建準 (2421)-永豐金-內湖券商分點個股進出

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

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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	9.5	104.89	2.1	104.69	105.00	7.4	4,446	0.17%
2024/11/21	1.1	99.78	1	100.00	98.70	0.1	4,308	0.00%
2024/11/19	5.1	99.61	5	99.02	99.00	0.1	4,352	0.00%
2024/11/18	6.1	100.12	0	0.00	97.00	6.1	4,363	0.14%
2024/11/15	1.1	102.04	10	103.30	102.00	-8.9	4,336	-0.21%
2024/11/14	12.4	103.44	7	104.14	102.00	5.4	4,265	0.13%
2024/11/13	0.1	99.18	0	0.00	98.40	0.1	4,125	0.00%
2024/11/12	1.1	101.73	1	98.60	98.00	0.1	4,133	0.00%
2024/11/11	1	99.90	1	100.00	101.00	0	4,107	0.00%
2024/11/08	30	99.86	1	99.47	99.40	29	4,152	0.70%
2024/11/07	0	0.00	27	103.07	102.50	-27	4,196	-0.64%
2024/11/06	0.1	101.42	1	99.80	102.50	-0.9	4,199	-0.02%
2024/11/05	0	0.00	0.1	98.40	97.90	-0.1	4,189	0.00%
2024/11/04	0.1	97.58	0	0.00	97.10	0.1	4,227	0.00%
2024/11/01	0	0.00	0.1	98.10	98.40	-0.1	4,257	0.00%
2024/10/30	1.5	98.37	1	100.50	96.50	0.5	4,269	0.01%
2024/10/29	2	98.45	2	98.85	98.90	0	4,262	0.00%
2024/10/28	4	103.38	6	102.92	101.50	-2	4,215	-0.05%
2024/10/25	4.1	103.89	4	103.13	103.50	0.1	4,174	0.00%
2024/10/24	67	103.16	68	106.69	102.50	-1	4,196	-0.02%
2024/10/23	77.2	107.03	76	105.07	107.00	1.2	4,149	0.03%
2024/10/22	79	105.30	78	106.46	105.50	1	4,121	0.02%
2024/10/21	91.6	106.57	11.2	108.96	106.50	80.4	4,102	1.96%
2024/10/18	8.3	111.55	98.8	109.83	108.50	-90.5	3,948	-2.29%
2024/10/17	86	108.25	87	110.93	108.50	-1	3,659	-0.03%
2024/10/16	6.2	104.21	16.6	107.22	108.50	-10.4	3,333	-0.31%
2024/10/15	52	99.83	38	99.26	99.30	14	2,902	0.48%
2024/10/14	23.4	102.76	10	102.57	98.10	13.4	2,848	0.47%
2024/10/11	5	100.14	11	98.41	102.00	-6	2,627	-0.23%
2024/10/09	1	95.00	1.2	93.82	92.80	-0.2	2,517	-0.01%
2024/10/08	0	93.55	0	0.00	94.60	0	2,537	0.00%
2024/10/07	0.1	94.80	0	0.00	94.70	0.1	2,597	0.00%
2024/10/04	0.1	94.08	0	0.00	93.50	0.1	2,663	0.00%
2024/09/27	0	0.00	0.1	96.10	96.00	-0.1	2,793	0.00%
2024/09/26	0.1	95.95	0	0.00	95.00	0.1	2,825	0.00%
2024/09/25	0.5	95.70	0	0.00	96.00	0.5	2,855	0.02%
2024/09/24	1	96.10	1	95.40	94.70	0	2,874	0.00%
2024/09/23	0	0.00	0.1	96.25	95.90	-0.1	2,898	0.00%
2024/09/20	0.1	95.56	0	0.00	95.40	0.1	2,917	0.00%
2024/09/19	0	0.00	0.3	93.21	95.30	-0.3	2,920	-0.01%
2024/09/18	5.1	93.41	0	0.00	92.50	5.1	2,943	0.17%
2024/09/16	0	91.40	0	0.00	94.10	0	2,959	0.00%
2024/09/13	0	89.60	0	0.00	90.40	0	2,974	0.00%
2024/09/12	1.1	89.01	1	89.50	89.60	0.1	3,015	0.00%
2024/09/11	1	87.20	3	87.27	87.50	-2	3,035	-0.07%
2024/09/10	1	89.50	1	89.51	86.60	0	3,066	0.00%
2024/09/06	0	89.64	0	0.00	90.50	0	3,105	0.00%
2024/09/03	2	94.75	2	94.75	93.20	0	3,231	0.00%
2024/08/30	0	0.00	0.2	95.50	96.20	-0.2	3,365	-0.01%
2024/08/29	1	94.70	1	94.90	95.40	0	3,427	0.00%
2024/08/28	0.1	96.00	0	0.00	95.80	0.1	3,535	0.00%
2024/08/27	1.1	95.70	1	95.60	97.00	0.1	3,581	0.00%
2024/08/26	0	0.00	0	95.40	95.60	0	3,606	0.00%
2024/08/23	0	92.90	0	0.00	94.10	0	3,630	0.00%
2024/08/22	1	95.20	1.1	94.86	95.20	-0.1	3,734	0.00%
2024/08/21	3.3	94.88	4	94.28	94.30	-0.7	3,823	-0.02%
2024/08/20	4	94.95	4	94.75	96.00	0	3,818	0.00%
2024/08/19	0	94.15	0	0.00	94.10	0	3,837	0.00%
2024/08/15	0	0.00	2	90.70	91.80	-2	3,877	-0.05%
2024/08/14	1	94.00	1	92.60	92.60	0	3,855	0.00%
2024/08/09	1.4	93.30	1	94.00	92.20	0.4	3,859	0.01%
2024/08/06	0	0.00	3	85.60	87.80	-3	3,862	-0.08%
2024/08/05	0.1	88.50	0	0.00	87.30	0.1	3,924	0.00%
2024/08/02	2	98.80	0	0.00	97.00	2	3,915	0.05%
2024/08/01	0	0.00	2.1	98.57	100.00	-2.1	3,917	-0.05%
2024/07/31	0.1	94.50	0	0.00	95.10	0.1	3,907	0.00%
2024/07/30	1	93.20	2.2	91.74	96.00	-1.2	3,916	-0.03%
2024/07/29	2.1	97.02	4.3	93.77	92.70	-2.3	3,924	-0.06%
2024/07/26	0.2	96.90	0	0.00	97.20	0.2	3,936	0.00%
2024/07/22	1.5	97.91	1	99.80	97.30	0.5	4,026	0.01%
2024/07/19	0.1	103.50	0.5	103.50	103.00	-0.4	4,034	-0.01%
2024/07/18	1.1	102.07	2	102.00	103.00	-1	4,092	-0.02%
2024/07/17	5.1	105.30	10.4	105.88	106.00	-5.3	4,093	-0.13%
2024/07/16	4.1	103.75	5	104.10	104.00	-1	4,119	-0.02%
2024/07/15	0.1	103.00	0	0.00	104.00	0.1	4,192	0.00%
2024/07/12	7.2	104.00	0	0.00	104.50	7.2	4,254	0.17%
2024/07/11	2.2	104.85	0	0.00	106.00	2.2	4,271	0.05%
2024/07/09	3.1	106.74	0	0.00	108.00	3.1	4,367	0.07%
2024/07/08	7.1	107.53	9	108.44	108.50	-1.9	4,344	-0.04%
2024/07/05	1	109.00	6	109.67	111.50	-5	4,332	-0.12%
2024/07/04	9	108.50	4	109.00	109.00	5	4,386	0.11%
2024/07/03	3	108.67	1	109.00	110.00	2	4,431	0.05%
2024/07/02	1.1	111.59	0	0.00	111.50	1.1	4,543	0.02%
2024/07/01	5.1	113.49	1	113.50	112.50	4.1	4,603	0.09%
2024/06/28	6	114.08	1	114.50	115.00	5	4,744	0.11%
2024/06/27	2	113.25	1	113.00	114.50	1	4,929	0.02%
2024/06/26	3.1	114.48	0	0.00	114.00	3.1	5,771	0.05%
2024/06/25	0.1	112.00	1	112.00	114.50	-0.9	6,029	-0.01%
2024/06/24	0	115.00	0	0.00	114.50	0	6,351	0.00%
2024/06/21	2.1	113.00	1	114.50	114.50	1.1	6,800	0.02%
2024/06/20	2.1	112.02	0	0.00	113.00	2.1	6,943	0.03%
2024/06/19	0	110.50	15.1	111.39	112.00	-15.1	6,973	-0.22%
2024/06/18	0.1	109.50	0	0.00	111.00	0.1	6,998	0.00%
2024/06/17	4	110.38	1	110.00	109.00	3	7,065	0.04%
2024/06/14	5.2	111.04	0	0.00	112.00	5.2	7,189	0.07%
2024/06/13	5	110.30	9	112.00	112.00	-4	7,281	-0.05%
2024/06/12	3	107.67	0.1	108.00	109.50	3	7,327	0.04%
2024/06/11	11	108.86	15	108.50	108.50	-4	7,442	-0.05%
2024/06/07	9	112.11	2	112.50	111.00	7	7,701	0.09%
2024/06/06	1	115.50	0	115.50	115.50	1	7,775	0.01%
2024/06/05	0.1	116.50	6.3	115.86	117.00	-6.2	7,812	-0.08%
2024/06/04	1.3	117.70	6.4	118.37	117.00	-5	8,010	-0.06%
2024/06/03	1.2	119.53	7	120.21	120.00	-5.8	8,330	-0.07%
2024/05/31	2.2	114.24	9	117.50	118.00	-6.8	8,603	-0.08%
2024/05/30	4.1	115.39	2	115.50	115.00	2.1	8,694	0.02%
2024/05/29	2.1	116.02	1	117.50	117.50	1.1	8,895	0.01%
2024/05/28	12	117.54	3	118.33	116.50	9	9,087	0.10%
2024/05/27	4.1	115.88	4	116.00	117.50	0.1	9,196	0.00%
2024/05/24	5.1	111.71	0	0.00	112.00	5.1	9,253	0.06%
2024/05/23	7	114.43	1	113.50	113.50	6	9,394	0.06%
2024/05/22	2.1	115.76	2	115.75	115.50	0.1	9,767	0.00%
2024/05/21	0.1	114.00	8.1	115.24	114.50	-8.1	10,031	-0.08%
2024/05/20	0.1	113.99	6	114.17	114.00	-5.9	10,135	-0.06%
2024/05/17	10.1	112.56	10	114.05	114.00	0.1	10,330	0.00%
2024/05/16	9	112.39	5	114.20	113.00	4	10,523	0.04%
2024/05/15	7	112.79	0	0.00	112.50	7	10,805	0.06%
2024/05/14	8	112.63	15.3	113.45	114.00	-7.3	11,284	-0.06%
2024/05/13	10.1	111.95	1.5	112.00	112.00	8.6	12,076	0.07%
2024/05/10	43.3	114.23	40	117.90	114.50	3.3	12,864	0.03%
2024/05/09	3	116.99	2	116.50	119.50	1	13,255	0.01%
2024/05/08	0.1	114.33	9	115.22	115.50	-8.9	13,367	-0.07%
2024/05/07	10.2	112.85	9	114.06	114.50	1.2	14,078	0.01%
2024/05/06	1	112.00	10	114.00	114.00	-9	14,664	-0.06%
2024/05/03	4	112.50	4	115.00	111.50	0	14,980	0.00%
2024/05/02	5	111.40	15	112.30	112.50	-10	15,317	-0.07%
2024/04/30	9	113.44	0	0.00	112.50	9	15,649	0.06%
2024/04/26	43	113.71	32	114.67	113.00	11	16,379	0.07%
2024/04/25	7	111.00	15	113.40	110.50	-8	16,446	-0.05%
2024/04/24	0	0.00	7.4	114.27	113.50	-7.4	16,450	-0.04%
2024/04/23	7	109.79	8	111.75	109.50	-1	16,467	-0.01%
2024/04/22	7.1	110.85	2	110.00	109.00	5.1	16,612	0.03%
2024/04/19	15.1	113.44	4	117.50	112.00	11.1	16,680	0.07%
2024/04/18	7.2	114.67	7	116.36	115.50	0.2	16,710	0.00%
2024/04/17	2	116.50	0.1	116.50	116.50	1.9	16,805	0.01%
2024/04/16	4.1	116.59	6	116.50	115.50	-1.9	16,969	-0.01%
2024/04/15	1.3	120.24	20	120.50	120.50	-18.7	17,056	-0.11%
2024/04/12	2.2	123.02	13.2	124.15	123.00	-11	17,061	-0.06%
2024/04/11	4.2	122.29	3	123.83	122.50	1.2	17,176	0.01%
2024/04/10	15.6	125.91	0	0.00	123.00	15.6	17,267	0.09%
