建準 (2421)-臺銀證券券商分點個股進出

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
111.5
漲跌
▼1.0
漲幅
-0.89%
成交量
2,439張
產業
上市電子零組件類股
771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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	10	114.90	1	114.50	111.50	9	14,980	0.06%
2024/05/02	0	112.00	0	0.00	112.50	0	15,317	0.00%
2024/04/30	14.1	113.07	7	112.64	112.50	7.1	15,649	0.05%
2024/04/29	121	115.05	15	115.00	116.00	106	16,083	0.66%	大買/鉅額交易
2024/04/26	17	115.06	5	114.70	113.00	12	16,379	0.07%
2024/04/25	3	111.83	0	0.00	110.50	3	16,446	0.02%
2024/04/24	3.3	114.30	6	114.00	113.50	-2.7	16,450	-0.02%
2024/04/23	14	109.61	23	109.48	109.50	-9	16,467	-0.05%
2024/04/22	1.1	111.30	1	109.00	109.00	0.1	16,612	0.00%
2024/04/19	19.1	114.60	2	111.50	112.00	17.1	16,680	0.10%
2024/04/18	3	114.34	2	115.25	115.50	1	16,710	0.01%
2024/04/17	3	116.33	2	116.52	116.50	1	16,805	0.01%
2024/04/16	4	114.64	2	115.25	115.50	2	16,969	0.01%
2024/04/15	1	120.00	1	122.00	120.50	0	17,056	0.00%
2024/04/12	4	122.50	3	123.17	123.00	1	17,061	0.01%
2024/04/11	4	122.75	3	122.50	122.50	1	17,176	0.01%
2024/04/10	8.5	126.41	53	124.87	123.00	-44.5	17,267	-0.26%
2024/04/09	25.3	129.66	2.1	128.61	128.00	23.2	17,307	0.13%
2024/04/08	2.1	131.69	9	132.11	132.50	-6.9	17,458	-0.04%
2024/04/03	17	128.82	8	128.81	128.50	9	17,543	0.05%
2024/04/02	18.1	129.47	4.1	129.77	128.50	14	17,602	0.08%
2024/04/01	6.4	131.52	18	132.88	134.00	-11.6	17,668	-0.07%
2024/03/29	30.3	135.50	36.2	136.86	131.00	-6	17,620	-0.03%
2024/03/28	10.1	131.80	9.1	132.14	131.50	1	17,305	0.01%
2024/03/27	10	130.30	24.5	130.78	132.00	-14.5	17,599	-0.08%
2024/03/26	29.3	127.53	11.1	128.35	129.00	18.2	17,322	0.10%
2024/03/25	6	123.67	17	124.06	125.50	-11	16,892	-0.07%
2024/03/22	5	121.00	18	120.81	120.50	-13	16,746	-0.08%
2024/03/21	5.3	119.00	3	120.17	120.00	2.3	16,697	0.01%
2024/03/20	7	119.64	4	119.75	119.00	3	16,679	0.02%
2024/03/19	12	121.83	10	121.40	122.00	2	16,634	0.01%
2024/03/18	3	119.99	4	120.50	123.00	-1	16,533	-0.01%
2024/03/15	7.1	117.93	11	117.64	117.50	-3.9	16,458	-0.02%
2024/03/14	6	119.00	7	118.64	118.00	-1	16,399	-0.01%
2024/03/13	57	124.31	92.1	119.52	118.50	-35.1	16,296	-0.22%
2024/03/12	40	122.76	40	125.11	126.00	0	16,042	0.00%
2024/03/11	17	123.77	16	123.19	123.50	1	16,071	0.01%
2024/03/08	19	124.48	22.1	125.59	123.00	-3	16,014	-0.02%
2024/03/07	91.3	130.32	139.1	127.33	125.00	-47.8	15,879	-0.30%	大賣/
2024/03/06	83	132.21	99	133.41	133.50	-16	15,534	-0.10%
2024/03/05	6	130.83	12.1	130.91	131.00	-6.1	15,236	-0.04%
2024/03/04	39.2	129.21	13.2	128.77	127.00	26.1	15,135	0.17%
2024/03/01	18.2	130.07	14.1	129.93	131.00	4.1	14,965	0.03%
2024/02/29	15.3	124.85	30.6	126.95	127.00	-15.3	14,759	-0.10%
2024/02/27	23.1	124.94	15	124.10	124.50	8.1	14,539	0.06%
2024/02/26	31.2	125.59	45.4	126.27	127.50	-14.3	14,411	-0.10%
2024/02/23	74.8	129.03	207	128.19	125.00	-132.2	14,288	-0.93%	大賣/鉅額交易
2024/02/22	54.1	134.32	9.1	135.79	132.50	45	13,948	0.32%
2024/02/21	9.1	132.44	3	133.17	132.00	6.1	13,715	0.04%
2024/02/20	10.2	132.71	6	133.41	134.00	4.2	13,634	0.03%
2024/02/19	11.1	135.95	7	136.86	134.50	4.1	13,535	0.03%
2024/02/16	12.2	135.69	31	135.21	136.00	-18.8	13,404	-0.14%
2024/02/15	38.2	138.60	21.9	138.99	138.00	16.3	13,144	0.12%
2024/02/05	46.4	136.51	96.5	135.90	132.50	-50.1	12,740	-0.39%
2024/02/02	15.9	131.93	78.4	133.78	134.50	-62.6	12,054	-0.52%
2024/02/01	12	120.46	36.5	121.82	122.50	-24.5	11,430	-0.21%
2024/01/31	15	116.50	12	117.25	116.50	3	11,199	0.03%
2024/01/30	52.2	119.30	52.3	119.42	118.00	0	11,261	0.00%
2024/01/29	17.4	115.88	21.1	114.97	117.00	-3.7	10,883	-0.03%
2024/01/26	94	110.17	7.6	110.70	109.00	86.4	10,329	0.84%
2024/01/25	19.1	110.02	10	108.65	109.00	9.1	10,066	0.09%
2024/01/24	42	111.56	5.1	111.69	111.50	36.9	9,756	0.38%
2024/01/23	5.1	106.75	9.3	110.55	111.50	-4.2	9,444	-0.04%
2024/01/22	8.1	103.83	20.2	105.93	107.50	-12.1	8,967	-0.13%
2024/01/19	6	99.55	32.3	100.09	100.50	-26.3	8,676	-0.30%
2024/01/18	17	96.88	14	95.79	95.60	3	8,518	0.04%
2024/01/17	20	98.00	6	98.12	97.70	14	8,490	0.16%
2024/01/16	11	100.31	13	101.92	99.40	-2	8,459	-0.02%
2024/01/15	12	101.83	43	101.50	101.50	-31	8,322	-0.37%
2024/01/12	4	102.38	5	103.10	102.50	-1	8,275	-0.01%
2024/01/11	13.1	101.92	9.2	101.86	101.50	3.9	8,245	0.05%
2024/01/10	3.1	99.76	22	99.68	102.00	-18.9	8,263	-0.23%
2024/01/09	32.1	97.64	33	99.46	97.50	-1	8,176	-0.01%
2024/01/08	39.1	99.08	0	0.00	98.10	39.1	8,102	0.48%
2024/01/05	49.3	98.81	9	99.21	98.70	40.3	8,110	0.50%
2024/01/04	4.1	102.24	7	102.21	101.00	-2.9	8,137	-0.04%
2024/01/03	4.1	105.65	0	0.00	104.50	4.1	8,332	0.05%
2024/01/02	7.1	108.66	14	109.68	109.00	-6.9	8,274	-0.08%
2023/12/29	8	107.56	8	108.25	107.50	0	8,143	0.00%
2023/12/28	9.1	106.83	1.1	107.00	105.50	8	8,057	0.10%
2023/12/27	10.1	107.14	5.4	107.00	108.00	4.7	8,127	0.06%
2023/12/26	17.1	105.09	17	105.18	106.00	0.1	8,206	0.00%
2023/12/25	13.9	107.20	7.3	106.18	105.00	6.6	8,301	0.08%
2023/12/22	3.3	105.64	38	105.58	106.00	-34.7	7,963	-0.44%
2023/12/21	3.1	94.98	8	95.91	96.50	-5	7,744	-0.06%
2023/12/20	4.1	95.43	10	95.22	94.70	-6	7,812	-0.08%
2023/12/19	3	92.24	0	0.00	93.60	3	7,904	0.04%
2023/12/18	4.1	93.95	3	93.60	93.60	1.1	7,947	0.01%
2023/12/15	4.1	95.15	0	0.00	93.80	4.1	8,032	0.05%
2023/12/14	1	95.20	1	95.00	95.10	0	8,186	0.00%
2023/12/13	9.1	94.27	0	0.00	94.10	9.1	8,232	0.11%
2023/12/12	5	94.10	1.1	94.53	93.50	3.9	8,288	0.05%
2023/12/11	4.1	94.33	0	0.00	94.20	4.1	8,382	0.05%
2023/12/08	6	95.35	0	0.00	95.30	6	8,450	0.07%
2023/12/07	10.1	94.96	3	94.70	94.70	7.1	8,538	0.08%
2023/12/06	9	96.61	6	98.47	95.40	3	8,671	0.03%
2023/12/05	0	96.40	6	96.30	96.20	-6	8,706	-0.07%
2023/12/04	15.5	95.80	4.4	96.14	94.00	11.1	8,737	0.13%
2023/12/01	12	98.88	3	99.00	99.00	9	8,752	0.10%
2023/11/30	10.1	98.43	13	98.36	98.40	-3	8,901	-0.03%
2023/11/29	0.5	99.76	0	0.00	99.60	0.5	8,945	0.01%
2023/11/28	0	0.00	23	97.26	98.50	-23	9,067	-0.25%
2023/11/27	17.1	94.97	2	94.10	93.60	15.1	9,242	0.16%
2023/11/24	7.1	97.61	0	0.00	97.10	7.1	9,469	0.07%
2023/11/22	4.1	99.08	5	99.70	99.10	-1	10,020	-0.01%
2023/11/21	11.1	101.55	7	101.64	101.50	4.1	10,285	0.04%
2023/11/20	2	101.25	2	99.85	102.00	0	10,949	0.00%
2023/11/17	17	100.76	1	100.00	100.00	16	11,177	0.14%
2023/11/16	6.5	100.22	4	100.63	101.00	2.5	11,857	0.02%
2023/11/15	3.1	98.80	6	99.12	98.80	-3	12,273	-0.02%
2023/11/14	5.1	97.33	2	98.00	97.10	3.1	12,830	0.02%
2023/11/13	1	97.31	8	98.17	97.90	-7	13,796	-0.05%
2023/11/10	12.1	96.97	2	96.10	95.20	10.1	14,333	0.07%
2023/11/09	20.4	98.51	28	99.88	99.60	-7.6	14,575	-0.05%
2023/11/08	16	99.38	23	100.60	98.90	-7	14,633	-0.05%
2023/11/07	20.1	96.62	7	97.36	97.50	13.1	14,402	0.09%
2023/11/06	12.1	96.15	5	97.04	99.70	7	14,182	0.05%
2023/11/03	1	92.40	3.4	92.19	90.80	-2.4	13,849	-0.02%
2023/11/02	2.1	92.36	2	92.50	93.00	0.1	13,830	0.00%
2023/11/01	0.3	87.89	4	87.90	89.50	-3.7	13,856	-0.03%
2023/10/31	26.3	88.29	3	88.53	87.00	23.3	13,888	0.17%
2023/10/30	3.1	90.80	4	90.85	90.40	-1	13,898	-0.01%
2023/10/27	2.1	90.54	4	90.63	90.10	-1.9	13,997	-0.01%
2023/10/26	3	90.27	2	90.10	89.40	1	14,060	0.01%
2023/10/25	5	93.18	0	0.00	93.10	5	14,076	0.04%
2023/10/24	4	93.28	5	93.40	94.50	-1	14,810	-0.01%
2023/10/23	5	92.52	8.1	92.93	92.20	-3.1	15,327	-0.02%
2023/10/20	9	91.93	9.1	92.06	92.50	-0.1	15,897	0.00%
2023/10/19	13	93.92	13	93.96	93.80	0	16,900	0.00%
2023/10/18	36.3	94.39	6.5	96.73	95.00	29.7	17,819	0.17%
2023/10/17	10.1	100.24	9	100.14	99.90	1.1	17,877	0.01%
2023/10/16	6.1	104.74	6	103.67	103.00	0.1	18,907	0.00%
2023/10/13	4	106.00	51.3	105.20	106.00	-47.3	19,585	-0.24%
2023/10/12	3	107.83	6	107.83	108.50	-3	20,038	-0.01%
2023/10/11	43.1	107.71	24.2	108.46	105.00	18.9	20,439	0.09%
2023/10/06	4.1	118.23	5	117.80	116.50	-1	20,700	0.00%
2023/10/05	5	116.90	17	116.85	118.50	-12	20,878	-0.06%
2023/10/04	8	115.94	2	116.25	117.00	6	20,883	0.03%
2023/10/03	26.1	121.75	9	120.22	119.50	17.1	20,916	0.08%
2023/10/02	56	123.37	7.1	122.49	122.00	48.9	20,971	0.23%
2023/09/28	27	116.39	3.2	115.53	116.50	23.8	20,867	0.11%
