70	0	7,025	0.00%
2020/01/09	0	0.00	6	43.70	44.00	-6	6,990	-0.09%
2020/01/08	27	43.42	28	43.32	43.20	-1	6,972	-0.01%
2020/01/07	1	42.60	12	42.90	42.60	-11	6,929	-0.16%
2020/01/06	8	44.04	2	44.60	42.90	6	6,900	0.09%
2020/01/03	5	45.55	2	46.00	45.65	3	6,836	0.04%
2020/01/02	3	46.87	0	0.00	46.75	3	6,798	0.04%
2019/12/31	13	47.30	11	47.10	47.35	2	6,846	0.03%
2019/12/30	67	47.74	58	47.55	48.20	9	6,774	0.13%
2019/12/27	0	0.00	5	45.25	45.25	-5	6,496	-0.08%
2019/12/24	0	0.00	4	44.60	44.00	-4	6,531	-0.06%
2019/12/20	9	45.19	9	44.88	44.45	0	6,597	0.00%
2019/12/18	0	0.00	1	44.50	44.35	-1	6,542	-0.02%
2019/12/17	5	44.74	24	44.95	44.70	-19	6,609	-0.29%
2019/12/13	32	43.81	2	44.50	43.65	30	6,497	0.46%
2019/12/12	9	44.66	2	44.20	45.00	7	6,451	0.11%
2019/12/11	0	0.00	10	43.75	43.95	-10	6,394	-0.16%
2019/12/10	12	44.79	0	0.00	44.20	12	6,374	0.19%
2019/12/09	14	44.59	4	44.70	45.55	10	6,283	0.16%
2019/12/06	7	43.70	9	44.34	43.20	-2	6,124	-0.03%
2019/12/05	3	43.05	0	0.00	43.25	3	5,947	0.05%
2019/12/04	1	42.80	0	0.00	42.80	1	5,925	0.02%
2019/12/03	1	41.95	1	43.20	43.50	0	5,931	0.00%
2019/12/02	0	0.00	44	41.15	41.70	-44	5,887	-0.75%
2019/11/29	5	43.53	0	0.00	42.65	5	5,860	0.09%
2019/11/28	1	43.25	0	0.00	43.25	1	5,811	0.02%
2019/11/27	1	43.65	3	43.78	43.35	-2	5,937	-0.03%
2019/11/26	0	0.00	10	43.46	43.95	-10	5,982	-0.17%
2019/11/25	4	44.01	7	43.65	43.80	-3	6,024	-0.05%
2019/11/22	5	43.03	2	43.08	43.05	3	5,904	0.05%
2019/11/21	1	41.70	1	42.70	42.75	0	5,881	0.00%
2019/11/20	10	41.80	0	0.00	41.60	10	5,935	0.17%
2019/11/15	4	43.58	3	42.97	42.50	1	6,449	0.02%
2019/11/14	22	42.13	0	0.00	42.65	22	6,527	0.34%
2019/11/13	2	42.20	2	41.60	41.60	0	6,578	0.00%
2019/11/12	2	41.08	0	0.00	41.50	2	6,679	0.03%
2019/11/11	10	40.80	1	41.60	40.80	9	6,863	0.13%
2019/11/08	1	43.30	0	0.00	44.10	1	6,978	0.01%
2019/11/06	18	44.55	18	44.61	43.30	0	7,756	0.00%
2019/11/05	223	43.81	221	43.35	44.05	2	7,513	0.03%	大買/大賣/
2019/11/04	0	0.00	11	41.05	41.05	-11	6,716	-0.16%
2019/11/01	22	37.55	0	0.00	37.35	22	6,441	0.34%
2019/10/25	9	39.48	9	39.57	39.20	0	6,523	0.00%
2019/10/23	1	39.60	0	0.00	38.60	1	6,442	0.02%
2019/10/22	0	0.00	1	38.75	38.95	-1	6,487	-0.02%
2019/10/21	23	38.88	14	38.98	38.80	9	6,538	0.14%
2019/10/18	2	38.83	0	0.00	38.40	2	6,464	0.03%
2019/10/16	3	37.50	1	37.25	37.45	2	6,441	0.03%
2019/10/09	0	0.00	2	37.10	36.80	-2	6,430	-0.03%