2024/04/09	7.3	129.38	3	130.67	128.00	4.3	17,307	0.02%
2024/04/08	25.3	131.86	3	131.50	132.50	22.3	17,458	0.13%
2024/04/03	0	128.50	15.1	129.00	128.50	-15	17,543	-0.09%
2024/04/02	4.1	129.75	0	129.00	128.50	4.1	17,602	0.02%
2024/04/01	3	133.47	3	132.83	134.00	0	17,668	0.00%
2024/03/29	130.5	135.41	144	135.12	131.00	-13.5	17,620	-0.08%	大買/大賣/
2024/03/28	106	131.76	93	133.32	131.50	13	17,305	0.08%	大買/
2024/03/27	4	129.63	8.1	130.92	132.00	-4.1	17,599	-0.02%
2024/03/26	9.1	128.10	6	127.08	129.00	3.1	17,322	0.02%
2024/03/25	3.1	124.64	21	123.86	125.50	-17.9	16,892	-0.11%
2024/03/22	0.5	121.00	0	0.00	120.50	0.5	16,746	0.00%
2024/03/21	1	119.50	2	120.00	120.00	-1	16,697	-0.01%
2024/03/19	0	0.00	1.1	122.77	122.00	-1.1	16,634	-0.01%
2024/03/15	5	117.90	5	117.90	117.50	0	16,458	0.00%
2024/03/14	6	117.75	12	118.33	118.00	-6	16,399	-0.04%
2024/03/13	67.5	119.45	13	119.88	118.50	54.5	16,296	0.33%
2024/03/12	1	125.50	1	125.50	126.00	0	16,042	0.00%
2024/03/11	4	122.63	2	124.00	123.50	2	16,071	0.01%
2024/03/08	10	125.25	5	125.60	123.00	5	16,014	0.03%
2024/03/07	78	125.78	69	134.39	125.00	9	15,879	0.06%
2024/03/06	19	133.32	59	131.59	133.50	-40	15,534	-0.26%
2024/03/05	2	130.75	6	130.33	131.00	-4	15,236	-0.03%
2024/03/04	6	128.92	8	129.06	127.00	-2	15,135	-0.01%
2024/03/01	8	128.69	19	129.66	131.00	-11	14,965	-0.07%
2024/02/29	4	126.13	5	125.70	127.00	-1	14,759	-0.01%
2024/02/27	70.1	124.28	69	126.99	124.50	1.1	14,539	0.01%
2024/02/26	7	125.21	2.8	125.54	127.50	4.2	14,411	0.03%
2024/02/23	24	128.12	3.1	129.97	125.00	21	14,288	0.15%
2024/02/22	25.1	137.63	23	133.85	132.50	2.1	13,948	0.02%
2024/02/21	6	133.42	5	132.80	132.00	1	13,715	0.01%
2024/02/20	26	133.50	24	134.81	134.00	2	13,634	0.01%
2024/02/19	11	136.77	31	136.85	134.50	-20	13,535	-0.15%
2024/02/16	14	136.71	18	136.06	136.00	-4	13,404	-0.03%
2024/02/15	12	139.08	25.1	138.08	138.00	-13.1	13,144	-0.10%
2024/02/05	121.3	133.95	33.5	136.40	132.50	87.8	12,740	0.69%	大買/
2024/02/02	129.1	133.10	134.5	127.84	134.50	-5.3	12,054	-0.04%	大買/大賣/
2024/02/01	115.6	122.17	114.1	116.64	122.50	1.5	11,430	0.01%	大買/大賣/
2024/01/31	49	116.66	91	116.35	116.50	-42	11,199	-0.38%
2024/01/30	43	119.66	90	118.63	118.00	-47	11,261	-0.42%
2024/01/29	19	113.71	23	116.04	117.00	-4	10,883	-0.04%
2024/01/26	26	110.25	39	110.65	109.00	-13	10,329	-0.13%
2024/01/25	115	108.95	11	109.36	109.00	104	10,066	1.03%	大買/鉅額交易
2024/01/24	17	112.24	117	112.25	111.50	-100	9,756	-1.02%	大賣/
2024/01/23	117	111.12	108	106.18	111.50	9	9,444	0.10%	大買/大賣/
2024/01/22	7	106.07	8.1	105.51	107.50	-1.1	8,967	-0.01%
2024/01/19	5.1	99.53	4	100.48	100.50	1.1	8,676	0.01%
2024/01/18	2	96.05	1	96.00	95.60	1	8,518	0.01%
2024/01/17	6	98.07	6	98.63	97.70	0	8,490	0.00%
2024/01/16	25	102.32	3	101.33	99.40	22	8,459	0.26%
2024/01/15	3	100.83	2	101.50	101.50	1	8,322	0.01%
2024/01/12	1	103.00	0	0.00	102.50	1	8,275	0.01%
2024/01/11	4	101.25	1	102.00	101.50	3	8,245	0.04%
2024/01/10	2	100.00	3	100.67	102.00	-1	8,263	-0.01%
2024/01/09	4	99.33	5	98.66	97.50	-1	8,176	-0.01%
2024/01/08	1	99.20	0	0.00	98.10	1	8,102	0.01%
2024/01/05	121	98.63	2	98.65	98.70	119	8,110	1.47%	大買/鉅額交易
2024/01/04	107	100.93	118	104.25	101.00	-11	8,137	-0.14%	大買/大賣/
2024/01/03	110	104.92	114.4	107.67	104.50	-4.4	8,332	-0.05%	大買/大賣/
2024/01/02	3	111.33	45	108.76	109.00	-42	8,274	-0.51%
2023/12/29	2	107.25	9	108.45	107.50	-7	8,143	-0.09%
2023/12/28	3	106.17	81	107.99	105.50	-78	8,057	-0.97%
2023/12/27	68	107.74	62	106.19	108.00	6	8,127	0.07%
2023/12/26	18	105.08	1	105.00	106.00	17	8,206	0.21%
2023/12/25	15	107.47	318	109.42	105.00	-303	8,301	-3.65%	大賣/鉅額交易
2023/12/22	350	104.24	58.5	105.32	106.00	291.5	7,963	3.66%	大買/鉅額交易
2023/12/21	0	0.00	14	95.74	96.50	-14	7,744	-0.18%
2023/12/20	3	94.63	1	94.60	94.70	2	7,812	0.03%
2023/12/18	11	93.55	0	0.00	93.60	11	7,947	0.14%
2023/12/15	2	93.80	0	0.00	93.80	2	8,032	0.02%
2023/12/14	13	95.22	3	95.07	95.10	10	8,186	0.12%
2023/12/13	3	94.50	0	0.00	94.10	3	8,232	0.04%
2023/12/11	3	94.70	0	0.00	94.20	3	8,382	0.04%
2023/12/08	1	96.00	10.1	95.95	95.30	-9.1	8,450	-0.11%
2023/12/07	0	0.00	0.1	94.70	94.70	-0.1	8,538	0.00%
2023/12/06	9.1	96.66	2	100.00	95.40	7.1	8,671	0.08%
2023/12/05	6	96.47	7	97.09	96.20	-1	8,706	-0.01%
2023/12/04	2	94.70	1	97.90	94.00	1	8,737	0.01%
2023/12/01	9	97.91	1.3	99.34	99.00	7.7	8,752	0.09%
2023/11/30	2.1	97.74	1	98.60	98.40	1.1	8,901	0.01%
2023/11/29	6.2	99.47	3	99.30	99.60	3.2	8,945	0.04%
2023/11/24	0	0.00	1	97.50	97.10	-1	9,469	-0.01%
2023/11/22	1	100.50	0	0.00	99.10	1	10,020	0.01%
2023/11/21	57	101.36	57	102.36	101.50	0	10,285	0.00%
2023/11/20	3	101.00	2	100.25	102.00	1	10,949	0.01%
2023/11/17	1	100.50	0	0.00	100.00	1	11,177	0.01%
2023/11/16	1	99.90	1	98.60	101.00	0	11,857	0.00%
2023/11/15	2	99.25	2	98.50	98.80	0	12,273	0.00%
2023/11/14	86	97.38	0	0.00	97.10	86	12,830	0.67%
2023/11/13	0	0.00	2	97.75	97.90	-2	13,796	-0.01%
2023/11/10	56	95.38	58	98.51	95.20	-2	14,333	-0.01%
2023/11/09	70	99.63	92	99.52	99.60	-22	14,575	-0.15%
2023/11/08	6	99.57	72	98.12	98.90	-66	14,633	-0.45%
2023/11/07	94	97.11	91	96.92	97.50	3	14,402	0.02%
2023/11/06	47	95.53	117	97.57	99.70	-70	14,182	-0.49%	大賣/
2023/11/03	5	91.34	0.5	90.80	90.80	4.5	13,849	0.03%
2023/11/02	1.1	92.32	1	92.80	93.00	0.1	13,830	0.00%
2023/10/31	0	0.00	33	91.33	87.00	-33	13,888	-0.24%
2023/10/26	2	90.20	4	90.20	89.40	-2	14,060	-0.01%
2023/10/25	1	93.50	0	0.00	93.10	1	14,076	0.01%
2023/10/24	0	0.00	1	93.20	94.50	-1	14,810	-0.01%
2023/10/23	0.1	93.95	0	0.00	92.20	0.1	15,327	0.00%
2023/10/20	9	91.94	1	92.10	92.50	8	15,897	0.05%
2023/10/19	14	94.11	1.1	93.51	93.80	12.9	16,900	0.08%
2023/10/18	11	98.15	14	96.52	95.00	-3	17,819	-0.02%
2023/10/17	1.1	100.18	7	100.00	99.90	-5.9	17,877	-0.03%
2023/10/16	47.3	104.38	2	103.50	103.00	45.3	18,907	0.24%
2023/10/13	16.4	107.47	4	107.00	106.00	12.4	19,585	0.06%
2023/10/12	56.3	107.32	9	107.33	108.50	47.3	20,038	0.24%
2023/10/11	12.5	108.66	5	108.70	105.00	7.5	20,439	0.04%
2023/10/06	85	116.69	1.1	119.94	116.50	83.9	20,700	0.41%
2023/10/05	87	118.05	86	118.63	118.50	1	20,878	0.00%
2023/10/04	70	117.11	72	117.49	117.00	-2	20,883	-0.01%
2023/10/03	8.2	120.92	10	122.75	119.50	-1.8	20,916	-0.01%
2023/10/02	11.4	121.26	6.2	121.26	122.00	5.2	20,971	0.02%
2023/09/28	60.2	116.24	50	116.40	116.50	10.2	20,867	0.05%
2023/09/27	8	113.56	53.2	111.34	115.00	-45.2	20,852	-0.22%
2023/09/26	7	113.36	3.2	112.59	111.00	3.8	21,236	0.02%
2023/09/25	5	110.50	41	110.26	109.50	-36	21,345	-0.17%
2023/09/22	3	108.17	6	109.58	109.50	-3	21,354	-0.01%
2023/09/21	0	0.00	3	106.67	106.50	-3	21,289	-0.01%
2023/09/20	3	109.00	2	107.00	107.50	1	21,308	0.00%
2023/09/19	7.2	107.67	8.1	108.86	107.00	-0.9	21,372	0.00%
2023/09/18	4	110.50	7.3	111.28	110.50	-3.3	21,265	-0.02%
2023/09/15	1	113.50	0	0.00	115.50	1	21,287	0.00%
2023/09/14	2	115.50	3	115.83	115.50	-1	21,379	0.00%
2023/09/13	2	112.00	2	112.49	112.50	0	21,744	0.00%
2023/09/12	92	115.37	92.1	113.71	113.50	-0.1	21,932	0.00%
2023/09/11	8.1	117.51	9.2	117.70	115.50	-1.1	22,143	0.00%
2023/09/08	42	123.57	36	120.92	120.50	6	22,151	0.03%
2023/09/07	1	125.50	1.1	125.47	124.50	-0.1	22,155	0.00%
2023/09/06	3.1	127.89	2	127.50	127.00	1.1	22,432	0.00%
2023/09/05	3.1	124.89	1.1	126.50	126.50	2	22,712	0.01%
2023/09/04	5.1	127.23	2.2	126.75	128.00	2.9	22,644	0.01%
2023/09/01	71	129.29	75	133.08	128.50	-4	22,782	-0.02%
2023/08/31	27.1	129.03	24	132.90	136.00	3.1	22,757	0.01%
2023/08/30	4.2	135.20	5	132.40	132.00	-0.8	22,673	0.00%
2023/08/29	67	134.92	67.1	132.73	132.00	-0.1	22,883	0.00%