2023/09/27	5.2	111.25	6.5	112.44	115.00	-1.3	20,852	-0.01%
2023/09/26	71.2	113.79	37	112.92	111.00	34.2	21,236	0.16%
2023/09/25	6.2	109.37	2.1	109.35	109.50	4	21,345	0.02%
2023/09/22	47.3	110.16	4.1	108.85	109.50	43.2	21,354	0.20%
2023/09/21	46.2	106.94	1	106.50	106.50	45.2	21,289	0.21%
2023/09/20	1.1	107.05	3	108.67	107.50	-1.9	21,308	-0.01%
2023/09/19	18.1	107.08	26	107.52	107.00	-7.9	21,372	-0.04%
2023/09/18	11.1	110.68	8	110.38	110.50	3.1	21,265	0.01%
2023/09/15	3.1	114.55	3	113.33	115.50	0.1	21,287	0.00%
2023/09/14	4.1	115.52	2.4	115.31	115.50	1.7	21,379	0.01%
2023/09/13	4.5	111.87	3.5	111.86	112.50	1	21,744	0.00%
2023/09/12	19.9	114.84	7	113.79	113.50	12.9	21,932	0.06%
2023/09/11	14.2	117.15	231.5	115.86	115.50	-217.3	22,143	-0.98%	大賣/鉅額交易
2023/09/08	13.3	122.14	16.5	121.62	120.50	-3.2	22,151	-0.01%
2023/09/07	4.9	124.45	6.3	124.26	124.50	-1.4	22,155	-0.01%
2023/09/06	16.5	127.59	4	128.25	127.00	12.5	22,432	0.06%
2023/09/05	13.4	125.65	7	125.36	126.50	6.4	22,712	0.03%
2023/09/04	4.1	127.26	0	0.00	128.00	4.1	22,644	0.02%
2023/09/01	8.2	131.02	6.3	131.44	128.50	2	22,782	0.01%
2023/08/31	4.1	133.50	6	132.42	136.00	-2	22,757	-0.01%
2023/08/30	56.2	134.62	46	133.98	132.00	10.2	22,673	0.04%
2023/08/29	13.1	133.95	9	133.11	132.00	4.1	22,883	0.02%
2023/08/28	19.4	133.83	15.4	132.30	132.50	3.9	22,896	0.02%
2023/08/25	18.2	143.22	14	143.93	141.00	4.2	22,831	0.02%
2023/08/24	31.1	150.42	54	150.89	144.50	-22.9	22,784	-0.10%
2023/08/23	18.1	147.14	6	146.92	145.00	12.1	22,838	0.05%
2023/08/22	49.1	150.08	21.1	147.91	145.50	28	23,738	0.12%
2023/08/21	30	144.72	27.1	146.93	151.00	2.9	23,305	0.01%
2023/08/18	34.5	146.63	87.4	138.80	137.50	-52.9	22,972	-0.23%
2023/08/17	73	146.29	65.2	146.91	147.50	7.8	22,528	0.03%
2023/08/16	71	137.87	22.2	139.75	143.50	48.8	21,786	0.22%
2023/08/15	22.4	130.33	12	130.17	130.50	10.4	21,880	0.05%
2023/08/14	13	128.77	13	125.15	124.00	0	21,769	0.00%
2023/08/11	4.1	128.21	1	130.00	130.00	3.1	21,742	0.01%
2023/08/10	0	123.52	1.5	124.07	123.50	-1.5	21,931	-0.01%
2023/08/09	0.1	137.50	0.1	138.50	137.00	-0.1	21,988	0.00%
2023/08/08	3.1	135.82	7	135.14	136.00	-3.9	22,187	-0.02%
2023/08/07	1.5	137.03	1.1	140.27	139.00	0.4	22,401	0.00%
2023/08/04	5.1	122.47	2	124.00	128.50	3.1	22,641	0.01%
2023/08/02	2.2	127.77	3.2	122.19	117.00	-1	23,300	0.00%
2023/08/01	2	131.50	10	122.55	130.00	-8	24,394	-0.03%
2023/07/31	2	137.50	4	135.13	132.00	-2	24,482	-0.01%
2023/07/28	1.1	139.76	2.7	139.85	144.50	-1.7	24,568	-0.01%
2023/07/27	32.2	150.04	33	150.23	145.00	-0.8	24,523	0.00%
2023/07/26	35.8	143.89	24	144.17	141.00	11.8	23,764	0.05%
2023/07/25	25.1	145.00	25.5	144.23	139.00	-0.4	23,183	0.00%
2023/07/24	38.2	144.73	15.3	146.02	143.50	22.9	22,575	0.10%
2023/07/21	31	130.42	41.5	133.48	137.50	-10.5	21,528	-0.05%
2023/07/20	2	123.75	3.5	124.86	125.00	-1.5	20,557	-0.01%
2023/07/19	22	114.64	27.6	115.33	114.00	-5.6	20,318	-0.03%
2023/07/18	10	106.76	21.9	107.38	112.50	-11.8	19,201	-0.06%
2023/07/17	25	98.23	24	99.86	102.50	1	18,442	0.01%
2023/07/14	20.1	99.52	17.3	99.87	101.00	2.8	17,939	0.02%
2023/07/13	24.2	98.56	39	99.26	96.30	-14.8	17,454	-0.08%
2023/07/12	7.5	94.29	11	93.91	93.80	-3.5	17,025	-0.02%
2023/07/11	9	91.99	7	92.47	90.70	2	16,783	0.01%
2023/07/10	9.4	91.29	0.1	91.20	90.10	9.3	16,667	0.06%
2023/07/07	4.6	97.29	11	95.87	92.80	-6.5	16,520	-0.04%
2023/07/06	6.3	98.57	4.9	99.88	96.70	1.4	16,301	0.01%
2023/07/05	8.6	101.46	12	102.42	102.00	-3.4	16,095	-0.02%
2023/07/04	31.1	102.74	24.1	103.92	108.00	7.1	15,884	0.04%
2023/07/03	19.3	97.95	14.6	100.04	102.00	4.7	15,347	0.03%
2023/06/30	3	91.90	11	92.50	93.00	-8	14,909	-0.05%
2023/06/29	1	90.90	4.1	90.60	91.40	-3.1	14,811	-0.02%
2023/06/28	8	89.35	9	89.32	89.30	-1	14,780	-0.01%
2023/06/27	1	86.81	6.1	87.05	87.00	-5.1	14,780	-0.03%
2023/06/26	2.1	89.45	0	0.00	89.80	2.1	14,745	0.01%
2023/06/21	2	91.65	4	91.05	92.10	-2	14,717	-0.01%
2023/06/20	21.1	91.02	11	90.57	90.40	10.1	14,682	0.07%
2023/06/19	29.7	93.78	3	93.80	90.20	26.7	14,599	0.18%
2023/06/16	2.6	92.66	14	92.11	92.00	-11.4	14,162	-0.08%
2023/06/15	34.1	91.76	14.2	91.27	90.10	19.9	13,900	0.14%
2023/06/14	2.1	91.28	16	90.58	92.70	-13.9	13,578	-0.10%
2023/06/13	4	87.90	6.1	87.96	88.30	-2	13,405	-0.02%
2023/06/12	24.1	87.12	5.6	85.38	85.10	18.5	13,270	0.14%
2023/06/09	5.7	91.63	10	92.28	91.20	-4.4	12,936	-0.03%
2023/06/08	7	88.76	8	89.91	88.40	-1	12,556	-0.01%
2023/06/07	28	89.35	39	90.01	89.80	-11	12,450	-0.09%
2023/06/06	16	87.91	5	88.24	87.60	11	12,210	0.09%
2023/06/05	6	87.48	10.4	87.57	87.90	-4.4	12,078	-0.04%
2023/06/02	11	88.95	7.1	89.25	87.90	4	11,920	0.03%
2023/06/01	8	87.43	11.2	87.50	88.20	-3.2	11,438	-0.03%
2023/05/31	12	86.51	10	87.20	86.80	2	11,172	0.02%
2023/05/30	8	88.29	11	88.17	87.90	-3	10,847	-0.03%
2023/05/29	18.6	87.59	40.1	88.83	89.00	-21.5	10,580	-0.20%
2023/05/26	59.2	85.95	48.4	85.54	84.50	10.8	9,771	0.11%
2023/05/25	9	79.19	32.5	81.07	81.50	-23.5	8,547	-0.28%
2023/05/24	2	72.75	25.5	72.15	74.10	-23.5	8,237	-0.29%
2023/05/23	40.2	72.54	15	73.37	72.00	25.2	8,023	0.31%
2023/05/22	8	71.98	38.1	72.72	72.30	-30.1	7,791	-0.39%
2023/05/19	83.1	70.49	82	70.58	71.70	1.1	7,502	0.01%
2023/05/18	15	67.48	10.5	67.99	68.20	4.5	6,752	0.07%
2023/05/17	27	66.23	44	66.31	66.30	-17	6,480	-0.26%
2023/05/16	18	65.88	49	64.97	64.80	-31	6,224	-0.50%
2023/05/15	107	64.92	5	65.50	65.50	102	5,967	1.71%	大買/鉅額交易
2023/05/12	10	64.02	6	65.10	65.00	4	5,841	0.07%
2023/05/11	29	66.29	6.4	65.49	65.00	22.6	5,603	0.40%
2023/05/10	33	66.94	32.3	67.88	68.20	0.7	5,334	0.01%
2023/05/09	33.1	67.24	40.1	66.60	67.60	-6.9	4,964	-0.14%
2023/05/08	34.2	64.11	81.6	64.96	66.00	-47.4	4,214	-1.12%
2023/05/05	1	61.60	63.4	59.75	61.60	-62.4	3,060	-2.04%
2023/05/04	1	54.70	90.1	55.30	56.00	-89.1	2,856	-3.12%
2023/05/03	11	52.96	0	0.00	52.50	11	2,667	0.41%
2023/05/02	6	53.73	5.1	54.01	54.00	0.9	2,645	0.04%
2023/04/28	0	0.00	2	52.30	52.60	-2	2,610	-0.08%
2023/04/27	22	52.00	4	52.00	51.80	18	2,589	0.70%
2023/04/26	0	0.00	1	51.20	52.50	-1	2,571	-0.04%
2023/04/25	12.4	52.14	9.5	50.89	50.90	2.9	2,543	0.12%
2023/04/24	6	51.83	25	52.91	53.10	-19	2,492	-0.76%
2023/04/21	20.2	51.97	5	51.50	51.30	15.2	2,474	0.61%
2023/04/20	11	52.95	11	53.40	53.30	0	2,475	0.00%
2023/04/19	0	0.00	1	54.70	53.70	-1	2,460	-0.04%
2023/04/18	55.2	54.91	9	54.78	55.00	46.2	2,436	1.89%
2023/04/17	0	0.00	12.1	55.58	56.00	-12.1	2,334	-0.52%
2023/04/14	10	52.80	30	52.92	52.90	-20	2,157	-0.93%
2023/04/13	1.1	52.40	6	52.52	52.50	-4.9	2,130	-0.23%
2023/04/12	2	52.80	0	0.00	52.80	2	2,106	0.09%
2023/04/11	5	51.86	5	52.16	53.00	0	2,068	0.00%
2023/04/10	14.1	51.55	2	51.90	51.80	12.1	2,011	0.60%
2023/04/07	17	52.31	19	52.00	51.70	-2	1,988	-0.10%
2023/04/06	1	52.00	2	53.00	53.50	-1	1,946	-0.05%
2023/03/31	5	52.28	5	52.56	52.40	0	1,896	0.00%
2023/03/30	1	53.50	8.3	52.68	52.50	-7.3	1,873	-0.39%
2023/03/29	5	52.20	5	52.10	52.00	0	1,822	0.00%
2023/03/28	30.1	51.73	6	51.45	51.80	24.1	1,782	1.35%
2023/03/27	42.2	52.75	44.1	52.88	52.90	-1.9	1,692	-0.11%
2023/03/24	8	51.28	16	51.64	51.40	-8	1,583	-0.50%
2023/03/23	20	51.20	8	51.21	51.30	12	1,535	0.78%
2023/03/22	23	50.56	3.1	50.74	50.50	19.9	1,470	1.36%
2023/03/21	12.3	49.10	6.1	49.08	49.10	6.2	1,364	0.46%
2023/03/20	8	48.27	8	48.25	47.60	0	1,311	0.00%
2023/03/17	2	47.53	2	47.75	48.10	0	1,344	0.00%
2023/03/16	11	47.55	13	47.60	47.55	-2	1,401	-0.14%
2023/03/15	16	47.99	46.2	48.09	47.85	-30.2	1,490	-2.02%
2023/03/14	1	46.35	27.1	46.13	46.95	-26.1	1,519	-1.72%
2023/03/13	3	45.18	11.5	45.25	46.10	-8.5	1,515	-0.56%
2023/03/10	17	45.17	10	45.50	45.20	7	1,529	0.46%
2023/03/09	28.2	45.43	4.1	45.55	45.05	24.1	1,548	1.56%
2023/03/08	12	44.75	18.2	45.10	45.30	-6.2	1,570	-0.39%
2023/03/07	28	44.02	2	44.05	43.85	26	1,554	1.67%
2023/03/06	16.2	44.30	2	44.08	44.20	14.2	1,556	0.91%
2023/03/03	2	43.33	1	43.50	43.55	1	1,554	0.06%
2023/03/02	5	43.38	2	43.35	43.35	3	1,573	0.19%
2023/03/01	15	43.72	13	43.90	43.80	2	1,594	0.13%
2023/02/24	29	43.28	6.1	43.20	43.40	22.9	1,578	1.45%
2023/02/23	6	42.68	0	0.00	42.85	6	1,576	0.38%
2023/02/22	0	0.00	7	42.56	42.20	-7	1,596	-0.44%
