良維 (6290)-元富-西松券商分點個股進出

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
88.5
漲跌
▲0.1
漲幅
+0.11%
成交量
10,564張
產業
上櫃電子零組件類股
444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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/06/07	7.1	87.77	11	88.06	88.50	-4	7,963	-0.05%
2024/06/06	30	86.82	7	88.27	88.40	23	8,054	0.29%
2024/06/05	3	83.30	11	83.25	83.20	-8	7,687	-0.10%
2024/06/04	4	82.70	15	82.42	81.90	-11	7,855	-0.14%
2024/06/03	8	83.14	23	83.47	82.70	-15	8,005	-0.19%
2024/05/31	3	81.89	3	80.80	79.90	0	8,227	0.00%
2024/05/30	17	83.05	15.2	81.38	81.20	1.8	8,428	0.02%
2024/05/29	0	0.00	1	79.70	80.40	-1	8,467	-0.01%
2024/05/28	2	79.15	4	79.50	79.40	-2	8,817	-0.02%
2024/05/27	1	79.91	0	0.00	79.80	1	9,265	0.01%
2024/05/24	10	80.10	0	0.00	79.50	10	9,554	0.10%
2024/05/23	2	78.10	0	0.00	77.80	2	9,938	0.02%
2024/05/22	0.2	80.45	0	0.00	79.50	0.2	10,380	0.00%
2024/05/21	0	0.00	10	77.20	78.80	-10	10,510	-0.10%
2024/05/20	4	77.40	0	0.00	77.40	4	11,090	0.04%
2024/05/17	1	77.70	0	0.00	78.10	1	11,484	0.01%
2024/05/16	0	77.80	0	0.00	78.20	0	11,869	0.00%
2024/05/15	4	78.98	1	79.70	77.80	3	12,010	0.02%
2024/05/14	6	79.63	0	0.00	79.30	6	12,197	0.05%
2024/05/13	0	0.00	1	79.40	79.00	-1	12,295	-0.01%
2024/05/10	0	78.60	2	78.30	80.20	-2	12,313	-0.02%
2024/05/09	7	79.16	40	79.18	78.50	-33	12,257	-0.27%
2024/05/08	49	78.86	20	78.46	78.90	29	12,211	0.24%
2024/05/07	38	79.30	21	80.04	79.40	17	12,143	0.14%
2024/05/06	0	0.00	580	77.38	76.70	-580	12,002	-4.83%	大賣/鉅額交易
2024/05/03	5	78.96	35	80.25	77.90	-30	11,937	-0.25%
2024/05/02	39	80.77	0	0.00	80.80	39	11,850	0.33%
2024/04/30	8	78.74	19	78.29	78.60	-11	11,784	-0.09%
2024/04/29	21	80.54	2	80.10	80.60	19	11,664	0.16%
2024/04/26	8	87.21	7	86.61	84.40	1	11,483	0.01%
2024/04/25	8	87.99	5	88.58	87.70	3	11,444	0.03%
2024/04/24	36	89.05	25	89.65	88.90	11	11,432	0.10%
2024/04/23	2	84.50	1	85.60	85.70	1	11,364	0.01%
2024/04/22	42	87.36	32	85.92	84.00	10	11,321	0.09%
2024/04/19	27	88.30	91	87.61	88.20	-64	11,250	-0.57%
2024/04/18	27	93.73	3.4	94.04	92.70	23.6	11,165	0.21%
2024/04/17	36	97.28	7	98.04	94.60	29	11,110	0.26%
2024/04/16	53.6	99.14	38	98.97	95.30	15.6	10,993	0.14%
2024/04/15	21.3	103.02	74.7	104.40	103.00	-53.4	10,764	-0.50%
2024/04/12	56.7	101.86	379	102.93	105.50	-322.4	10,462	-3.08%	大賣/鉅額交易
2024/04/11	33	97.98	271	99.83	100.00	-238	10,027	-2.37%	大賣/鉅額交易
2024/04/10	181	98.92	152	97.19	96.90	29	9,887	0.29%	大買/大賣/