2023/08/28	118.1	133.74	121	138.53	132.50	-2.9	22,896	-0.01%	大買/大賣/
2023/08/25	55.1	143.80	51	142.85	141.00	4.1	22,831	0.02%
2023/08/24	49.2	149.39	78	149.68	144.50	-28.9	22,784	-0.13%
2023/08/23	33	145.97	21	147.02	145.00	12	22,838	0.05%
2023/08/22	56.3	150.29	50	149.78	145.50	6.3	23,738	0.03%
2023/08/21	22	142.95	54.3	147.92	151.00	-32.3	23,305	-0.14%
2023/08/18	134.1	145.91	128	144.09	137.50	6.1	22,972	0.03%	大買/大賣/
2023/08/17	118.1	145.38	166	147.06	147.50	-47.9	22,528	-0.21%	大買/大賣/
2023/08/16	51	136.46	161	137.34	143.50	-110	21,786	-0.50%	大賣/鉅額交易
2023/08/15	35	130.59	34	129.90	130.50	1	21,880	0.00%
2023/08/14	85	123.16	92	125.38	124.00	-7	21,769	-0.03%
2023/08/11	68	130.12	2	127.50	130.00	66	21,742	0.30%
2023/08/10	38	123.64	2	127.25	123.50	36	21,931	0.16%
2023/08/09	1	137.00	3	137.67	137.00	-2	21,988	-0.01%
2023/08/08	9	136.28	1.3	135.10	136.00	7.7	22,187	0.03%
2023/08/07	2	137.67	11.3	135.74	139.00	-9.3	22,401	-0.04%
2023/08/04	1	123.00	17.4	126.22	128.50	-16.4	22,641	-0.07%
2023/08/02	6.5	118.86	2	123.00	117.00	4.5	23,300	0.02%
2023/08/01	4.6	124.14	1	128.92	130.00	3.6	24,394	0.01%
2023/07/31	4.4	131.80	5	139.20	132.00	-0.6	24,482	0.00%
2023/07/28	1.3	144.78	2	143.55	144.50	-0.8	24,568	0.00%
2023/07/27	109.1	153.73	122	147.82	145.00	-12.9	24,523	-0.05%	大買/大賣/
2023/07/26	23	142.65	29	144.03	141.00	-6	23,764	-0.03%
2023/07/25	61	145.57	25.2	144.90	139.00	35.8	23,183	0.15%
2023/07/24	89.3	145.55	53	145.52	143.50	36.3	22,575	0.16%
2023/07/21	56	131.21	52	131.40	137.50	4	21,528	0.02%
2023/07/20	3	120.50	25	124.12	125.00	-22	20,557	-0.11%
2023/07/19	150.1	115.41	149.1	115.80	114.00	1	20,318	0.01%	大買/大賣/
2023/07/18	118.1	111.79	144.4	107.22	112.50	-26.3	19,201	-0.14%	大買/大賣/
2023/07/17	34	101.46	36	99.77	102.50	-2	18,442	-0.01%
2023/07/14	66	99.98	59.6	100.35	101.00	6.5	17,939	0.04%
2023/07/13	19	100.33	4.3	97.26	96.30	14.7	17,454	0.08%
2023/07/12	6.2	93.94	15	93.93	93.80	-8.8	17,025	-0.05%
2023/07/11	6	92.28	1	90.70	90.70	5	16,783	0.03%
2023/07/10	8.1	90.07	2	90.70	90.10	6.1	16,667	0.04%
2023/07/07	6.3	94.41	4.2	95.16	92.80	2.1	16,520	0.01%
2023/07/06	5.2	97.60	9	98.76	96.70	-3.8	16,301	-0.02%
2023/07/05	6.1	101.83	10	102.05	102.00	-3.9	16,095	-0.02%
2023/07/04	7.3	104.47	5.1	105.18	108.00	2.3	15,884	0.01%
2023/07/03	17.1	99.49	15	100.29	102.00	2.1	15,347	0.01%
2023/06/30	2	92.50	6	92.03	93.00	-4	14,909	-0.03%
2023/06/29	1	91.20	0	0.00	91.40	1	14,811	0.01%
2023/06/28	1	89.00	3	88.70	89.30	-2	14,780	-0.01%
2023/06/27	83	86.64	79	88.13	87.00	4	14,780	0.03%
2023/06/26	106	89.51	101	89.52	89.80	5	14,745	0.03%	大買/大賣/
2023/06/21	3	91.30	16	91.61	92.10	-13	14,717	-0.09%
2023/06/20	17	91.05	14.1	90.93	90.40	2.9	14,682	0.02%
2023/06/19	9.5	90.83	0	0.00	90.20	9.5	14,599	0.06%
2023/06/16	3.2	93.05	41	93.17	92.00	-37.8	14,162	-0.27%
2023/06/15	124.1	90.48	145	92.95	90.10	-20.9	13,900	-0.15%	大買/大賣/
2023/06/14	11	90.31	21	91.53	92.70	-10	13,578	-0.07%
2023/06/13	1	86.10	3	87.60	88.30	-2	13,405	-0.01%
2023/06/12	24	85.37	1.3	85.15	85.10	22.7	13,270	0.17%
2023/06/09	15	91.53	30	92.40	91.20	-15	12,936	-0.12%
2023/06/08	4	88.83	0	0.00	88.40	4	12,556	0.03%
2023/06/07	8	89.61	15	90.31	89.80	-7	12,450	-0.06%
2023/06/06	33	87.57	12	87.18	87.60	21	12,210	0.17%
2023/06/05	15	87.79	34.4	87.27	87.90	-19.4	12,078	-0.16%
2023/06/02	190	88.17	172.2	89.66	87.90	17.8	11,920	0.15%	大買/大賣/
2023/06/01	181.2	88.11	201	86.44	88.20	-19.8	11,438	-0.17%	大買/大賣/
2023/05/31	36.1	86.16	10.1	86.60	86.80	25.9	11,172	0.23%
2023/05/30	1.1	87.75	11	88.03	87.90	-9.9	10,847	-0.09%
2023/05/29	51	87.84	77	87.89	89.00	-26	10,580	-0.25%
2023/05/26	78	86.76	86	85.56	84.50	-8	9,771	-0.08%
2023/05/25	235	81.15	258.4	79.71	81.50	-23.4	8,547	-0.27%	大買/大賣/
2023/05/24	213	73.28	169	71.30	74.10	44	8,237	0.53%	大買/大賣/
2023/05/23	36.4	72.94	33	72.77	72.00	3.4	8,023	0.04%
2023/05/22	16	71.70	14.4	72.22	72.30	1.6	7,791	0.02%
2023/05/19	137.8	71.43	151	72.09	71.70	-13.2	7,502	-0.18%	大買/大賣/
2023/05/18	8	67.49	39	67.59	68.20	-31	6,752	-0.46%
2023/05/17	4	66.15	27	67.13	66.30	-23	6,480	-0.35%
2023/05/16	120	65.02	119	65.35	64.80	1	6,224	0.02%	大買/大賣/
2023/05/15	161	65.16	160	64.42	65.50	1	5,967	0.02%	大買/大賣/
2023/05/12	5	64.14	6	63.92	65.00	-1	5,841	-0.02%
2023/05/11	29	65.49	7	66.26	65.00	22	5,603	0.39%
2023/05/10	22	67.48	6	67.49	68.20	16	5,334	0.30%
2023/05/09	374.3	67.38	353.1	67.69	67.60	21.2	4,964	0.43%	大買/大賣/
2023/05/08	150.2	64.41	160	64.45	66.00	-9.8	4,214	-0.23%	大買/大賣/
2023/05/05	57	59.77	72	60.37	61.60	-15	3,060	-0.49%
2023/05/04	8	55.69	39	55.71	56.00	-31	2,856	-1.09%
2023/05/03	1	52.40	0	0.00	52.50	1	2,667	0.04%
2023/05/02	5	53.10	9	54.06	54.00	-4	2,645	-0.15%
2023/04/28	1	52.40	5	52.40	52.60	-4	2,610	-0.15%
2023/04/27	1	51.30	1	52.00	51.80	0	2,589	0.00%
2023/04/26	0	0.00	0.1	50.90	52.50	-0.1	2,571	0.00%
2023/04/25	2	52.35	0	0.00	50.90	2	2,543	0.08%
2023/04/24	0	0.00	6	52.30	53.10	-6	2,492	-0.24%
2023/04/21	14	51.81	5	51.30	51.30	9	2,474	0.36%
2023/04/20	3	53.40	0	0.00	53.30	3	2,475	0.12%
2023/04/19	5	53.86	0	0.00	53.70	5	2,460	0.20%
2023/04/18	2	55.35	0.1	54.90	55.00	1.9	2,436	0.08%
2023/04/17	1	55.50	6	54.40	56.00	-5	2,334	-0.21%
2023/04/14	0.1	53.10	0	0.00	52.90	0.1	2,157	0.01%
2023/04/10	4	51.80	6	51.93	51.80	-2	2,011	-0.10%
2023/04/07	4	52.30	0	0.00	51.70	4	1,988	0.20%
2023/04/06	0	53.40	0	0.00	53.50	0	1,946	0.00%
2023/03/30	0	52.90	1	53.20	52.50	-1	1,873	-0.05%
2023/03/29	3	52.30	2	51.90	52.00	1	1,822	0.05%
2023/03/28	10	51.44	9.7	51.62	51.80	0.3	1,782	0.02%
2023/03/27	5.7	52.72	5	52.82	52.90	0.7	1,692	0.04%
2023/03/24	0	51.40	1	51.50	51.40	-1	1,583	-0.06%
2023/03/23	32	51.40	31	51.26	51.30	1	1,535	0.07%
2023/03/22	15	50.73	10	50.40	50.50	5	1,470	0.34%
2023/03/21	11	49.01	11.3	49.03	49.10	-0.3	1,364	-0.02%
2023/03/20	4	47.60	0	0.00	47.60	4	1,311	0.31%
2023/03/17	3	47.98	5	47.92	48.10	-2	1,344	-0.15%
2023/03/16	0	0.00	12	48.20	47.55	-12	1,401	-0.86%
2023/03/15	6	48.40	6	48.55	47.85	0	1,490	0.00%
2023/03/14	1	46.90	1	46.90	46.95	0	1,519	0.00%
2023/03/13	0	0.00	17	46.04	46.10	-17	1,515	-1.12%
2023/03/10	0	44.80	1	45.65	45.20	-1	1,529	-0.07%
2023/03/09	2	45.83	1	46.20	45.05	1	1,548	0.06%
2023/03/08	1	45.15	0	0.00	45.30	1	1,570	0.06%
2023/03/02	2	43.45	0	0.00	43.35	2	1,573	0.13%
2023/02/22	3	42.50	0	0.00	42.20	3	1,596	0.19%
2023/02/21	5	42.85	0	0.00	42.80	5	1,625	0.31%
2023/02/10	4	42.35	1	42.20	42.10	3	1,911	0.16%
2023/02/09	3	43.08	0	0.00	42.95	3	2,041	0.15%
2023/02/08	2	43.15	0	0.00	43.25	2	2,138	0.09%
2023/02/06	13	43.42	13	43.03	43.40	0	2,158	0.00%
2023/01/30	0	0.00	2	42.40	42.40	-2	2,213	-0.09%
2023/01/12	2	41.80	0	0.00	41.35	2	2,292	0.09%
2023/01/11	0	42.00	0	0.00	42.30	0	2,302	0.00%
2023/01/10	35	42.31	20	43.02	42.10	15	2,314	0.65%
2023/01/04	1	42.55	0	0.00	42.60	1	2,395	0.04%
2022/12/30	15	42.87	0.8	42.72	42.70	14.2	2,419	0.59%
2022/12/29	0	0.00	2	42.50	42.95	-2	2,441	-0.08%
2022/12/28	17	43.54	0	0.00	43.40	17	2,443	0.70%
2022/12/21	0.1	45.79	5	46.05	45.80	-4.9	2,399	-0.20%
2022/12/20	5	45.05	0	0.00	44.85	5	2,388	0.21%
2022/12/19	0.3	45.98	0	0.00	45.85	0.3	2,374	0.01%
2022/12/16	0.1	46.95	0	0.00	46.70	0.1	2,366	0.00%
2022/12/15	0.1	46.40	0	0.00	46.90	0.1	2,336	0.00%
2022/12/14	0.1	45.73	0	0.00	46.00	0.1	2,312	0.00%
2022/12/12	0	0.00	9	44.36	44.40	-9	2,268	-0.40%
2022/12/09	4	46.75	2	45.50	45.20	2	2,253	0.09%
2022/12/08	7	44.89	1	45.90	45.80	6	2,185	0.27%
2022/12/07	81	44.61	105	45.94	43.85	-24	2,109	-1.14%	大賣/
2022/12/06	21.1	48.37	20	48.85	48.15	1.1	1,977	0.06%
2022/12/05	49	48.16	0	0.00	48.10	49	1,859	2.64%
2022/12/02	6	47.90	10.4	47.87	47.95	-4.4	1,809	-0.24%