2023/02/21	2	43.18	0	0.00	42.80	2	1,625	0.12%
2023/02/20	3	42.83	0	0.00	43.00	3	1,678	0.18%
2023/02/17	1	42.60	3	42.30	42.60	-2	1,699	-0.12%
2023/02/16	2	42.45	0	0.00	42.60	2	1,714	0.12%
2023/02/15	0	0.00	7	42.29	42.40	-7	1,773	-0.39%
2023/02/14	13	42.64	4	42.41	42.20	9	1,816	0.50%
2023/02/13	3	42.00	3	42.30	42.30	0	1,843	0.00%
2023/02/10	3	42.53	3	42.43	42.10	0	1,911	0.00%
2023/02/09	8	43.07	1	43.08	42.95	7	2,041	0.34%
2023/02/08	0	0.00	6	43.27	43.25	-6	2,138	-0.28%
2023/02/07	0	0.00	7	43.36	43.30	-7	2,150	-0.33%
2023/02/06	0	0.00	4	43.40	43.40	-4	2,158	-0.19%
2023/02/03	8	43.08	3	43.10	43.30	5	2,165	0.23%
2023/02/02	18.2	43.38	1	43.15	43.55	17.2	2,162	0.80%
2023/02/01	33.2	42.89	5	42.65	42.60	28.2	2,171	1.30%
2023/01/31	18	42.49	3	42.47	42.55	15	2,203	0.68%
2023/01/30	0	0.00	1	42.35	42.40	-1	2,213	-0.05%
2023/01/17	1	41.40	0	0.00	41.35	1	2,223	0.04%
2023/01/16	1	41.15	1	41.30	41.40	0	2,246	0.00%
2023/01/12	1	41.90	1	41.55	41.35	0	2,292	0.00%
2023/01/10	6	42.73	5	42.35	42.10	1	2,314	0.04%
2023/01/09	1	43.35	0	0.00	43.85	1	2,288	0.04%
2022/12/30	1	42.85	0	0.00	42.70	1	2,419	0.04%
2022/12/29	1.1	42.88	0	0.00	42.95	1.1	2,441	0.04%
2022/12/27	0.1	44.60	0	0.00	44.90	0.1	2,426	0.00%
2022/12/26	2	44.68	2	44.55	44.55	0	2,422	0.00%
2022/12/23	3	44.80	7	44.90	44.85	-4	2,420	-0.17%
2022/12/22	5	46.35	3	46.35	46.15	2	2,406	0.08%
2022/12/21	2	45.70	6	45.78	45.80	-4	2,399	-0.17%
2022/12/20	3	46.23	3	46.23	44.85	0	2,388	0.00%
2022/12/19	3	46.05	3	45.87	45.85	0	2,374	0.00%
2022/12/16	5	46.82	1	46.90	46.70	4	2,366	0.17%
2022/12/15	6	46.79	1.1	46.49	46.90	4.9	2,336	0.21%
2022/12/14	1.5	45.66	2.1	45.77	46.00	-0.6	2,312	-0.03%
2022/12/13	4.1	44.67	16	44.81	44.85	-11.9	2,286	-0.52%
2022/12/12	1	44.25	2	44.38	44.40	-1	2,268	-0.04%
2022/12/09	12	46.39	2.2	46.24	45.20	9.8	2,253	0.44%
2022/12/08	2.1	44.72	3	45.08	45.80	-0.9	2,185	-0.04%
2022/12/07	11.2	45.47	11	45.52	43.85	0.2	2,109	0.01%
2022/12/06	38	48.40	38.2	48.37	48.15	-0.2	1,977	-0.01%
2022/12/05	7	47.86	0	0.00	48.10	7	1,859	0.38%
2022/12/02	8	47.40	13.1	47.88	47.95	-5.1	1,809	-0.28%
2022/12/01	13	46.63	9	47.11	47.20	4	1,744	0.23%
2022/11/30	15	46.79	11	47.40	47.00	4	1,695	0.24%
2022/11/29	4	45.98	4	46.50	45.95	0	1,630	0.00%
2022/11/28	1	45.25	2	45.65	45.95	-1	1,606	-0.06%
2022/11/25	2	45.30	0	0.00	44.90	2	1,600	0.12%
2022/11/24	5	45.41	0	0.00	45.40	5	1,592	0.31%
2022/11/23	0	0.00	2	45.90	46.05	-2	1,564	-0.13%
2022/11/22	0	0.00	1	45.10	45.20	-1	1,545	-0.06%
2022/11/18	0	0.00	7	45.59	45.40	-7	1,535	-0.46%
2022/11/17	0	0.00	4.1	45.80	45.75	-4.1	1,515	-0.27%
2022/11/16	2	45.15	10	45.04	45.55	-8	1,485	-0.54%
2022/11/15	3	44.62	0	0.00	44.60	3	1,449	0.21%
2022/11/14	1.1	44.34	0	0.00	44.35	1.1	1,431	0.08%
2022/11/11	8	45.36	7	44.42	44.25	1	1,424	0.07%
2022/11/10	1	45.10	100.1	45.40	45.65	-99.1	1,376	-7.20%
2022/11/09	6	45.02	1	45.30	45.05	5	1,349	0.37%
2022/11/08	6.1	45.38	1	45.35	45.00	5.1	1,335	0.38%
2022/11/07	0	0.00	2.1	45.61	46.10	-2.1	1,279	-0.16%
2022/11/04	2	42.60	9	43.56	43.55	-7	1,161	-0.60%
2022/11/03	0	0.00	1	41.90	42.00	-1	1,083	-0.09%
2022/11/02	0	0.00	2	41.00	41.40	-2	1,121	-0.18%
2022/11/01	1	40.85	2	40.50	40.75	-1	1,176	-0.08%
2022/10/31	0	0.00	0	40.40	40.20	0	1,199	0.00%
2022/10/28	5	41.31	2	41.45	40.60	3	1,219	0.25%
2022/10/27	0	0.00	4.1	41.61	42.15	-4.1	1,254	-0.33%
2022/10/26	4	39.70	0	0.00	39.25	4	1,289	0.31%
2022/10/25	1	40.15	0	0.00	40.10	1	1,366	0.07%
2022/10/24	1	41.55	2	41.85	41.70	-1	1,405	-0.07%
2022/10/21	0	0.00	0	39.70	39.95	0	1,383	0.00%
2022/10/20	0	39.05	0	0.00	38.85	0	1,381	0.00%
2022/10/19	1	41.35	3	41.68	40.50	-2	1,351	-0.15%
2022/10/18	1	40.00	0	0.00	40.40	1	1,349	0.07%
2022/10/14	0	41.80	1	41.90	41.75	-1	1,371	-0.07%
2022/10/13	2	41.48	3	41.40	40.85	-1	1,401	-0.07%
2022/10/12	1	40.20	1.7	40.43	40.90	-0.7	1,376	-0.05%
2022/10/11	0.2	39.40	0	39.50	39.45	0.2	1,324	0.01%
2022/10/05	0	0.00	0	37.65	37.05	0	1,298	0.00%
2022/10/03	0	36.00	0	0.00	36.30	0	1,340	0.00%
2022/09/13	0	0.00	0	41.30	41.65	0	1,505	0.00%
2022/09/08	1	39.50	1	39.85	39.65	0	1,497	0.00%
2022/09/07	0.1	39.40	0.1	39.40	39.30	0	1,498	0.00%
2022/09/06	0.2	39.42	0	0.00	39.40	0.2	1,501	0.02%
2022/09/05	0	40.40	0	0.00	40.20	0	1,497	0.00%
2022/08/29	0.6	42.15	0	0.00	42.10	0.6	1,491	0.04%
2022/08/26	0	0.00	2	42.15	42.10	-2	1,482	-0.13%
2022/08/25	1	42.50	0	0.00	42.40	1	1,466	0.07%
2022/08/23	0.3	42.80	2	42.90	42.80	-1.7	1,463	-0.12%
2022/08/22	3	42.80	4	43.23	42.20	-1	1,453	-0.07%
2022/08/19	1	43.75	0	0.00	43.75	1	1,432	0.07%
2022/08/16	0	0.00	3	43.80	43.50	-3	1,416	-0.21%
2022/08/11	0	0.00	1	43.00	43.25	-1	1,374	-0.07%
2022/08/10	1	43.80	1	43.50	43.55	0	1,356	0.00%
2022/08/09	0	42.60	0	0.00	43.60	0	1,335	0.00%
2022/08/04	0	0.00	0	40.80	41.70	0	1,199	0.00%
2022/08/03	2	41.13	2	41.80	41.75	0	1,176	0.00%
2022/08/02	3.1	41.26	2	41.63	41.85	1.1	1,120	0.09%
2022/08/01	0	0.00	0	40.15	40.75	0	1,048	0.00%
2022/07/29	3	39.12	1	39.85	38.75	2	972	0.21%
2022/07/28	0	0.00	1	38.35	38.25	-1	913	-0.11%
2022/07/25	0	38.50	0	0.00	38.45	0	893	0.00%
2022/07/22	0	0.00	2	38.45	38.65	-2	871	-0.23%
2022/07/21	1	37.50	0	0.00	37.70	1	839	0.12%
2022/07/20	1	38.00	0	37.20	37.40	1	816	0.12%
2022/07/15	0	0.00	3	33.57	33.60	-3	722	-0.42%
2022/07/14	3	33.35	0	0.00	33.55	3	711	0.42%
2022/07/12	0	31.75	0	0.00	31.30	0	708	0.00%
2022/07/11	0	0.00	2	33.63	33.50	-2	681	-0.29%
2022/07/08	2	33.05	0	0.00	33.30	2	668	0.30%
2022/07/06	1	30.60	3	31.22	30.55	-2	635	-0.31%
2022/07/05	0	0.00	6	32.52	32.85	-6	626	-0.96%
2022/07/01	3	32.80	2	33.30	31.95	1	611	0.16%
2022/06/30	2	33.83	0	0.00	33.30	2	592	0.34%
2022/06/20	1	35.30	0	0.00	35.30	1	573	0.17%
2022/06/09	0	0.00	1	38.25	38.10	-1	655	-0.15%
2022/05/23	0	0.00	0.3	37.50	38.25	-0.3	923	-0.03%
2022/05/13	1	35.75	1	35.45	35.45	0	1,436	0.00%
2022/05/12	1	35.80	0	0.00	35.80	1	1,465	0.07%
2022/05/09	1	35.50	0	0.00	35.40	1	1,610	0.06%
2022/05/06	3	36.20	2	36.25	36.70	1	1,698	0.06%
2022/04/29	1	38.50	1	38.20	38.50	0	1,993	0.00%
2022/04/28	1	37.10	1	37.40	37.35	0	2,264	0.00%
2022/04/27	1	36.95	0	0.00	37.00	1	2,599	0.04%
2022/04/25	0	0.00	2	38.05	37.90	-2	2,993	-0.07%
2022/04/21	0	0.00	2	39.60	39.55	-2	3,128	-0.06%
2022/04/18	1	38.20	0	0.00	39.45	1	3,163	0.03%
2022/04/14	2	38.93	5	38.85	38.85	-3	3,168	-0.09%
2022/04/13	1	38.85	0	0.00	39.20	1	3,175	0.03%
2022/04/12	1	39.00	0	0.00	39.20	1	3,180	0.03%
2022/04/11	0	0.00	10	39.85	39.45	-10	3,185	-0.31%
2022/03/31	0.3	42.75	0	0.00	43.05	0.3	3,475	0.01%
2022/03/29	0.3	42.80	1	42.20	42.20	-0.7	3,531	-0.02%
2022/03/25	1	42.85	0	0.00	42.75	1	3,681	0.03%
2022/03/23	2	42.85	0	0.00	42.95	2	3,705	0.05%
2022/03/22	0	0.00	6	42.45	42.45	-6	3,705	-0.16%
2022/03/21	1	43.10	0	0.00	43.25	1	3,699	0.03%
2022/03/17	0	0.00	1	42.20	42.75	-1	3,691	-0.03%
2022/03/16	1	41.40	1	41.85	41.20	0	3,692	0.00%
2022/03/15	2	41.55	0	0.00	41.20	2	3,701	0.05%
2022/03/11	1	43.10	0	0.00	43.10	1	3,721	0.03%
2022/03/10	0	0.00	2	43.70	43.70	-2	3,721	-0.05%
2022/03/09	0.1	42.30	0	0.00	42.65	0.1	3,717	0.00%
2022/03/07	1	42.50	0	0.00	43.05	1	3,754	0.03%
2022/03/04	3	43.97	0	0.00	43.90	3	3,814	0.08%
2022/03/03	4.1	44.74	0	0.00	44.95	4.1	3,828	0.11%
2022/03/02	2	44.90	1	44.75	45.05	1	3,900	0.03%
2022/02/24	2	45.93	1	46.55	45.35	1	4,296	0.02%
2022/02/23	0	0.00	2	46.53	46.75	-2	4,430	-0.05%
2022/02/22	2	45.27	5	44.98	45.20	-3	4,542	-0.07%
2022/02/21	14	46.30	5	47.59	45.80	9	4,501	0.20%
2022/02/18	6	47.30	31.1	48.16	48.45	-25.1	4,363	-0.57%
2022/02/17	22	47.29	5	47.87	45.70	17	4,183	0.41%
2022/02/16	2	46.90	2	46.85	46.85	0	4,080	0.00%
2022/02/15	12	46.36	0	0.00	45.75	12	4,056	0.30%
2022/02/11	7	46.45	2	47.00	46.20	5	3,992	0.13%
2022/02/10	5	46.68	11	46.45	47.10	-6	3,964	-0.15%
2022/02/09	4	47.23	0	0.00	47.60	4	3,925	0.10%
2022/02/08	15	45.87	2.2	46.70	47.05	12.8	3,864	0.33%
2022/02/07	0	0.00	6.2	44.19	45.25	-6.2	3,761	-0.16%
2022/01/26	6	42.45	3	41.67	42.30	3	3,695	0.08%
2022/01/25	11	42.41	3.7	43.17	41.80	7.4	3,663	0.20%
2022/01/24	17	44.79	0	0.00	44.45	17	3,558	0.48%
2022/01/21	17.2	46.97	34	44.79	44.65	-16.8	3,453	-0.49%
2022/01/20	66	47.62	30	47.59	48.10	36	3,180	1.13%