2024/04/09	0	0.00	1	93.70	91.90	-1	9,666	-0.01%
2024/04/08	1	94.20	31	92.75	92.50	-30	9,649	-0.31%
2024/04/03	1	89.90	60	89.81	90.30	-59	9,592	-0.62%
2024/04/01	7	91.90	17	91.57	91.90	-10	9,578	-0.10%
2024/03/29	9	88.68	11	90.22	90.40	-2	9,612	-0.02%
2024/03/28	60	91.09	1	92.10	90.20	59	9,614	0.61%
2024/03/27	92	91.97	346	93.56	92.60	-254	9,517	-2.67%	大賣/鉅額交易
2024/03/26	189	94.77	25	97.44	90.50	164	9,300	1.76%	大買/鉅額交易
2024/03/25	24	97.98	50	98.87	100.50	-26	8,985	-0.29%
2024/03/22	52	95.66	2	95.65	95.80	50	8,810	0.57%
2024/03/21	45	94.55	51.5	95.19	95.50	-6.5	8,790	-0.07%
2024/03/20	154	95.14	8	94.45	93.70	146	8,748	1.67%	大買/鉅額交易
2024/03/19	22	96.22	91	95.69	95.30	-69	8,778	-0.79%
2024/03/18	80	93.97	23.1	93.34	94.50	56.9	8,682	0.66%
2024/03/15	16.1	90.55	2	90.10	88.20	14.1	8,610	0.16%
2024/03/14	4.5	88.63	8	90.00	90.30	-3.5	8,660	-0.04%
2024/03/13	67	87.05	57	87.07	89.70	10	8,588	0.12%
2024/03/12	76	88.33	154	89.87	90.70	-78	8,462	-0.92%	大賣/
2024/03/11	18	87.27	0	0.00	86.60	18	8,207	0.22%
2024/03/08	10	87.78	71.1	88.05	86.80	-61.1	8,149	-0.75%
2024/03/07	129.1	91.62	4	93.00	90.80	125.1	7,935	1.58%	大買/鉅額交易
2024/03/06	402	97.21	124.1	96.54	95.40	277.9	7,726	3.60%	大買/大賣/鉅額交易
2024/03/05	89	94.65	73	91.94	92.80	16	7,400	0.22%
2024/03/04	25	94.04	13	96.59	93.20	12	7,097	0.17%
2024/03/01	129	102.14	49	101.80	101.00	80	6,708	1.19%	大買/
2024/02/29	1	93.80	102.1	95.84	99.40	-101.1	6,317	-1.60%	大賣/鉅額交易
2024/02/27	108	90.26	50	90.58	90.40	58	5,869	0.99%	大買/
2024/02/26	4.1	90.45	59	88.53	89.00	-54.9	5,572	-0.99%
2024/02/23	115	85.94	63	86.86	88.80	52	5,168	1.01%	大買/
2024/02/22	338.1	82.19	58	82.47	81.50	280.1	4,731	5.92%	大買/鉅額交易
2024/02/21	130	82.31	79	82.42	81.30	51	4,633	1.10%	大買/
2024/02/20	455	76.97	22	78.20	78.90	433	4,054	10.68%	大買/鉅額交易
2024/02/19	219	76.75	53	76.79	74.90	166	3,753	4.42%	大買/鉅額交易
2024/02/16	393	71.16	11	71.76	70.80	382	3,510	10.88%	大買/鉅額交易
2024/02/15	230	70.51	13	71.22	70.90	217	3,357	6.46%	大買/鉅額交易
2024/02/05	3	66.57	2	66.15	66.70	1	3,386	0.03%
2024/02/02	1	65.50	21	65.60	65.40	-20	3,491	-0.57%
2024/01/29	1	65.10	1	64.90	65.00	0	3,978	0.00%
2024/01/23	1	64.20	11	64.33	64.20	-10	4,218	-0.24%
2024/01/19	1	63.10	2	62.65	63.20	-1	4,406	-0.02%
2024/01/18	0	0.00	1	61.50	61.90	-1	4,654	-0.02%
2024/01/17	1	61.90	0	0.00	61.80	1	4,860	0.02%
2024/01/15	1	62.70	2	62.90	62.60	-1	4,996	-0.02%
2024/01/12	1	61.90	0	0.00	62.00	1	5,098	0.02%