2022/11/30	21.1	46.84	3	46.97	47.00	18.1	1,695	1.07%
2022/11/29	32	46.09	0	0.00	45.95	32	1,630	1.96%
2022/11/28	1.1	44.47	22	45.84	45.95	-20.9	1,606	-1.30%
2022/11/25	2.9	45.19	3	45.00	44.90	-0.1	1,600	0.00%
2022/11/24	1.2	45.46	0	0.00	45.40	1.2	1,592	0.08%
2022/11/22	0	0.00	2.1	45.13	45.20	-2.1	1,545	-0.13%
2022/11/18	1	45.35	8.5	45.87	45.40	-7.5	1,535	-0.49%
2022/11/17	34	45.71	34	45.44	45.75	0	1,515	0.00%
2022/11/16	0	0.00	2	45.35	45.55	-2	1,485	-0.13%
2022/11/15	6.7	44.69	1.2	44.58	44.60	5.6	1,449	0.38%
2022/11/14	0	0.00	23.1	44.38	44.35	-23.1	1,431	-1.61%
2022/11/11	27.1	44.89	1	44.25	44.25	26.1	1,424	1.83%
2022/11/10	9	45.65	7	45.36	45.65	2	1,376	0.15%
2022/11/09	6	44.99	0	0.00	45.05	6	1,349	0.44%
2022/11/08	0	0.00	6	45.55	45.00	-6	1,335	-0.45%
2022/11/07	11	45.49	8	45.37	46.10	3	1,279	0.23%
2022/11/04	3	42.02	2	42.30	43.55	1	1,161	0.09%
2022/10/27	0	0.00	51	42.04	42.15	-51	1,254	-4.07%
2022/10/26	3	39.95	0	0.00	39.25	3	1,289	0.23%
2022/10/25	0	0.00	3	41.65	40.10	-3	1,366	-0.22%
2022/10/24	1	41.60	0	0.00	41.70	1	1,405	0.07%
2022/10/18	1	40.45	0	0.00	40.40	1	1,349	0.07%
2022/10/14	3	41.60	1	41.55	41.75	2	1,371	0.15%
2022/10/13	3	41.05	0.3	41.30	40.85	2.7	1,401	0.20%
2022/10/12	3.3	40.08	3	40.33	40.90	0.3	1,376	0.02%
2022/10/05	0	0.00	1	37.50	37.05	-1	1,298	-0.08%
2022/10/04	5	36.75	0	0.00	36.60	5	1,324	0.38%
2022/09/30	1	35.50	0	0.00	36.05	1	1,371	0.07%
2022/09/29	4	36.55	0	0.00	36.30	4	1,391	0.29%
2022/09/28	2	36.08	0	0.00	36.10	2	1,414	0.14%
2022/09/26	2	37.38	0	0.00	37.15	2	1,450	0.14%
2022/09/23	2	39.30	0	0.00	39.05	2	1,463	0.14%
2022/09/21	2	39.65	0	0.00	39.55	2	1,492	0.13%
2022/09/20	0	0.00	5	40.30	40.60	-5	1,498	-0.33%
2022/09/19	1	40.00	0	0.00	40.15	1	1,507	0.07%
2022/09/16	0	0.00	2	41.20	40.60	-2	1,509	-0.13%
2022/09/15	7	42.27	5	42.70	41.85	2	1,509	0.13%
2022/09/14	0	0.00	1	41.80	41.90	-1	1,510	-0.07%
2022/09/08	0	0.00	1	39.60	39.65	-1	1,497	-0.07%
2022/09/07	0	0.00	0.2	39.25	39.30	-0.2	1,498	-0.01%
2022/09/06	2	39.30	0	0.00	39.40	2	1,501	0.13%
2022/09/05	0	0.00	0	40.30	40.20	0	1,497	0.00%
2022/09/02	5	40.85	0.6	41.29	40.75	4.5	1,494	0.30%
2022/09/01	10	41.13	0	0.00	41.15	10	1,500	0.67%
2022/08/31	1	42.05	0	0.00	42.05	1	1,493	0.07%
2022/08/26	7	41.70	0	0.00	42.10	7	1,482	0.47%
2022/08/25	17	42.54	0	0.00	42.40	17	1,466	1.16%
2022/08/24	1	42.80	0	0.00	42.70	1	1,463	0.07%
2022/08/23	0	0.00	2	43.00	42.80	-2	1,463	-0.14%
2022/08/22	10.2	42.32	1	43.25	42.20	9.2	1,453	0.63%
2022/08/19	0	0.00	2	43.75	43.75	-2	1,432	-0.14%
2022/08/18	0.1	43.50	0	0.00	43.70	0.1	1,424	0.01%
2022/08/17	1.1	43.62	1	43.85	43.90	0.1	1,416	0.01%
2022/08/16	0.1	43.35	0	0.00	43.50	0.1	1,416	0.01%
2022/08/15	0	0.00	46	43.40	43.10	-46	1,409	-3.26%
2022/08/12	1.2	43.26	0	0.00	42.70	1.2	1,391	0.09%
2022/08/10	0	0.00	5	43.25	43.55	-5	1,356	-0.37%
2022/08/09	1	42.30	5	42.36	43.60	-4	1,335	-0.30%
2022/08/08	0	0.00	5.3	41.93	42.40	-5.3	1,285	-0.41%
2022/08/05	0	0.00	0.1	41.45	41.25	-0.1	1,223	-0.01%
2022/08/04	0.2	41.19	0	0.00	41.70	0.2	1,199	0.01%
2022/08/03	2.1	41.14	1	41.00	41.75	1.1	1,176	0.09%
2022/08/02	1.1	40.73	9	41.47	41.85	-7.9	1,120	-0.71%
2022/08/01	23	40.58	14	39.06	40.75	9	1,048	0.86%
2022/07/29	5	39.38	8	38.94	38.75	-3	972	-0.31%
2022/07/27	0	0.00	1	38.30	38.50	-1	907	-0.11%
2022/07/25	8	38.64	0	0.00	38.45	8	893	0.90%
2022/07/21	1.1	37.12	0	0.00	37.70	1.1	839	0.13%
2022/07/20	4	36.76	4	37.93	37.40	0	816	0.00%
2022/07/15	0.1	33.60	0	0.00	33.60	0.1	722	0.01%
2022/07/08	1	33.45	0	0.00	33.30	1	668	0.15%
2022/07/06	2	32.15	0	0.00	30.55	2	635	0.31%
2022/07/01	25.3	32.35	51	32.60	31.95	-25.7	611	-4.20%
2022/06/22	2	35.70	0	0.00	35.65	2	578	0.35%
2022/06/21	3	36.73	5	35.56	36.75	-2	574	-0.35%
2022/06/10	0	0.00	1	38.95	38.85	-1	653	-0.15%
2022/05/19	0	0.00	1	36.40	36.60	-1	1,099	-0.09%
2022/05/13	1	35.45	0	0.00	35.45	1	1,436	0.07%
2022/04/27	0	37.15	0	0.00	37.00	0	2,599	0.00%
2022/04/25	0	38.00	0	0.00	37.90	0	2,993	0.00%
2022/04/22	5	39.14	0	0.00	39.20	5	3,112	0.16%
2022/04/18	2	37.93	2	39.20	39.45	0	3,163	0.00%
2022/04/15	0	0.00	20	38.75	38.60	-20	3,158	-0.63%
2022/04/14	1	38.95	0	0.00	38.85	1	3,168	0.03%
2022/04/12	0.3	39.15	0	0.00	39.20	0.3	3,180	0.01%
2022/04/11	5	40.36	0	0.00	39.45	5	3,185	0.16%
2022/04/08	5	41.13	8	41.05	40.90	-3	3,206	-0.09%
2022/03/29	2	42.43	0	0.00	42.20	2	3,531	0.06%
2022/03/25	0	0.00	16	42.84	42.75	-16	3,681	-0.43%
2022/03/24	0	0.00	6	43.03	42.95	-6	3,689	-0.16%
2022/03/23	2	42.93	0	0.00	42.95	2	3,705	0.05%
2022/03/22	4	42.82	0	0.00	42.45	4	3,705	0.11%
2022/03/21	4	43.25	0	0.00	43.25	4	3,699	0.11%
2022/03/18	8	42.95	0	0.00	43.00	8	3,691	0.22%
2022/03/16	1	41.25	0	0.00	41.20	1	3,692	0.03%
2022/03/15	1.1	41.36	0	0.00	41.20	1.1	3,701	0.03%
2022/03/11	0.2	43.55	0	0.00	43.10	0.2	3,721	0.01%
2022/03/09	5	43.00	5	42.50	42.65	0	3,717	0.00%
2022/03/08	0.1	42.50	13	42.35	42.25	-12.9	3,734	-0.35%
2022/03/07	1	42.00	0	0.00	43.05	1	3,754	0.03%
2022/03/04	0	0.00	1	44.30	43.90	-1	3,814	-0.03%
2022/03/02	16	45.18	1	44.80	45.05	15	3,900	0.38%
2022/03/01	0	0.00	8	45.90	45.90	-8	3,979	-0.20%
2022/02/25	0	0.00	3	46.35	45.15	-3	4,259	-0.07%
2022/02/21	6	46.32	0	0.00	45.80	6	4,501	0.13%
2022/02/18	11	48.02	15	48.05	48.45	-4	4,363	-0.09%
2022/02/17	15	47.13	15	47.57	45.70	0	4,183	0.00%
2022/02/15	0	0.00	1	46.65	45.75	-1	4,056	-0.02%
2022/02/14	0	0.00	3	46.00	46.55	-3	4,027	-0.07%
2022/02/11	0	0.00	3	46.50	46.20	-3	3,992	-0.08%
2022/02/10	2	47.18	0	0.00	47.10	2	3,964	0.05%
2022/02/09	0	0.00	5	47.40	47.60	-5	3,925	-0.13%
2022/02/08	2	46.45	2	45.95	47.05	0	3,864	0.00%
2022/02/07	1	43.50	2	43.00	45.25	-1	3,761	-0.03%
2022/01/26	2	42.35	0	0.00	42.30	2	3,695	0.05%
2022/01/25	6	42.55	7	42.86	41.80	-1	3,663	-0.03%
2022/01/24	4	44.78	0	0.00	44.45	4	3,558	0.11%
2022/01/21	46.1	46.20	5	45.98	44.65	41.1	3,453	1.19%
2022/01/20	13	47.95	8	47.24	48.10	5	3,180	0.16%
2022/01/19	21	46.87	21	46.89	47.20	0	2,850	0.00%
2022/01/18	1	45.80	56	45.71	45.75	-55	2,558	-2.15%
2022/01/17	2	44.78	1	45.40	44.35	1	2,454	0.04%
2022/01/14	0.1	42.05	3	42.12	42.90	-2.9	2,341	-0.12%
2022/01/13	1	43.15	1	43.05	42.85	0	2,343	0.00%
2022/01/11	0	0.00	1	42.40	42.40	-1	2,312	-0.04%
2022/01/10	1	42.95	0	0.00	43.50	1	2,297	0.04%
2022/01/05	12	42.95	0	0.00	42.90	12	2,267	0.53%
2022/01/03	13	43.48	0	0.00	43.15	13	2,240	0.58%
2021/12/30	14	44.41	0	0.00	44.40	14	2,207	0.63%
2021/12/29	28	44.96	25	45.74	45.05	3	2,186	0.14%
2021/12/28	0	0.00	15	45.34	46.15	-15	2,072	-0.72%
2021/12/24	3	41.83	4	42.10	42.00	-1	1,948	-0.05%
2021/12/23	4	42.60	2	43.00	42.50	2	1,931	0.10%
2021/12/22	7	41.79	6	43.38	42.25	1	1,879	0.05%
2021/12/16	1	40.65	0	0.00	40.65	1	1,689	0.06%
2021/12/13	3	40.52	0	0.00	40.45	3	1,671	0.18%
2021/12/10	2	41.03	0	0.00	40.95	2	1,661	0.12%
2021/12/09	0	0.00	2	42.00	41.75	-2	1,645	-0.12%
2021/12/07	3	40.63	0	0.00	40.80	3	1,600	0.19%
2021/12/06	1	41.35	0	0.00	41.45	1	1,574	0.06%
2021/12/02	0	0.00	1	43.00	41.80	-1	1,563	-0.06%
2021/11/30	10	42.18	0	0.00	41.70	10	1,492	0.67%
2021/11/29	2	42.05	0	0.00	41.70	2	1,395	0.14%
2021/11/26	3	43.08	1	45.20	43.20	2	1,356	0.15%
2021/11/25	6	46.09	9	45.74	46.00	-3	1,264	-0.24%
2021/11/24	20	45.90	31	46.39	45.55	-11	1,162	-0.95%
2021/11/23	6	43.63	11	43.59	44.00	-5	873	-0.57%
2021/11/22	7	44.38	7	44.58	44.50	0	822	0.00%
2021/11/19	0	0.00	26	42.19	42.55	-26	645	-4.03%
2021/11/15	6	38.25	0	0.00	38.65	6	493	1.22%
2021/11/12	5	38.35	0	0.00	38.50	5	494	1.01%
2021/11/09	5	38.55	0	0.00	38.50	5	516	0.97%
2021/11/08	8	38.95	0	0.00	38.90	8	513	1.56%
2021/11/03	0	0.00	6	39.75	39.60	-6	506	-1.18%