2022/01/19	18	46.99	19.1	46.93	47.20	-1.1	2,850	-0.04%
2022/01/18	2	45.63	23	45.59	45.75	-21	2,558	-0.82%
2022/01/17	5.6	44.69	7	44.41	44.35	-1.4	2,454	-0.06%
2022/01/11	1	42.95	0	0.00	42.40	1	2,312	0.04%
2022/01/10	1	42.55	0	0.00	43.50	1	2,297	0.04%
2022/01/07	2	42.90	0	0.00	42.65	2	2,294	0.09%
2022/01/06	2	42.55	2	42.75	43.10	0	2,279	0.00%
2022/01/04	1	43.25	5	43.23	43.45	-4	2,256	-0.18%
2022/01/03	0.2	43.72	4	44.08	43.15	-3.8	2,240	-0.17%
2021/12/30	11	44.39	0	0.00	44.40	11	2,207	0.50%
2021/12/29	6	45.05	2	45.00	45.05	4	2,186	0.18%
2021/12/24	0	0.00	2	42.48	42.00	-2	1,948	-0.10%
2021/12/23	2.3	42.59	2	42.88	42.50	0.3	1,931	0.01%
2021/12/22	2	41.98	0	0.00	42.25	2	1,879	0.11%
2021/12/17	1	39.80	2	40.35	39.70	-1	1,708	-0.06%
2021/12/15	1	40.30	1	40.60	40.45	0	1,686	0.00%
2021/12/14	0.3	40.00	1	39.95	39.95	-0.8	1,683	-0.04%
2021/12/10	0	0.00	1	40.95	40.95	-1	1,661	-0.06%
2021/12/09	2	41.80	0	0.00	41.75	2	1,645	0.12%
2021/12/07	3	40.82	10	41.22	40.80	-7	1,600	-0.44%
2021/12/06	1	41.60	1	41.80	41.45	0	1,574	0.00%
2021/12/03	0	0.00	1	41.85	41.80	-1	1,573	-0.06%
2021/11/30	0.5	41.90	0	0.00	41.70	0.5	1,492	0.03%
2021/11/29	5	41.41	5	41.71	41.70	0	1,395	0.00%
2021/11/26	4	45.03	0	0.00	43.20	4	1,356	0.29%
2021/11/25	25	46.39	14	45.95	46.00	11	1,264	0.87%
2021/11/24	3	46.55	10	46.73	45.55	-7	1,162	-0.60%
2021/11/23	6	43.90	0	0.00	44.00	6	873	0.69%
2021/11/22	7.2	44.84	1	44.35	44.50	6.2	822	0.76%
2021/11/19	6	42.43	10	40.91	42.55	-4	645	-0.62%
2021/11/18	2	38.80	0	0.00	38.70	2	488	0.41%
2021/11/16	1	38.40	0	0.00	38.45	1	489	0.20%
2021/11/12	1	38.60	0	0.00	38.50	1	494	0.20%
2021/11/08	4	39.40	0	0.00	38.90	4	513	0.78%
2021/11/05	0	0.00	2	40.35	40.20	-2	515	-0.39%
2021/11/03	0	0.00	37	39.35	39.60	-37	506	-7.31%
2021/11/02	1	39.05	0	0.00	39.00	1	523	0.19%
2021/11/01	1	39.15	0	0.00	39.00	1	554	0.18%
2021/10/26	2	38.00	0	0.00	37.95	2	587	0.34%
2021/10/22	2	39.00	0	0.00	39.05	2	590	0.34%
2021/10/21	2	37.95	6	39.18	40.45	-4	580	-0.69%
2021/10/15	0	0.00	1	37.60	37.60	-1	590	-0.17%
2021/10/14	1	36.90	0	0.00	37.00	1	609	0.16%
2021/10/12	2	36.70	0	0.00	36.70	2	632	0.32%
2021/10/07	0	0.00	2	37.20	37.15	-2	657	-0.30%
2021/10/06	4	36.40	4	36.75	36.10	0	700	0.00%
2021/10/01	3	37.07	0	0.00	36.20	3	730	0.41%
2021/09/29	0	38.90	0	0.00	38.70	0	753	0.00%
2021/09/22	1	38.30	0	0.00	38.50	1	804	0.12%
2021/09/16	0	0.00	2	39.35	39.55	-2	825	-0.24%
2021/09/15	2	38.85	0	0.00	38.80	2	837	0.24%
2021/09/13	0	0.00	0.1	39.60	39.40	-0.1	867	-0.01%
2021/09/10	0	0.00	2	39.45	39.50	-2	879	-0.23%
2021/09/09	4	39.55	2	39.65	39.50	2	902	0.22%
2021/09/08	0	0.00	2	39.95	39.90	-2	902	-0.22%
2021/09/06	0	0.00	2	39.10	39.05	-2	913	-0.22%
2021/09/01	2	39.80	2	39.65	39.80	0	932	0.00%
2021/08/30	2	39.50	2	39.90	39.50	0	941	0.00%
2021/08/27	2	39.05	2	39.20	39.15	0	952	0.00%
2021/08/26	2	39.50	0	0.00	39.25	2	958	0.21%
2021/08/20	1	36.90	6	37.33	37.90	-5	1,011	-0.49%
2021/08/19	0	0.00	2	36.78	36.75	-2	1,014	-0.20%
2021/08/18	34	36.43	0	0.00	36.90	34	1,014	3.35%
2021/08/17	0	0.00	7	36.30	36.45	-7	1,022	-0.68%
2021/08/16	3	36.50	10	37.05	36.40	-7	1,023	-0.68%
2021/08/13	3	38.03	0	0.00	37.70	3	1,025	0.29%
2021/08/12	0	0.00	2	38.45	38.55	-2	1,032	-0.19%
2021/08/11	1	38.85	0	0.00	38.10	1	1,042	0.10%
2021/08/09	2	39.45	0	0.00	39.35	2	1,069	0.19%
2021/08/06	4	39.64	6	39.62	39.55	-2	1,087	-0.18%
2021/08/05	2	40.25	0	0.00	40.15	2	1,126	0.18%
2021/08/04	1	41.90	0	0.00	41.80	1	1,156	0.09%
2021/08/03	1	42.60	0	0.00	42.60	1	1,210	0.08%
2021/08/02	0	0.00	2	43.70	43.75	-2	1,223	-0.16%
2021/07/30	1	43.90	0	0.00	43.70	1	1,284	0.08%
2021/07/23	1	44.85	1	45.00	44.85	0	1,454	0.00%
2021/07/21	0	0.00	8	44.57	44.20	-8	1,488	-0.54%
2021/07/19	0	0.00	5	47.11	47.20	-5	1,507	-0.33%
2021/07/14	3	47.35	2	47.50	47.65	1	1,602	0.06%
2021/07/13	2	47.90	0	0.00	48.05	2	1,600	0.12%
2021/07/12	6	46.61	0	0.00	47.45	6	1,566	0.38%
2021/07/09	0	0.00	4	45.75	45.90	-4	1,537	-0.26%
2021/07/08	1	45.45	0	0.00	45.45	1	1,582	0.06%
2021/07/05	0	0.00	6	45.93	46.15	-6	1,666	-0.36%
2021/07/02	1	45.05	0	0.00	45.10	1	1,695	0.06%
2021/07/01	2	45.40	2	46.00	45.15	0	1,727	0.00%
2021/06/30	3	45.15	0.1	45.20	45.20	2.9	1,753	0.16%
2021/06/29	0	0.00	4	45.13	45.00	-4	1,778	-0.22%
2021/06/28	2	45.40	0	0.00	45.35	2	1,805	0.11%
2021/06/25	9	45.57	0	0.00	45.50	9	1,829	0.49%
2021/06/24	1	46.10	0	0.00	46.15	1	1,837	0.05%
2021/06/23	0	0.00	8	45.96	46.75	-8	1,835	-0.44%
2021/06/22	3	45.62	2	46.20	45.20	1	1,821	0.05%
2021/06/21	2	45.65	0	0.00	45.50	2	1,832	0.11%
2021/06/18	1	44.80	7	46.50	46.50	-6	1,846	-0.32%
2021/06/17	1	44.70	0	0.00	44.80	1	1,868	0.05%
2021/06/16	3	44.83	4	44.88	44.95	-1	1,888	-0.05%
2021/06/11	1	44.30	0	0.00	44.35	1	1,917	0.05%
2021/06/09	0	0.00	5	44.80	44.80	-5	1,996	-0.25%
2021/06/07	0	0.00	1	44.00	44.45	-1	2,097	-0.05%
2021/05/28	1	43.25	0	0.00	43.35	1	2,285	0.04%
2021/05/25	0	0.00	1	43.10	42.50	-1	2,453	-0.04%
2021/05/21	0	0.00	7	41.67	42.00	-7	2,578	-0.27%
2021/05/20	3	40.82	0	0.00	40.65	3	2,689	0.11%
2021/05/19	2	41.90	0	0.00	42.20	2	2,754	0.07%
2021/05/18	1	42.50	0	0.00	42.70	1	2,772	0.04%
2021/05/17	0	0.00	7	41.79	42.00	-7	2,832	-0.25%
2021/05/14	5	42.30	0	0.00	42.30	5	2,850	0.18%
2021/05/13	0	0.00	2	40.35	41.50	-2	2,835	-0.07%
2021/05/12	3	40.33	0	0.00	40.05	3	2,810	0.11%
2021/05/11	7	44.74	22	44.68	43.75	-15	2,768	-0.54%
2021/05/10	6	47.02	1	46.95	46.95	5	2,716	0.18%
2021/05/07	7	47.43	7	48.06	48.10	0	2,715	0.00%
2021/05/06	2	49.00	0	0.00	48.90	2	2,696	0.07%
2021/05/05	7	48.93	1	49.82	48.80	6	2,706	0.22%
2021/05/04	12	49.45	3	49.03	49.30	9	2,745	0.33%
2021/05/03	6	52.38	1	53.40	51.70	5	2,763	0.18%
2021/04/29	0	0.00	1.3	53.24	52.90	-1.3	2,757	-0.05%
2021/04/28	5	52.98	3	52.90	53.00	2	2,750	0.07%
2021/04/27	2	52.20	0	0.00	52.70	2	2,769	0.07%
2021/04/26	14	52.37	0	0.00	52.20	14	2,777	0.50%
2021/04/23	2	52.20	1	52.40	52.50	1	2,778	0.04%
2021/04/22	10	52.64	3	52.57	52.30	7	2,794	0.25%
2021/04/21	1	53.60	0	0.00	53.50	1	2,770	0.04%
2021/04/20	0	0.00	5	53.08	53.20	-5	2,771	-0.18%
2021/04/19	4	52.38	0	0.00	52.20	4	2,781	0.14%
2021/04/16	1	52.00	2	52.40	52.40	-1	2,810	-0.04%
2021/04/14	15	51.83	5	51.98	52.20	10	2,873	0.35%
2021/04/13	3	53.13	0	0.00	52.30	3	2,848	0.11%
2021/04/12	2	53.50	3	53.60	53.70	-1	2,817	-0.04%
2021/04/09	6	53.30	1	52.80	52.80	5	2,803	0.18%
2021/04/08	0	0.00	3	53.20	53.10	-3	2,782	-0.11%
2021/04/07	0	0.00	1	53.00	52.80	-1	2,760	-0.04%
2021/04/06	1	52.90	11	52.83	53.00	-10	2,729	-0.37%
2021/04/01	3	52.37	6	52.67	52.30	-3	2,699	-0.11%
2021/03/31	2	53.00	12	53.02	52.90	-10	2,672	-0.37%
2021/03/30	0	0.00	14	52.78	52.70	-14	2,650	-0.53%
2021/03/29	5	52.70	6	52.68	52.60	-1	2,669	-0.04%
2021/03/26	1	52.30	1	52.10	52.30	0	2,679	0.00%
2021/03/24	1	52.50	0	0.00	52.20	1	2,687	0.04%
2021/03/23	3	52.37	2	52.30	52.50	1	2,706	0.04%
2021/03/22	7	51.79	1.1	51.83	52.30	5.9	2,713	0.22%
2021/03/19	7	52.30	2	52.25	52.30	5	2,690	0.19%
2021/03/17	0	52.50	0	0.00	52.40	0	2,696	0.00%
2021/03/16	6	51.78	0	0.00	52.00	6	2,744	0.22%
2021/03/15	28.2	52.25	0.2	53.80	52.10	28	2,730	1.03%
2021/03/12	3	51.93	10	52.20	51.90	-7	2,729	-0.26%
2021/03/09	6	51.20	1	51.60	51.30	5	2,760	0.18%
2021/03/08	4	53.23	0	0.00	52.50	4	2,765	0.14%
2021/03/05	13	53.47	4	53.60	53.10	9	2,816	0.32%
2021/03/03	6	55.65	0	0.00	55.10	6	2,931	0.20%
2021/02/26	1	56.30	2	56.10	56.00	-1	2,884	-0.03%
2021/02/25	2	55.85	11.3	56.04	57.30	-9.3	2,866	-0.32%
2021/02/24	24	56.00	5	55.50	55.20	19	2,833	0.67%
2021/02/23	1	56.00	0	0.00	56.10	1	2,788	0.04%
2021/02/22	3	56.27	10	56.76	57.30	-7	2,772	-0.25%
2021/02/19	0	0.00	6	55.48	55.60	-6	2,704	-0.22%
2021/02/18	8.3	54.25	1	53.80	54.20	7.3	2,649	0.28%
2021/02/17	6	54.35	5	54.66	54.50	1	2,654	0.04%
2021/02/05	1	54.10	10	53.67	54.20	-9	2,600	-0.35%
2021/02/04	0	0.00	1	53.60	52.60	-1	2,600	-0.04%
2021/02/03	10	54.00	13	53.19	53.00	-3	2,633	-0.11%
2021/02/02	2	53.00	3	52.43	53.10	-1	2,639	-0.04%
2021/02/01	3	51.20	7	51.59	51.10	-4	2,682	-0.15%
2021/01/29	3	52.70	1	53.30	52.30	2	2,704	0.07%
2021/01/28	4.1	53.06	3	52.87	52.50	1.1	2,685	0.04%
2021/01/27	4	53.48	2	53.50	53.60	2	2,654	0.08%
