良維 (6290)-統一-桃園券商分點個股進出

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

良維

(6290)

可現股當沖

股價
78.1
漲跌
▼0.1
漲幅
-0.13%
成交量
2,013張
產業
上櫃電子零組件類股
446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

良維 (6290)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/17	8	78.23	3	77.83	78.10	5	11,484	0.04%
2024/05/16	20	77.50	15	78.01	78.20	5	11,869	0.04%
2024/05/15	2	78.20	7	79.46	77.80	-5	12,010	-0.04%
2024/05/14	1	79.40	0	0.00	79.30	1	12,197	0.01%
2024/05/13	7	79.60	1	79.50	79.00	6	12,295	0.05%
2024/05/10	2	79.50	4	79.58	80.20	-2	12,313	-0.02%
2024/05/09	10	79.40	10	80.54	78.50	0	12,257	0.00%
2024/05/08	6	78.90	5	79.76	78.90	1	12,211	0.01%
2024/05/07	14	79.46	4	80.23	79.40	10	12,143	0.08%
2024/05/06	5.1	76.81	1	77.80	76.70	4.1	12,002	0.03%
2024/05/03	22.5	78.82	1	78.00	77.90	21.5	11,937	0.18%
2024/05/02	10	79.67	4	80.55	80.80	6	11,850	0.05%
2024/04/30	25	79.13	3	78.30	78.60	22	11,784	0.19%
2024/04/29	20.2	80.87	11	83.68	80.60	9.2	11,664	0.08%
2024/04/26	0	0.00	1	84.70	84.40	-1	11,483	-0.01%
2024/04/25	1	87.60	2	88.25	87.70	-1	11,444	-0.01%
2024/04/24	0	0.00	2	87.60	88.90	-2	11,432	-0.02%
2024/04/23	3	85.87	3	85.33	85.70	0	11,364	0.00%
2024/04/22	3	86.59	3	86.07	84.00	0	11,321	0.00%
2024/04/19	14.2	88.94	6	91.62	88.20	8.2	11,250	0.07%
2024/04/18	14	93.46	3	95.67	92.70	11	11,165	0.10%
2024/04/17	14	95.57	7	98.59	94.60	7	11,110	0.06%
2024/04/16	42	98.54	38	94.63	95.30	4	10,993	0.04%
2024/04/15	43	101.82	39	104.30	103.00	4	10,764	0.04%
2024/04/12	49	101.74	65	102.97	105.50	-16	10,462	-0.15%
2024/04/11	10	99.28	13	99.85	100.00	-3	10,027	-0.03%
2024/04/10	7	97.90	6	97.00	96.90	1	9,887	0.01%
2024/04/09	10.1	92.73	3	93.30	91.90	7.1	9,666	0.07%
2024/04/08	4	91.75	5	92.98	92.50	-1	9,649	-0.01%
2024/04/03	0	0.00	5	89.90	90.30	-5	9,592	-0.05%
2024/04/02	9.1	91.28	2	92.00	90.30	7.1	9,599	0.07%
2024/04/01	13	91.39	3	91.33	91.90	10	9,578	0.10%
2024/03/29	12	88.56	2	89.70	90.40	10	9,612	0.10%
2024/03/28	20	90.86	2	89.80	90.20	18	9,614	0.19%
2024/03/27	1.3	91.82	27.1	92.83	92.60	-25.7	9,517	-0.27%
2024/03/26	60.5	93.65	44	94.06	90.50	16.5	9,300	0.18%
2024/03/25	14.2	98.42	39	98.53	100.50	-24.8	8,985	-0.28%
2024/03/22	3	95.07	3	96.43	95.80	0	8,810	0.00%
2024/03/21	9	94.71	28	95.73	95.50	-19	8,790	-0.22%
2024/03/20	6	95.07	6	97.65	93.70	0	8,748	0.00%
2024/03/19	6	95.20	17.3	96.50	95.30	-11.3	8,778	-0.13%
2024/03/18	2	89.65	13	92.47	94.50	-11	8,682	-0.13%
2024/03/15	5	88.50	5	91.50	88.20	0	8,610	0.00%
2024/03/14	7	90.64	3	89.93	90.30	4	8,660	0.05%
2024/03/13	6	88.57	10	88.84	89.70	-4	8,588	-0.05%
2024/03/12	28	88.87	7	89.93	90.70	21	8,462	0.25%
2024/03/11	10	86.35	7	86.13	86.60	3	8,207	0.04%
2024/03/08	26.5	88.79	13	88.52	86.80	13.5	8,149	0.17%
2024/03/07	38	92.04	7.5	91.93	90.80	30.5	7,935	0.38%
2024/03/06	60.1	95.59	72	96.46	95.40	-11.9	7,726	-0.15%
2024/03/05	12	93.10	19	94.58	92.80	-7	7,400	-0.09%
2024/03/04	20	94.49	7	93.86	93.20	13	7,097	0.18%
2024/03/01	6	102.08	10	101.45	101.00	-4	6,708	-0.06%
2024/02/29	97	94.23	90	96.26	99.40	7	6,317	0.11%
2024/02/27	25.4	89.09	52	91.16	90.40	-26.6	5,869	-0.45%
2024/02/26	42	89.05	48	90.46	89.00	-6	5,572	-0.11%
2024/02/23	27	87.03	90	86.39	88.80	-63	5,168	-1.22%
2024/02/22	16.3	81.61	28	81.91	81.50	-11.7	4,731	-0.25%
2024/02/21	22	82.25	167	82.28	81.30	-145	4,633	-3.13%	大賣/鉅額交易
2024/02/20	7.2	77.35	70	77.66	78.90	-62.8	4,054	-1.55%
2024/02/19	9.4	75.94	62	76.74	74.90	-52.6	3,753	-1.40%
2024/02/16	30	70.85	25	71.27	70.80	5	3,510	0.14%
2024/02/15	76.1	68.37	39	70.53	70.90	37.1	3,357	1.10%
2024/02/05	11	66.76	5	66.92	66.70	6	3,386	0.18%
2024/02/02	1	66.20	5	65.56	65.40	-4	3,491	-0.11%
2024/02/01	0	0.00	1	64.80	64.70	-1	3,544	-0.03%
2024/01/31	0	0.00	1	64.90	64.50	-1	3,738	-0.03%
2024/01/30	0	0.00	1	64.60	64.50	-1	3,956	-0.03%
2024/01/29	3	65.00	3	64.40	65.00	0	3,978	0.00%
2024/01/24	3	63.90	3	64.80	63.90	0	4,085	0.00%
2024/01/23	3	64.20	3	64.00	64.20	0	4,218	0.00%
2024/01/18	0	0.00	1	61.00	61.90	-1	4,654	-0.02%
2024/01/15	0	0.00	1	62.80	62.60	-1	4,996	-0.02%
2024/01/12	3	62.00	3	62.30	62.00	0	5,098	0.00%
2024/01/10	0	0.00	1	62.30	61.80	-1	5,158	-0.02%
2024/01/09	3	62.23	0	0.00	62.30	3	5,239	0.06%
2024/01/05	4	63.45	14	64.33	63.30	-10	5,325	-0.19%
2024/01/04	11	66.91	2	66.15	65.00	9	5,311	0.17%
2024/01/03	2	65.50	3	65.50	65.50	-1	5,187	-0.02%
2023/12/29	0	0.00	7	64.86	64.90	-7	5,195	-0.13%
2023/12/28	0	0.00	1	65.80	65.10	-1	5,195	-0.02%
2023/12/26	21	65.40	1	65.30	65.30	20	5,220	0.38%
2023/12/25	8	64.96	2	64.90	65.10	6	5,170	0.12%
2023/12/22	0	0.00	8	63.00	62.60	-8	5,094	-0.16%
2023/12/21	0	0.00	3	63.70	63.20	-3	5,092	-0.06%
2023/12/20	1	64.20	0	0.00	64.10	1	5,153	0.02%
2023/12/19	3	64.17	11	64.00	64.00	-8	5,148	-0.16%
2023/12/18	15	64.71	0	0.00	64.50	15	5,125	0.29%
2023/12/15	5	66.00	2	65.10	65.20	3	5,095	0.06%
2023/12/14	11	65.92	23	65.99	65.70	-12	5,046	-0.24%
2023/12/13	12	65.23	11	64.95	65.20	1	4,892	0.02%
2023/12/12	11	64.50	12	63.98	63.70	-1	4,786	-0.02%
2023/12/11	4	63.98	47	64.10	64.60	-43	4,686	-0.92%
2023/12/08	0	0.00	4	62.00	62.30	-4	4,564	-0.09%
2023/11/30	2	62.00	0	0.00	61.90	2	4,537	0.04%
2023/11/28	1	61.90	1	62.00	61.90	0	4,517	0.00%
2023/11/27	1	60.80	100	60.95	60.90	-99	4,509	-2.20%
2023/11/24	1	61.90	0	0.00	61.60	1	4,476	0.02%
2023/11/21	3	62.70	1	62.90	62.90	2	4,377	0.05%
2023/11/20	2	62.35	0	0.00	62.40	2	4,337	0.05%
2023/11/17	5	63.30	1	64.10	63.70	4	4,238	0.09%
2023/11/16	7	64.33	0	0.00	63.70	7	4,185	0.17%
2023/11/15	0	0.00	28	65.60	66.00	-28	4,057	-0.69%
2023/11/14	4	63.70	0	0.00	63.70	4	3,904	0.10%
2023/11/13	100	62.85	13.1	63.15	63.00	86.9	3,859	2.25%
2023/11/10	26	67.21	20	67.74	67.30	6	3,577	0.17%
2023/11/09	28	66.43	15	67.17	66.30	13	3,361	0.39%
2023/11/08	40	66.92	9	68.39	66.10	31	3,285	0.94%
2023/11/07	28	67.02	81.4	67.70	67.50	-53.4	3,088	-1.73%
2023/11/06	6.4	65.38	0	0.00	65.40	6.4	2,877	0.22%
2023/11/03	12	65.70	0	0.00	66.20	12	2,848	0.42%
2023/11/02	2	65.00	32	65.57	66.30	-30	2,814	-1.07%
2023/11/01	3	62.70	0	0.00	63.30	3	2,753	0.11%
2023/10/31	55	64.48	0	0.00	63.10	55	2,704	2.03%
2023/10/30	11	66.55	1	67.00	67.10	10	2,619	0.38%
2023/10/27	16	67.97	13	67.95	67.00	3	2,547	0.12%
2023/10/26	42	67.70	39	68.24	66.70	3	2,462	0.12%
2023/10/25	2	66.95	121	67.16	67.50	-119	2,338	-5.09%	大賣/鉅額交易
2023/10/24	5	63.92	2	64.65	65.00	3	2,187	0.14%
2023/10/23	33	65.39	9	66.97	64.40	24	2,252	1.07%
2023/10/20	33	64.43	60	65.17	66.10	-27	2,173	-1.24%
2023/10/19	8	63.75	22	64.47	64.40	-14	2,119	-0.66%
2023/10/18	26	63.70	6	65.03	63.50	20	2,118	0.94%
2023/10/17	38	65.62	30	66.18	64.50	8	2,148	0.37%
2023/10/16	5	65.24	13	65.42	65.20	-8	2,104	-0.38%
2023/10/13	12	64.55	45	65.06	64.90	-33	2,167	-1.52%
2023/10/12	0	0.00	7	64.41	64.40	-7	2,325	-0.30%
2023/10/11	22	64.10	3	64.43	63.60	19	2,283	0.83%
2023/10/06	10	63.50	17	63.86	63.40	-7	2,241	-0.31%
2023/10/05	10	62.20	0	0.00	62.20	10	2,210	0.45%
2023/10/04	1	62.20	0	0.00	62.40	1	2,233	0.04%
2023/10/03	3	63.40	3	63.07	62.70	0	2,268	0.00%
2023/10/02	46	62.74	22	63.28	63.50	24	2,296	1.05%