2019/10/08	1	39.65	0	0.00	37.60	1	6,393	0.02%
2019/10/07	3	38.00	4	38.01	38.65	-1	6,324	-0.02%
2019/10/04	2	36.93	0	0.00	36.65	2	6,187	0.03%
2019/10/03	0	0.00	1	36.90	37.60	-1	6,099	-0.02%
2019/09/27	1	37.60	0	0.00	37.70	1	6,045	0.02%
2019/09/24	2	39.90	1	39.90	39.65	1	5,910	0.02%
2019/09/23	5	39.79	4	40.25	39.70	1	5,875	0.02%
2019/09/20	3	39.72	2	39.93	40.20	1	5,815	0.02%
2019/09/19	0	0.00	66	39.10	39.70	-66	5,713	-1.16%
2019/09/17	12	39.49	12	39.04	38.75	0	5,646	0.00%
2019/09/16	0	0.00	5	39.20	39.05	-5	5,621	-0.09%
2019/09/12	0	0.00	23	38.01	38.60	-23	5,580	-0.41%
2019/09/11	0	0.00	66	37.55	37.60	-66	5,545	-1.19%
2019/09/09	6	39.25	2	39.00	38.75	4	5,429	0.07%
2019/09/06	0	0.00	1	38.85	38.65	-1	5,360	-0.02%
2019/09/05	95	38.75	0	0.00	38.70	95	5,331	1.78%
2019/09/04	1	38.30	4	38.29	38.65	-3	5,283	-0.06%
2019/09/03	0	0.00	2	38.35	38.05	-2	5,259	-0.04%
2019/09/02	1	38.00	5	37.85	38.00	-4	5,235	-0.08%
2019/08/30	3	39.00	3	38.00	38.00	0	5,193	0.00%
2019/08/29	1	38.35	3	38.28	38.45	-2	5,041	-0.04%
2019/08/28	1	38.35	2	38.00	38.50	-1	4,961	-0.02%
2019/08/27	2	38.03	2	38.10	37.65	0	4,855	0.00%
2019/08/26	6	37.71	3	38.02	37.65	3	4,812	0.06%
2019/08/23	16	39.29	2	39.23	39.50	14	4,725	0.30%
2019/08/22	49	40.93	1	40.80	40.35	48	4,597	1.04%
2019/08/21	7	40.20	21	40.68	41.50	-14	4,352	-0.32%
2019/08/20	1	39.55	0	0.00	38.70	1	4,111	0.02%
2019/08/19	10	39.74	10	39.97	39.30	0	4,024	0.00%
2019/08/16	0	0.00	3	39.13	38.80	-3	3,812	-0.08%
2019/08/15	3	39.48	10	40.30	39.30	-7	3,673	-0.19%
2019/08/14	5	41.16	25	40.80	41.10	-20	3,505	-0.57%
2019/08/13	19	41.85	0	0.00	41.75	19	3,241	0.59%
2019/08/12	24	40.54	157	42.80	42.70	-133	2,930	-4.54%	大賣/鉅額交易
2019/08/08	11	37.26	12	38.80	39.30	-1	2,351	-0.04%
2019/08/05	0	0.00	1	32.90	32.95	-1	1,691	-0.06%
2019/08/02	1	34.15	1	34.90	33.80	0	1,692	0.00%
2019/08/01	23	35.56	22	35.41	34.90	1	1,663	0.06%
2019/07/31	10	34.30	10	34.45	35.25	0	1,583	0.00%
2019/07/24	10	35.10	20	35.08	35.05	-10	1,462	-0.68%
2019/07/23	5	34.00	25	33.94	34.25	-20	1,394	-1.43%
2019/07/22	32	33.05	0.6	33.05	33.20	31.4	1,314	2.39%
2019/07/18	118	33.20	0	0.00	32.60	118	1,302	9.06%	大買/鉅額交易
2019/07/10	1	31.55	0	0.00	31.65	1	1,602	0.06%
2019/07/04	0	0.00	1	33.55	33.65	-1	1,809	-0.06%
2019/07/02	0.2	33.85	0	0.00	33.95	0.2	1,808	0.01%
2019/06/21	11	33.40	0	0.00	33.40	11	1,954	0.56%
2019/06/18	0	0.00	1	31.90	31.85	-1	1,938	-0.05%