2021/01/26	11	54.28	9	54.40	53.30	2	2,652	0.08%
2021/01/25	5	54.26	7	53.97	54.10	-2	2,617	-0.08%
2021/01/22	1	53.00	1	53.00	53.00	0	2,547	0.00%
2021/01/21	0	0.00	4	52.00	52.00	-4	2,522	-0.16%
2021/01/20	0	0.00	1	51.20	51.40	-1	2,523	-0.04%
2021/01/19	1	52.10	7	51.87	51.60	-6	2,495	-0.24%
2021/01/18	6	49.91	0	0.00	51.00	6	2,478	0.24%
2021/01/15	4	50.95	0	0.00	50.60	4	2,457	0.16%
2021/01/14	6	51.72	0	0.00	51.80	6	2,439	0.25%
2021/01/13	0	0.00	1	51.90	51.50	-1	2,419	-0.04%
2021/01/12	5	51.68	0	0.00	51.20	5	2,398	0.21%
2021/01/11	1	52.40	1	53.20	52.60	0	2,366	0.00%
2021/01/08	4	53.63	6	54.12	54.00	-2	2,380	-0.08%
2021/01/06	5	54.20	5	52.80	52.60	0	2,379	0.00%
2021/01/05	1	54.00	0	0.00	53.10	1	2,399	0.04%
2021/01/04	4	53.98	3	54.23	54.00	1	2,411	0.04%
2020/12/31	1	53.70	0	0.00	53.80	1	2,413	0.04%
2020/12/30	1	53.50	0	0.00	53.40	1	2,417	0.04%
2020/12/25	1	53.10	0	0.00	53.20	1	2,503	0.04%
2020/12/24	1	52.90	0	0.00	53.00	1	2,721	0.04%
2020/12/23	4.1	53.02	0	0.00	52.80	4.1	2,826	0.15%
2020/12/22	3	52.97	0	0.00	52.40	3	2,821	0.11%
2020/12/16	0	0.00	3	52.20	52.60	-3	2,888	-0.10%
2020/12/15	1	50.90	0	0.00	50.90	1	2,928	0.03%
2020/12/14	1	51.60	1	52.20	52.10	0	3,055	0.00%
2020/12/11	1	50.80	0	0.00	51.60	1	3,064	0.03%
2020/12/10	10	52.21	0	0.00	52.00	10	3,077	0.32%
2020/12/09	4	54.15	5	54.00	53.60	-1	3,033	-0.03%
2020/12/08	2	54.00	2	54.40	54.00	0	3,029	0.00%
2020/12/07	10	53.73	5	54.00	53.80	5	3,020	0.17%
2020/12/04	9	53.33	6	53.37	53.20	3	3,079	0.10%
2020/12/03	5	53.78	1	53.80	53.80	4	3,101	0.13%
2020/12/02	4	54.70	0	0.00	54.80	4	3,198	0.13%
2020/12/01	8.3	55.26	1	55.10	55.40	7.3	3,251	0.22%
2020/11/30	29	55.97	33	56.38	56.30	-4	3,454	-0.12%
2020/11/27	16	54.78	13	55.26	54.60	3	3,381	0.09%
2020/11/26	0	0.00	1	54.40	54.40	-1	3,381	-0.03%
2020/11/25	1	53.90	0	0.00	54.10	1	3,438	0.03%
2020/11/24	9	54.07	1	54.10	53.90	8	3,491	0.23%
2020/11/23	1	54.20	6	54.50	54.60	-5	3,505	-0.14%
2020/11/19	12	53.39	0	0.00	53.50	12	3,719	0.32%
2020/11/18	6	53.50	3	54.00	53.60	3	3,768	0.08%
2020/11/17	0	0.00	4	54.03	53.70	-4	3,827	-0.10%
2020/11/16	15	53.68	0	0.00	53.70	15	4,020	0.37%
2020/11/13	2	54.45	0	0.00	54.30	2	4,274	0.05%
2020/11/12	4	54.10	2	54.75	53.90	2	4,411	0.05%
2020/11/11	3	54.00	0	0.00	54.00	3	4,475	0.07%
2020/11/10	9	54.77	1	55.90	54.30	8	4,548	0.18%
2020/11/09	19	55.27	2	55.10	55.40	17	4,603	0.37%
2020/11/06	7	56.34	0	0.00	56.20	7	4,648	0.15%
2020/11/05	3	58.03	0	0.00	57.70	3	4,737	0.06%
2020/11/04	0	0.00	1	58.20	58.20	-1	4,822	-0.02%
2020/11/02	4	57.40	0	0.00	56.80	4	5,129	0.08%
2020/10/30	0	0.00	6	59.00	58.50	-6	5,278	-0.11%
2020/10/29	2	59.50	0	0.00	60.10	2	5,480	0.04%
2020/10/28	2	60.35	0	0.00	59.80	2	5,837	0.03%
2020/10/27	9	60.70	0	0.00	60.70	9	5,965	0.15%
2020/10/26	1	61.60	0	0.00	61.50	1	6,063	0.02%
2020/10/20	0	0.00	3	63.27	63.20	-3	6,218	-0.05%
2020/10/19	1	62.00	0	0.00	62.60	1	6,266	0.02%
2020/10/16	3	62.77	0	0.00	61.90	3	6,337	0.05%
2020/10/15	6	64.60	7	64.77	64.50	-1	6,330	-0.02%
2020/10/14	4	63.78	11	64.45	63.80	-7	6,313	-0.11%
2020/10/13	0	0.00	1	64.30	64.30	-1	6,292	-0.02%
2020/10/12	0	0.00	3	63.10	63.40	-3	6,287	-0.05%
2020/10/08	3	62.30	3	62.40	62.60	0	6,343	0.00%
2020/10/07	10	64.00	8	63.44	63.50	2	6,339	0.03%
2020/10/05	0	0.00	2	63.20	63.20	-2	6,334	-0.03%
2020/09/30	0	0.00	1	61.40	62.10	-1	6,334	-0.02%
2020/09/29	2	60.65	3	61.03	61.00	-1	6,342	-0.02%
2020/09/28	0	0.00	2	64.00	63.70	-2	6,247	-0.03%
2020/09/25	1	59.40	0	0.00	59.70	1	6,317	0.02%
2020/09/24	6	60.80	6	62.05	60.70	0	6,318	0.00%
2020/09/23	30	64.03	12	63.74	62.50	18	6,307	0.29%
2020/09/22	0	0.00	1	62.40	62.50	-1	6,259	-0.02%
2020/09/18	5	64.60	8	64.15	63.20	-3	6,255	-0.05%
2020/09/17	3	62.63	8	63.49	63.10	-5	6,198	-0.08%
2020/09/15	0	0.00	9	61.51	61.00	-9	6,084	-0.15%
2020/09/14	2	59.60	13	60.43	60.70	-11	6,074	-0.18%
2020/09/11	3	59.27	0	0.00	59.30	3	6,085	0.05%
2020/09/10	4	60.83	3	60.40	60.40	1	6,095	0.02%
2020/09/09	3	59.27	18	59.32	61.10	-15	6,120	-0.25%
2020/09/08	0	0.00	2	61.40	60.10	-2	6,064	-0.03%
2020/09/07	17	60.94	22	61.38	59.40	-5	6,045	-0.08%
2020/09/04	20	64.10	6	64.40	64.00	14	5,928	0.24%
2020/09/03	33	65.72	37	65.91	65.80	-4	5,879	-0.07%
2020/09/02	5	62.58	14	62.41	63.00	-9	5,700	-0.16%
2020/09/01	12	62.08	5	62.06	61.70	7	5,711	0.12%
2020/08/28	7.3	62.85	3	60.77	63.20	4.3	5,652	0.08%
2020/08/27	23	62.51	1	62.60	62.00	22	5,639	0.39%
2020/08/26	7	62.84	1	63.00	62.50	6	5,637	0.11%
2020/08/25	3	63.33	2	63.45	64.00	1	5,611	0.02%
2020/08/24	1	60.50	5	61.66	60.70	-4	5,509	-0.07%
2020/08/21	8	60.51	3	60.77	60.60	5	5,541	0.09%
2020/08/20	12	61.38	29	60.91	59.00	-17	5,510	-0.31%
2020/08/19	29	65.14	17	65.40	65.50	12	5,434	0.22%
2020/08/18	7	64.17	10	64.15	63.10	-3	5,226	-0.06%
2020/08/17	5	62.10	2	63.00	62.20	3	5,146	0.06%
2020/08/14	7	62.80	14	62.87	63.50	-7	5,108	-0.14%
2020/08/13	7	62.51	4	62.60	61.60	3	5,105	0.06%
2020/08/12	5.4	61.59	4	62.00	62.00	1.4	5,154	0.03%
2020/08/11	14.9	61.24	13	61.93	60.30	1.9	5,213	0.04%
2020/08/10	7	60.79	5	60.90	60.10	2	5,196	0.04%
2020/08/07	8	61.18	3	61.60	62.90	5	5,354	0.09%
2020/08/06	21	62.52	11	62.80	62.80	10	5,333	0.19%
2020/08/05	4	60.13	5	60.36	60.10	-1	5,261	-0.02%
2020/08/04	13	59.71	11	58.03	58.90	2	5,531	0.04%
2020/08/03	12	59.12	18	58.56	60.00	-6	5,663	-0.11%
2020/07/31	0	0.00	3	54.83	55.30	-3	5,404	-0.06%
2020/07/30	0	0.00	5	53.30	52.00	-5	5,289	-0.09%
2020/07/29	5	53.30	2	53.45	54.30	3	5,230	0.06%
2020/07/28	1	54.00	5	53.82	53.90	-4	5,176	-0.08%
2020/07/27	8	52.59	0	0.00	52.50	8	5,151	0.16%
2020/07/24	8	52.49	11	52.96	51.80	-3	5,195	-0.06%
2020/07/23	4	54.05	23	53.76	54.10	-19	5,195	-0.37%
2020/07/22	23	53.52	6	53.38	53.60	17	5,164	0.33%
2020/07/21	2	52.30	2	52.20	52.00	0	5,124	0.00%
2020/07/17	1	50.00	1	50.80	50.10	0	5,108	0.00%
2020/07/16	1	51.10	0	0.00	51.20	1	5,108	0.02%
2020/07/15	2	51.30	5	51.04	51.00	-3	5,084	-0.06%
2020/07/14	0	0.00	1	49.35	49.25	-1	5,038	-0.02%
2020/07/10	3	49.25	7	49.39	48.40	-4	5,048	-0.08%
2020/07/09	3	50.50	3	50.60	50.20	0	5,033	0.00%
2020/07/08	2	51.00	10	50.60	50.90	-8	5,027	-0.16%
2020/07/07	21	53.27	2	56.90	52.80	19	5,017	0.38%
2020/07/06	10	55.87	12	54.46	56.30	-2	5,016	-0.04%
2020/07/03	1	51.50	4	51.83	52.00	-3	4,914	-0.06%
2020/07/01	1	51.40	0	0.00	51.00	1	4,909	0.02%
2020/06/30	0	0.00	2	50.85	51.30	-2	4,942	-0.04%
2020/06/24	3	50.20	1	50.20	50.00	2	4,948	0.04%
2020/06/23	1	50.50	0	0.00	50.30	1	4,989	0.02%
2020/06/22	3	51.07	2	51.05	50.70	1	4,998	0.02%
2020/06/19	1	50.80	1	50.80	51.60	0	5,025	0.00%
2020/06/18	1	50.50	3	50.38	51.50	-2	5,024	-0.04%
2020/06/17	5	49.83	3	49.87	50.20	2	5,028	0.04%
2020/06/16	5	50.50	0	0.00	50.80	5	5,064	0.10%
2020/06/15	1	49.60	0	0.00	49.15	1	5,076	0.02%
2020/06/12	4	48.10	3	48.43	48.80	1	5,072	0.02%
2020/06/11	13	51.24	3	50.10	49.90	10	5,050	0.20%
2020/06/10	0	0.00	2	50.00	51.20	-2	5,044	-0.04%
2020/06/09	4	50.93	1	50.20	50.30	3	5,048	0.06%
2020/06/08	5	50.60	3	50.63	50.20	2	4,972	0.04%
2020/06/05	4	52.65	0	0.00	52.70	4	4,900	0.08%
2020/06/04	1	52.40	0	0.00	52.80	1	4,912	0.02%
2020/06/03	5	52.92	2	52.30	52.40	3	4,887	0.06%
2020/06/02	1	53.30	8	52.79	53.10	-7	4,841	-0.14%
2020/06/01	3	52.77	0	0.00	52.50	3	4,793	0.06%
2020/05/29	1	53.20	2	53.00	53.60	-1	4,727	-0.02%
2020/05/28	6	55.90	9	55.33	53.90	-3	4,680	-0.06%
2020/05/27	2	54.10	3	54.20	53.60	-1	4,567	-0.02%
2020/05/26	2	54.50	8	54.28	54.50	-6	4,522	-0.13%
2020/05/25	0	0.00	2	52.15	53.50	-2	4,417	-0.05%
2020/05/22	6	51.78	3	52.37	51.40	3	4,350	0.07%
2020/05/21	2	51.80	3	51.80	52.00	-1	4,312	-0.02%
2020/05/20	14	53.02	26	51.61	52.40	-12	4,264	-0.28%
2020/05/19	23	52.11	12	52.28	53.00	11	4,157	0.26%
2020/05/18	6	50.70	7	51.14	51.10	-1	4,019	-0.02%
2020/05/15	1	49.60	12	49.56	49.50	-11	3,862	-0.28%
2020/05/14	8	50.55	6	49.92	49.20	2	3,760	0.05%
2020/05/13	1	48.90	3	49.28	49.55	-2	3,537	-0.06%
2020/05/12	3	48.02	13	48.40	49.50	-10	3,465	-0.29%
2020/05/11	58	48.20	68	47.82	48.00	-10	3,351	-0.30%
2020/05/08	25	44.98	17.3	45.36	45.80	7.7	2,916	0.27%
2020/05/07	4	40.65	10	41.26	41.65	-6	2,592	-0.23%
2020/05/06	1	39.75	0	0.00	39.60	1	2,516	0.04%
2020/05/05	8	39.68	1	39.35	39.85	7	2,508	0.28%