2023/09/27	5	61.80	1	61.30	61.80	4	2,452	0.16%
2023/09/26	9	61.18	1	61.30	61.30	8	2,492	0.32%
2023/09/25	50	61.24	16	60.61	61.50	34	2,489	1.37%
2023/09/22	56	58.03	0	0.00	58.70	56	2,417	2.32%
2023/09/20	1	58.70	0	0.00	58.60	1	2,431	0.04%
2023/09/14	1	59.40	0	0.00	59.10	1	2,889	0.03%
2023/09/05	0	0.00	3	58.40	58.60	-3	3,052	-0.10%
2023/08/28	0	0.00	3	55.50	55.40	-3	3,268	-0.09%
2023/08/23	3	56.77	0	0.00	56.80	3	3,293	0.09%
2023/08/18	0	0.00	5	55.36	55.30	-5	3,346	-0.15%
2023/08/14	6	53.22	0	0.00	52.80	6	3,359	0.18%
2023/08/11	3	56.37	0	0.00	56.30	3	3,321	0.09%
2023/08/07	0	0.00	1	58.70	58.90	-1	3,337	-0.03%
2023/08/04	0	0.00	2	58.90	59.20	-2	3,354	-0.06%
2023/08/02	2	59.10	5	60.10	58.80	-3	3,383	-0.09%
2023/07/31	2	62.50	9	61.90	61.60	-7	3,364	-0.21%
2023/07/28	2	64.95	14	64.47	63.30	-12	3,331	-0.36%
2023/07/27	0	0.00	11	62.45	62.70	-11	3,219	-0.34%
2023/07/26	1	62.90	2	62.60	63.60	-1	3,186	-0.03%
2023/07/25	4	61.60	1	62.20	61.80	3	3,119	0.10%
2023/07/24	12	62.09	1	61.20	61.10	11	3,107	0.35%
2023/07/21	0	0.00	5	63.40	63.10	-5	3,077	-0.16%
2023/07/20	8	64.16	20	64.00	64.00	-12	3,084	-0.39%
2023/07/19	1	62.50	12	63.28	62.30	-11	3,035	-0.36%
2023/07/18	54	63.83	242	63.66	63.30	-188	3,112	-6.04%	大賣/鉅額交易
2023/07/17	148	64.50	38	64.13	65.30	110	3,122	3.52%	大買/鉅額交易
2023/07/14	1	61.50	0	0.00	61.70	1	2,916	0.03%
2023/07/13	60	61.95	0	0.00	61.10	60	2,977	2.01%
2023/07/12	15	62.65	0	0.00	62.50	15	3,030	0.50%
2023/07/11	42	62.51	4	62.48	63.20	38	2,995	1.27%
2023/07/10	2	63.00	2	63.40	62.10	0	3,021	0.00%
2023/07/07	13	62.54	0	0.00	63.00	13	3,031	0.43%
2023/07/06	19	64.24	3	64.27	64.00	16	3,037	0.53%
2023/07/05	14	62.36	2	62.60	62.50	12	2,990	0.40%
2023/07/04	0	0.00	7	62.06	62.10	-7	2,974	-0.24%
2023/07/03	4	60.20	0	0.00	60.30	4	2,934	0.14%
2023/06/30	1	59.70	0	0.00	59.80	1	2,976	0.03%
2023/06/29	1	59.50	2	60.10	59.80	-1	3,002	-0.03%
2023/06/28	0	0.00	1	59.60	59.30	-1	3,038	-0.03%
2023/06/27	3	59.40	2	60.00	59.00	1	3,062	0.03%
2023/06/26	1	62.10	0	0.00	61.90	1	3,056	0.03%
2023/06/21	2	63.75	3	62.80	63.30	-1	3,078	-0.03%
2023/06/20	4	61.40	21	62.71	63.60	-17	3,020	-0.56%
2023/06/15	1	59.10	0	0.00	59.20	1	3,132	0.03%
2023/06/14	2	59.50	0	0.00	58.70	2	3,138	0.06%
2023/06/13	0	0.00	2	58.85	59.50	-2	3,174	-0.06%
2023/06/12	1	57.80	1	57.70	57.60	0	3,179	0.00%
2023/06/09	1	58.30	0	0.00	58.30	1	3,230	0.03%
2023/06/08	3	57.80	0	0.00	57.80	3	3,293	0.09%
2023/06/07	0	0.00	2	58.15	58.20	-2	3,433	-0.06%
2023/06/06	4	58.90	3	59.50	58.80	1	3,632	0.03%
2023/06/02	1	56.80	10	57.00	57.20	-9	3,874	-0.23%
2023/06/01	2	56.25	0	0.00	56.40	2	3,981	0.05%
2023/05/31	1	57.00	0	0.00	56.80	1	4,032	0.02%
2023/05/25	1	58.00	1	56.40	56.40	0	4,317	0.00%
2023/05/15	0	0.00	2	57.90	57.80	-2	6,047	-0.03%
2023/05/11	0	0.00	1	57.90	57.90	-1	6,072	-0.02%
2023/05/10	2	60.80	2	60.15	59.80	0	6,056	0.00%
2023/05/09	1	60.20	1	60.10	59.40	0	6,033	0.00%
2023/05/08	5	61.20	0	0.00	60.60	5	6,001	0.08%
2023/05/05	11	61.11	10	60.75	60.70	1	5,994	0.02%
2023/05/04	0	0.00	2	60.30	60.60	-2	5,989	-0.03%
2023/05/02	1	61.70	1	61.70	61.50	0	5,986	0.00%
2023/04/28	0	0.00	4	60.85	61.00	-4	5,973	-0.07%
2023/04/25	1	61.10	11	60.23	60.70	-10	5,893	-0.17%
2023/04/21	7	61.34	9	61.03	61.00	-2	5,807	-0.03%
2023/04/20	4	66.45	6	65.93	63.80	-2	5,688	-0.04%
2023/04/19	7	68.33	3	68.30	68.10	4	5,554	0.07%
2023/04/18	2	71.90	1	71.50	69.00	1	5,520	0.02%
2023/04/17	2	71.80	2	71.70	71.80	0	5,433	0.00%
2023/04/14	5	70.16	2	70.25	70.50	3	5,329	0.06%
2023/04/13	13	71.37	4	69.95	69.30	9	5,295	0.17%
2023/04/12	5	71.38	4	71.65	71.40	1	5,228	0.02%
2023/04/11	5.6	71.17	3.3	71.09	71.00	2.2	5,169	0.04%
2023/04/10	6	70.63	62	70.72	71.30	-56	5,105	-1.10%
2023/04/07	1	68.30	0	0.00	68.40	1	4,979	0.02%
2023/04/06	2	68.10	0	0.00	68.10	2	4,942	0.04%
2023/03/31	0	0.00	2	68.60	68.60	-2	4,921	-0.04%
2023/03/30	5	67.70	0	0.00	67.70	5	4,866	0.10%
2023/03/29	1	67.70	0	0.00	67.50	1	4,835	0.02%
2023/03/28	2	67.40	0	0.00	68.20	2	4,812	0.04%
2023/03/27	14	69.14	2	69.70	68.20	12	4,786	0.25%
2023/03/24	6	69.88	3	69.90	69.40	3	4,732	0.06%
2023/03/23	1	70.00	1	70.00	69.20	0	4,681	0.00%
2023/03/22	18	71.33	13.7	72.71	69.80	4.3	4,616	0.09%
2023/03/21	13.4	71.34	13	71.48	71.00	0.4	4,377	0.01%
2023/03/20	1	70.80	19	70.58	70.30	-18	4,306	-0.42%
2023/03/17	5	67.40	0	0.00	67.60	5	4,251	0.12%
2023/03/16	45	67.23	6	68.10	66.90	39	4,232	0.92%
2023/03/15	5	69.80	10	69.88	69.90	-5	4,254	-0.12%
2023/03/14	5	69.42	3	70.00	69.20	2	4,288	0.05%
2023/03/13	19	66.46	4	66.70	68.60	15	4,258	0.35%
2023/03/10	9	68.89	32	70.17	69.00	-23	4,188	-0.55%
2023/03/09	25	73.50	38	73.76	71.50	-13	4,039	-0.32%
2023/03/08	7	72.14	41.5	73.20	73.90	-34.5	3,810	-0.90%
2023/03/07	17.1	72.34	117	71.93	72.30	-99.9	3,645	-2.74%	大賣/
2023/03/06	7	72.51	36	72.66	71.30	-29	3,453	-0.84%
2023/03/03	0	0.00	48.3	72.67	72.00	-48.3	3,347	-1.44%
2023/03/02	1	73.60	3	73.47	73.20	-2	3,299	-0.06%
2023/03/01	18	73.70	50	74.20	74.30	-32	3,269	-0.98%
2023/02/24	9	74.34	24	73.49	74.10	-15	3,228	-0.46%
2023/02/23	15.1	75.50	112	74.55	76.00	-96.9	3,159	-3.07%	大賣/
2023/02/22	23	73.09	6.2	74.31	73.30	16.8	3,022	0.56%
2023/02/21	0.1	75.40	283	74.53	75.40	-282.9	2,863	-9.88%	大賣/鉅額交易
2023/02/20	30.4	73.29	36	73.06	73.40	-5.6	2,672	-0.21%
2023/02/17	3	70.27	6	69.80	70.30	-3	2,289	-0.13%
2023/02/16	14	69.14	15	69.91	70.30	-1	2,180	-0.05%
2023/02/15	10	67.03	7	67.19	67.30	3	1,986	0.15%
2023/02/14	7	66.07	51	66.03	66.10	-44	1,873	-2.35%
2023/02/13	6	63.13	4	61.48	63.80	2	1,588	0.13%
2023/02/09	0	0.00	2	59.80	59.60	-2	1,405	-0.14%
2023/02/08	2	59.40	2	59.10	59.40	0	1,389	0.00%
2023/02/07	0	0.00	1	58.70	58.70	-1	1,388	-0.07%
2023/02/06	0	0.00	1	58.50	58.10	-1	1,394	-0.07%
2023/02/03	0	0.00	3	58.10	58.10	-3	1,391	-0.22%
2023/02/01	9	57.30	89	57.43	58.00	-80	1,382	-5.78%
2023/01/31	0	0.00	1	56.40	56.60	-1	1,368	-0.07%
2023/01/30	0	0.00	4	55.45	56.00	-4	1,401	-0.29%
2023/01/17	3	54.83	3	55.03	54.10	0	1,394	0.00%
2023/01/13	0	0.00	2	54.20	53.90	-2	1,399	-0.14%
2023/01/11	0	0.00	3	54.60	54.50	-3	1,420	-0.21%
2023/01/09	1	53.40	0	0.00	53.50	1	1,458	0.07%
2022/12/19	1	56.00	0	0.00	55.50	1	2,301	0.04%
2022/12/15	1	56.20	0	0.00	55.90	1	2,422	0.04%
2022/12/14	11	55.45	0	0.00	55.40	11	2,462	0.45%
2022/12/13	36	55.53	1	55.50	55.30	35	2,530	1.38%
2022/12/09	0	0.00	5	55.48	55.50	-5	2,591	-0.19%
2022/12/08	1	56.50	0	0.00	56.20	1	2,559	0.04%
2022/12/07	8	58.14	21	57.31	56.60	-13	2,553	-0.51%
2022/12/06	32	59.36	38	59.91	60.00	-6	2,468	-0.24%
2022/12/02	0	0.00	30	57.77	57.90	-30	2,367	-1.27%
2022/12/01	2	57.75	1	57.70	57.50	1	2,370	0.04%
2022/11/29	0	0.00	10	57.44	57.60	-10	2,394	-0.42%
2022/11/24	0	0.00	4	56.98	56.70	-4	2,387	-0.17%
2022/11/23	0	0.00	2	57.20	56.40	-2	2,390	-0.08%
2022/11/22	2	56.65	0	0.00	56.50	2	2,417	0.08%
2022/11/21	21	57.29	0	0.00	57.30	21	2,434	0.86%
2022/11/18	1	56.10	0	0.00	55.80	1	2,433	0.04%
2022/11/17	6	56.22	0	0.00	56.20	6	2,600	0.23%
2022/11/16	20	55.75	0	0.00	56.00	20	2,691	0.74%
2022/11/15	6	56.00	11	55.45	55.40	-5	2,716	-0.18%