2019/06/17	0	0.00	1	32.05	31.95	-1	1,952	-0.05%
2019/05/31	3	31.35	0	0.00	31.45	3	2,220	0.14%
2019/05/30	0	0.00	4	31.01	31.10	-4	2,233	-0.18%
2019/05/23	5	30.15	0	0.00	29.50	5	2,260	0.22%
2019/05/22	0	0.00	1	31.20	30.45	-1	2,272	-0.04%
2019/05/21	3	30.55	0	0.00	30.50	3	2,261	0.13%
2019/05/17	12	30.58	0	0.00	30.40	12	2,283	0.53%
2019/05/15	2	32.05	0	0.00	32.15	2	2,286	0.09%
2019/05/14	1	30.90	1	32.20	32.20	0	2,305	0.00%
2019/05/13	0	0.00	4	32.05	32.00	-4	2,325	-0.17%
2019/05/08	1	35.60	0	0.00	35.80	1	2,314	0.04%
2019/04/26	0	0.00	1	37.20	37.10	-1	2,277	-0.04%
2019/04/22	0.2	38.40	0	0.00	38.40	0.2	2,249	0.01%
2019/04/19	1	38.10	1	38.00	38.20	0	2,243	0.00%
2019/04/18	1.2	37.93	0	0.00	37.55	1.2	2,146	0.06%
2019/04/17	1	38.85	0	0.00	38.50	1	2,105	0.05%
2019/04/16	0	0.00	5	38.60	38.45	-5	1,992	-0.25%
2019/04/15	17	38.62	2	38.85	39.15	15	1,931	0.78%
2019/04/12	0	0.00	3	35.65	35.75	-3	1,738	-0.17%
2019/04/09	0	0.00	2	36.10	36.00	-2	1,715	-0.12%
2019/04/08	4	36.23	0	0.00	36.15	4	1,707	0.23%
2019/04/02	5	35.55	0	0.00	35.55	5	1,754	0.28%
2019/03/29	5	35.25	0	0.00	35.30	5	1,754	0.28%
2019/03/28	10	36.33	0	0.00	35.70	10	1,726	0.58%
2019/03/25	0	0.00	3	36.63	36.75	-3	1,734	-0.17%
2019/03/21	3	37.75	0	0.00	37.75	3	1,822	0.16%
2019/03/15	0	0.00	2	37.60	37.15	-2	1,884	-0.11%
2019/03/07	1	39.50	0	0.00	39.60	1	2,160	0.05%
2019/03/06	1	40.95	0	0.00	40.75	1	2,195	0.05%
2019/03/05	0	0.00	1	39.65	39.90	-1	2,215	-0.05%
2019/03/04	2	39.70	0	0.00	39.75	2	2,332	0.09%
2019/02/21	2	40.00	3	39.93	40.35	-1	2,306	-0.04%
2019/02/19	0	0.00	10	39.95	39.85	-10	2,275	-0.44%
2019/02/18	10	39.40	0	0.00	39.65	10	2,250	0.44%
2019/02/14	2	39.15	2	39.15	39.15	0	2,210	0.00%
2019/02/13	15	39.97	14	39.89	39.50	1	2,184	0.05%
2019/02/12	0	0.00	2	40.00	40.05	-2	2,166	-0.09%
2019/02/11	2	39.20	0	0.00	39.25	2	2,133	0.09%
2019/01/21	0	0.00	1	38.25	38.15	-1	2,051	-0.05%
2019/01/17	0	0.00	3	37.95	38.15	-3	2,068	-0.15%
2019/01/10	1	37.60	0	0.00	37.55	1	2,014	0.05%
2019/01/08	1	37.00	0	0.00	37.05	1	2,001	0.05%
2019/01/04	1	35.40	0	0.00	35.35	1	1,980	0.05%
2018/12/26	0	0.00	5	38.85	36.80	-5	2,078	-0.24%
2018/12/25	10	39.00	15	39.13	38.15	-5	2,068	-0.24%
2018/12/19	12	38.87	2	38.95	37.60	10	2,035	0.49%
2018/12/17	1	40.55	21	40.64	40.50	-20	1,999	-1.00%
2018/12/14	18	39.66	0	0.00	40.80	18	1,974	0.91%
2018/12/13	2	40.00	0	0.00	39.50	2	1,936	0.10%