2020/05/04	3	38.40	1	38.60	38.60	2	2,474	0.08%
2020/04/30	3	39.20	2	39.15	39.20	1	2,467	0.04%
2020/04/29	5	40.16	3	39.80	39.20	2	2,505	0.08%
2020/04/28	1	38.90	0	0.00	39.00	1	2,471	0.04%
2020/04/27	0	0.00	16	38.57	38.65	-16	2,479	-0.65%
2020/04/24	15	38.31	9	38.19	37.90	6	2,474	0.24%
2020/04/23	1	37.55	3	37.50	37.55	-2	2,469	-0.08%
2020/04/22	1	35.70	0	0.00	36.40	1	2,491	0.04%
2020/04/21	6	36.88	2	37.00	36.45	4	2,483	0.16%
2020/04/20	0	0.00	20	37.38	37.50	-20	2,494	-0.80%
2020/04/17	3	37.83	6	38.33	37.70	-3	2,524	-0.12%
2020/04/16	2	37.45	11	37.37	37.50	-9	2,545	-0.35%
2020/04/15	11	37.84	11	37.59	37.50	0	2,582	0.00%
2020/04/14	20	37.35	0	0.00	37.80	20	2,611	0.77%
2020/04/13	21	37.20	0	0.00	36.95	21	2,640	0.80%
2020/04/10	0	0.00	2	36.95	36.75	-2	2,724	-0.07%
2020/04/09	7	36.84	11	37.19	36.50	-4	2,791	-0.14%
2020/04/08	6	35.37	5	35.52	35.70	1	2,758	0.04%
2020/04/07	3	33.75	23	33.18	34.10	-20	2,841	-0.70%
2020/04/06	13	31.85	0	0.00	32.65	13	3,109	0.42%
2020/04/01	1	31.45	1	31.30	31.60	0	3,169	0.00%
2020/03/30	10	30.58	0	0.00	30.90	10	3,143	0.32%
2020/03/27	1	30.50	6	31.11	30.45	-5	3,144	-0.16%
2020/03/26	1	29.55	1	29.70	29.90	0	3,114	0.00%
2020/03/24	4	28.45	439	28.55	28.45	-435	3,178	-13.68%	大賣/鉅額交易
2020/03/23	6	28.33	446	27.99	27.65	-440	3,177	-13.85%	大賣/鉅額交易
2020/03/20	0	0.00	438	31.81	29.30	-438	3,268	-13.40%	大賣/鉅額交易
2020/03/18	0	0.00	4	33.00	32.55	-4	3,306	-0.12%
2020/03/16	0	0.00	1	33.10	33.10	-1	3,416	-0.03%
2020/03/13	2	32.50	13	32.01	32.90	-11	3,534	-0.31%
2020/03/11	1	38.15	0	0.00	38.00	1	3,879	0.03%
2020/03/10	5	37.53	0	0.00	37.60	5	3,913	0.13%
2020/03/09	1	39.05	1	39.15	38.80	0	3,908	0.00%
2020/03/03	0	0.00	3.3	41.47	41.40	-3.3	4,094	-0.08%
2020/03/02	1	38.75	1	39.45	40.00	0	4,104	0.00%
2020/02/27	7	39.67	0	0.00	39.50	7	4,139	0.17%
2020/02/26	3	41.40	1	41.30	40.90	2	4,277	0.05%
2020/02/24	1	41.05	2	40.80	41.15	-1	4,413	-0.02%
2020/02/21	3	40.25	0	0.00	40.20	3	4,407	0.07%
2020/02/20	3	40.80	0	0.00	40.80	3	4,429	0.07%
2020/02/18	0.3	41.80	0	0.00	40.90	0.3	4,619	0.01%
2020/02/17	1	40.85	0	0.00	40.80	1	4,724	0.02%
2020/02/14	2	41.25	0	0.00	41.25	2	4,802	0.04%
2020/02/13	1	42.35	5	42.67	41.80	-4	4,853	-0.08%
2020/02/12	4	41.94	0	0.00	41.90	4	5,027	0.08%
2020/02/11	1	41.85	1	42.05	41.70	0	5,179	0.00%
2020/02/10	1	40.70	3	40.40	41.60	-2	5,332	-0.04%
2020/02/07	3	41.82	0	0.00	41.65	3	5,733	0.05%
2020/02/06	5	43.30	0	0.00	43.10	5	6,520	0.08%
2020/02/04	0	0.00	1	43.80	43.35	-1	6,830	-0.01%
2020/02/03	114	42.53	2	41.48	42.90	112	6,848	1.64%	大買/鉅額交易
2020/01/31	4	43.10	16	43.38	44.25	-12	6,815	-0.18%
2020/01/30	11	42.59	12	42.89	43.10	-1	6,825	-0.01%
2020/01/20	5	46.06	1	45.95	46.05	4	6,819	0.06%
2020/01/17	2	45.88	4	46.08	45.90	-2	6,900	-0.03%
2020/01/16	1	46.00	9	45.89	46.00	-8	6,901	-0.12%
2020/01/15	0	0.00	2	45.05	45.00	-2	6,900	-0.03%
2020/01/14	0	0.00	3	45.60	45.45	-3	6,923	-0.04%
2020/01/13	5	45.09	2	45.00	45.25	3	6,986	0.04%
2020/01/10	1	44.00	7	44.63	44.70	-6	7,025	-0.09%
2020/01/09	5	44.00	4	44.00	44.00	1	6,990	0.01%
2020/01/08	3	43.10	3	43.55	43.20	0	6,972	0.00%
2020/01/07	8	42.88	2	43.10	42.60	6	6,929	0.09%
2020/01/06	38	43.57	27	43.71	42.90	11	6,900	0.16%
2020/01/03	23	45.62	20	45.96	45.65	3	6,836	0.04%
2020/01/02	11	46.75	12	46.86	46.75	-1	6,798	-0.01%
2019/12/31	27	47.54	24	47.20	47.35	3	6,846	0.04%
2019/12/30	30	47.35	44	46.16	48.20	-14	6,774	-0.21%
2019/12/27	3	45.18	2	45.10	45.25	1	6,496	0.02%
2019/12/26	2	44.13	2	44.18	44.10	0	6,427	0.00%
2019/12/25	15	43.89	4	43.75	43.70	11	6,480	0.17%
2019/12/20	2	44.55	8	45.28	44.45	-6	6,597	-0.09%
2019/12/19	0	0.00	2	44.63	45.10	-2	6,533	-0.03%
2019/12/18	6	44.35	4	44.55	44.35	2	6,542	0.03%
2019/12/17	5	44.69	3	45.02	44.70	2	6,609	0.03%
2019/12/16	5	44.56	3.5	44.76	44.45	1.5	6,544	0.02%
2019/12/13	7	43.96	5	44.16	43.65	2	6,497	0.03%
2019/12/12	1	44.80	4	44.84	45.00	-3	6,451	-0.05%
2019/12/11	1.8	43.87	1	43.75	43.95	0.8	6,394	0.01%
2019/12/10	50	44.76	73	44.61	44.20	-23	6,374	-0.36%
2019/12/09	32	44.50	21	44.74	45.55	11	6,283	0.18%
2019/12/06	39	44.47	42	44.42	43.20	-3	6,124	-0.05%
2019/12/05	1	43.10	1	43.50	43.25	0	5,947	0.00%
2019/12/03	2	43.40	1	43.05	43.50	1	5,931	0.02%
2019/12/02	0	0.00	2	41.50	41.70	-2	5,887	-0.03%
2019/11/29	12	43.63	55	42.92	42.65	-43	5,860	-0.73%
2019/11/28	10	43.33	10	43.30	43.25	0	5,811	0.00%
2019/11/27	1	43.50	0	0.00	43.35	1	5,937	0.02%
2019/11/26	7	43.92	6	43.43	43.95	1	5,982	0.02%
2019/11/25	21	44.07	27	44.18	43.80	-6	6,024	-0.10%
2019/11/22	0	0.00	3	43.37	43.05	-3	5,904	-0.05%
2019/11/21	0	0.00	3	41.58	42.75	-3	5,881	-0.05%
2019/11/19	1	42.30	4	42.25	41.85	-3	6,173	-0.05%
2019/11/18	0	0.00	3	42.72	42.45	-3	6,377	-0.05%
2019/11/15	5	42.88	17	43.61	42.50	-12	6,449	-0.19%
2019/11/14	2	41.85	10	42.23	42.65	-8	6,527	-0.12%
2019/11/13	23	41.84	23	41.72	41.60	0	6,578	0.00%
2019/11/12	8	41.03	14	41.37	41.50	-6	6,679	-0.09%
2019/11/11	28	41.59	14	41.54	40.80	14	6,863	0.20%
2019/11/08	3	43.12	17	43.04	44.10	-14	6,978	-0.20%
2019/11/07	40	42.82	14	42.90	42.90	26	7,406	0.35%
2019/11/06	102	44.54	88	44.27	43.30	14	7,756	0.18%	大買/
2019/11/05	194.5	43.29	191	43.39	44.05	3.5	7,513	0.05%	大買/大賣/
2019/11/04	11	40.19	26	40.56	41.05	-15	6,716	-0.22%
2019/11/01	13	37.49	0	0.00	37.35	13	6,441	0.20%
2019/10/31	1	37.50	1	37.55	38.00	0	6,451	0.00%
2019/10/30	2	37.93	10	38.06	37.85	-8	6,523	-0.12%
2019/10/29	11	38.47	11	38.58	38.10	0	6,552	0.00%
2019/10/28	4	38.91	0	0.00	38.75	4	6,532	0.06%
2019/10/25	2	39.30	8	39.64	39.20	-6	6,523	-0.09%
2019/10/24	3	39.35	1	39.25	39.35	2	6,450	0.03%
2019/10/23	6	39.50	3	38.88	38.60	3	6,442	0.05%
2019/10/22	6	38.89	0	0.00	38.95	6	6,487	0.09%
2019/10/21	10	39.08	1	38.85	38.80	9	6,538	0.14%
2019/10/18	0	0.00	1	38.50	38.40	-1	6,464	-0.02%
2019/10/17	0	0.00	1	37.85	37.95	-1	6,408	-0.02%
2019/10/16	4	37.15	7	37.39	37.45	-3	6,441	-0.05%
2019/10/14	23	36.67	2	36.70	36.65	21	6,459	0.33%
2019/10/09	1	36.70	0	0.00	36.80	1	6,430	0.02%
2019/10/08	7	38.21	1	38.65	37.60	6	6,393	0.09%
2019/10/07	2	37.38	12	37.18	38.65	-10	6,324	-0.16%
2019/10/04	14	37.18	8	37.69	36.65	6	6,187	0.10%
2019/10/03	4	37.03	7	37.39	37.60	-3	6,099	-0.05%
2019/10/02	0	0.00	10	37.35	37.40	-10	6,086	-0.16%
2019/10/01	31	37.13	20	37.57	37.50	11	6,093	0.18%
2019/09/27	15	38.01	4	37.74	37.70	11	6,045	0.18%
2019/09/26	8	39.31	0.5	39.15	39.15	7.5	5,980	0.12%
2019/09/25	1	39.70	10	39.87	39.75	-9	5,960	-0.15%
2019/09/24	2	40.00	5	39.97	39.65	-3	5,910	-0.05%
2019/09/23	14	40.14	7	39.80	39.70	7	5,875	0.12%
2019/09/20	5	39.70	11	39.95	40.20	-6	5,815	-0.10%
2019/09/19	2	39.27	5	39.38	39.70	-3	5,713	-0.05%
2019/09/18	2	38.60	6	38.88	38.60	-4	5,654	-0.07%
2019/09/17	10	38.99	0	0.00	38.75	10	5,646	0.18%
2019/09/16	5	39.01	15	39.03	39.05	-10	5,621	-0.18%
2019/09/12	1	38.10	7	38.05	38.60	-6	5,580	-0.11%
2019/09/11	10	37.76	2	37.40	37.60	8	5,545	0.14%
2019/09/10	2	38.75	2	38.90	38.30	0	5,472	0.00%
2019/09/09	1	39.25	101	39.26	38.75	-100	5,429	-1.84%	大賣/
2019/09/06	227	38.84	1	39.00	38.65	226	5,360	4.22%	大買/鉅額交易
2019/09/05	0	0.00	1	38.80	38.70	-1	5,331	-0.02%
2019/09/04	0	0.00	1	38.30	38.65	-1	5,283	-0.02%
2019/08/30	141	38.82	25	38.51	38.00	116	5,193	2.23%	大買/鉅額交易
2019/08/29	22	38.28	28	38.24	38.45	-6	5,041	-0.12%
2019/08/28	41	38.25	40	38.21	38.50	1	4,961	0.02%
2019/08/27	55	38.34	62	37.88	37.65	-7	4,855	-0.14%
2019/08/26	8	37.77	3	38.10	37.65	5	4,812	0.10%
2019/08/23	8	39.35	10	39.49	39.50	-2	4,725	-0.04%
2019/08/22	104	42.06	114	40.58	40.35	-10	4,597	-0.22%	大買/大賣/
2019/08/21	29	39.44	41	40.00	41.50	-12	4,352	-0.28%
2019/08/20	18	38.60	11	38.87	38.70	7	4,111	0.17%
2019/08/19	16	40.05	32	39.67	39.30	-16	4,024	-0.40%
2019/08/16	53	39.46	52	38.73	38.80	1	3,812	0.03%
2019/08/15	58	39.94	48	39.11	39.30	10	3,673	0.27%
2019/08/14	57	42.31	24	41.00	41.10	33	3,505	0.94%
2019/08/13	94	42.43	95	41.64	41.75	-1	3,241	-0.03%
2019/08/12	64	40.84	71	42.68	42.70	-7	2,930	-0.24%
2019/08/08	62	37.24	102	38.83	39.30	-40	2,351	-1.70%	大賣/
2019/08/07	28	34.32	29	35.71	35.75	-1	1,848	-0.05%
2019/08/06	20	32.19	18	32.53	32.50	2	1,686	0.12%
2019/08/05	32	33.82	33	32.96	32.95	-1	1,691	-0.06%