2022/11/14	58	56.29	0	0.00	56.10	58	2,794	2.08%
2022/11/11	0	0.00	2	56.00	56.00	-2	2,750	-0.07%
2022/11/09	1	55.60	2	55.90	55.80	-1	2,785	-0.04%
2022/11/07	3	56.17	3	56.00	55.60	0	2,889	0.00%
2022/11/02	0	0.00	2	53.40	54.00	-2	3,097	-0.06%
2022/11/01	0	0.00	1	52.40	52.40	-1	3,115	-0.03%
2022/10/31	1	51.70	0	0.00	52.20	1	3,145	0.03%
2022/10/28	3	51.10	1	51.00	50.50	2	3,163	0.06%
2022/10/27	0	0.00	2	49.30	50.80	-2	3,186	-0.06%
2022/10/20	2	50.50	0	0.00	51.00	2	3,183	0.06%
2022/10/17	0	0.00	2	51.00	51.30	-2	3,179	-0.06%
2022/10/14	2	51.50	0	0.00	51.30	2	3,179	0.06%
2022/10/12	3	54.37	6	53.68	53.70	-3	3,134	-0.10%
2022/10/11	0	0.00	1	56.20	54.70	-1	3,121	-0.03%
2022/10/07	2	57.55	1	57.40	57.10	1	3,123	0.03%
2022/10/05	0	0.00	2	57.80	57.40	-2	3,079	-0.06%
2022/10/04	0	0.00	10	55.45	56.10	-10	3,017	-0.33%
2022/09/30	7	57.64	5	57.70	58.00	2	2,897	0.07%
2022/09/29	2	57.40	2	56.60	56.60	0	2,849	0.00%
2022/09/28	10	55.93	6	54.63	54.30	4	2,772	0.14%
2022/09/27	10	58.72	11	58.19	59.10	-1	2,616	-0.04%
2022/09/26	1	56.90	12	56.12	56.20	-11	2,513	-0.44%
2022/09/22	8	58.33	1	58.30	58.00	7	2,450	0.29%
2022/09/21	7	57.64	3	57.80	57.30	4	2,374	0.17%
2022/09/20	1	56.60	5	57.60	56.60	-4	2,332	-0.17%
2022/09/19	10	55.68	5	56.48	56.80	5	2,285	0.22%
2022/09/16	5	55.82	6	56.20	55.20	-1	2,292	-0.04%
2022/09/14	1	54.70	1	54.80	54.90	0	2,332	0.00%
2022/09/13	0	0.00	0.2	55.60	55.50	-0.2	2,340	-0.01%
2022/09/12	0	0.00	12	56.08	55.90	-12	2,358	-0.51%
2022/09/08	8	54.85	0	0.00	55.10	8	2,357	0.34%
2022/09/07	0.1	54.00	0	0.00	53.40	0.1	2,380	0.00%
2022/09/06	2	55.10	1	54.60	54.50	1	2,385	0.04%
2022/09/05	3	56.90	2	57.05	56.20	1	2,393	0.04%
2022/09/01	0	0.00	4	55.80	55.70	-4	2,514	-0.16%
2022/08/31	1	57.00	0	0.00	56.90	1	2,601	0.04%
2022/08/26	0	0.00	4	58.00	57.50	-4	2,674	-0.15%
2022/08/25	3	58.30	1	57.60	58.00	2	2,682	0.07%
2022/08/24	22.1	58.31	17	57.98	57.80	5.1	2,703	0.19%
2022/08/23	1	59.40	3	59.50	59.70	-2	2,570	-0.08%
2022/08/19	6	58.57	0	0.00	57.50	6	2,564	0.23%
2022/08/17	1	58.00	0	0.00	58.20	1	2,481	0.04%
2022/08/16	0	0.00	1	59.20	57.80	-1	2,509	-0.04%
2022/08/15	3	57.63	8	58.53	58.60	-5	2,567	-0.19%
2022/08/12	10	57.30	1	57.10	57.30	9	2,564	0.35%
2022/08/11	1	56.20	4	56.00	55.70	-3	2,688	-0.11%
2022/08/10	3	56.97	6	58.53	57.10	-3	2,939	-0.10%
2022/08/09	7	57.03	3.1	57.80	57.80	3.9	3,168	0.12%
2022/08/08	4	55.75	2	56.10	56.10	2	3,072	0.07%
2022/08/05	0	0.00	2	55.20	55.30	-2	3,055	-0.07%
2022/08/03	2	54.40	0	0.00	54.90	2	2,989	0.07%
2022/08/01	2	53.75	0	0.00	54.20	2	2,950	0.07%
2022/07/29	0	0.00	3	54.17	54.10	-3	2,941	-0.10%
2022/07/28	0	0.00	15	52.59	53.00	-15	2,923	-0.51%
2022/07/26	5	53.40	0	0.00	53.10	5	2,939	0.17%
2022/07/25	0	0.00	2	54.30	54.20	-2	2,938	-0.07%
2022/07/21	2	54.00	5	54.50	54.30	-3	2,947	-0.10%
2022/07/19	0	0.00	10	54.00	54.10	-10	2,982	-0.34%
2022/07/18	1	53.90	0	0.00	54.20	1	3,005	0.03%
2022/07/15	13	53.28	11	53.63	54.00	2	2,998	0.07%
2022/07/14	2	53.00	0	0.00	53.00	2	2,962	0.07%
2022/07/13	5	52.30	5	52.20	52.00	0	2,950	0.00%
2022/07/11	7	52.91	1	53.70	52.20	6	2,930	0.20%
2022/07/07	0	0.00	2	50.90	51.60	-2	2,901	-0.07%
2022/07/01	0	0.00	5	50.24	50.10	-5	2,885	-0.17%
2022/06/29	35	52.74	2	52.70	52.70	33	2,848	1.16%
2022/06/28	5	52.80	0	0.00	52.70	5	2,840	0.18%
2022/06/27	1	53.40	6	53.60	53.50	-5	2,835	-0.18%
2022/06/24	1	53.00	3	52.53	53.20	-2	2,811	-0.07%
2022/06/23	103	50.99	1	51.20	51.20	102	2,755	3.70%	大買/鉅額交易
2022/06/22	12	51.35	6	53.18	50.70	6	2,742	0.22%
2022/06/20	5	51.60	175	51.14	50.30	-170	2,674	-6.36%	大賣/鉅額交易
2022/06/17	0	0.00	20	51.20	52.20	-20	2,657	-0.75%
2022/06/16	6	53.40	6	54.00	52.20	0	2,639	0.00%
2022/06/15	1	53.20	0	0.00	53.20	1	2,600	0.04%
2022/06/14	0	0.00	1	52.90	53.80	-1	2,581	-0.04%
2022/06/13	2	54.20	0	0.00	53.50	2	2,543	0.08%
2022/06/10	74	57.39	8	57.60	56.90	66	2,476	2.66%
2022/06/09	69	58.15	14	58.43	59.00	55	2,386	2.31%
2022/06/08	6	57.30	28	57.37	57.00	-22	2,281	-0.96%
2022/06/06	0	0.00	47	56.94	56.10	-47	2,170	-2.16%
2022/06/02	4	57.35	0	0.00	57.10	4	2,163	0.18%
2022/06/01	0	0.00	10	56.60	57.10	-10	2,135	-0.47%
2022/05/31	0	0.00	5	57.18	57.40	-5	2,085	-0.24%
2022/05/30	5	56.70	3	56.90	56.90	2	2,063	0.10%
2022/05/27	0	0.00	5	55.22	55.80	-5	2,011	-0.25%
2022/05/26	2	54.30	0	0.00	53.50	2	1,955	0.10%
2022/05/25	16	54.23	7	54.27	54.20	9	1,939	0.46%
2022/05/24	1	53.70	0	0.00	54.00	1	1,926	0.05%
2022/05/23	48	55.05	3	55.00	54.70	45	1,872	2.40%
2022/05/20	54	56.51	6	56.87	56.90	48	1,767	2.72%
2022/05/19	49	55.57	23	56.20	57.30	26	1,681	1.55%
2022/05/18	40	56.90	21	57.30	57.30	19	1,520	1.25%
2022/05/17	13	55.08	2	54.65	55.80	11	1,201	0.92%
2022/05/13	23	52.15	20	51.72	51.60	3	846	0.35%
2022/05/04	1	52.70	0	0.00	52.60	1	801	0.12%
2022/04/26	0	0.00	1	52.70	53.20	-1	712	-0.14%
2022/03/08	0	0.00	1	49.80	49.70	-1	845	-0.12%
2022/03/07	2	50.90	2	50.90	51.00	0	836	0.00%
2022/02/21	0	0.00	1	53.00	53.00	-1	857	-0.12%
2022/02/16	3	51.60	0	0.00	51.40	3	1,070	0.28%
2022/02/14	0	0.00	41	51.10	51.00	-41	1,261	-3.25%
2022/02/10	0	0.00	5	52.06	52.10	-5	1,719	-0.29%
2022/02/09	0	0.00	1	51.20	51.60	-1	1,736	-0.06%
2022/02/07	6	49.88	0	0.00	50.20	6	1,812	0.33%
2022/01/21	0	0.00	2	51.60	51.20	-2	1,891	-0.11%
2022/01/19	2.1	51.99	0	0.00	51.90	2.1	1,933	0.11%
2022/01/11	10	53.25	13	54.02	52.60	-3	1,962	-0.15%
2022/01/10	1	52.30	0	0.00	52.20	1	1,900	0.05%
2021/12/30	0	0.00	3	52.93	52.80	-3	1,947	-0.15%
2021/12/29	0	0.00	1	52.40	52.40	-1	1,946	-0.05%
2021/12/24	0	0.00	10	53.10	53.40	-10	1,988	-0.50%
2021/12/16	10	52.10	0	0.00	51.60	10	1,977	0.51%
2021/12/14	1	52.40	0	0.00	51.40	1	1,984	0.05%
2021/12/08	0	0.00	3	52.30	52.00	-3	1,966	-0.15%
2021/12/01	0	0.00	2	51.70	51.70	-2	1,996	-0.10%
2021/11/30	3	51.70	0	0.00	51.80	3	2,006	0.15%
2021/11/26	13	52.40	13	52.75	52.30	0	2,044	0.00%
2021/11/25	13	52.85	7	52.80	52.80	6	2,041	0.29%
2021/11/23	0	0.00	1	53.00	53.00	-1	2,172	-0.05%
2021/11/19	83	52.84	1	52.90	52.80	82	2,204	3.72%
2021/11/18	1	53.20	0	0.00	53.10	1	2,203	0.05%
2021/11/17	7	53.66	0	0.00	53.60	7	2,203	0.32%
2021/11/16	4	53.20	0	0.00	53.20	4	2,207	0.18%
2021/11/15	2	54.20	0	0.00	54.10	2	2,186	0.09%
2021/11/12	5	57.78	5	57.20	57.90	0	2,056	0.00%
2021/11/11	0	0.00	9	57.10	56.70	-9	1,985	-0.45%
2021/11/10	8	57.89	5	57.90	58.50	3	1,950	0.15%
2021/11/09	8	56.41	8	56.51	57.10	0	1,784	0.00%
2021/11/08	0	0.00	1	52.60	52.60	-1	1,559	-0.06%
2021/11/05	1	52.60	0	0.00	52.60	1	1,586	0.06%
2021/11/04	7	53.24	0	0.00	53.20	7	1,623	0.43%
2021/11/03	2	54.25	0	0.00	54.60	2	1,641	0.12%
2021/11/01	0	0.00	31	56.71	56.50	-31	1,718	-1.80%
2021/10/29	0	0.00	6	55.82	56.20	-6	1,753	-0.34%
2021/10/28	33	55.98	0	0.00	55.70	33	1,865	1.77%
2021/10/22	0	0.00	3	54.00	54.20	-3	2,893	-0.10%
2021/10/18	0	0.00	1	54.60	54.70	-1	5,105	-0.02%
2021/10/15	3	54.00	1	55.50	55.40	2	5,501	0.04%
2021/10/06	1	52.40	0	0.00	52.20	1	5,634	0.02%
2021/10/05	6	52.13	0	0.00	52.10	6	5,676	0.11%
2021/09/24	0	0.00	1	53.80	53.80	-1	5,861	-0.02%
2021/09/09	0	0.00	1	55.40	55.70	-1	6,317	-0.02%