2021/10/29	0	0.00	10	38.53	38.50	-10	572	-1.75%
2021/10/28	5	37.91	0	0.00	38.05	5	592	0.84%
2021/10/26	10	38.15	0	0.00	37.95	10	587	1.70%
2021/10/25	3	38.35	0	0.00	38.45	3	583	0.51%
2021/10/08	0.1	37.00	0	0.00	37.20	0.1	639	0.02%
2021/10/06	1	36.65	1	37.10	36.10	0	700	0.00%
2021/10/05	4	35.89	4	35.61	35.85	0	730	0.00%
2021/10/04	5	36.33	5	36.62	36.25	0	727	0.00%
2021/09/30	1	38.90	0	0.00	38.35	1	740	0.14%
2021/09/22	1	39.00	0	0.00	38.50	1	804	0.12%
2021/09/16	0	0.00	19	39.30	39.55	-19	825	-2.30%
2021/09/15	0	0.00	2	38.95	38.80	-2	837	-0.24%
2021/09/09	4	39.45	0	0.00	39.50	4	902	0.44%
2021/09/07	10	38.85	0	0.00	38.60	10	904	1.11%
2021/08/19	2.2	36.28	0	0.00	36.75	2.2	1,014	0.22%
2021/08/18	5	36.25	0	0.00	36.90	5	1,014	0.49%
2021/08/16	4	36.50	0	0.00	36.40	4	1,023	0.39%
2021/08/11	0.2	38.70	0	0.00	38.10	0.2	1,042	0.01%
2021/08/10	3	39.05	0	0.00	39.10	3	1,042	0.29%
2021/08/09	5	39.35	0	0.00	39.35	5	1,069	0.47%
2021/08/06	6	39.57	0	0.00	39.55	6	1,087	0.55%
2021/08/05	1.2	40.11	0	0.00	40.15	1.2	1,126	0.11%
2021/08/04	2	41.83	2.2	41.81	41.80	-0.2	1,156	-0.02%
2021/08/03	3.1	42.62	0	0.00	42.60	3.1	1,210	0.26%
2021/08/02	0.1	43.95	0	0.00	43.75	0.1	1,223	0.01%
2021/07/19	2	47.00	0	0.00	47.20	2	1,507	0.13%
2021/07/13	1	47.85	0	0.00	48.05	1	1,600	0.06%
2021/07/12	0	0.00	36	46.92	47.45	-36	1,566	-2.30%
2021/07/09	0	0.00	0.2	45.65	45.90	-0.2	1,537	-0.01%
2021/07/07	1	45.65	0	0.00	45.40	1	1,622	0.06%
2021/07/05	2	45.98	2	46.00	46.15	0	1,666	0.00%
2021/07/02	6.2	45.10	30	45.09	45.10	-23.8	1,695	-1.40%
2021/06/30	20	45.11	0	0.00	45.20	20	1,753	1.14%
2021/06/28	10	45.35	0	0.00	45.35	10	1,805	0.55%
2021/06/10	1	44.55	0	0.00	44.40	1	1,966	0.05%
2021/06/07	5	43.75	10	44.73	44.45	-5	2,097	-0.24%
2021/06/04	2	44.70	0	0.00	44.65	2	2,109	0.09%
2021/06/02	4	44.95	0	0.00	45.00	4	2,191	0.18%
2021/05/31	2	43.25	0	0.00	43.45	2	2,243	0.09%
2021/05/28	0	0.00	0	43.40	43.35	0	2,285	0.00%
2021/05/27	6.2	42.40	0	0.00	43.50	6.2	2,320	0.27%
2021/05/21	0	0.00	2	41.68	42.00	-2	2,578	-0.08%
2021/05/20	5	41.25	0	0.00	40.65	5	2,689	0.19%
2021/05/17	10	40.93	0	0.00	42.00	10	2,832	0.35%
2021/05/12	7	41.35	0	0.00	40.05	7	2,810	0.25%
2021/05/11	29.2	43.47	11	43.15	43.75	18.2	2,768	0.66%
2021/05/10	15	47.11	8	46.95	46.95	7	2,716	0.26%
2021/05/07	8.3	47.29	0	0.00	48.10	8.3	2,715	0.30%
2021/05/06	0	0.00	0.1	49.10	48.90	-0.1	2,696	-0.01%
2021/05/05	0	0.00	2	49.05	48.80	-2	2,706	-0.07%
2021/05/04	8	49.39	1.2	49.15	49.30	6.9	2,745	0.25%
2021/05/03	4	51.80	3	53.10	51.70	1	2,763	0.04%
2021/04/26	1.3	52.16	0	0.00	52.20	1.3	2,777	0.05%
2021/04/22	10	52.31	0	0.00	52.30	10	2,794	0.36%
2021/04/21	1.5	53.60	4	53.58	53.50	-2.5	2,770	-0.09%
2021/04/20	2	53.30	4	53.38	53.20	-2	2,771	-0.07%
2021/04/19	1	52.50	1	52.30	52.20	0	2,781	0.00%
2021/04/16	2	52.20	1	52.30	52.40	1	2,810	0.04%
2021/04/15	0	0.00	1	52.10	52.30	-1	2,852	-0.04%
2021/04/13	5	53.02	3	53.40	52.30	2	2,848	0.07%
2021/04/09	0	0.00	1	52.80	52.80	-1	2,803	-0.04%
2021/04/08	1	53.00	0	0.00	53.10	1	2,782	0.04%
2021/04/06	0	0.00	9	53.12	53.00	-9	2,729	-0.33%
2021/04/01	5	52.50	0	0.00	52.30	5	2,699	0.19%
2021/03/31	0	0.00	1	52.80	52.90	-1	2,672	-0.04%
2021/03/30	5	52.68	1	52.70	52.70	4	2,650	0.15%
2021/03/29	0	0.00	1	52.50	52.60	-1	2,669	-0.04%
2021/03/25	1	52.00	1	52.10	52.00	0	2,683	0.00%
2021/03/23	3	52.50	2	52.40	52.50	1	2,706	0.04%
2021/03/22	1	51.80	1	51.80	52.30	0	2,713	0.00%
2021/03/18	1	52.90	1	52.70	52.70	0	2,684	0.00%
2021/03/17	1	52.20	1	52.40	52.40	0	2,696	0.00%
2021/03/15	1	52.70	1	52.30	52.10	0	2,730	0.00%
2021/03/12	1	51.80	0	0.00	51.90	1	2,729	0.04%
2021/03/11	5	52.68	0	0.00	52.60	5	2,699	0.19%
2021/03/10	1	52.00	1	52.50	52.80	0	2,713	0.00%
2021/03/09	1	53.00	1	51.80	51.30	0	2,760	0.00%
2021/03/08	3	53.00	0	0.00	52.50	3	2,765	0.11%
2021/03/03	1	55.50	0	0.00	55.10	1	2,931	0.03%
2021/03/02	0	0.00	1	55.40	55.00	-1	2,896	-0.03%
2021/02/26	1	56.00	0	0.00	56.00	1	2,884	0.03%
2021/02/25	1	57.00	4	56.15	57.30	-3	2,866	-0.10%
2021/02/24	2	56.05	2	56.35	55.20	0	2,833	0.00%
2021/02/23	1	56.00	0	0.00	56.10	1	2,788	0.04%
2021/02/22	10	56.87	4	56.63	57.30	6	2,772	0.22%
2021/02/19	2	55.50	0	0.00	55.60	2	2,704	0.07%
2021/02/17	10	54.82	7	54.84	54.50	3	2,654	0.11%
2021/02/05	0	0.00	10	53.50	54.20	-10	2,600	-0.38%
2021/02/04	1	52.60	1	53.80	52.60	0	2,600	0.00%
2021/02/03	1	54.20	2	53.75	53.00	-1	2,633	-0.04%
2021/02/02	0	52.40	4	52.83	53.10	-4	2,639	-0.15%
2021/02/01	0	51.40	0	0.00	51.10	0	2,682	0.00%
2021/01/28	1	52.80	2	53.80	52.50	-1	2,685	-0.04%
2021/01/27	1	53.00	1	53.70	53.60	0	2,654	0.00%
2021/01/26	0	0.00	1	54.10	53.30	-1	2,652	-0.04%
2021/01/25	6	54.03	5	53.86	54.10	1	2,617	0.04%
2021/01/22	1	51.90	14.1	52.85	53.00	-13.1	2,547	-0.52%
2021/01/21	0	0.00	4	52.03	52.00	-4	2,522	-0.16%
2021/01/20	0	0.00	1	51.70	51.40	-1	2,523	-0.04%
2021/01/19	2	52.20	6	51.90	51.60	-4	2,495	-0.16%
2021/01/15	6	50.60	0	0.00	50.60	6	2,457	0.24%
2021/01/13	1	51.20	1	51.90	51.50	0	2,419	0.00%
2021/01/12	2	52.40	0	0.00	51.20	2	2,398	0.08%
2021/01/11	2	52.70	0	0.00	52.60	2	2,366	0.08%
2021/01/08	15	54.10	19	53.81	54.00	-4	2,380	-0.17%
2021/01/07	0	0.00	3	53.33	53.50	-3	2,364	-0.13%
2021/01/06	4	53.08	0	0.00	52.60	4	2,379	0.17%
2021/01/05	10	53.53	0	0.00	53.10	10	2,399	0.42%
2020/12/31	1	53.90	0	0.00	53.80	1	2,413	0.04%
2020/12/30	0	0.00	7	53.53	53.40	-7	2,417	-0.29%
2020/12/24	0	0.00	1	53.00	53.00	-1	2,721	-0.04%
2020/12/22	0	0.00	2	53.20	52.40	-2	2,821	-0.07%
2020/12/21	5	51.10	0	0.00	52.00	5	2,824	0.18%
2020/12/18	5	52.10	2	52.55	52.10	3	2,896	0.10%
2020/12/17	2	53.30	1	53.50	52.90	1	2,906	0.03%
2020/12/16	0	0.00	1	52.30	52.60	-1	2,888	-0.03%
2020/12/11	2	51.50	2	50.95	51.60	0	3,064	0.00%
2020/12/10	8	52.39	1	53.30	52.00	7	3,077	0.23%
2020/12/09	0	0.00	1	54.10	53.60	-1	3,033	-0.03%
2020/12/08	2	54.00	2	54.15	54.00	0	3,029	0.00%
2020/12/07	1	53.40	6	53.93	53.80	-5	3,020	-0.17%
2020/12/03	2	53.80	2	54.30	53.80	0	3,101	0.00%
2020/12/02	3	54.80	0	0.00	54.80	3	3,198	0.09%
2020/12/01	2	55.15	0	0.00	55.40	2	3,251	0.06%
2020/11/30	7	56.07	8	56.55	56.30	-1	3,454	-0.03%
2020/11/27	1	54.40	2	55.55	54.60	-1	3,381	-0.03%
2020/11/26	3	54.40	1	54.40	54.40	2	3,381	0.06%
2020/11/25	1	54.40	0	0.00	54.10	1	3,438	0.03%
2020/11/23	0	0.00	1	54.30	54.60	-1	3,505	-0.03%
2020/11/18	8	53.24	0	0.00	53.60	8	3,768	0.21%
2020/11/16	2	53.85	0	0.00	53.70	2	4,020	0.05%
2020/11/11	5	53.70	0	0.00	54.00	5	4,475	0.11%
2020/11/10	5	54.30	0	0.00	54.30	5	4,548	0.11%
2020/11/09	1	54.90	0	0.00	55.40	1	4,603	0.02%
2020/11/06	2	56.55	2	56.20	56.20	0	4,648	0.00%
2020/11/03	0	0.00	1	57.50	57.50	-1	4,943	-0.02%
2020/11/02	0	0.00	3	57.50	56.80	-3	5,129	-0.06%
2020/10/29	0	0.00	1	59.30	60.10	-1	5,480	-0.02%
2020/10/28	1	59.60	0	0.00	59.80	1	5,837	0.02%
2020/10/27	1	60.60	0	0.00	60.70	1	5,965	0.02%
2020/10/26	1	62.10	2	61.75	61.50	-1	6,063	-0.02%
2020/10/21	0	0.00	1	63.20	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	2	63.15	63.20	-2	6,218	-0.03%
2020/10/19	0	0.00	1	62.70	62.60	-1	6,266	-0.02%
2020/10/16	2	62.75	0	0.00	61.90	2	6,337	0.03%
2020/10/15	0	0.00	2	65.15	64.50	-2	6,330	-0.03%
2020/10/14	3	64.03	1	64.30	63.80	2	6,313	0.03%
2020/10/13	1	64.20	13	64.18	64.30	-12	6,292	-0.19%
2020/10/12	2	62.35	10	63.04	63.40	-8	6,287	-0.13%
2020/10/08	2	62.60	0	0.00	62.60	2	6,343	0.03%
2020/10/07	2	63.65	0	0.00	63.50	2	6,339	0.03%
2020/09/30	30	61.69	38	61.68	62.10	-8	6,334	-0.13%
2020/09/29	12	61.00	4	62.43	61.00	8	6,342	0.13%
2020/09/28	1	63.70	1	62.60	63.70	0	6,247	0.00%
2020/09/25	5	59.60	1	62.00	59.70	4	6,317	0.06%
2020/09/24	2	61.35	0	0.00	60.70	2	6,318	0.03%