2019/08/02	11	34.71	6	33.82	33.80	5	1,692	0.30%
2019/08/01	6	34.48	6	35.56	34.90	0	1,663	0.00%
2019/07/31	44.6	34.48	11	34.61	35.25	33.6	1,583	2.12%
2019/07/30	2	33.70	3	34.13	33.70	-1	1,539	-0.06%
2019/07/29	0	0.00	1	34.15	33.70	-1	1,525	-0.07%
2019/07/26	1	35.15	1	35.00	34.95	0	1,500	0.00%
2019/07/25	0	0.00	2	35.30	35.30	-2	1,480	-0.14%
2019/07/24	2	35.13	5	34.95	35.05	-3	1,462	-0.21%
2019/07/22	0	0.00	8	33.01	33.20	-8	1,314	-0.61%
2019/07/19	3	32.72	3	32.97	32.90	0	1,310	0.00%
2019/07/18	4	33.15	2	33.10	32.60	2	1,302	0.15%
2019/07/17	1	32.55	2	32.10	32.70	-1	1,280	-0.08%
2019/07/16	1	31.80	1	31.80	31.80	0	1,255	0.00%
2019/07/12	0	0.00	2	31.25	31.25	-2	1,405	-0.14%
2019/07/11	2	31.45	0	0.00	31.45	2	1,532	0.13%
2019/07/09	1	31.50	0	0.00	31.50	1	1,809	0.06%
2019/07/08	1	31.90	0	0.00	32.00	1	1,815	0.06%
2019/07/05	1.4	31.90	2	31.70	31.90	-0.6	1,815	-0.03%
2019/07/04	2	33.65	0	0.00	33.65	2	1,809	0.11%
2019/07/03	5	33.64	0	0.00	33.55	5	1,790	0.28%
2019/07/02	2	33.70	0	0.00	33.95	2	1,808	0.11%
2019/07/01	0	0.00	8	33.74	33.90	-8	1,803	-0.44%
2019/06/28	1	32.95	0	0.00	32.90	1	1,803	0.06%
2019/06/25	3	32.85	0	0.00	32.60	3	1,902	0.16%
2019/06/24	3	33.10	0	0.00	33.10	3	1,909	0.16%
2019/06/20	0	0.00	1	32.70	32.70	-1	1,925	-0.05%
2019/06/19	0	0.00	2	32.28	32.15	-2	1,931	-0.10%
2019/06/14	2	31.95	0	0.00	31.90	2	1,969	0.10%
2019/06/12	1	32.10	0	0.00	32.20	1	2,033	0.05%
2019/06/10	0	0.00	1	31.95	32.00	-1	2,079	-0.05%
2019/06/06	1	31.70	0	0.00	31.70	1	2,087	0.05%
2019/06/05	0	0.00	2	31.50	31.45	-2	2,101	-0.10%
2019/06/04	2.1	31.30	0	0.00	31.30	2.1	2,114	0.10%
2019/06/03	0	0.00	2	31.15	31.15	-2	2,143	-0.09%
2019/05/31	0	0.00	2	31.20	31.45	-2	2,220	-0.09%
2019/05/30	1.1	31.01	9	30.95	31.10	-7.9	2,233	-0.36%
2019/05/29	0	0.00	1	30.50	30.50	-1	2,255	-0.04%
2019/05/28	3	29.98	0	0.00	30.55	3	2,283	0.13%
2019/05/27	1	29.30	3	29.53	29.60	-2	2,277	-0.09%
2019/05/24	4	29.51	0	0.00	29.05	4	2,280	0.18%
2019/05/23	2	29.73	0	0.00	29.50	2	2,260	0.09%
2019/05/22	7	30.68	2	30.83	30.45	5	2,272	0.22%
2019/05/21	5	30.70	1	31.00	30.50	4	2,261	0.18%
2019/05/20	1	30.65	1	30.75	30.65	0	2,264	0.00%
2019/05/17	2	30.53	2	30.70	30.40	0	2,283	0.00%
2019/05/16	3	31.23	2	31.10	31.05	1	2,284	0.04%
2019/05/13	4	32.34	427	32.27	32.00	-423	2,325	-18.19%	大賣/鉅額交易
2019/05/10	10	33.70	79	34.21	33.40	-69	2,351	-2.93%
2019/05/09	8	34.96	0	0.00	34.80	8	2,330	0.34%
2019/05/07	2	36.40	1	36.35	36.25	1	2,297	0.04%
2019/05/02	0	0.00	60	36.65	37.00	-60	2,306	-2.60%
2019/04/30	0	0.00	40	36.53	36.20	-40	2,300	-1.74%
2019/04/29	2	36.55	1	36.65	36.20	1	2,297	0.04%
2019/04/25	0.5	37.40	15	37.72	37.40	-14.5	2,281	-0.63%
2019/04/24	1	38.00	0	0.00	37.85	1	2,285	0.04%
2019/04/23	0	0.00	6	38.75	38.15	-6	2,274	-0.26%
2019/04/22	1.1	38.35	16	38.38	38.40	-14.9	2,249	-0.66%
2019/04/19	20	38.21	190	38.78	38.20	-170	2,243	-7.58%	大賣/鉅額交易
2019/04/18	80	37.85	35	37.91	37.55	45	2,146	2.10%
2019/04/17	15	38.75	39.1	38.86	38.50	-24.1	2,105	-1.14%
2019/04/16	26	38.27	30	38.49	38.45	-4	1,992	-0.20%
2019/04/15	50	37.85	351	37.65	39.15	-301	1,931	-15.59%	大賣/鉅額交易
2019/04/12	3	35.70	32	35.79	35.75	-29	1,738	-1.67%
2019/04/11	13	35.87	0	0.00	35.85	13	1,734	0.75%
2019/04/10	18	36.04	3	36.40	36.05	15	1,730	0.87%
2019/04/09	24	36.09	29	36.17	36.00	-5	1,715	-0.29%
2019/04/08	4	36.15	69	36.18	36.15	-65	1,707	-3.81%
2019/04/03	5	35.76	101	35.59	35.60	-96	1,703	-5.63%	大賣/
2019/04/02	6	35.53	5	35.65	35.55	1	1,754	0.06%
2019/04/01	25	35.69	172	35.67	35.60	-147	1,788	-8.22%	大賣/鉅額交易
2019/03/29	12.1	35.17	222	35.36	35.30	-209.9	1,754	-11.96%	大賣/鉅額交易
2019/03/28	29	35.82	32	36.06	35.70	-3	1,726	-0.17%
2019/03/27	16	36.50	12	36.86	36.40	4	1,726	0.23%
2019/03/26	38	36.78	27	37.13	36.65	11	1,758	0.63%
2019/03/25	11	36.62	15	36.87	36.75	-4	1,734	-0.23%
2019/03/22	71	37.46	7	37.30	37.20	64	1,800	3.55%
2019/03/21	5	37.50	59	37.60	37.75	-54	1,822	-2.96%
2019/03/20	39	37.18	0	0.00	37.20	39	1,828	2.13%
2019/03/19	22	37.42	127	37.50	37.40	-105	1,840	-5.71%	大賣/鉅額交易
2019/03/18	6	36.93	21	37.22	37.20	-15	1,857	-0.81%
2019/03/15	35	37.25	7	37.32	37.15	28	1,884	1.49%
2019/03/14	121	38.25	9	38.22	37.80	112	1,898	5.90%	大買/鉅額交易
2019/03/13	15	38.50	16	38.81	38.50	-1	1,933	-0.05%
2019/03/12	8	38.74	5	39.00	38.75	3	2,032	0.15%
2019/03/11	32	38.44	6	38.72	38.70	26	2,083	1.25%
2019/03/08	123	39.19	14	39.15	39.00	109	2,143	5.08%	大買/鉅額交易
2019/03/07	118	39.93	0	0.00	39.60	118	2,160	5.46%	大買/鉅額交易
2019/03/06	11	40.86	7	40.71	40.75	4	2,195	0.18%
2019/03/05	60	39.87	7	39.88	39.90	53	2,215	2.39%
2019/03/04	12.2	39.51	46	39.04	39.75	-33.8	2,332	-1.45%
2019/02/27	21	38.24	25	38.37	38.30	-4	2,312	-0.17%
2019/02/26	30	38.95	8	39.51	38.85	22	2,293	0.96%
2019/02/25	12	39.33	12	39.60	39.40	0	2,323	0.00%
2019/02/22	82	39.83	0	0.00	39.60	82	2,318	3.54%
2019/02/21	3.1	39.68	11	40.12	40.35	-7.9	2,306	-0.34%
2019/02/20	32	39.70	2	39.83	39.70	30	2,283	1.31%
2019/02/19	82	39.94	6	39.97	39.85	76	2,275	3.34%
2019/02/18	6	39.53	4	39.88	39.65	2	2,250	0.09%
2019/02/15	37	38.83	10	39.25	39.25	27	2,225	1.21%
2019/02/14	149	38.89	0	0.00	39.15	149	2,210	6.74%	大買/鉅額交易
2019/02/13	77	39.84	18	39.48	39.50	59	2,184	2.70%
2019/02/12	20	39.95	1	39.75	40.05	19	2,166	0.88%
2019/02/11	1	38.50	4	38.79	39.25	-3	2,133	-0.14%
2019/01/30	63	37.70	0	0.00	37.55	63	2,079	3.03%
2019/01/29	100	37.76	0	0.00	37.55	100	2,071	4.83%
2019/01/28	31	38.10	1	38.30	38.10	30	2,070	1.45%
2019/01/25	60	38.48	0	0.00	38.40	60	2,078	2.89%
2019/01/24	20	38.05	3	38.22	38.55	17	2,060	0.83%
2019/01/23	37	38.07	0	0.00	38.00	37	2,053	1.80%
2019/01/22	183	38.04	1	37.95	38.10	182	2,055	8.85%	大買/鉅額交易
2019/01/21	40	38.15	0	0.00	38.15	40	2,051	1.95%
2019/01/18	20	38.05	0	0.00	38.00	20	2,051	0.97%
2019/01/17	17.1	37.92	15	37.93	38.15	2.1	2,068	0.10%
2019/01/16	40	37.68	0	0.00	37.75	40	2,062	1.94%
2019/01/15	30	36.92	0	0.00	36.90	30	2,048	1.46%
2019/01/14	40	36.88	0	0.00	36.65	40	2,042	1.96%
2019/01/11	120	37.76	0	0.00	37.40	120	2,037	5.89%	大買/鉅額交易
2019/01/09	8	37.94	2	38.10	37.60	6	2,016	0.30%
2019/01/08	1	36.90	0	0.00	37.05	1	2,001	0.05%
2019/01/07	3.2	35.88	0	0.00	36.45	3.2	1,985	0.16%
2018/12/28	2	37.10	0	0.00	37.10	2	2,027	0.10%
2018/12/27	0	0.00	2	37.80	37.35	-2	2,068	-0.10%
2018/12/26	21	37.99	2	37.65	36.80	19	2,078	0.91%
2018/12/25	1	38.65	3	39.00	38.15	-2	2,068	-0.10%
2018/12/24	2.6	38.13	13	38.33	38.35	-10.4	2,046	-0.51%
2018/12/22	2	36.70	2	36.70	36.75	0	2,024	0.00%
2018/12/21	0	0.00	4	36.90	37.05	-4	2,037	-0.20%
2018/12/20	1	37.20	3	36.30	36.15	-2	2,040	-0.10%
2018/12/19	5	38.79	0	0.00	37.60	5	2,035	0.25%
2018/12/17	8	40.91	2	40.53	40.50	6	1,999	0.30%
2018/12/14	2.4	39.46	5	39.36	40.80	-2.6	1,974	-0.13%
2018/12/13	0	0.00	3	39.55	39.50	-3	1,936	-0.15%
2018/12/12	5	40.21	6	40.23	39.95	-1	1,940	-0.05%
2018/12/11	5	39.80	2	39.73	40.00	3	1,941	0.15%
2018/12/10	2	39.45	4	39.20	39.15	-2	1,986	-0.10%
2018/12/07	1	40.70	1	40.45	41.00	0	1,952	0.00%
2018/12/06	7	40.57	2	39.50	39.20	5	1,912	0.26%
2018/12/05	7	41.80	2	41.40	41.40	5	1,870	0.27%
2018/12/04	4	41.01	0	0.00	41.40	4	1,835	0.22%
2018/12/03	1	39.90	2	40.10	40.95	-1	1,856	-0.05%
2018/11/30	3	39.12	2	38.95	38.70	1	1,851	0.05%
2018/11/29	1	39.05	6	39.05	39.20	-5	1,870	-0.27%
2018/11/28	6	38.06	4	38.20	38.00	2	1,890	0.11%
2018/11/27	7	37.66	1	37.00	37.80	6	1,944	0.31%
2018/11/26	0	0.00	2	35.85	35.80	-2	2,055	-0.10%
2018/11/23	1	35.10	2	35.43	35.00	-1	2,208	-0.05%
2018/11/22	2	35.38	6	36.27	34.60	-4	2,359	-0.17%
2018/11/19	0	0.00	1	35.05	34.90	-1	2,422	-0.04%
2018/11/15	3	34.42	0	0.00	34.05	3	2,524	0.12%
2018/11/14	0	0.00	2	34.10	34.00	-2	2,538	-0.08%
2018/11/13	1	33.30	1	33.55	34.00	0	2,558	0.00%
2018/11/12	0	0.00	1	33.90	34.20	-1	2,570	-0.04%
2018/11/09	2	34.08	0	0.00	34.10	2	2,579	0.08%
2018/11/06	0	0.00	2	34.95	34.15	-2	2,592	-0.08%
2018/11/05	9	35.27	3	35.60	35.20	6	2,599	0.23%
2018/10/31	2	33.15	1	33.00	33.50	1	2,609	0.04%
2018/10/26	1	31.75	2	32.20	31.70	-1	2,637	-0.04%
2018/10/25	1	31.55	2	31.90	31.70	-1	2,637	-0.04%
2018/10/18	0	0.00	1	37.10	36.55	-1	2,756	-0.04%
2018/10/16	1	36.30	0	0.00	35.95	1	2,769	0.04%