2021/09/08	2	53.55	0	0.00	54.10	2	6,323	0.03%
2021/09/07	1	54.00	0	0.00	53.60	1	6,324	0.02%
2021/09/06	4	56.05	5	56.34	55.10	-1	6,311	-0.02%
2021/09/03	6	57.60	4	57.30	57.20	2	6,312	0.03%
2021/09/02	4	57.80	10	57.55	57.20	-6	6,308	-0.10%
2021/09/01	0	0.00	1	57.00	57.20	-1	6,278	-0.02%
2021/08/30	4	57.18	0	0.00	56.70	4	6,266	0.06%
2021/08/27	4	58.00	4	59.20	57.80	0	6,250	0.00%
2021/08/26	0	0.00	1	56.10	56.50	-1	6,143	-0.02%
2021/08/25	0	0.00	1	57.00	56.60	-1	6,141	-0.02%
2021/08/23	0	0.00	7	54.23	54.70	-7	6,123	-0.11%
2021/08/20	0	0.00	4	52.93	52.10	-4	6,108	-0.07%
2021/08/18	2	53.15	2	54.90	56.00	0	6,077	0.00%
2021/08/13	0	0.00	2	55.90	55.30	-2	6,031	-0.03%
2021/08/12	0	0.00	1	56.30	56.30	-1	6,009	-0.02%
2021/08/10	1	58.00	0	0.00	56.70	1	6,010	0.02%
2021/08/09	1	58.00	0	0.00	57.50	1	6,000	0.02%
2021/08/06	0	0.00	1	60.20	59.80	-1	5,984	-0.02%
2021/08/05	0	0.00	3	60.40	59.70	-3	6,010	-0.05%
2021/08/04	3	63.17	0	0.00	62.00	3	6,023	0.05%
2021/08/03	2	64.20	0	0.00	65.50	2	6,053	0.03%
2021/08/02	16.1	64.73	16	64.36	63.50	0.1	6,057	0.00%
2021/07/30	5.1	69.40	0	0.00	69.40	5.1	5,802	0.09%
2021/07/29	59	79.51	55	77.85	77.10	4	5,733	0.07%
2021/07/28	12	76.87	12	76.97	77.90	0	5,494	0.00%
2021/07/27	30	78.77	52	82.58	77.00	-22	5,265	-0.42%
2021/07/26	67	79.01	21	80.71	82.20	46	4,742	0.97%
2021/07/23	13	75.28	7	76.06	77.00	6	4,248	0.14%
2021/07/22	20	74.95	8	75.69	75.80	12	4,078	0.29%
2021/07/21	5	71.42	8	71.19	72.20	-3	3,686	-0.08%
2021/07/20	0	0.00	1	66.60	65.70	-1	3,440	-0.03%
2021/07/16	0	0.00	4	67.50	67.50	-4	3,521	-0.11%
2021/07/14	0	0.00	61	64.91	65.20	-61	3,649	-1.67%
2021/07/13	1	67.30	0	0.00	66.00	1	3,689	0.03%
2021/07/12	2	66.75	29	67.02	66.80	-27	3,677	-0.73%
2021/07/09	0	0.00	1	65.60	65.70	-1	3,665	-0.03%
2021/07/07	1	65.70	0	0.00	65.00	1	3,861	0.03%
2021/07/05	30	66.70	1	66.00	66.70	29	4,182	0.69%
2021/07/02	1	65.50	0	0.00	66.10	1	4,474	0.02%
2021/07/01	3	65.00	0	0.00	65.50	3	4,712	0.06%
2021/06/30	7	68.44	8	67.83	68.60	-1	4,968	-0.02%
2021/06/29	72	65.42	20	66.27	66.70	52	4,998	1.04%
2021/06/23	1	61.40	0	0.00	61.40	1	4,939	0.02%
2021/06/22	0	0.00	1	61.20	60.90	-1	4,954	-0.02%
2021/06/17	1	61.80	1	62.40	62.30	0	5,042	0.00%
2021/06/16	0	0.00	0	62.00	61.30	0	5,084	0.00%
2021/06/15	1	61.00	0	61.20	61.20	1	5,132	0.02%
2021/06/11	1	60.80	0	0.00	61.10	1	5,302	0.02%
2021/06/10	1	62.60	0	0.00	62.30	1	5,302	0.02%
2021/06/07	2	60.80	0	0.00	61.60	2	5,388	0.04%
2021/06/02	1	62.20	0	0.00	62.20	1	5,500	0.02%
2021/06/01	0	0.00	2	63.10	63.50	-2	5,566	-0.04%
2021/05/28	0	0.00	1	61.50	61.50	-1	5,826	-0.02%
2021/05/21	0	0.00	1	58.50	59.40	-1	6,407	-0.02%
2021/05/19	1	55.70	0	0.00	58.00	1	6,441	0.02%
2021/05/18	0	0.00	4	55.93	57.30	-4	6,456	-0.06%
2021/05/17	1	53.30	0	0.00	52.10	1	6,433	0.02%
2021/05/14	2	58.80	0	0.00	56.40	2	6,384	0.03%
2021/05/13	1	58.10	0	0.00	57.20	1	6,335	0.02%
2021/05/10	4	63.28	12	63.91	62.70	-8	6,081	-0.13%
2021/05/07	0	0.00	5	66.40	67.20	-5	5,963	-0.08%
2021/05/06	1	65.00	0	0.00	64.50	1	5,923	0.02%
2021/05/05	13	64.55	0	0.00	64.10	13	5,898	0.22%
2021/05/04	1	64.60	10	63.77	63.60	-9	5,893	-0.15%
2021/05/03	2	68.50	3	69.00	67.60	-1	5,840	-0.02%
2021/04/29	3	76.33	2	75.80	74.40	1	5,694	0.02%
2021/04/28	1	75.90	2	74.35	75.80	-1	5,531	-0.02%
2021/04/27	20	76.04	5	75.66	75.60	15	5,416	0.28%
2021/04/26	5	74.78	10	74.70	74.80	-5	5,235	-0.10%
2021/04/23	0	0.00	1	72.70	73.60	-1	5,088	-0.02%
2021/04/22	2	73.60	3	73.97	72.00	-1	5,053	-0.02%
2021/04/21	6	74.88	2	74.75	74.30	4	4,974	0.08%
2021/04/20	0	0.00	5	71.50	72.50	-5	4,812	-0.10%
2021/04/19	1	72.30	0	0.00	72.20	1	4,774	0.02%
2021/04/16	0	0.00	61	72.16	72.00	-61	4,720	-1.29%
2021/04/13	2	71.85	1	72.50	70.80	1	4,585	0.02%
2021/04/12	14	74.21	0	0.00	73.40	14	4,466	0.31%
2021/04/09	3	75.13	22	74.95	74.80	-19	4,286	-0.44%
2021/04/08	32	74.51	25	75.58	75.70	7	4,101	0.17%
2021/04/07	95	72.21	13	72.27	74.10	82	3,757	2.18%
2021/04/06	7	71.49	9	69.99	72.70	-2	3,483	-0.06%
2021/04/01	3	67.47	13	68.25	67.70	-10	3,128	-0.32%
2021/03/26	1	63.10	1	62.90	63.30	0	2,788	0.00%
2021/03/25	0	0.00	6	62.08	62.00	-6	2,710	-0.22%
2021/03/24	0	0.00	1	62.70	62.40	-1	2,688	-0.04%
2021/03/22	10	63.68	2	63.90	63.80	8	2,618	0.31%
2021/03/19	1	62.20	1	62.00	62.50	0	2,574	0.00%
2021/03/18	1	63.40	0	0.00	63.00	1	2,522	0.04%
2021/03/17	2	63.60	0	0.00	63.20	2	2,487	0.08%
2021/03/15	2	60.55	0	0.00	60.10	2	2,310	0.09%
2021/03/12	0	0.00	4	59.40	59.70	-4	2,282	-0.18%
2021/03/11	0	0.00	1	59.60	59.50	-1	2,272	-0.04%
2021/03/10	0	0.00	1	57.70	57.20	-1	2,225	-0.04%
2021/03/09	3	57.03	0	0.00	57.10	3	2,217	0.14%
2021/03/08	1	60.30	3	59.50	59.00	-2	2,164	-0.09%
2021/03/05	1	60.60	5	61.00	59.90	-4	2,114	-0.19%
2021/03/04	6	61.25	3	61.33	61.90	3	2,049	0.15%
2021/03/03	7	60.16	6	61.95	62.70	1	1,958	0.05%
2021/03/02	5	60.46	16	60.73	60.00	-11	1,768	-0.62%
2021/02/26	1	57.00	0	0.00	56.50	1	1,434	0.07%
2021/02/25	3	57.93	15	56.35	57.60	-12	1,390	-0.86%
2021/02/23	1	55.10	2	55.00	55.10	-1	1,211	-0.08%
2021/02/22	0	0.00	2	56.30	56.50	-2	1,197	-0.17%
2021/02/19	1	54.90	1	55.30	55.20	0	1,192	0.00%
2021/02/17	0	0.00	3	53.50	53.40	-3	1,204	-0.25%
2021/02/03	1	52.40	0	0.00	51.50	1	1,189	0.08%
2021/01/29	1	52.00	1	52.50	51.90	0	1,181	0.00%
2021/01/28	7	52.27	11	52.09	52.00	-4	1,169	-0.34%
2021/01/27	5	52.60	7	53.04	52.20	-2	1,159	-0.17%
2021/01/26	7	54.03	51	54.37	53.20	-44	1,143	-3.85%
2021/01/25	53	51.14	6	54.08	54.30	47	1,058	4.44%
2021/01/22	4	50.25	0	0.00	50.20	4	982	0.41%
2021/01/21	1	51.00	0	0.00	50.70	1	962	0.10%
2021/01/15	3	52.30	3	52.80	52.40	0	899	0.00%
2021/01/14	0	0.00	1	53.00	53.20	-1	886	-0.11%
2021/01/12	0	0.00	3	52.70	52.50	-3	872	-0.34%
2021/01/08	5	53.36	1	53.40	53.30	4	860	0.46%
2021/01/07	0	0.00	2	53.30	53.20	-2	851	-0.23%
2021/01/06	3	52.60	0	0.00	52.70	3	842	0.36%
2020/12/31	0	0.00	2	52.25	52.10	-2	809	-0.25%
2020/12/30	4	52.10	7	52.14	52.30	-3	812	-0.37%
2020/12/29	1	52.10	0.1	52.10	52.00	0.9	811	0.11%
2020/12/28	0	0.00	3	52.50	52.20	-3	809	-0.37%
2020/12/25	4	52.30	0	0.00	52.20	4	806	0.50%
2020/12/24	2	52.40	0	0.00	52.60	2	805	0.25%
2020/12/23	0	0.00	2	52.30	52.20	-2	806	-0.25%
2020/12/22	2	52.90	6	53.17	52.30	-4	822	-0.49%
2020/12/21	4	51.75	0	0.00	51.90	4	824	0.48%
2020/12/18	0	0.00	2	52.30	51.90	-2	839	-0.24%
2020/12/17	4	51.95	0	0.00	52.10	4	860	0.46%
2020/12/16	0	0.00	2	52.20	52.00	-2	873	-0.23%
2020/12/15	2	52.10	4	51.90	51.60	-2	882	-0.23%
2020/12/14	3	52.20	4	52.93	52.30	-1	895	-0.11%
2020/12/11	7	52.69	21	51.91	52.00	-14	919	-1.52%
2020/12/10	3	53.60	1	54.30	53.20	2	948	0.21%
2020/12/09	2	54.30	2	54.45	54.60	0	1,013	0.00%
2020/12/08	0	0.00	10	53.90	54.30	-10	1,064	-0.94%
2020/12/07	15	54.50	5	53.80	53.80	10	1,104	0.91%
2020/12/04	1	54.80	3	54.60	54.60	-2	1,103	-0.18%
2020/12/03	5	55.28	2	55.70	54.80	3	1,114	0.27%
2020/12/02	0	0.00	1	54.80	55.30	-1	1,103	-0.09%
2020/12/01	1	54.00	21	54.21	54.00	-20	1,101	-1.82%
2020/11/30	4	55.00	0	0.00	54.70	4	1,102	0.36%
2020/11/26	3	55.70	4	55.33	55.90	-1	1,093	-0.09%
2020/11/25	0	0.00	1	55.00	54.70	-1	1,087	-0.09%