2020/09/18	0	0.00	2	64.20	63.20	-2	6,255	-0.03%
2020/09/17	0	0.00	19	63.59	63.10	-19	6,198	-0.31%
2020/09/16	0	0.00	2	61.20	61.10	-2	6,084	-0.03%
2020/09/14	2	60.80	0	0.00	60.70	2	6,074	0.03%
2020/09/11	8	59.00	0	0.00	59.30	8	6,085	0.13%
2020/09/10	7	60.36	1	60.40	60.40	6	6,095	0.10%
2020/09/09	2	60.40	4	60.78	61.10	-2	6,120	-0.03%
2020/09/08	1	59.90	0	0.00	60.10	1	6,064	0.02%
2020/09/07	26	60.68	5	61.00	59.40	21	6,045	0.35%
2020/09/04	7	63.93	2	63.20	64.00	5	5,928	0.08%
2020/09/03	3	66.70	19	66.81	65.80	-16	5,879	-0.27%
2020/09/02	1	63.00	4	62.75	63.00	-3	5,700	-0.05%
2020/09/01	0	0.00	2	63.30	61.70	-2	5,711	-0.04%
2020/08/31	4	62.90	0	0.00	62.80	4	5,677	0.07%
2020/08/28	2	62.00	4	62.88	63.20	-2	5,652	-0.04%
2020/08/27	2	61.80	1	62.00	62.00	1	5,639	0.02%
2020/08/26	9	62.51	1	63.30	62.50	8	5,637	0.14%
2020/08/25	1	62.50	18	63.79	64.00	-17	5,611	-0.30%
2020/08/24	14	60.69	13	62.48	60.70	1	5,509	0.02%
2020/08/21	4	60.13	1	61.00	60.60	3	5,541	0.05%
2020/08/20	53	60.52	9	62.62	59.00	44	5,510	0.80%
2020/08/19	3	63.53	28	66.17	65.50	-25	5,434	-0.46%
2020/08/18	4	62.93	5	64.22	63.10	-1	5,226	-0.02%
2020/08/17	4	61.93	3	62.33	62.20	1	5,146	0.02%
2020/08/14	2	63.50	10	63.50	63.50	-8	5,108	-0.16%
2020/08/13	13	62.59	14	63.06	61.60	-1	5,105	-0.02%
2020/08/12	6	61.00	5	61.78	62.00	1	5,154	0.02%
2020/08/11	3	60.93	1	62.00	60.30	2	5,213	0.04%
2020/08/10	19	60.73	0	0.00	60.10	19	5,196	0.37%
2020/08/07	28	61.21	19	62.00	62.90	9	5,354	0.17%
2020/08/06	20	63.88	40.9	62.77	62.80	-20.9	5,333	-0.39%
2020/08/05	12	59.94	59	60.22	60.10	-47	5,261	-0.89%
2020/08/04	10	58.23	1	59.90	58.90	9	5,531	0.16%
2020/08/03	67	58.49	167	59.33	60.00	-100	5,663	-1.77%	大賣/
2020/07/31	6	54.82	41	54.83	55.30	-35	5,404	-0.65%
2020/07/30	43	53.89	20	53.90	52.00	23	5,289	0.43%
2020/07/29	15	52.71	31	53.97	54.30	-16	5,230	-0.31%
2020/07/28	0	0.00	14	53.21	53.90	-14	5,176	-0.27%
2020/07/27	2	51.90	0	0.00	52.50	2	5,151	0.04%
2020/07/24	28	52.59	0	0.00	51.80	28	5,195	0.54%
2020/07/23	5	54.18	37	54.42	54.10	-32	5,195	-0.62%
2020/07/22	2	52.60	2	53.35	53.60	0	5,164	0.00%
2020/07/21	0	0.00	1	52.00	52.00	-1	5,124	-0.02%
2020/07/20	5	49.35	2	50.38	51.40	3	5,104	0.06%
2020/07/17	11	50.25	2	50.60	50.10	9	5,108	0.18%
2020/07/16	17	50.45	6	51.57	51.20	11	5,108	0.22%
2020/07/15	2	51.40	35	51.36	51.00	-33	5,084	-0.65%
2020/07/10	16	49.33	16	48.39	48.40	0	5,048	0.00%
2020/07/09	3	50.50	5	50.36	50.20	-2	5,033	-0.04%
2020/07/08	6	50.58	6	51.10	50.90	0	5,027	0.00%
2020/07/07	16	53.56	0	0.00	52.80	16	5,017	0.32%
2020/07/06	63	53.55	16	54.67	56.30	47	5,016	0.94%
2020/07/03	2	51.90	1	52.00	52.00	1	4,914	0.02%
2020/07/02	0	0.00	2	51.50	51.50	-2	4,903	-0.04%
2020/07/01	1	51.30	0	0.00	51.00	1	4,909	0.02%
2020/06/24	5	50.10	0	0.00	50.00	5	4,948	0.10%
2020/06/23	0	0.00	3	50.60	50.30	-3	4,989	-0.06%
2020/06/19	5	50.90	0	0.00	51.60	5	5,025	0.10%
2020/06/17	18	49.91	14	50.05	50.20	4	5,028	0.08%
2020/06/16	1	50.20	1	50.50	50.80	0	5,064	0.00%
2020/06/15	1	49.15	0	0.00	49.15	1	5,076	0.02%
2020/06/12	1	48.90	0	0.00	48.80	1	5,072	0.02%
2020/06/11	10	50.10	0	0.00	49.90	10	5,050	0.20%
2020/06/10	6	50.10	10	51.00	51.20	-4	5,044	-0.08%
2020/06/09	18	51.16	10	51.60	50.30	8	5,048	0.16%
2020/06/08	40	50.69	15	50.71	50.20	25	4,972	0.50%
2020/06/05	12	52.48	0	0.00	52.70	12	4,900	0.24%
2020/06/04	0	0.00	1	52.60	52.80	-1	4,912	-0.02%
2020/06/03	6	52.35	0	0.00	52.40	6	4,887	0.12%
2020/06/02	1	53.90	1	53.50	53.10	0	4,841	0.00%
2020/06/01	13	52.85	4	53.08	52.50	9	4,793	0.19%
2020/05/29	3	53.47	0	0.00	53.60	3	4,727	0.06%
2020/05/28	1	54.10	1	54.40	53.90	0	4,680	0.00%
2020/05/27	4	54.30	6	54.60	53.60	-2	4,567	-0.04%
2020/05/26	3	54.37	1	53.20	54.50	2	4,522	0.04%
2020/05/25	2	52.50	5	52.48	53.50	-3	4,417	-0.07%
2020/05/22	0	0.00	2	52.20	51.40	-2	4,350	-0.05%
2020/05/21	6	51.53	0	0.00	52.00	6	4,312	0.14%
2020/05/20	20	51.60	4	52.25	52.40	16	4,264	0.38%
2020/05/19	15	51.69	32	52.10	53.00	-17	4,157	-0.41%
2020/05/18	40	51.35	41	51.23	51.10	-1	4,019	-0.02%
2020/05/15	0	0.00	1	50.10	49.50	-1	3,862	-0.03%
2020/05/14	48	51.22	57	50.18	49.20	-9	3,760	-0.24%
2020/05/13	2	48.93	19	49.51	49.55	-17	3,537	-0.48%
2020/05/12	0	0.00	4	47.65	49.50	-4	3,465	-0.12%
2020/05/11	34	47.89	8	48.74	48.00	26	3,351	0.78%
2020/05/08	29	44.80	56.8	45.77	45.80	-27.8	2,916	-0.95%
2020/05/07	0	0.00	10	41.75	41.65	-10	2,592	-0.39%
2020/05/06	0	0.00	1	39.75	39.60	-1	2,516	-0.04%
2020/05/05	0	0.00	11	39.98	39.85	-11	2,508	-0.44%
2020/05/04	5	37.90	1	38.40	38.60	4	2,474	0.16%
2020/04/30	11	39.15	0	0.00	39.20	11	2,467	0.45%
2020/04/29	2	40.60	1	39.25	39.20	1	2,505	0.04%
2020/04/27	0	0.00	10	38.75	38.65	-10	2,479	-0.40%
2020/04/24	0	0.00	15	38.43	37.90	-15	2,474	-0.61%
2020/04/23	0	0.00	10	37.31	37.55	-10	2,469	-0.40%
2020/04/22	7	36.19	0	0.00	36.40	7	2,491	0.28%
2020/04/21	1	36.30	0	0.00	36.45	1	2,483	0.04%
2020/04/20	1	37.45	0	0.00	37.50	1	2,494	0.04%
2020/04/17	1	38.80	1	38.20	37.70	0	2,524	0.00%
2020/04/15	21	37.62	2	37.70	37.50	19	2,582	0.74%
2020/04/14	0	0.00	10	37.83	37.80	-10	2,611	-0.38%
2020/04/13	9	37.06	0	0.00	36.95	9	2,640	0.34%
2020/04/10	1	36.80	2	36.70	36.75	-1	2,724	-0.04%
2020/04/09	62	37.20	65	36.91	36.50	-3	2,791	-0.11%
2020/04/08	0	0.00	3	35.15	35.70	-3	2,758	-0.11%
2020/04/07	0	0.00	3	34.12	34.10	-3	2,841	-0.11%
2020/04/06	0	0.00	2	32.13	32.65	-2	3,109	-0.06%
2020/04/01	2	31.88	2	32.18	31.60	0	3,169	0.00%
2020/03/31	3	31.10	0	0.00	31.40	3	3,135	0.10%
2020/03/30	1	30.55	0	0.00	30.90	1	3,143	0.03%
2020/03/27	1	31.20	1	32.25	30.45	0	3,144	0.00%
2020/03/25	0	0.00	2	30.13	30.00	-2	3,177	-0.06%
2020/03/24	6	28.58	0	0.00	28.45	6	3,178	0.19%
2020/03/23	5	28.25	0	0.00	27.65	5	3,177	0.16%
2020/03/20	4	31.36	2	32.20	29.30	2	3,268	0.06%
2020/03/19	8	29.32	0	0.00	29.30	8	3,256	0.25%
2020/03/18	3	32.35	2	33.43	32.55	1	3,306	0.03%
2020/03/16	0	0.00	1	33.90	33.10	-1	3,416	-0.03%
2020/03/13	1	32.00	0	0.00	32.90	1	3,534	0.03%
2020/03/12	2	37.05	3	35.95	35.50	-1	3,665	-0.03%
2020/03/10	14	37.44	0	0.00	37.60	14	3,913	0.36%
2020/03/09	10	39.03	2	38.75	38.80	8	3,908	0.20%
2020/03/06	5	39.75	0	0.00	39.70	5	3,962	0.13%
2020/03/05	1	40.85	0	0.00	40.70	1	3,994	0.03%
2020/03/04	0	0.00	20	40.75	40.70	-20	4,079	-0.49%
2020/03/03	0	0.00	1	41.55	41.40	-1	4,094	-0.02%
2020/03/02	1	39.50	1	40.15	40.00	0	4,104	0.00%
2020/02/27	24	40.13	2	41.23	39.50	22	4,139	0.53%
2020/02/26	9	40.99	3	41.45	40.90	6	4,277	0.14%
2020/02/25	1	40.80	0	0.00	41.05	1	4,354	0.02%
2020/02/24	1	40.60	1	40.20	41.15	0	4,413	0.00%
2020/02/21	1	40.25	0	0.00	40.20	1	4,407	0.02%
2020/02/20	2	41.13	0	0.00	40.80	2	4,429	0.05%
2020/02/19	1	40.85	0	0.00	40.90	1	4,473	0.02%
2020/02/18	0	0.00	5	40.94	40.90	-5	4,619	-0.11%
2020/02/17	0	0.00	1	40.95	40.80	-1	4,724	-0.02%
2020/02/13	0	0.00	1	42.45	41.80	-1	4,853	-0.02%
2020/02/10	1	41.60	0	0.00	41.60	1	5,332	0.02%
2020/02/07	1	41.65	1	42.40	41.65	0	5,733	0.00%
2020/02/05	0	0.00	8	43.18	43.05	-8	6,803	-0.12%
2020/02/04	3	43.50	1	43.55	43.35	2	6,830	0.03%
2020/02/03	8	41.50	0	0.00	42.90	8	6,848	0.12%
2020/01/20	2	46.00	4	45.95	46.05	-2	6,819	-0.03%
2020/01/14	0	0.00	1	45.50	45.45	-1	6,923	-0.01%
2020/01/13	0	0.00	3	45.25	45.25	-3	6,986	-0.04%
2020/01/10	0	0.00	6	44.69	44.70	-6	7,025	-0.09%
2020/01/08	3	43.00	5	43.35	43.20	-2	6,972	-0.03%
2020/01/07	3	43.30	0	0.00	42.60	3	6,929	0.04%
2020/01/06	17	43.60	14	44.92	42.90	3	6,900	0.04%
2020/01/03	1	46.05	1	46.20	45.65	0	6,836	0.00%
2020/01/02	5	46.81	1	47.00	46.75	4	6,798	0.06%
2019/12/31	14	47.21	16	47.25	47.35	-2	6,846	-0.03%
2019/12/30	19	47.23	28	46.53	48.20	-9	6,774	-0.13%