2018/12/12	5	40.65	3	40.32	39.95	2	1,940	0.10%
2018/12/11	3	40.00	5	39.80	40.00	-2	1,941	-0.10%
2018/12/07	12	39.98	20	40.60	41.00	-8	1,952	-0.41%
2018/12/05	2	41.30	0	0.00	41.40	2	1,870	0.11%
2018/12/04	1	41.30	0	0.00	41.40	1	1,835	0.05%
2018/12/03	12	39.52	1	40.80	40.95	11	1,856	0.59%
2018/11/30	10	39.23	2	39.20	38.70	8	1,851	0.43%
2018/11/29	1	39.10	0	0.00	39.20	1	1,870	0.05%
2018/11/28	2	38.00	0	0.00	38.00	2	1,890	0.11%
2018/11/15	0	0.00	1	34.30	34.05	-1	2,524	-0.04%
2018/11/14	1	34.15	0	0.00	34.00	1	2,538	0.04%
2018/11/02	0	0.00	1	35.25	36.60	-1	2,597	-0.04%
2018/10/31	0	0.00	3	33.78	33.50	-3	2,609	-0.11%
2018/10/25	4	31.75	1	31.70	31.70	3	2,637	0.11%
2018/10/24	1	34.50	0	0.00	34.30	1	2,631	0.04%
2018/10/22	2	36.00	0	0.00	35.60	2	2,711	0.07%
2018/10/12	0	0.00	1	35.30	36.20	-1	2,907	-0.03%
2018/10/11	3	35.13	0	0.00	35.10	3	3,045	0.10%
2018/10/09	2	39.58	0	0.00	39.00	2	3,019	0.07%
2018/10/05	0	0.00	2	41.20	40.55	-2	3,008	-0.07%
2018/10/04	0	0.00	2	42.50	42.85	-2	2,990	-0.07%
2018/10/03	2	45.05	7	43.36	43.30	-5	3,012	-0.17%
2018/10/02	2	45.25	1	45.10	45.00	1	3,024	0.03%
2018/10/01	2	45.10	0	0.00	45.00	2	2,999	0.07%
2018/09/28	1	43.95	1	43.60	43.65	0	2,989	0.00%
2018/09/27	1	44.05	0	0.00	44.20	1	2,987	0.03%
2018/09/26	2	43.95	0	0.00	43.70	2	2,985	0.07%
2018/09/25	3	43.40	0	0.00	43.30	3	3,023	0.10%
2018/09/19	0	0.00	2	44.18	44.10	-2	3,237	-0.06%
2018/09/18	2	44.30	1	44.10	44.00	1	3,234	0.03%
2018/09/17	2	43.93	1	44.40	44.05	1	3,223	0.03%
2018/09/14	3	44.40	4	44.15	44.40	-1	3,207	-0.03%
2018/09/13	1	45.65	1	45.35	45.35	0	3,145	0.00%
2018/09/12	1	45.55	1	45.85	46.10	0	3,142	0.00%
2018/09/11	0	0.00	1	44.80	45.20	-1	3,181	-0.03%
2018/09/10	1	45.45	4	45.13	44.05	-3	3,236	-0.09%
2018/09/07	1	45.65	13	46.41	45.25	-12	3,224	-0.37%
2018/09/06	2	48.53	4	48.25	49.15	-2	3,176	-0.06%
2018/09/05	7	48.25	0	0.00	48.20	7	3,136	0.22%
2018/09/04	15	49.73	5	49.03	49.00	10	3,106	0.32%
2018/09/03	13	50.28	12	47.91	48.80	1	3,051	0.03%
2018/08/31	11	49.03	5	49.39	50.30	6	2,962	0.20%
2018/08/30	2	47.18	1	47.85	47.60	1	2,741	0.04%
2018/08/29	2	46.15	12	46.90	47.20	-10	2,671	-0.37%
2018/08/28	1	45.35	1	44.60	44.60	0	2,691	0.00%
2018/08/27	0	0.00	2	43.75	43.85	-2	2,675	-0.07%
2018/08/24	5	44.32	5	43.27	43.50	0	2,677	0.00%
2018/08/23	5	44.49	5	44.31	44.80	0	2,673	0.00%
2018/08/22	4	44.73	2	44.83	44.50	2	2,667	0.07%