2020/11/24	0	0.00	3	54.87	54.30	-3	1,089	-0.28%
2020/11/23	1	54.60	0	0.00	54.70	1	1,095	0.09%
2020/11/20	3	55.13	3	55.73	55.40	0	1,130	0.00%
2020/11/19	3	55.50	24	55.28	55.00	-21	1,135	-1.85%
2020/11/18	18	56.12	6	56.40	56.00	12	1,115	1.08%
2020/11/17	38	55.96	8	54.48	56.30	30	1,087	2.76%
2020/11/16	2	52.80	2	53.00	52.80	0	1,047	0.00%
2020/11/11	0	0.00	1	52.40	52.50	-1	1,179	-0.08%
2020/11/09	2	52.30	0	0.00	52.50	2	1,184	0.17%
2020/11/04	0	0.00	6	52.50	52.70	-6	1,229	-0.49%
2020/11/03	6	51.80	0	0.00	51.70	6	1,235	0.49%
2020/10/22	0	0.00	7	52.50	52.30	-7	1,606	-0.44%
2020/10/21	0	0.00	9	52.71	52.70	-9	1,621	-0.56%
2020/10/20	6	53.00	16	52.90	52.50	-10	1,637	-0.61%
2020/10/19	6	52.60	0	0.00	52.70	6	1,643	0.37%
2020/10/16	6	52.60	6	53.33	52.50	0	1,657	0.00%
2020/10/15	0	0.00	1	52.70	53.50	-1	1,674	-0.06%
2020/10/14	1	53.10	17	52.70	52.70	-16	1,707	-0.94%
2020/10/13	7	52.60	7	52.60	52.90	0	1,727	0.00%
2020/10/12	8	52.98	0	0.00	52.50	8	1,749	0.46%
2020/10/08	3	53.67	0	0.00	53.70	3	1,759	0.17%
2020/10/07	3	54.20	16	53.74	54.10	-13	1,768	-0.74%
2020/10/06	0	0.00	4	53.30	53.40	-4	1,772	-0.23%
2020/09/29	5	52.90	6	52.72	52.90	-1	1,852	-0.05%
2020/09/25	7	52.39	3	52.30	52.00	4	1,947	0.21%
2020/09/24	21	53.30	21	53.80	53.20	0	1,951	0.00%
2020/09/23	15	55.20	15	54.60	54.70	0	1,958	0.00%
2020/09/22	9	56.00	3	55.53	55.50	6	1,959	0.31%
2020/09/21	18	57.10	0	0.00	56.90	18	1,954	0.92%
2020/09/16	0	0.00	1	58.80	57.50	-1	1,965	-0.05%
2020/09/15	3	57.80	2	58.30	58.30	1	1,963	0.05%
2020/09/14	20	57.73	33	57.93	58.70	-13	1,952	-0.67%
2020/09/11	5	57.28	4	56.65	55.80	1	1,897	0.05%
2020/09/10	2	56.60	16	56.38	56.70	-14	1,863	-0.75%
2020/09/09	18	55.90	18	54.62	55.80	0	1,839	0.00%
2020/09/07	0	0.00	1	55.40	54.40	-1	1,902	-0.05%
2020/09/03	18	54.50	0	0.00	55.30	18	1,972	0.91%
2020/09/02	0	0.00	18	54.47	54.40	-18	1,995	-0.90%
2020/09/01	3	53.33	3	54.60	54.20	0	2,032	0.00%
2020/08/31	3	53.93	3	53.97	53.50	0	2,114	0.00%
2020/08/27	1	55.00	1	54.70	54.70	0	2,241	0.00%
2020/08/26	7	55.94	0	0.00	55.50	7	2,240	0.31%
2020/08/21	18	54.20	1	54.00	54.30	17	2,205	0.77%
2020/08/20	13	54.57	25.3	54.81	53.30	-12.3	2,204	-0.56%
2020/08/19	20.4	55.87	46	55.90	56.50	-25.6	2,175	-1.18%
2020/08/18	22	54.81	18.1	55.08	55.00	3.9	2,120	0.19%
2020/08/17	0	0.00	1	55.70	56.60	-1	2,130	-0.05%
2020/08/14	18	52.99	8.1	52.51	53.00	9.9	2,134	0.46%
2020/08/13	0	0.00	18	52.30	52.20	-18	2,146	-0.84%
2020/08/12	18	52.98	16	52.58	52.80	2	2,178	0.09%
2020/08/11	3	54.40	3	53.87	53.80	0	2,172	0.00%
2020/08/10	15	55.92	11	55.34	54.90	4	2,177	0.18%
2020/08/07	1	56.40	1	56.20	56.20	0	2,219	0.00%
2020/08/06	1	58.00	7	57.96	56.70	-6	2,236	-0.27%
2020/08/05	9	57.46	0	0.00	57.50	9	2,246	0.40%
2020/08/04	5	56.80	0	0.00	56.10	5	2,274	0.22%
2020/08/03	7	57.09	16	56.78	56.70	-9	2,301	-0.39%
2020/07/31	0	0.00	4	53.48	54.30	-4	2,313	-0.17%
2020/07/30	9	52.36	4	52.80	53.00	5	2,355	0.21%
2020/07/29	2	55.50	0	0.00	55.80	2	2,312	0.09%
2020/07/28	2	56.25	3	56.00	55.10	-1	2,271	-0.04%
2020/07/27	3	57.27	3	56.80	56.80	0	2,287	0.00%
2020/07/24	3	58.20	3	57.63	57.60	0	2,327	0.00%
2020/07/23	2	59.25	1	59.00	58.80	1	2,379	0.04%
2020/07/22	4	59.10	1	59.90	59.10	3	2,406	0.12%
2020/07/21	0	0.00	10	59.80	59.40	-10	2,412	-0.41%
2020/07/20	6	58.90	5	59.64	59.30	1	2,429	0.04%
2020/07/17	10	60.45	2	59.60	59.20	8	2,548	0.31%
2020/07/16	0	0.00	1	59.80	59.80	-1	2,574	-0.04%
2020/07/15	1	59.00	6	59.33	58.70	-5	2,629	-0.19%
2020/07/14	11	58.81	17	58.87	58.80	-6	2,648	-0.23%
2020/07/13	6	58.70	0	0.00	59.10	6	2,652	0.23%
2020/07/10	4	58.93	0	0.00	58.80	4	2,694	0.15%
2020/07/09	2	60.00	3	60.40	60.40	-1	2,702	-0.04%
2020/07/07	4	61.08	2	59.60	60.40	2	2,714	0.07%
2020/07/06	6	58.93	0	0.00	59.10	6	2,708	0.22%
2020/07/03	0	0.00	2	59.20	58.10	-2	2,722	-0.07%
2020/07/02	0	0.00	5	58.84	58.70	-5	2,785	-0.18%
2020/07/01	0	0.00	3	57.90	57.80	-3	2,813	-0.11%
2020/06/30	9	57.23	2	56.90	57.70	7	2,827	0.25%
2020/06/24	4	56.78	3	56.70	56.70	1	2,925	0.03%
2020/06/23	6	57.07	5	57.50	56.90	1	2,974	0.03%
2020/06/22	0	0.00	3	58.30	57.50	-3	3,008	-0.10%
2020/06/19	21	59.50	3	59.90	58.50	18	3,010	0.60%
2020/06/18	12	58.50	6	58.10	58.20	6	2,987	0.20%
2020/06/17	3	57.47	9	56.97	57.40	-6	2,973	-0.20%
2020/06/16	6	56.80	0	0.00	56.70	6	2,985	0.20%
2020/06/15	1	56.00	6	56.80	56.00	-5	3,010	-0.17%
2020/06/12	11	56.61	2	56.40	56.60	9	3,007	0.30%
2020/06/11	6	59.92	12	60.90	59.20	-6	2,973	-0.20%
2020/06/10	6	62.30	6	62.90	62.60	0	2,939	0.00%
2020/06/09	13	63.91	6	62.70	62.50	7	2,976	0.24%
2020/06/08	13	64.92	19	64.31	63.80	-6	3,004	-0.20%
2020/06/05	31	65.78	27	65.13	64.70	4	3,003	0.13%
2020/06/04	12	63.65	16	64.43	64.50	-4	2,977	-0.13%
2020/06/03	8	62.40	0	0.00	62.20	8	2,899	0.28%
2020/06/02	0	0.00	12	62.70	62.50	-12	2,934	-0.41%
2020/06/01	12	62.00	7	62.80	62.50	5	2,988	0.17%
2020/05/29	12	61.19	12	61.10	61.50	0	2,992	0.00%
2020/05/28	13	61.24	6	62.30	60.10	7	3,002	0.23%
2020/05/27	1	61.80	16	62.06	61.40	-15	2,995	-0.50%
2020/05/26	10	62.19	0	0.00	61.80	10	3,013	0.33%
2020/05/25	6	61.15	10	62.15	61.80	-4	3,003	-0.13%
2020/05/22	18	63.28	10	64.04	62.10	8	3,013	0.27%
2020/05/21	20	63.63	22	63.56	64.20	-2	2,979	-0.07%
2020/05/20	12	62.45	6	62.90	62.50	6	2,944	0.20%
2020/05/19	9	61.71	15	62.14	62.90	-6	2,925	-0.21%
2020/05/18	8	59.93	4	60.30	59.60	4	2,891	0.14%
2020/05/15	2	61.50	6	62.00	61.40	-4	2,899	-0.14%
2020/05/14	8	61.53	6	61.48	61.80	2	2,902	0.07%
2020/05/13	32	62.12	24	62.15	61.70	8	2,864	0.28%
2020/05/12	18	62.53	30	62.46	62.40	-12	2,852	-0.42%
2020/05/11	25	62.92	10	63.00	62.70	15	2,840	0.53%
2020/05/08	13	64.85	7	64.99	64.50	6	2,759	0.22%
2020/05/07	11	66.22	8	66.30	66.10	3	2,703	0.11%
2020/05/06	15	63.58	22	63.53	63.80	-7	2,617	-0.27%
2020/05/05	8	62.13	7	63.54	62.30	1	2,576	0.04%
2020/05/04	0	0.00	8	62.50	62.50	-8	2,572	-0.31%
2020/04/30	11	62.91	0	0.00	62.90	11	2,565	0.43%
2020/04/29	10	61.96	14	62.47	62.20	-4	2,546	-0.16%
2020/04/28	18	62.00	19	61.24	62.10	-1	2,525	-0.04%
2020/04/27	6	59.10	8	59.81	59.50	-2	2,499	-0.08%
2020/04/24	6	59.00	13	58.93	59.00	-7	2,479	-0.28%
2020/04/23	18	58.43	18	58.26	58.30	0	2,465	0.00%
2020/04/22	22	59.85	24	59.41	58.80	-2	2,438	-0.08%
2020/04/21	7	57.07	8	57.85	57.70	-1	2,300	-0.04%
2020/04/20	9	57.27	8	57.50	57.30	1	2,269	0.04%
2020/04/17	4	55.50	6	56.00	55.00	-2	2,212	-0.09%
2020/04/16	0	0.00	4	54.30	54.10	-4	2,190	-0.18%
2020/04/14	0	0.00	1	53.70	53.60	-1	2,189	-0.05%
2020/04/13	0	0.00	1	53.60	53.20	-1	2,197	-0.05%
2020/04/10	10	54.90	2	54.50	54.80	8	2,177	0.37%
2020/04/08	14	53.01	6	53.80	53.00	8	2,145	0.37%
2020/04/07	10	51.58	12	52.78	53.30	-2	2,122	-0.09%
2020/04/06	16	50.16	10	50.80	50.80	6	2,063	0.29%
2020/04/01	5	51.34	5	51.48	51.50	0	2,028	0.00%
2020/03/31	4	51.08	9	51.16	50.70	-5	2,004	-0.25%
2020/03/30	6	49.28	0	0.00	49.25	6	1,939	0.31%
2020/03/27	6	49.30	7	49.06	49.30	-1	1,909	-0.05%
2020/03/26	1	47.90	11	47.30	48.45	-10	1,911	-0.52%
2020/03/25	1	44.80	3	45.00	44.95	-2	1,870	-0.11%
2020/03/24	8	42.23	4	41.05	42.30	4	1,852	0.22%