2019/12/27	1	45.20	12	45.18	45.25	-11	6,496	-0.17%
2019/12/26	0	0.00	43	44.18	44.10	-43	6,427	-0.67%
2019/12/20	0	0.00	3	44.92	44.45	-3	6,597	-0.05%
2019/12/19	4	45.10	0	0.00	45.10	4	6,533	0.06%
2019/12/17	0	0.00	42	45.24	44.70	-42	6,609	-0.64%
2019/12/16	6	44.58	7	44.46	44.45	-1	6,544	-0.02%
2019/12/13	38	44.64	14	43.94	43.65	24	6,497	0.37%
2019/12/12	22	44.29	4	44.83	45.00	18	6,451	0.28%
2019/12/11	2	43.70	1	43.65	43.95	1	6,394	0.02%
2019/12/10	25	44.42	1	45.00	44.20	24	6,374	0.38%
2019/12/09	12	44.71	96	44.82	45.55	-84	6,283	-1.34%
2019/12/06	53	44.03	47	44.25	43.20	6	6,124	0.10%
2019/12/05	2	43.28	10	43.50	43.25	-8	5,947	-0.13%
2019/12/04	3	42.98	3	42.90	42.80	0	5,925	0.00%
2019/12/03	2	42.85	19	43.14	43.50	-17	5,931	-0.29%
2019/12/02	6	41.30	0	0.00	41.70	6	5,887	0.10%
2019/11/29	56	42.81	1	43.85	42.65	55	5,860	0.94%
2019/11/28	16	43.27	3	43.28	43.25	13	5,811	0.22%
2019/11/27	1	43.35	0	0.00	43.35	1	5,937	0.02%
2019/11/26	28	43.68	6	43.77	43.95	22	5,982	0.37%
2019/11/25	18	44.14	27	44.21	43.80	-9	6,024	-0.15%
2019/11/22	1	42.80	3	43.43	43.05	-2	5,904	-0.03%
2019/11/21	1	42.35	16	42.73	42.75	-15	5,881	-0.26%
2019/11/18	0	0.00	4	42.64	42.45	-4	6,377	-0.06%
2019/11/15	9	42.77	4	42.50	42.50	5	6,449	0.08%
2019/11/14	3	42.70	51	42.43	42.65	-48	6,527	-0.74%
2019/11/13	3	41.47	11	41.95	41.60	-8	6,578	-0.12%
2019/11/12	0	0.00	4	41.08	41.50	-4	6,679	-0.06%
2019/11/11	51	43.07	46	43.38	40.80	5	6,863	0.07%
2019/11/08	17	43.51	191	43.37	44.10	-174	6,978	-2.49%	大賣/鉅額交易
2019/11/07	28	42.58	36	43.13	42.90	-8	7,406	-0.11%
2019/11/06	46	43.91	47	43.97	43.30	-1	7,756	-0.01%
2019/11/05	83	43.19	94	43.40	44.05	-11	7,513	-0.15%
2019/11/04	0	0.00	7	39.59	41.05	-7	6,716	-0.10%
2019/11/01	2	37.45	0	0.00	37.35	2	6,441	0.03%
2019/10/30	1	37.95	0	0.00	37.85	1	6,523	0.02%
2019/10/29	5	37.95	1	38.50	38.10	4	6,552	0.06%
2019/10/28	0	0.00	1	38.75	38.75	-1	6,532	-0.02%
2019/10/25	35	39.36	0	0.00	39.20	35	6,523	0.54%
2019/10/24	2	39.40	0	0.00	39.35	2	6,450	0.03%
2019/10/23	40	38.85	23	39.55	38.60	17	6,442	0.26%
2019/10/22	0	0.00	30	39.15	38.95	-30	6,487	-0.46%
2019/10/21	0	0.00	1	38.95	38.80	-1	6,538	-0.02%
2019/10/18	1	38.65	10	38.60	38.40	-9	6,464	-0.14%
2019/10/17	0	0.00	10	38.05	37.95	-10	6,408	-0.16%
2019/10/14	1	36.90	6	37.24	36.65	-5	6,459	-0.08%
2019/10/09	6	36.68	0	0.00	36.80	6	6,430	0.09%
2019/10/08	12	37.92	0	0.00	37.60	12	6,393	0.19%
2019/10/04	10	36.88	1	36.65	36.65	9	6,187	0.15%
2019/10/03	0	0.00	1	37.55	37.60	-1	6,099	-0.02%
2019/10/01	17	37.21	0	0.00	37.50	17	6,093	0.28%
2019/09/27	21	37.78	7	38.02	37.70	14	6,045	0.23%
2019/09/26	2	39.08	5	39.55	39.15	-3	5,980	-0.05%
2019/09/25	14	40.10	7	40.27	39.75	7	5,960	0.12%
2019/09/24	0	0.00	20	40.08	39.65	-20	5,910	-0.34%
2019/09/23	7	39.75	3	39.80	39.70	4	5,875	0.07%
2019/09/20	3	39.45	11	40.16	40.20	-8	5,815	-0.14%
2019/09/19	6	39.20	2	39.55	39.70	4	5,713	0.07%
2019/09/18	2	38.68	0	0.00	38.60	2	5,654	0.04%
2019/09/17	10	38.68	0	0.00	38.75	10	5,646	0.18%
2019/09/16	0	0.00	1	38.45	39.05	-1	5,621	-0.02%
2019/09/12	0	0.00	7	38.55	38.60	-7	5,580	-0.13%
2019/09/11	18	37.64	36	37.50	37.60	-18	5,545	-0.32%
2019/09/10	194	38.88	1	38.60	38.30	193	5,472	3.53%	大買/鉅額交易
2019/09/09	0	0.00	5	39.47	38.75	-5	5,429	-0.09%
2019/09/06	11	38.58	0	0.00	38.65	11	5,360	0.21%
2019/09/05	1	39.10	14	38.63	38.70	-13	5,331	-0.24%
2019/09/04	13	38.65	1	38.60	38.65	12	5,283	0.23%
2019/09/03	2	38.30	2	38.15	38.05	0	5,259	0.00%
2019/09/02	2	37.80	0	0.00	38.00	2	5,235	0.04%
2019/08/30	5	38.84	0	0.00	38.00	5	5,193	0.10%
2019/08/29	10	37.70	16	38.25	38.45	-6	5,041	-0.12%
2019/08/28	5	38.65	1	37.95	38.50	4	4,961	0.08%
2019/08/27	10	37.90	9	37.76	37.65	1	4,855	0.02%
2019/08/26	17	37.74	17	37.91	37.65	0	4,812	0.00%
2019/08/23	17	39.61	1	39.60	39.50	16	4,725	0.34%
2019/08/22	66	41.18	43	41.02	40.35	23	4,597	0.50%
2019/08/21	15	40.37	35	40.53	41.50	-20	4,352	-0.46%
2019/08/20	34	38.89	6	39.11	38.70	28	4,111	0.68%
2019/08/19	23	39.76	12	39.63	39.30	11	4,024	0.27%
2019/08/16	11	38.66	4	39.44	38.80	7	3,812	0.18%
2019/08/15	41	39.25	37	39.60	39.30	4	3,673	0.11%
2019/08/14	15	40.70	14	41.46	41.10	1	3,505	0.03%
2019/08/13	51	41.81	47	41.55	41.75	4	3,241	0.12%
2019/08/12	58	41.22	80	41.18	42.70	-22	2,930	-0.75%
2019/08/08	37	38.10	48	38.24	39.30	-11	2,351	-0.47%
2019/08/07	4	35.51	38	35.70	35.75	-34	1,848	-1.84%
2019/08/05	5	33.43	0	0.00	32.95	5	1,691	0.30%
2019/08/02	20	34.35	1	35.00	33.80	19	1,692	1.12%
2019/08/01	6	35.48	11	35.57	34.90	-5	1,663	-0.30%
2019/07/31	4	34.69	13	34.80	35.25	-9	1,583	-0.57%
2019/07/30	3	33.85	18	33.95	33.70	-15	1,539	-0.97%
2019/07/24	2	35.40	2	35.05	35.05	0	1,462	0.00%
2019/07/23	1	33.40	0	0.00	34.25	1	1,394	0.07%
2019/07/19	0	0.00	38	32.52	32.90	-38	1,310	-2.90%
2019/07/18	9	33.10	9	33.40	32.60	0	1,302	0.00%
2019/07/17	1	32.70	4	32.24	32.70	-3	1,280	-0.23%
2019/07/15	3	31.08	0	0.00	31.25	3	1,342	0.22%
2019/07/09	5	31.67	11	31.55	31.50	-6	1,809	-0.33%
2019/07/08	36	32.01	0	0.00	32.00	36	1,815	1.98%
2019/07/05	1	31.85	1	31.95	31.90	0	1,815	0.00%
2019/07/04	1	33.65	0	0.00	33.65	1	1,809	0.06%
2019/07/02	1	33.95	0	0.00	33.95	1	1,808	0.06%
2019/07/01	0	0.00	1	33.75	33.90	-1	1,803	-0.06%
2019/06/24	0	0.00	1	33.10	33.10	-1	1,909	-0.05%
2019/06/21	2	33.30	1	33.40	33.40	1	1,954	0.05%
2019/06/10	0	0.00	1	31.95	32.00	-1	2,079	-0.05%
2019/06/04	1	31.40	0	0.00	31.30	1	2,114	0.05%
2019/06/03	0	0.00	2	30.80	31.15	-2	2,143	-0.09%
2019/05/24	1	29.00	0	0.00	29.05	1	2,280	0.04%
2019/05/23	3	29.82	0	0.00	29.50	3	2,260	0.13%
2019/05/22	6	30.75	0	0.00	30.45	6	2,272	0.26%
2019/05/21	2	30.60	0	0.00	30.50	2	2,261	0.09%
2019/05/17	6	30.77	2	30.35	30.40	4	2,283	0.18%
2019/05/16	4	31.30	0	0.00	31.05	4	2,284	0.18%
2019/05/15	1	31.90	20	32.00	32.15	-19	2,286	-0.83%
2019/05/13	14	32.40	36	32.07	32.00	-22	2,325	-0.95%
2019/05/10	8	33.81	0	0.00	33.40	8	2,351	0.34%
2019/05/09	13	35.13	0	0.00	34.80	13	2,330	0.56%
2019/04/29	7	36.66	0	0.00	36.20	7	2,297	0.30%
2019/04/24	1	38.20	5	38.00	37.85	-4	2,285	-0.18%
2019/04/23	1	37.75	0	0.00	38.15	1	2,274	0.04%
2019/04/22	0	0.00	1	38.35	38.40	-1	2,249	-0.04%
2019/04/19	8	38.74	298	38.92	38.20	-290	2,243	-12.93%	大賣/鉅額交易
2019/04/18	1	37.80	0	0.00	37.55	1	2,146	0.05%
2019/04/17	151	39.20	17	39.15	38.50	134	2,105	6.36%	大買/鉅額交易
2019/04/16	2	38.55	9	38.59	38.45	-7	1,992	-0.35%
2019/04/15	168	38.66	4	38.69	39.15	164	1,931	8.49%	大買/鉅額交易
2019/04/02	1	35.35	0	0.00	35.55	1	1,754	0.06%
2019/03/29	0	0.00	1	35.35	35.30	-1	1,754	-0.06%
2019/03/28	1	35.80	0	0.00	35.70	1	1,726	0.06%
2019/03/27	0	0.00	1	36.80	36.40	-1	1,726	-0.06%
2019/03/26	21	36.98	0	0.00	36.65	21	1,758	1.19%
2019/03/21	1	37.75	0	0.00	37.75	1	1,822	0.05%
2019/03/18	1	37.20	0	0.00	37.20	1	1,857	0.05%
2019/03/15	4	37.26	1	37.15	37.15	3	1,884	0.16%
2019/03/14	1	37.95	0	0.00	37.80	1	1,898	0.05%
2019/03/11	1	38.55	0	0.00	38.70	1	2,083	0.05%
2019/03/06	0	0.00	3	40.82	40.75	-3	2,195	-0.14%
2019/03/05	0	0.00	1	39.95	39.90	-1	2,215	-0.05%
2019/03/04	0	0.00	2	39.30	39.75	-2	2,332	-0.09%
2019/02/27	1	38.45	0	0.00	38.30	1	2,312	0.04%
2019/02/22	7	39.97	0	0.00	39.60	7	2,318	0.30%
2019/02/19	2	40.20	0	0.00	39.85	2	2,275	0.09%
2019/02/14	2	38.70	0	0.00	39.15	2	2,210	0.09%
2019/02/12	2	40.03	0	0.00	40.05	2	2,166	0.09%
2019/02/11	0	0.00	3	39.27	39.25	-3	2,133	-0.14%
2019/01/25	1	38.55	0	0.00	38.40	1	2,078	0.05%
2019/01/23	0	0.00	4	38.05	38.00	-4	2,053	-0.19%
2019/01/17	0	0.00	3	38.05	38.15	-3	2,068	-0.15%
2019/01/15	0	0.00	1	37.05	36.90	-1	2,048	-0.05%
2019/01/08	1	36.45	0	0.00	37.05	1	2,001	0.05%
2019/01/04	1	35.50	20	35.35	35.35	-19	1,980	-0.96%