2018/08/15	0	0.00	1	42.20	42.20	-1	2,595	-0.04%
2018/08/10	1	43.95	1	43.45	43.45	0	2,620	0.00%
2018/08/02	7	44.65	7	43.07	43.00	0	2,693	0.00%
2018/07/31	0	0.00	10	43.74	44.20	-10	2,683	-0.37%
2018/07/27	1	43.50	0	0.00	43.50	1	2,725	0.04%
2018/07/26	1	44.00	1	43.70	44.15	0	2,661	0.00%
2018/07/25	2	44.10	2	44.25	44.05	0	2,686	0.00%
2018/07/18	0	0.00	29	45.33	46.45	-29	2,624	-1.11%
2018/07/13	0	0.00	1	43.90	43.60	-1	2,649	-0.04%
2018/07/11	0	0.00	1	44.50	43.65	-1	2,692	-0.04%
2018/07/10	0	0.00	19	43.08	42.90	-19	2,662	-0.71%
2018/07/09	20	40.90	0	0.00	40.75	20	2,641	0.76%
2018/07/06	1	42.55	0	0.00	41.90	1	2,632	0.04%
2018/07/04	0	0.00	2	42.70	42.50	-2	2,618	-0.08%
2018/07/03	0	0.00	24	44.34	43.50	-24	2,613	-0.92%
2018/07/02	22	44.48	2	44.35	44.55	20	2,564	0.78%
2018/06/29	22	44.40	21	44.55	43.20	1	2,553	0.04%
2018/06/28	0	0.00	5	41.85	44.15	-5	2,405	-0.21%
2018/06/26	5	40.03	0	0.00	39.90	5	2,341	0.21%
2018/06/22	3	40.55	3	40.35	40.45	0	2,343	0.00%
2018/06/19	9	44.65	0	0.00	44.55	9	2,338	0.38%
2018/06/15	1	44.85	0	0.00	44.90	1	2,266	0.04%
2018/06/13	1	45.60	5	44.50	44.85	-4	2,199	-0.18%
2018/06/12	5	44.15	0	0.00	44.10	5	2,191	0.23%
2018/06/11	0	0.00	0.1	45.50	44.80	-0.1	2,200	0.00%
2018/06/06	1	46.80	1	47.00	46.90	0	2,247	0.00%
2018/06/05	2	45.80	22	47.12	47.35	-20	2,178	-0.92%
2018/06/04	0	0.00	15	43.75	43.75	-15	2,015	-0.74%
2018/06/01	0	0.00	3	39.15	39.80	-3	1,961	-0.15%
2018/05/31	5	39.00	2	39.20	39.00	3	1,989	0.15%
2018/05/30	7	39.23	0	0.00	39.05	7	2,053	0.34%
2018/05/29	9	39.87	0	0.00	39.80	9	2,074	0.43%
2018/05/23	0	0.00	0	40.00	39.85	0	2,111	0.00%
2018/05/22	1	39.10	0	0.00	39.10	1	2,087	0.05%
2018/05/18	1	39.45	0	0.00	39.05	1	2,097	0.05%
2018/05/14	2	41.10	0	0.00	40.75	2	2,261	0.09%
2018/05/11	3	39.72	0	0.00	40.20	3	2,269	0.13%
2018/05/09	0	0.00	5	38.70	38.60	-5	2,264	-0.22%
2018/05/08	0	0.00	10	38.90	38.80	-10	2,294	-0.44%
2018/05/07	0	0.00	2	39.10	39.10	-2	2,314	-0.09%
2018/05/03	0	0.00	1	38.00	38.25	-1	2,464	-0.04%
2018/04/30	2	36.40	0	0.00	36.40	2	2,711	0.07%
2018/04/27	3	37.25	0	0.00	37.35	3	2,715	0.11%
2018/04/26	0	0.00	3	36.50	35.80	-3	2,752	-0.11%
2018/04/25	4	36.53	1	36.80	36.80	3	2,770	0.11%
2018/04/24	3	36.57	8	36.15	36.35	-5	2,757	-0.18%
2018/04/23	5	38.50	0	0.00	38.05	5	2,763	0.18%
2018/04/20	1	38.50	0	0.00	38.45	1	2,746	0.04%
2018/04/19	1	40.10	0	0.00	39.25	1	2,672	0.04%