2020/03/20	0	0.00	4	40.36	41.45	-4	1,862	-0.21%
2020/03/19	20	38.39	12	38.85	37.70	8	1,847	0.43%
2020/03/18	17	42.08	14	42.43	41.85	3	1,916	0.16%
2020/03/17	6	42.70	11	43.55	42.10	-5	2,033	-0.25%
2020/03/16	25	46.31	27	46.36	44.40	-2	2,012	-0.10%
2020/03/13	7	46.23	9	46.27	47.00	-2	1,994	-0.10%
2020/03/12	7	51.53	5	53.38	50.70	2	1,960	0.10%
2020/03/11	7	57.24	7	57.89	56.10	0	1,924	0.00%
2020/03/10	20	56.41	6	58.00	57.80	14	1,911	0.73%
2020/03/09	6	58.50	1	58.30	58.00	5	1,885	0.27%
2020/03/06	0	0.00	1	63.30	63.40	-1	1,886	-0.05%
2020/03/05	1	62.70	1	62.50	63.60	0	1,863	0.00%
2020/03/03	10	62.50	17	62.46	61.80	-7	1,802	-0.39%
2020/03/02	7	61.86	1	62.10	61.70	6	1,807	0.33%
2020/02/27	12	62.04	13	62.41	61.80	-1	1,833	-0.05%
2020/02/26	7	62.01	13	62.18	62.00	-6	1,806	-0.33%
2020/02/25	27	62.23	20	61.84	62.50	7	1,814	0.39%
2020/02/24	14	61.74	16	61.98	61.90	-2	1,819	-0.11%
2020/02/21	12	61.90	12	62.11	61.80	0	1,870	0.00%
2020/02/20	6	61.60	6	62.30	61.40	0	1,878	0.00%
2020/02/19	7	61.53	6	62.10	61.70	1	1,892	0.05%
2020/02/18	12	61.70	12	62.10	61.70	0	1,918	0.00%
2020/02/17	24	61.78	24	61.25	61.70	0	1,935	0.00%
2020/02/14	14	61.16	13	60.38	61.30	1	1,963	0.05%
2020/02/13	6	61.20	7	60.54	60.00	-1	1,979	-0.05%
2020/02/12	0	0.00	7	60.30	60.70	-7	2,076	-0.34%
2020/02/11	6	59.60	0	0.00	59.70	6	2,157	0.28%
2020/02/10	2	58.20	0	0.00	58.50	2	2,203	0.09%
2020/02/07	2	59.00	1	60.30	58.60	1	2,237	0.04%
2020/02/06	0	0.00	9	60.33	60.50	-9	2,279	-0.39%
2020/02/05	10	59.08	1	59.50	59.00	9	2,350	0.38%
2020/02/04	9	58.90	9	57.93	59.00	0	2,367	0.00%
2020/02/03	7	56.39	9	56.23	56.70	-2	2,443	-0.08%
2020/01/31	6	57.60	6	58.20	59.50	0	2,506	0.00%
2020/01/30	5	60.00	6	59.98	60.00	-1	2,614	-0.04%
2020/01/20	1	66.80	1	66.90	66.50	0	2,657	0.00%
2020/01/17	6	66.40	6	67.00	66.60	0	2,768	0.00%
2020/01/16	18	66.70	18	66.71	66.60	0	2,919	0.00%
2020/01/15	6	66.30	7	66.97	66.20	-1	2,967	-0.03%
2020/01/14	7	66.59	6	66.40	66.80	1	3,025	0.03%
2020/01/13	6	65.50	13	65.03	65.60	-7	3,302	-0.21%
2020/01/10	6	63.40	2	64.00	63.20	4	3,585	0.11%
2020/01/09	14	63.60	12	63.95	63.60	2	3,849	0.05%
2020/01/08	13	64.04	18	64.41	63.60	-5	3,953	-0.13%
2020/01/07	14	65.83	13	65.46	65.10	1	4,060	0.02%
2020/01/06	4	66.95	2	67.50	66.60	2	4,059	0.05%
2020/01/03	8	68.80	8	68.15	67.50	0	4,060	0.00%
2020/01/02	12	69.83	6	70.00	69.00	6	4,085	0.15%
2019/12/31	9	68.00	2	68.70	69.70	7	4,131	0.17%
2019/12/30	7	68.97	7	69.64	68.60	0	4,162	0.00%
2019/12/27	1	70.00	6	70.10	69.80	-5	4,148	-0.12%
2019/12/26	6	70.00	0	0.00	69.90	6	4,184	0.14%
2019/12/25	4	69.90	4	70.05	69.90	0	4,193	0.00%
2019/12/24	7	70.39	6	70.82	69.80	1	4,203	0.02%
2019/12/23	11	71.02	7	71.59	71.00	4	4,205	0.10%
2019/12/20	2	69.50	6	69.45	69.80	-4	4,190	-0.10%
2019/12/19	6	69.75	2	69.40	69.20	4	4,205	0.10%
2019/12/18	13	70.32	12	71.08	70.00	1	4,205	0.02%
2019/12/17	0	0.00	6	70.80	70.40	-6	4,210	-0.14%
2019/12/13	14	71.76	3	71.60	70.90	11	4,400	0.25%
2019/12/12	23	71.21	24	71.25	72.20	-1	4,316	-0.02%
2019/12/11	3	68.60	9	68.70	68.60	-6	4,192	-0.14%
2019/12/10	9	68.13	12	68.27	68.90	-3	4,227	-0.07%
2019/12/09	12	68.75	6	68.73	68.10	6	4,254	0.14%
2019/12/06	6	68.65	12	68.34	68.80	-6	4,305	-0.14%
2019/12/05	3	69.20	1	69.00	69.10	2	4,322	0.05%
2019/12/04	17	69.06	14	69.93	69.00	3	4,357	0.07%
2019/12/03	13	69.38	20	68.43	70.00	-7	4,408	-0.16%
2019/12/02	17	67.41	11	68.27	67.20	6	4,508	0.13%
2019/11/29	6	68.20	7	68.70	68.60	-1	4,543	-0.02%
2019/11/28	6	68.00	14	68.06	67.90	-8	4,599	-0.17%
2019/11/27	16	68.58	8	69.13	68.20	8	4,635	0.17%
2019/11/26	14	70.49	14	69.56	69.20	0	4,700	0.00%
2019/11/25	12	69.80	12	69.90	69.50	0	4,706	0.00%
2019/11/22	12	68.80	11	69.34	69.40	1	4,784	0.02%
2019/11/21	15	68.77	23	68.00	69.10	-8	4,870	-0.16%
2019/11/20	13	68.62	5	70.08	68.60	8	4,971	0.16%
2019/11/19	13	70.83	11	71.35	70.90	2	5,087	0.04%
2019/11/18	32	72.16	38	71.48	71.30	-6	5,222	-0.11%
2019/11/15	18	71.07	12	71.79	70.80	6	5,438	0.11%
2019/11/14	9	70.74	17	70.58	70.10	-8	5,642	-0.14%
2019/11/13	7	71.30	7	71.40	71.60	0	5,843	0.00%
2019/11/12	5	72.22	4	72.58	72.40	1	6,332	0.02%
2019/11/11	14	72.55	13	74.02	71.90	1	6,429	0.02%
2019/11/08	8	73.49	7	73.71	74.70	1	6,465	0.02%
2019/11/07	13	71.59	8	71.63	71.10	5	6,435	0.08%
2019/11/06	9	73.60	8	74.23	73.10	1	6,484	0.02%
2019/11/05	5	74.40	10	74.22	74.20	-5	6,474	-0.08%
2019/11/04	8	73.49	12	74.21	74.00	-4	6,483	-0.06%
2019/11/01	6	73.20	6	72.50	72.90	0	6,467	0.00%
2019/10/31	13	73.51	5	75.50	73.40	8	6,523	0.12%
2019/10/30	6	73.90	15	73.13	74.50	-9	6,505	-0.14%
2019/10/29	3	72.33	11	72.86	72.00	-8	6,522	-0.12%
2019/10/28	21	72.16	9	73.29	71.30	12	6,445	0.19%
2019/10/25	14	72.58	8	73.09	72.30	6	6,411	0.09%
2019/10/24	8	71.56	13	72.15	72.10	-5	6,326	-0.08%
2019/10/23	6	70.10	1	71.20	69.90	5	6,273	0.08%
2019/10/22	0	0.00	5	70.80	71.30	-5	6,348	-0.08%
2019/10/21	19	72.56	20	71.60	71.60	-1	6,355	-0.02%
2019/10/18	22	69.25	11	69.94	69.30	11	6,098	0.18%
2019/10/17	10	67.72	20	67.00	67.90	-10	5,836	-0.17%
2019/10/16	16	66.23	13	65.72	64.50	3	5,598	0.05%
2019/10/15	19	65.45	19	64.97	66.90	0	5,570	0.00%
2019/10/14	2	63.75	8	63.99	63.50	-6	5,490	-0.11%
2019/10/09	14	63.04	8	63.55	62.80	6	5,562	0.11%
2019/10/08	9	64.68	15	63.86	63.50	-6	5,745	-0.10%
2019/10/07	15	64.23	9	63.89	64.40	6	5,752	0.10%
2019/10/04	7	62.74	20	63.04	62.40	-13	5,707	-0.23%
2019/10/03	18	61.90	6	61.00	61.90	12	5,668	0.21%
2019/10/02	3	62.13	15	62.94	62.00	-12	5,723	-0.21%
2019/10/01	19	62.17	7	61.57	62.50	12	5,720	0.21%
2019/09/27	6	61.10	18	61.23	61.20	-12	5,727	-0.21%
2019/09/26	19	62.16	8	62.15	61.20	11	5,740	0.19%
2019/09/25	3	61.37	14	61.51	61.60	-11	5,780	-0.19%
2019/09/24	3	63.30	3	64.13	62.70	0	5,795	0.00%
2019/09/23	6	63.30	0	0.00	63.30	6	5,832	0.10%
2019/09/20	15	63.64	8	64.15	63.50	7	5,924	0.12%
2019/09/19	8	63.76	8	64.71	63.80	0	5,931	0.00%
2019/09/18	2	65.80	14	64.28	64.20	-12	5,915	-0.20%
2019/09/17	12	61.60	3	62.00	62.20	9	5,763	0.16%
2019/09/16	2	61.30	13	61.66	61.00	-11	5,769	-0.19%
2019/09/12	14	62.17	6	62.20	61.60	8	5,793	0.14%
2019/09/11	5	61.84	18	63.00	61.80	-13	5,807	-0.22%
2019/09/10	21	63.35	16	63.01	63.00	5	5,824	0.09%
2019/09/09	12	64.65	6	65.60	65.80	6	5,824	0.10%
2019/09/06	6	65.90	0	0.00	64.70	6	5,923	0.10%
2019/09/05	2	66.05	10	66.35	66.30	-8	5,944	-0.13%
2019/09/04	16	65.71	10	64.49	66.50	6	5,888	0.10%
2019/09/03	14	63.54	13	63.50	63.40	1	5,787	0.02%
2019/09/02	3	62.37	19	62.55	62.80	-16	5,769	-0.28%
2019/08/30	8	61.60	34	61.57	61.00	-26	5,774	-0.45%
2019/08/29	39	61.92	19	61.61	60.80	20	5,785	0.35%
2019/08/28	14	62.64	20	62.75	63.50	-6	5,738	-0.10%
2019/08/27	35	62.82	14	63.32	62.20	21	5,733	0.37%
2019/08/26	1	62.60	13	62.08	61.40	-12	5,803	-0.21%
2019/08/23	29	64.63	9	64.92	64.00	20	5,815	0.34%
2019/08/22	15	66.39	19	67.77	66.20	-4	5,755	-0.07%
2019/08/21	17	66.14	12	66.35	67.50	5	5,599	0.09%
2019/08/20	21	67.38	21	67.45	67.30	0	5,471	0.00%
2019/08/19	13	64.25	18	64.04	66.50	-5	5,276	-0.09%
2019/08/16	15	63.13	19	63.11	62.70	-4	5,066	-0.08%