2018/10/15	4	36.08	0	0.00	36.10	4	2,825	0.14%
2018/10/12	1	35.50	2	35.70	36.20	-1	2,907	-0.03%
2018/10/11	4	35.15	0	0.00	35.10	4	3,045	0.13%
2018/10/08	0	0.00	1	40.85	40.50	-1	2,997	-0.03%
2018/10/05	4	40.70	2	41.10	40.55	2	3,008	0.07%
2018/10/04	0.1	42.80	0	0.00	42.85	0.1	2,990	0.00%
2018/10/03	3	44.20	0	0.00	43.30	3	3,012	0.10%
2018/10/02	1	44.80	1	45.70	45.00	0	3,024	0.00%
2018/09/26	1	43.70	0	0.00	43.70	1	2,985	0.03%
2018/09/25	1	43.30	0	0.00	43.30	1	3,023	0.03%
2018/09/21	1	42.20	2	42.40	43.85	-1	3,078	-0.03%
2018/09/20	8	42.26	8	42.26	41.90	0	3,210	0.00%
2018/09/18	2	43.95	0	0.00	44.00	2	3,234	0.06%
2018/09/17	2	44.50	2	44.50	44.05	0	3,223	0.00%
2018/09/14	2	43.80	2	44.05	44.40	0	3,207	0.00%
2018/09/12	0	0.00	3	45.35	46.10	-3	3,142	-0.10%
2018/09/11	0	0.00	1	44.85	45.20	-1	3,181	-0.03%
2018/09/07	10	46.40	3	47.12	45.25	7	3,224	0.22%
2018/09/06	4	47.88	3	48.27	49.15	1	3,176	0.03%
2018/09/04	2	49.33	3	48.98	49.00	-1	3,106	-0.03%
2018/09/03	6	48.79	53	49.51	48.80	-47	3,051	-1.54%
2018/08/31	30	48.60	8	49.51	50.30	22	2,962	0.74%
2018/08/30	32	47.31	0	0.00	47.60	32	2,741	1.17%
2018/08/29	0	0.00	2	46.00	47.20	-2	2,671	-0.07%
2018/08/28	1	44.25	8	45.38	44.60	-7	2,691	-0.26%
2018/08/27	0	0.00	5	44.15	43.85	-5	2,675	-0.19%
2018/08/24	0.4	43.45	0	0.00	43.50	0.4	2,677	0.02%
2018/08/22	0	0.00	3	45.13	44.50	-3	2,667	-0.11%
2018/08/21	2	43.40	2	43.90	44.00	0	2,578	0.00%
2018/08/20	0	0.00	1	43.40	44.05	-1	2,574	-0.04%
2018/08/17	2	42.45	6	42.78	42.95	-4	2,562	-0.16%
2018/08/16	1	41.90	0	0.00	41.85	1	2,559	0.04%
2018/08/15	0.5	42.10	0	0.00	42.20	0.5	2,595	0.02%
2018/08/13	1	42.70	0	0.00	42.10	1	2,636	0.04%
2018/08/09	1	42.75	0	0.00	43.60	1	2,617	0.04%
2018/08/08	3	44.10	3	44.78	43.15	0	2,619	0.00%
2018/08/06	0	0.00	1	42.80	42.80	-1	2,635	-0.04%
2018/08/03	2	42.55	0	0.00	42.45	2	2,699	0.07%
2018/07/31	0	0.00	8	44.03	44.20	-8	2,683	-0.30%
2018/07/27	10	43.50	6	44.25	43.50	4	2,725	0.15%
2018/07/26	6	43.88	0	0.00	44.15	6	2,661	0.23%
2018/07/25	0.2	44.00	0	0.00	44.05	0.2	2,686	0.01%
2018/07/24	1	43.75	1	44.05	43.70	0	2,666	0.00%
2018/07/20	1	44.80	0	0.00	43.70	1	2,688	0.04%
2018/07/19	2	44.95	1	45.25	44.80	1	2,662	0.04%
2018/07/18	2	44.65	13	45.68	46.45	-11	2,624	-0.42%
2018/07/17	1	42.50	1	42.05	42.25	0	2,502	0.00%
2018/07/13	0.5	43.50	0	0.00	43.60	0.5	2,649	0.02%
2018/07/12	0	0.00	5	44.00	43.55	-5	2,677	-0.19%
2018/07/11	4	43.78	1	43.85	43.65	3	2,692	0.11%
2018/07/10	0.8	42.80	0	0.00	42.90	0.8	2,662	0.03%
2018/07/09	1	42.25	1	42.20	40.75	0	2,641	0.00%
2018/07/06	1	41.10	1	40.85	41.90	0	2,632	0.00%
2018/07/03	1	44.75	2	43.95	43.50	-1	2,613	-0.04%
2018/07/02	1	43.90	3	44.95	44.55	-2	2,564	-0.08%
2018/06/29	11	44.55	106	45.23	43.20	-95	2,553	-3.72%	大賣/
2018/06/28	3	42.25	21	43.68	44.15	-18	2,405	-0.75%
2018/06/26	3	40.13	2	40.85	39.90	1	2,341	0.04%
2018/06/25	0	0.00	2	41.60	41.35	-2	2,337	-0.09%
2018/06/21	0	0.00	2	41.08	41.00	-2	2,351	-0.09%
2018/06/20	14	41.90	22	41.15	40.75	-8	2,383	-0.34%
2018/06/19	15	44.96	8	44.84	44.55	7	2,338	0.30%
2018/06/15	7	44.80	14	44.40	44.90	-7	2,266	-0.31%
2018/06/14	18	43.95	5	43.97	43.80	13	2,220	0.59%
2018/06/13	14.3	45.33	23	45.17	44.85	-8.7	2,199	-0.40%
2018/06/12	10	44.25	2	44.10	44.10	8	2,191	0.37%
2018/06/11	4	44.85	1	46.30	44.80	3	2,200	0.14%
2018/06/08	12	47.05	5	46.35	46.00	7	2,233	0.31%
2018/06/07	4	46.98	4	46.23	46.15	0	2,252	0.00%
2018/06/06	7	47.84	51	46.94	46.90	-44	2,247	-1.96%
2018/06/05	18	46.11	18	46.93	47.35	0	2,178	0.00%
2018/06/04	60	41.40	42	41.97	43.75	18	2,015	0.89%
2018/06/01	1	39.15	3	40.13	39.80	-2	1,961	-0.10%
2018/05/31	2	39.40	0	0.00	39.00	2	1,989	0.10%
2018/05/29	1	40.00	0	0.00	39.80	1	2,074	0.05%
2018/05/22	2	39.70	1	39.15	39.10	1	2,087	0.05%
2018/05/18	1	39.05	0	0.00	39.05	1	2,097	0.05%
2018/05/16	2	39.55	2	39.70	39.50	0	2,181	0.00%
2018/05/15	4	40.10	0	0.00	40.00	4	2,209	0.18%
2018/05/14	3	40.78	2	41.00	40.75	1	2,261	0.04%
2018/05/11	1	40.05	10	39.54	40.20	-9	2,269	-0.40%
2018/05/10	2	38.55	2	38.80	38.55	0	2,244	0.00%
2018/05/09	2	38.75	1	39.20	38.60	1	2,264	0.04%
2018/05/08	8	38.74	1	39.20	38.80	7	2,294	0.31%
2018/05/07	2	38.75	10	38.89	39.10	-8	2,314	-0.35%
2018/05/04	2	37.83	2	38.08	37.70	0	2,350	0.00%
2018/05/03	4	38.25	11	38.40	38.25	-7	2,464	-0.28%
2018/05/02	5	37.25	13	37.51	37.25	-8	2,633	-0.30%
2018/04/30	1	36.55	1	36.50	36.40	0	2,711	0.00%
2018/04/27	11	37.12	13	37.07	37.35	-2	2,715	-0.07%
2018/04/26	3	36.10	2	36.18	35.80	1	2,752	0.04%
2018/04/25	3	36.47	7	36.67	36.80	-4	2,770	-0.14%
2018/04/24	22	36.73	21	36.65	36.35	1	2,757	0.04%
2018/04/23	3	38.10	4	38.19	38.05	-1	2,763	-0.04%
2018/04/20	10	38.57	13	39.08	38.45	-3	2,746	-0.11%
2018/04/19	18	39.39	6	39.71	39.25	12	2,672	0.45%
2018/04/18	34	40.78	31	40.60	40.15	3	2,627	0.11%
2018/04/17	11	42.56	88	42.00	41.35	-77	2,613	-2.95%
2018/04/16	6	44.17	3	44.25	43.95	3	2,577	0.12%
2018/04/13	2	45.00	0	0.00	45.10	2	2,570	0.08%
2018/04/12	1	45.35	1	45.40	45.15	0	2,570	0.00%
2018/04/11	1	45.30	48	44.74	44.55	-47	2,598	-1.81%
2018/04/10	1	44.35	1	44.40	44.45	0	2,646	0.00%
2018/04/09	0	0.00	24	44.16	44.20	-24	2,676	-0.90%
2018/04/03	4	44.73	21	44.95	44.70	-17	2,697	-0.63%
2018/04/02	14	44.07	212	43.81	45.35	-198	2,710	-7.31%	大賣/鉅額交易
2018/03/31	8	44.61	29	44.90	44.20	-21	2,674	-0.79%
2018/03/30	7	45.09	27	45.19	44.90	-20	2,668	-0.75%
2018/03/29	46	45.05	1	45.20	45.05	45	2,673	1.68%
2018/03/28	0	0.00	20	46.50	45.80	-20	2,667	-0.75%
2018/03/27	1	46.05	55	46.40	46.05	-54	2,662	-2.03%
2018/03/26	2	45.43	75	45.63	45.40	-73	2,659	-2.74%
2018/03/23	49	46.09	3	45.95	45.50	46	2,650	1.74%
2018/03/22	2	48.03	0	0.00	47.85	2	2,630	0.08%
2018/03/21	2	48.38	0	0.00	48.70	2	2,644	0.08%
2018/03/20	3	48.25	1	48.10	48.10	2	2,674	0.07%
2018/03/19	2	49.23	0	0.00	49.25	2	2,712	0.07%
2018/03/16	2	48.38	41	48.75	48.75	-39	2,730	-1.43%
2018/03/15	23	48.41	2	48.50	48.45	21	2,769	0.76%
2018/03/14	11	48.11	10	47.94	47.80	1	2,775	0.04%
2018/03/13	56	49.21	9	49.06	48.90	47	2,767	1.70%
2018/03/12	15	50.52	0	0.00	50.30	15	2,735	0.55%
2018/03/09	1	51.00	6	51.22	50.80	-5	2,765	-0.18%
2018/03/08	10	50.56	0	0.00	50.40	10	2,776	0.36%
2018/03/07	3	50.90	1	50.90	50.90	2	2,849	0.07%
2018/03/06	9	52.27	0	0.00	51.70	9	2,892	0.31%
2018/03/05	2	53.00	7	53.27	52.80	-5	2,915	-0.17%
2018/03/02	0	0.00	1	51.20	51.70	-1	2,877	-0.03%
2018/03/01	0	0.00	4	51.85	51.80	-4	2,861	-0.14%
2018/02/27	10	51.77	0	0.00	50.80	10	2,903	0.34%
2018/02/26	1	52.80	0	0.00	52.20	1	2,943	0.03%
2018/02/23	1	52.30	9	52.68	52.70	-8	2,953	-0.27%
2018/02/22	3	51.67	2	52.20	51.50	1	2,953	0.03%
2018/02/21	1	52.70	24	53.41	52.20	-23	2,957	-0.78%
2018/02/12	5	50.60	3	51.40	50.50	2	2,944	0.07%
2018/02/09	80	50.95	3	50.97	50.70	77	2,946	2.61%
2018/02/08	14	51.75	100	52.94	53.50	-86	2,918	-2.95%
2018/02/07	1	51.20	6	51.17	51.00	-5	2,883	-0.17%
2018/02/06	20	49.02	2	49.45	49.65	18	2,897	0.62%
2018/02/05	69	53.48	1	53.50	52.70	68	2,870	2.37%
2018/02/02	1	56.20	66	56.54	56.00	-65	2,889	-2.25%
2018/02/01	3	57.50	0	0.00	57.50	3	2,945	0.10%
2018/01/31	0	0.00	1	59.20	59.50	-1	2,934	-0.03%
2018/01/30	30	57.20	0	0.00	57.50	30	2,937	1.02%
2018/01/29	5	58.84	10	58.51	58.50	-5	2,999	-0.17%
2018/01/26	55	57.48	8	60.45	57.00	47	2,955	1.59%
2018/01/25	2	59.00	37	60.43	58.90	-35	2,847	-1.23%
2018/01/24	67	54.91	4	55.33	55.90	63	2,779	2.27%
2018/01/23	0	0.00	1	54.30	53.10	-1	2,776	-0.04%
2018/01/22	2	53.90	3	54.30	54.00	-1	2,811	-0.04%
2018/01/19	1	51.50	12	53.04	53.10	-11	2,819	-0.39%
2018/01/18	23	51.45	4	52.50	51.20	19	2,825	0.67%
2018/01/17	2	52.55	5	52.02	51.90	-3	2,844	-0.11%
2018/01/16	2	50.50	1.2	50.54	50.60	0.8	2,867	0.03%
2018/01/15	1	50.70	0	0.00	50.70	1	2,958	0.03%
2018/01/12	3	49.82	0	0.00	49.80	3	3,160	0.09%
2018/01/11	5	50.64	0	0.00	50.50	5	3,278	0.15%
2018/01/10	3	51.60	8	51.68	51.80	-5	3,347	-0.15%
2018/01/09	3	50.87	0	0.00	50.90	3	3,512	0.09%
2018/01/08	4	51.33	0	0.00	51.00	4	3,583	0.11%
2018/01/05	63	52.43	0	0.00	52.30	63	3,640	1.73%
2018/01/04	4	51.93	17	53.74	54.00	-13	3,698	-0.35%
2018/01/03	0	0.00	1	51.90	51.50	-1	3,789	-0.03%
2018/01/02	7	51.49	5	50.70	50.30	2	3,843	0.05%