2019/01/02	0	0.00	2	37.25	37.10	-2	2,022	-0.10%
2018/12/28	0	0.00	2	37.15	37.10	-2	2,027	-0.10%
2018/12/26	6	38.25	0	0.00	36.80	6	2,078	0.29%
2018/12/25	2	38.18	2	39.10	38.15	0	2,068	0.00%
2018/12/24	3	38.25	0	0.00	38.35	3	2,046	0.15%
2018/12/21	5	36.10	1	36.25	37.05	4	2,037	0.20%
2018/12/20	11	36.64	0	0.00	36.15	11	2,040	0.54%
2018/12/19	3	38.35	11	39.09	37.60	-8	2,035	-0.39%
2018/12/17	1	40.50	6	40.67	40.50	-5	1,999	-0.25%
2018/12/13	3	39.85	6	39.60	39.50	-3	1,936	-0.15%
2018/12/12	2	40.40	1	39.95	39.95	1	1,940	0.05%
2018/12/07	6	39.77	1	40.70	41.00	5	1,952	0.26%
2018/12/06	5	41.50	8	41.03	39.20	-3	1,912	-0.16%
2018/12/05	34	41.63	6	42.05	41.40	28	1,870	1.50%
2018/12/04	20	41.19	0	0.00	41.40	20	1,835	1.09%
2018/12/03	15	39.94	4	40.49	40.95	11	1,856	0.59%
2018/11/30	1	38.70	0	0.00	38.70	1	1,851	0.05%
2018/11/29	14	39.36	13	39.24	39.20	1	1,870	0.05%
2018/11/28	13	38.21	40	37.95	38.00	-27	1,890	-1.43%
2018/11/27	41	37.41	16	36.83	37.80	25	1,944	1.29%
2018/11/26	16	36.04	6	35.68	35.80	10	2,055	0.49%
2018/11/23	0	0.00	1	35.20	35.00	-1	2,208	-0.05%
2018/11/22	1	34.60	0	0.00	34.60	1	2,359	0.04%
2018/11/14	0	0.00	1	34.25	34.00	-1	2,538	-0.04%
2018/11/09	1	34.40	1	33.95	34.10	0	2,579	0.00%
2018/11/08	5	36.05	0	0.00	36.05	5	2,572	0.19%
2018/11/05	1	35.25	1	35.50	35.20	0	2,599	0.00%
2018/11/02	0	0.00	1	36.60	36.60	-1	2,597	-0.04%
2018/11/01	0	0.00	1	34.45	34.85	-1	2,615	-0.04%
2018/10/31	0	0.00	1	32.80	33.50	-1	2,609	-0.04%
2018/10/30	0	0.00	1	32.15	32.15	-1	2,600	-0.04%
2018/10/25	1	31.50	0	0.00	31.70	1	2,637	0.04%
2018/10/24	3	34.45	1	34.35	34.30	2	2,631	0.08%
2018/10/17	0	0.00	3	36.98	36.55	-3	2,761	-0.11%
2018/10/16	2	36.28	1	36.30	35.95	1	2,769	0.04%
2018/10/11	2	35.15	0	0.00	35.10	2	3,045	0.07%
2018/10/09	0	0.00	1	39.35	39.00	-1	3,019	-0.03%
2018/10/03	3	44.13	0	0.00	43.30	3	3,012	0.10%
2018/10/02	1	45.20	0	0.00	45.00	1	3,024	0.03%
2018/10/01	0	0.00	3	44.90	45.00	-3	2,999	-0.10%
2018/09/27	1	43.15	1	43.95	44.20	0	2,987	0.00%
2018/09/26	1	43.75	2	44.15	43.70	-1	2,985	-0.03%
2018/09/25	1	43.15	0	0.00	43.30	1	3,023	0.03%
2018/09/21	0	0.00	2	43.43	43.85	-2	3,078	-0.06%
2018/09/20	6	42.43	4	41.88	41.90	2	3,210	0.06%
2018/09/18	0	0.00	1	44.30	44.00	-1	3,234	-0.03%
2018/09/17	1	43.50	2	44.53	44.05	-1	3,223	-0.03%
2018/09/14	4	44.60	3	44.62	44.40	1	3,207	0.03%
2018/09/13	2	46.00	0	0.00	45.35	2	3,145	0.06%
2018/09/12	0	0.00	2	45.78	46.10	-2	3,142	-0.06%
2018/09/11	1	44.85	1	44.90	45.20	0	3,181	0.00%
2018/09/10	1	44.05	0	0.00	44.05	1	3,236	0.03%
2018/09/07	13	45.90	5	45.65	45.25	8	3,224	0.25%
2018/09/06	5	49.01	8	49.04	49.15	-3	3,176	-0.09%
2018/09/05	5	48.01	4	47.95	48.20	1	3,136	0.03%
2018/09/04	1	48.80	0	0.00	49.00	1	3,106	0.03%
2018/09/03	5	50.26	7	49.15	48.80	-2	3,051	-0.07%
2018/08/31	17	49.52	20	49.19	50.30	-3	2,962	-0.10%
2018/08/30	10	47.45	11	47.71	47.60	-1	2,741	-0.04%
2018/08/29	4	46.93	5	46.30	47.20	-1	2,671	-0.04%
2018/08/28	3	45.90	35	45.36	44.60	-32	2,691	-1.19%
2018/08/27	1	43.50	1	43.30	43.85	0	2,675	0.00%
2018/08/24	0	0.00	2	43.85	43.50	-2	2,677	-0.07%
2018/08/23	2	44.83	3	44.55	44.80	-1	2,673	-0.04%
2018/08/22	7	44.77	4	45.13	44.50	3	2,667	0.11%
2018/08/21	6	43.72	6	43.90	44.00	0	2,578	0.00%
2018/08/16	1	41.70	0	0.00	41.85	1	2,559	0.04%
2018/08/13	2	42.03	0	0.00	42.10	2	2,636	0.08%
2018/08/09	0	0.00	1	43.50	43.60	-1	2,617	-0.04%
2018/08/08	1	43.15	0	0.00	43.15	1	2,619	0.04%
2018/08/07	0	0.00	1	43.60	43.05	-1	2,596	-0.04%
2018/08/06	0	0.00	1	42.85	42.80	-1	2,635	-0.04%
2018/08/03	2	42.40	0	0.00	42.45	2	2,699	0.07%
2018/08/01	0	0.00	1	44.15	44.40	-1	2,676	-0.04%
2018/07/31	0	0.00	1	43.60	44.20	-1	2,683	-0.04%
2018/07/30	0	0.00	4	42.70	42.70	-4	2,714	-0.15%
2018/07/27	4	44.16	1	44.60	43.50	3	2,725	0.11%
2018/07/23	3	42.93	3	42.80	43.00	0	2,683	0.00%
2018/07/20	4	44.74	2	43.85	43.70	2	2,688	0.07%
2018/07/18	7	45.61	6	45.67	46.45	1	2,624	0.04%
2018/07/17	2	42.63	0	0.00	42.25	2	2,502	0.08%
2018/07/12	1	43.90	0	0.00	43.55	1	2,677	0.04%
2018/07/11	0	0.00	6	44.17	43.65	-6	2,692	-0.22%
2018/07/10	4	42.63	3	43.18	42.90	1	2,662	0.04%
2018/07/09	0	0.00	1	40.95	40.75	-1	2,641	-0.04%
2018/07/06	4	40.34	6	40.73	41.90	-2	2,632	-0.08%
2018/07/05	1	41.75	0	0.00	42.00	1	2,621	0.04%
2018/07/04	3	42.50	3	42.35	42.50	0	2,618	0.00%
2018/07/02	1	44.50	1	44.75	44.55	0	2,564	0.00%
2018/06/29	7	43.40	3	43.70	43.20	4	2,553	0.16%
2018/06/28	1	42.00	1	44.10	44.15	0	2,405	0.00%
2018/06/26	1	40.00	0	0.00	39.90	1	2,341	0.04%
2018/06/20	5	41.05	0	0.00	40.75	5	2,383	0.21%
2018/06/19	2	45.03	0	0.00	44.55	2	2,338	0.09%
2018/06/15	0	0.00	1	45.20	44.90	-1	2,266	-0.04%
2018/06/14	2	43.93	0	0.00	43.80	2	2,220	0.09%
2018/06/11	1	44.85	0	0.00	44.80	1	2,200	0.05%
2018/06/06	52	47.57	28	47.98	46.90	24	2,247	1.07%
2018/06/05	4	46.33	10	46.26	47.35	-6	2,178	-0.28%
2018/06/04	0	0.00	4	42.33	43.75	-4	2,015	-0.20%
2018/06/01	0	0.00	4	39.55	39.80	-4	1,961	-0.20%
2018/05/30	1	39.80	0	0.00	39.05	1	2,053	0.05%
2018/05/23	4	39.26	4	39.80	39.85	0	2,111	0.00%
2018/05/22	1	39.05	0	0.00	39.10	1	2,087	0.05%
2018/05/21	0	0.00	1	40.10	40.50	-1	2,103	-0.05%
2018/05/14	5	40.50	0	0.00	40.75	5	2,261	0.22%
2018/05/10	1	38.45	0	0.00	38.55	1	2,244	0.04%
2018/05/07	0	0.00	1	38.50	39.10	-1	2,314	-0.04%
2018/05/03	1	38.25	1	38.35	38.25	0	2,464	0.00%
2018/05/02	0	0.00	1	37.30	37.25	-1	2,633	-0.04%
2018/04/30	4	36.48	4	36.40	36.40	0	2,711	0.00%
2018/04/27	0	0.00	2	36.93	37.35	-2	2,715	-0.07%
2018/04/26	1	36.40	0	0.00	35.80	1	2,752	0.04%
2018/04/24	1	37.00	3	36.60	36.35	-2	2,757	-0.07%
2018/04/23	1	38.05	0	0.00	38.05	1	2,763	0.04%
2018/04/20	1	40.50	1	38.35	38.45	0	2,746	0.00%
2018/04/19	3	39.75	0	0.00	39.25	3	2,672	0.11%
2018/04/18	0	0.00	1	40.65	40.15	-1	2,627	-0.04%
2018/04/17	1	42.15	0	0.00	41.35	1	2,613	0.04%
2018/04/16	1	44.00	0	0.00	43.95	1	2,577	0.04%
2018/04/13	1	45.50	0	0.00	45.10	1	2,570	0.04%
2018/04/09	2	44.00	1	44.20	44.20	1	2,676	0.04%
2018/04/02	1	43.15	0	0.00	45.35	1	2,710	0.04%
2018/03/30	2	45.00	1	45.55	44.90	1	2,668	0.04%
2018/03/27	0	0.00	4	46.25	46.05	-4	2,662	-0.15%
2018/03/26	1	45.50	0	0.00	45.40	1	2,659	0.04%
2018/03/23	5	45.73	0	0.00	45.50	5	2,650	0.19%
2018/03/20	2	48.20	0	0.00	48.10	2	2,674	0.07%
2018/03/16	0	0.00	2	48.65	48.75	-2	2,730	-0.07%
2018/03/15	5	48.50	0	0.00	48.45	5	2,769	0.18%
2018/03/13	2	49.00	10	49.50	48.90	-8	2,767	-0.29%
2018/03/09	0	0.00	15	51.33	50.80	-15	2,765	-0.54%
2018/03/08	2	50.70	0	0.00	50.40	2	2,776	0.07%
2018/03/06	11	51.61	0	0.00	51.70	11	2,892	0.38%
2018/03/05	25	51.72	0	0.00	52.80	25	2,915	0.86%
2018/02/27	1	51.00	0	0.00	50.80	1	2,903	0.03%
2018/02/26	3	52.83	0	0.00	52.20	3	2,943	0.10%
2018/02/22	1	52.20	0	0.00	51.50	1	2,953	0.03%
2018/02/21	0	0.00	11	52.64	52.20	-11	2,957	-0.37%
2018/02/09	1	50.60	0	0.00	50.70	1	2,946	0.03%
2018/02/08	0	0.00	1	53.10	53.50	-1	2,918	-0.03%
2018/02/07	0	0.00	2	51.30	51.00	-2	2,883	-0.07%
2018/02/06	4	49.55	1	49.95	49.65	3	2,897	0.10%
2018/02/05	2	53.25	1	53.10	52.70	1	2,870	0.03%
2018/02/02	1	56.90	1	56.70	56.00	0	2,889	0.00%
2018/02/01	22	58.51	1	58.10	57.50	21	2,945	0.71%
2018/01/31	0	0.00	3	57.73	59.50	-3	2,934	-0.10%
2018/01/26	4	60.25	0	0.00	57.00	4	2,955	0.14%
2018/01/25	2	57.00	8	59.83	58.90	-6	2,847	-0.21%
2018/01/24	1	54.20	2	55.20	55.90	-1	2,779	-0.04%
2018/01/22	3	53.73	2	53.35	54.00	1	2,811	0.04%
2018/01/19	0	0.00	1	52.30	53.10	-1	2,819	-0.04%
2018/01/18	2	51.80	0	0.00	51.20	2	2,825	0.07%
2018/01/05	1	52.30	0	0.00	52.30	1	3,640	0.03%
2018/01/04	2	52.80	0	0.00	54.00	2	3,698	0.05%
2018/01/03	0	0.00	12	51.78	51.50	-12	3,789	-0.32%
2018/01/02	12	50.58	0	0.00	50.30	12	3,843	0.31%