2019/08/15	27	62.29	21	62.09	62.00	6	4,866	0.12%
2019/08/14	25	61.10	13	61.90	61.90	12	4,399	0.27%
2019/08/13	1	57.00	12	55.05	56.30	-11	4,359	-0.25%
2019/08/12	6	54.70	3	55.20	54.50	3	4,340	0.07%
2019/08/08	18	54.52	15	54.10	55.20	3	4,301	0.07%
2019/08/07	0	0.00	10	52.03	51.50	-10	4,263	-0.23%
2019/08/06	3	50.80	20	48.54	51.00	-17	4,355	-0.39%
2019/08/05	14	51.76	32	52.55	50.50	-18	4,348	-0.41%
2019/08/02	30	54.75	24	54.35	54.30	6	4,427	0.14%
2019/08/01	20	57.18	2	57.30	56.70	18	4,427	0.41%
2019/07/31	6	56.40	6	57.00	57.60	0	4,381	0.00%
2019/07/30	10	55.80	0	0.00	56.10	10	4,315	0.23%
2019/07/26	12	55.60	0	0.00	55.90	12	4,284	0.28%
2019/07/25	5	56.90	12	57.00	56.00	-7	4,281	-0.16%
2019/07/24	2	55.65	13	55.78	55.70	-11	4,219	-0.26%
2019/07/23	13	54.36	1	53.80	54.00	12	4,120	0.29%
2019/07/22	0	0.00	8	53.24	53.70	-8	4,089	-0.20%
2019/07/19	1	52.40	7	52.90	52.40	-6	4,079	-0.15%
2019/07/18	14	51.74	1	51.80	51.80	13	4,097	0.32%
2019/07/17	24	52.65	12	51.30	52.20	12	4,107	0.29%
2019/07/16	12	54.80	38	53.85	54.00	-26	4,053	-0.64%
2019/07/15	75	55.47	50	55.04	55.30	25	4,085	0.61%
2019/07/12	60	54.85	66	54.41	54.60	-6	4,194	-0.14%
2019/07/11	14	51.44	26	52.50	52.50	-12	4,136	-0.29%
2019/07/10	2	51.95	0	0.00	51.60	2	4,386	0.05%
2019/07/09	18	51.58	6	52.30	51.70	12	4,551	0.26%
2019/07/08	3	52.20	0	0.00	52.30	3	4,601	0.07%
2019/07/05	0	0.00	13	51.92	52.00	-13	4,673	-0.28%
2019/07/04	18	50.90	6	51.60	50.90	12	4,724	0.25%
2019/07/03	7	50.91	6	52.00	51.10	1	4,752	0.02%
2019/07/02	1	50.60	15	51.60	52.10	-14	4,779	-0.29%
2019/07/01	23	51.31	9	52.20	50.80	14	4,797	0.29%
2019/06/28	0	0.00	12	50.79	50.50	-12	4,786	-0.25%
2019/06/27	26.1	49.21	27.6	49.92	51.80	-1.5	4,897	-0.03%
2019/06/26	12	47.73	6	47.95	48.10	6	4,870	0.12%
2019/06/25	22	48.19	17	49.21	47.70	5	4,950	0.10%
2019/06/24	2	48.90	14	49.18	48.75	-12	5,121	-0.23%
2019/06/21	6	49.96	1	50.00	49.10	5	5,282	0.09%
2019/06/20	7.1	49.49	0	0.00	49.80	7.1	5,418	0.13%
2019/06/19	5.1	48.52	77	49.14	49.10	-71.9	5,512	-1.30%
2019/06/18	30.1	49.16	18	48.80	48.15	12.1	5,725	0.21%
2019/06/17	27	50.77	43	52.03	50.50	-16	5,720	-0.28%
2019/06/14	6	51.30	11	51.75	52.00	-5	5,793	-0.09%
2019/06/13	0	0.00	7	49.61	50.60	-7	5,805	-0.12%
2019/06/12	0	0.00	12	48.50	47.90	-12	5,888	-0.20%
2019/06/11	22	48.76	11	48.95	48.45	11	5,927	0.19%
2019/06/10	0	0.00	14	47.60	47.95	-14	6,012	-0.23%
2019/06/06	27	47.92	13	47.25	46.50	14	6,081	0.23%
2019/06/05	6	49.80	18	47.97	49.20	-12	6,023	-0.20%
2019/06/04	18	49.60	6	49.60	48.80	12	5,979	0.20%
2019/06/03	18	49.99	18	49.40	49.35	0	5,972	0.00%
2019/05/31	0	0.00	6	50.00	50.40	-6	6,042	-0.10%
2019/05/30	13	47.92	7	47.71	48.95	6	5,967	0.10%
2019/05/29	18	45.93	19	45.62	45.90	-1	5,931	-0.02%
2019/05/28	0	0.00	6	43.60	44.10	-6	5,910	-0.10%
2019/05/27	12	42.50	6	43.00	43.35	6	5,991	0.10%
2019/05/24	0	0.00	3	44.80	43.20	-3	6,025	-0.05%
2019/05/23	3	43.95	20	42.31	43.95	-17	6,122	-0.28%
2019/05/22	2	43.83	19	43.79	43.25	-17	6,137	-0.28%
2019/05/21	6	42.63	42	43.10	43.00	-36	6,179	-0.58%
2019/05/20	60	42.74	18	42.87	42.60	42	6,152	0.68%
2019/05/17	36	45.43	30	44.91	43.90	6	6,153	0.10%
2019/05/16	7	48.09	6	48.85	48.00	1	6,167	0.02%
2019/05/15	6	49.18	2	49.40	48.90	4	6,413	0.06%
2019/05/14	15	47.42	15	47.96	47.45	0	6,428	0.00%
2019/05/13	31	51.25	43	51.48	50.50	-12	6,365	-0.19%
2019/05/10	26	53.62	12	52.80	53.10	14	6,349	0.22%
2019/05/09	7	53.34	13	54.18	54.60	-6	6,251	-0.10%
2019/05/08	6	53.70	0	0.00	53.20	6	6,249	0.10%
2019/05/07	12	52.40	14	52.82	53.50	-2	6,289	-0.03%
2019/05/06	3	52.47	1	51.50	51.50	2	6,431	0.03%
2019/05/03	1	54.70	1	54.40	54.40	0	6,668	0.00%
2019/05/02	0	0.00	6	55.00	55.30	-6	6,728	-0.09%
2019/04/30	12	51.15	7	52.61	54.30	5	6,783	0.07%
2019/04/29	6	52.80	12	53.12	52.30	-6	6,849	-0.09%
2019/04/26	15	54.58	7	54.91	53.80	8	7,015	0.11%
2019/04/25	0	0.00	8	55.99	56.10	-8	7,085	-0.11%
2019/04/24	6	56.10	12	56.95	55.50	-6	7,278	-0.08%
2019/04/23	16	54.14	10	54.92	54.40	6	7,641	0.08%
2019/04/22	7	56.21	6	57.80	54.90	1	7,772	0.01%
2019/04/19	23	56.21	21.1	56.40	57.00	1.9	7,754	0.02%
2019/04/18	39	57.13	5	55.46	54.80	34	7,811	0.44%
2019/04/17	13	57.34	100	56.69	56.60	-87	7,664	-1.14%
2019/04/16	40.6	56.11	30	56.42	56.90	10.6	7,623	0.14%
2019/04/15	178	52.14	183	52.72	54.00	-5	7,577	-0.07%	大買/大賣/
2019/04/12	13.1	51.20	21	51.04	49.80	-8	7,455	-0.11%
2019/04/11	31.1	50.76	52	50.36	51.20	-20.9	7,538	-0.28%
2019/04/10	9.2	49.76	23	48.78	49.50	-13.8	7,419	-0.19%
2019/04/09	19.2	47.55	8	48.14	47.05	11.2	7,331	0.15%
2019/04/08	13	48.79	18	48.15	48.00	-5	7,285	-0.07%
2019/04/03	29	49.78	75	50.05	49.50	-46	7,223	-0.64%
2019/04/02	25.2	49.45	17	49.55	49.50	8.2	7,154	0.11%
2019/04/01	36.2	47.95	109	48.27	49.80	-72.8	7,109	-1.02%	大賣/
2019/03/29	25	49.52	15	49.92	49.20	10	6,935	0.14%
2019/03/28	33	49.90	44	49.64	49.10	-11	6,885	-0.16%
2019/03/27	89	53.79	77	54.12	51.50	12	6,858	0.17%
2019/03/26	36	54.97	33	54.71	53.90	3	6,670	0.04%
2019/03/25	60	51.04	61	50.56	55.00	-1	6,495	-0.02%
2019/03/22	28.2	50.88	31	51.21	50.00	-2.8	6,357	-0.04%
2019/03/21	60.6	53.13	110	53.13	53.00	-49.4	6,222	-0.79%	大賣/
2019/03/20	9	49.60	4	50.23	50.20	5	5,957	0.08%
2019/03/19	0	0.00	43	50.80	49.70	-43	5,946	-0.72%
2019/03/18	12.6	49.61	15	50.33	49.80	-2.4	5,809	-0.04%
2019/03/15	6	46.55	16	47.59	48.80	-10	5,673	-0.18%
2019/03/14	12	45.28	12	45.80	46.20	0	5,524	0.00%
2019/03/13	3	45.50	7	45.65	45.55	-4	5,463	-0.07%
2019/03/12	6	41.65	2	43.70	44.25	4	5,335	0.07%
2019/03/11	3	41.27	3	41.20	41.30	0	5,245	0.00%
2019/03/08	6	41.50	6	41.03	41.30	0	5,277	0.00%
2019/03/07	3	41.85	4	41.96	41.60	-1	5,277	-0.02%
2019/03/06	4	41.13	3	41.32	41.50	1	5,269	0.02%
2019/03/05	9	43.44	10	42.77	42.50	-1	5,165	-0.02%
2019/03/04	1	44.85	60	45.44	44.75	-59	5,086	-1.16%
2019/02/27	7.5	45.59	25	46.16	46.15	-17.5	5,017	-0.35%
2019/02/26	8	44.69	10	45.17	45.75	-2	4,973	-0.04%
2019/02/25	13	42.80	16	43.45	44.05	-3	4,877	-0.06%
2019/02/22	23	44.38	16	44.20	42.95	7	4,834	0.14%
2019/02/21	10	46.75	7	46.60	46.60	3	4,780	0.06%
2019/02/20	14	47.04	17	46.76	47.20	-3	4,789	-0.06%
2019/02/19	13	45.85	9	46.45	45.85	4	4,711	0.08%
2019/02/18	13	46.88	16	46.58	46.25	-3	4,672	-0.06%
2019/02/15	15	48.78	9	48.57	48.00	6	4,586	0.13%
2019/02/14	19.3	49.43	103	49.44	50.20	-83.7	4,448	-1.88%	大賣/
2019/02/13	6.8	45.33	115	45.95	46.25	-108.2	4,171	-2.59%	大賣/鉅額交易
2019/02/12	6.6	45.28	80	45.67	45.10	-73.4	4,094	-1.79%
2019/02/11	6	44.55	2	44.30	45.25	4	4,039	0.10%
2019/01/30	6	44.75	6	45.23	44.65	0	4,003	0.00%
2019/01/29	8	44.88	12	45.08	45.20	-4	3,960	-0.10%
2019/01/28	6	45.35	7	45.01	44.70	-1	3,872	-0.03%
2019/01/25	9	43.95	5	44.46	45.20	4	3,822	0.10%
2019/01/24	6	45.11	62	44.88	44.25	-56	3,653	-1.53%
2019/01/23	0.3	46.80	44	45.88	47.00	-43.7	3,385	-1.29%
2019/01/22	0	0.00	4	45.10	46.30	-4	3,292	-0.12%
2019/01/21	1	45.40	1	44.85	45.80	0	3,204	0.00%
2019/01/18	10	44.70	23	44.96	45.60	-13	3,115	-0.42%
2019/01/17	13	43.23	0	0.00	43.90	13	2,950	0.44%
2019/01/16	44	43.33	0	0.00	44.50	44	2,847	1.55%