2018/04/17	30	42.63	0	0.00	41.35	30	2,613	1.15%
2018/04/16	14	44.08	3	44.00	43.95	11	2,577	0.43%
2018/04/13	6	45.00	0	0.00	45.10	6	2,570	0.23%
2018/04/11	0	0.00	2	44.85	44.55	-2	2,598	-0.08%
2018/04/09	7	44.00	0	0.00	44.20	7	2,676	0.26%
2018/04/02	1	43.20	2	44.60	45.35	-1	2,710	-0.04%
2018/03/31	1	44.20	0	0.00	44.20	1	2,674	0.04%
2018/03/30	5	45.15	0	0.00	44.90	5	2,668	0.19%
2018/03/29	2	45.40	0	0.00	45.05	2	2,673	0.07%
2018/03/27	0	0.00	2	47.00	46.05	-2	2,662	-0.08%
2018/03/26	5	45.44	0	0.00	45.40	5	2,659	0.19%
2018/03/23	2	46.00	0	0.00	45.50	2	2,650	0.08%
2018/03/22	1	48.30	0	0.00	47.85	1	2,630	0.04%
2018/03/21	0	0.00	4	48.75	48.70	-4	2,644	-0.15%
2018/03/16	0	0.00	1	49.20	48.75	-1	2,730	-0.04%
2018/03/14	1	48.30	0	0.00	47.80	1	2,775	0.04%
2018/03/13	3	48.98	0	0.00	48.90	3	2,767	0.11%
2018/03/07	0	0.00	2	51.30	50.90	-2	2,849	-0.07%
2018/03/05	2	53.65	0	0.00	52.80	2	2,915	0.07%
2018/02/23	0	0.00	1	52.70	52.70	-1	2,953	-0.03%
2018/02/22	1	52.70	0	0.00	51.50	1	2,953	0.03%
2018/02/21	0	0.00	1	53.00	52.20	-1	2,957	-0.03%
2018/02/12	1	51.70	0	0.00	50.50	1	2,944	0.03%
2018/02/09	2	50.80	2	51.10	50.70	0	2,946	0.00%
2018/02/08	0	0.00	3	52.93	53.50	-3	2,918	-0.10%
2018/02/07	1	51.40	1	51.30	51.00	0	2,883	0.00%
2018/02/06	2	49.95	11	50.12	49.65	-9	2,897	-0.31%
2018/02/05	0	0.00	4	53.30	52.70	-4	2,870	-0.14%
2018/02/02	1	57.90	0	0.00	56.00	1	2,889	0.03%
2018/02/01	0	0.00	2	57.50	57.50	-2	2,945	-0.07%
2018/01/31	2	57.20	8	57.35	59.50	-6	2,934	-0.20%
2018/01/30	4	57.95	3	57.50	57.50	1	2,937	0.03%
2018/01/29	6	58.40	2	59.20	58.50	4	2,999	0.13%
2018/01/26	12	59.39	5	58.66	57.00	7	2,955	0.24%
2018/01/25	6	60.48	10	60.45	58.90	-4	2,847	-0.14%
2018/01/24	6	54.87	6	55.22	55.90	0	2,779	0.00%
2018/01/23	1	54.40	0	0.00	53.10	1	2,776	0.04%
2018/01/22	6	54.47	16	53.81	54.00	-10	2,811	-0.36%
2018/01/19	25	52.64	20	52.23	53.10	5	2,819	0.18%
2018/01/18	10	51.70	0	0.00	51.20	10	2,825	0.35%
2018/01/17	1	51.40	2	51.60	51.90	-1	2,844	-0.04%
2018/01/16	1	50.60	0	0.00	50.60	1	2,867	0.03%
2018/01/15	5	50.16	1	50.70	50.70	4	2,958	0.14%
2018/01/12	1	49.60	0	0.00	49.80	1	3,160	0.03%
2018/01/10	0	0.00	7	51.07	51.80	-7	3,347	-0.21%
2018/01/08	1	51.20	0	0.00	51.00	1	3,583	0.03%
2018/01/04	0	0.00	4	53.13	54.00	-4	3,698	-0.11%
2018/01/03	3	51.50	0	0.00	51.50	3	3,789	0.08%
2018/01/02	1	50.50	0	0.00	50.30	1	3,843	0.03%