2019/01/15	0	0.00	1	41.80	43.10	-1	2,635	-0.04%
2019/01/14	115	39.33	0	0.00	40.05	115	2,217	5.19%	大買/鉅額交易
2019/01/11	3	37.95	3	38.00	38.20	0	2,045	0.00%
2019/01/10	0	0.00	11	38.63	37.95	-11	2,023	-0.54%
2019/01/09	0	0.00	89	37.32	37.00	-89	1,899	-4.69%
2019/01/08	1	35.80	6	36.50	37.95	-5	1,841	-0.27%
2019/01/07	7	36.21	10	37.06	36.00	-3	1,749	-0.17%
2019/01/04	5	34.41	1	34.30	34.55	4	1,511	0.26%
2019/01/03	3	34.55	1	34.25	34.15	2	1,449	0.14%
2019/01/02	85	32.15	0	0.00	32.25	85	1,325	6.41%
2018/12/25	0	0.00	10	30.80	30.80	-10	1,333	-0.75%
2018/12/24	0	0.00	1	31.30	31.90	-1	1,327	-0.08%
2018/12/20	15	32.37	10	31.78	31.00	5	1,421	0.35%
2018/12/18	0	0.00	4	30.20	30.30	-4	1,333	-0.30%
2018/12/17	4	31.34	0	0.00	30.85	4	1,328	0.30%
2018/12/14	0	0.00	8	30.40	30.60	-8	1,320	-0.61%
2018/12/12	1	30.50	26	30.30	30.45	-25	1,352	-1.85%
2018/12/06	2	27.80	0	0.00	27.80	2	1,471	0.14%
2018/12/05	4	28.70	0	0.00	28.90	4	1,500	0.27%
2018/12/03	5	29.95	0	0.00	30.00	5	1,564	0.32%
2018/11/28	0	0.00	3	27.70	27.75	-3	1,492	-0.20%
2018/11/27	6	27.00	0	0.00	27.20	6	1,502	0.40%
2018/11/16	0	0.00	2	25.00	25.05	-2	1,466	-0.14%
2018/11/09	0	0.00	5	25.10	25.35	-5	1,575	-0.32%
2018/11/06	0	0.00	1	26.20	25.05	-1	1,782	-0.06%
2018/11/02	2	26.30	5	25.85	25.80	-3	1,920	-0.16%
2018/10/26	5	24.95	0	0.00	24.00	5	2,497	0.20%
2018/10/22	5	26.60	0	0.00	26.55	5	3,322	0.15%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/09	2	28.55	1	28.65	28.15	1	3,657	0.03%
2018/10/05	1	29.00	1	30.25	29.55	0	3,688	0.00%
2018/09/27	4	33.36	3	33.62	33.20	1	3,664	0.03%
2018/09/10	4	31.90	0	0.00	31.50	4	3,504	0.11%
2018/09/07	2	35.50	0	0.00	35.00	2	3,447	0.06%
2018/09/03	4	37.10	0	0.00	37.10	4	3,490	0.11%
2018/08/29	4	37.90	2	38.03	37.90	2	3,562	0.06%
2018/08/27	6	36.23	6	36.23	37.25	0	3,660	0.00%
2018/08/20	4	37.30	6	36.78	36.30	-2	3,828	-0.05%
2018/08/16	1	36.35	1	37.15	37.65	0	3,845	0.00%
2018/08/15	5	38.34	10	38.70	37.95	-5	3,928	-0.13%
2018/08/13	10	40.73	6	40.93	41.35	4	4,062	0.10%
2018/08/10	7	40.93	0	0.00	40.55	7	3,989	0.18%
2018/08/09	4	43.38	0	0.00	42.30	4	3,965	0.10%
2018/08/08	1	45.15	1	45.50	43.30	0	3,899	0.00%
2018/08/06	4	45.84	1	45.85	45.85	3	3,856	0.08%
2018/08/03	2	47.20	5	46.75	46.55	-3	3,805	-0.08%
2018/08/02	5	47.06	4	47.34	46.90	1	3,597	0.03%
2018/08/01	9	46.62	4	46.54	46.60	5	3,414	0.15%
2018/07/31	5	45.10	12	43.79	44.20	-7	3,253	-0.22%
2018/07/30	13	45.47	3	44.67	43.80	10	3,231	0.31%
2018/07/27	27	42.05	41	43.09	44.75	-14	2,826	-0.50%
2018/07/26	1	40.85	1	40.65	40.70	0	2,628	0.00%
2018/07/25	56	40.59	55	40.81	40.50	1	2,637	0.04%
2018/07/24	1	38.80	1	38.80	39.70	0	2,562	0.00%
2018/07/23	2	38.68	3	38.40	38.30	-1	2,593	-0.04%
2018/07/20	4	39.65	3	39.40	39.25	1	2,594	0.04%
2018/07/19	7	39.78	5	39.55	39.65	2	2,602	0.08%
2018/07/18	32	39.67	50	39.35	39.50	-18	2,551	-0.71%
2018/07/17	1	38.50	1	38.25	38.10	0	2,429	0.00%
2018/07/13	20	38.65	0	0.00	38.70	20	2,420	0.83%
2018/07/03	5	37.00	0	0.00	36.80	5	2,532	0.20%
2018/06/29	0	0.00	2	40.10	39.00	-2	2,535	-0.08%
2018/06/28	2	37.90	5	38.65	38.65	-3	2,413	-0.12%
2018/06/19	0	0.00	10	37.47	36.95	-10	2,800	-0.36%
2018/06/14	10	39.64	0	0.00	38.70	10	3,050	0.33%
2018/06/11	1	38.10	2	38.40	38.15	-1	3,228	-0.03%
2018/06/05	0	0.00	1	40.85	41.00	-1	3,252	-0.03%
2018/06/04	1	40.60	1	41.30	40.00	0	3,204	0.00%
2018/05/31	0	0.00	2	39.98	39.00	-2	3,188	-0.06%
2018/05/30	18	39.86	18	40.28	39.50	0	3,234	0.00%
2018/05/29	2	40.10	0	0.00	39.55	2	3,229	0.06%
2018/05/23	3	39.42	2	38.95	38.90	1	3,245	0.03%
2018/05/22	3	39.17	2	37.50	39.65	1	3,142	0.03%
2018/05/18	0	0.00	1	36.40	36.15	-1	2,971	-0.03%
2018/05/14	4	37.29	2	36.95	36.65	2	3,161	0.06%
2018/05/11	4	38.16	4	38.04	38.00	0	3,178	0.00%
2018/05/08	11	38.30	11	38.44	38.30	0	3,255	0.00%
2018/05/07	1	39.45	1	38.85	38.50	0	3,299	0.00%
2018/05/02	26	38.89	26	38.50	38.90	0	3,596	0.00%
2018/04/30	0	0.00	2	36.60	36.25	-2	3,683	-0.05%
2018/04/27	2	37.25	4	37.85	37.00	-2	3,693	-0.05%
2018/04/17	0	0.00	10	42.65	42.60	-10	4,391	-0.23%
2018/04/12	4	43.50	0	0.00	43.10	4	4,400	0.09%
2018/04/11	1	47.75	1	47.25	46.90	0	4,361	0.00%
2018/04/03	5	47.30	0	0.00	47.25	5	4,521	0.11%
2018/03/31	4	46.18	4	46.58	46.30	0	4,493	0.00%
2018/03/30	2	47.90	2	46.33	46.55	0	4,506	0.00%
2018/03/27	0	0.00	1	49.20	48.60	-1	4,471	-0.02%
2018/03/26	1	46.40	1	46.65	48.70	0	4,420	0.00%
2018/03/23	2	46.35	1	45.70	45.80	1	4,344	0.02%
2018/03/22	2	48.75	0	0.00	48.50	2	4,244	0.05%
2018/03/21	2	52.35	2	51.41	50.90	0	4,177	0.00%
2018/03/20	14.1	52.26	0.3	51.90	51.30	13.7	4,124	0.33%
2018/03/19	4	58.10	11	57.52	55.80	-7	3,915	-0.18%
2018/03/16	2	64.30	112.2	64.13	62.00	-110.2	3,760	-2.93%	大賣/鉅額交易
2018/03/15	1	64.60	90.4	64.58	64.20	-89.4	3,733	-2.39%
2018/03/14	2.1	65.04	105.1	65.16	64.70	-103.1	3,741	-2.75%	大賣/鉅額交易
2018/03/13	1	64.50	51	64.79	64.50	-50	3,783	-1.32%
2018/03/12	1	64.40	58.1	64.73	64.30	-57.1	3,835	-1.49%
2018/03/09	4	65.05	129.2	65.75	64.30	-125.2	3,829	-3.27%	大賣/鉅額交易
2018/03/08	4	64.88	96.8	65.09	64.30	-92.8	3,836	-2.42%
2018/03/07	5	65.30	72.4	65.75	64.50	-67.4	3,876	-1.74%
2018/03/06	9	65.49	226.1	65.48	65.30	-217	3,873	-5.60%	大賣/鉅額交易
2018/03/05	0	0.00	7.1	68.35	64.80	-7.1	3,818	-0.19%
2018/03/02	4	66.08	207.4	66.21	68.80	-203.4	3,762	-5.41%	大賣/鉅額交易
2018/03/01	0.3	67.20	43	66.57	66.80	-42.7	3,745	-1.14%
2018/02/27	12.4	72.06	19.2	69.12	68.40	-6.8	3,703	-0.18%
2018/02/26	9.4	74.31	127	73.75	72.40	-117.6	3,646	-3.23%	大賣/鉅額交易
2018/02/23	2.1	72.79	11	72.01	71.80	-8.9	3,667	-0.24%
2018/02/22	1	72.40	33	72.44	72.50	-32	3,721	-0.86%
2018/02/21	2.1	72.26	77.2	74.19	73.10	-75.2	3,733	-2.01%
2018/02/12	4.2	70.28	37	70.71	70.00	-32.8	3,746	-0.88%
2018/02/09	21.2	69.18	107.1	67.43	70.90	-85.9	3,756	-2.29%	大賣/
2018/02/08	10	73.81	22	74.61	69.90	-12	3,701	-0.32%
2018/02/07	4	72.90	5	73.92	72.50	-1	3,651	-0.03%
2018/02/06	5.1	72.69	22	74.09	70.00	-16.9	3,678	-0.46%
2018/02/05	13.1	76.82	2.3	77.25	77.50	10.8	3,647	0.30%
2018/02/02	11	79.15	78	80.14	79.70	-67	3,656	-1.83%
2018/02/01	2	78.70	7.1	79.11	77.60	-5.1	3,674	-0.14%
2018/01/31	13	77.60	39	78.48	78.80	-26	3,677	-0.71%
2018/01/30	7	79.37	7	79.91	78.30	0	3,659	0.00%
2018/01/29	0	0.00	43	79.31	81.50	-43	3,632	-1.18%
2018/01/26	1	78.20	2	77.50	77.30	-1	3,524	-0.03%
2018/01/25	8	80.79	24.3	82.65	80.10	-16.3	3,449	-0.47%
2018/01/24	12.4	80.44	145.2	82.01	84.20	-132.8	3,395	-3.91%	大賣/鉅額交易
2018/01/23	7	77.97	8	79.38	78.10	-1	3,259	-0.03%
2018/01/22	0.4	80.80	36	81.55	80.50	-35.6	3,244	-1.10%
2018/01/19	0.4	80.50	36	79.47	80.50	-35.6	3,235	-1.10%
2018/01/18	9.7	79.29	12.4	81.05	79.00	-2.7	3,197	-0.08%
2018/01/17	13.1	77.19	72	78.06	78.10	-58.9	3,054	-1.93%
2018/01/16	2.2	75.52	26	74.80	74.60	-23.8	2,906	-0.82%
2018/01/12	3.5	72.12	67	72.94	74.00	-63.5	2,944	-2.16%
2018/01/11	2	68.50	3	67.37	67.70	-1	2,812	-0.04%
2018/01/05	1	71.50	0	0.00	72.40	1	3,161	0.03%
2018/01/04	0.1	73.00	0.1	73.00	72.90	0	3,177	0.00%
2018/01/03	0.3	67.10	36	65.87	66.50	-35.7	3,098	-1.15%
2018/01/02	0.2	64.90	0	0.00	64.90	0.2	3,104	0.01%