2024/01/11	31	62.68	2	62.50	62.90	29	5,127	0.57%
2024/01/10	1	62.20	1	62.60	61.80	0	5,158	0.00%
2024/01/09	1	62.10	0	0.00	62.30	1	5,239	0.02%
2024/01/05	3	63.77	3	64.00	63.30	0	5,325	0.00%
2024/01/04	10	65.96	29	66.14	65.00	-19	5,311	-0.36%
2024/01/03	1	64.60	1	65.20	65.50	0	5,187	0.00%
2024/01/02	2	65.95	0	0.00	65.50	2	5,241	0.04%
2023/12/28	10	65.20	0	0.00	65.10	10	5,195	0.19%
2023/12/25	1	65.00	3	63.53	65.10	-2	5,170	-0.04%
2023/12/21	10	63.40	0	0.00	63.20	10	5,092	0.20%
2023/12/18	1	64.60	1	64.90	64.50	0	5,125	0.00%
2023/12/15	0	0.00	4	65.40	65.20	-4	5,095	-0.08%
2023/12/14	7	65.93	35	65.91	65.70	-28	5,046	-0.55%
2023/12/13	2	65.00	13	63.82	65.20	-11	4,892	-0.23%
2023/12/12	6	64.70	4	65.55	63.70	2	4,786	0.04%
2023/12/11	15	63.69	5	64.46	64.60	10	4,686	0.21%
2023/12/08	2	62.15	3	62.13	62.30	-1	4,564	-0.02%
2023/12/05	0	0.00	1	62.10	61.80	-1	4,559	-0.02%
2023/11/29	1	62.20	2	62.40	62.70	-1	4,519	-0.02%
2023/11/28	1	62.00	1	62.20	61.90	0	4,517	0.00%
2023/11/27	3	60.80	2	61.15	60.90	1	4,509	0.02%
2023/11/24	1	61.70	5	61.70	61.60	-4	4,476	-0.09%
2023/11/21	3	62.73	6	62.98	62.90	-3	4,377	-0.07%
2023/11/20	5	62.56	1	62.30	62.40	4	4,337	0.09%
2023/11/17	6	63.68	21	63.82	63.70	-15	4,238	-0.35%
2023/11/16	56	63.94	6	64.75	63.70	50	4,185	1.19%
2023/11/15	5	65.36	29	65.92	66.00	-24	4,057	-0.59%
2023/11/14	10	63.70	8	63.60	63.70	2	3,904	0.05%
2023/11/13	53	63.63	19	63.51	63.00	34	3,859	0.88%
2023/11/10	5	67.08	5	67.30	67.30	0	3,577	0.00%
2023/11/09	4	66.73	4	66.90	66.30	0	3,361	0.00%
2023/11/08	8	67.36	17	67.79	66.10	-9	3,285	-0.27%
2023/11/07	16	68.05	12	67.34	67.50	4	3,088	0.13%
2023/11/06	3	65.57	3	65.63	65.40	0	2,877	0.00%
2023/11/03	2	65.75	1	66.70	66.20	1	2,848	0.04%
2023/11/02	13	65.88	6	64.78	66.30	7	2,814	0.25%
2023/11/01	17	63.44	8	63.08	63.30	9	2,753	0.33%
2023/10/31	5	64.18	31	63.81	63.10	-26	2,704	-0.96%
2023/10/30	1	67.20	13	67.00	67.10	-12	2,619	-0.46%
2023/10/27	7	67.66	5	67.86	67.00	2	2,547	0.08%
2023/10/26	22	67.93	16	68.06	66.70	6.1	2,462	0.25%
2023/10/25	13	66.65	4	66.98	67.50	9	2,338	0.38%
2023/10/24	1	63.60	1	64.60	65.00	0	2,187	0.00%
2023/10/23	1	64.50	9	66.06	64.40	-8	2,252	-0.36%
2023/10/20	7	63.53	1	64.60	66.10	6	2,173	0.28%
2023/10/19	2	64.35	2	64.20	64.40	0	2,119	0.00%
2023/10/18	2	64.15	2	64.85	63.50	0	2,118	0.00%
2023/10/17	1	65.30	3	66.10	64.50	-2	2,148	-0.09%
2023/10/16	0	0.00	2	65.10	65.20	-2	2,104	-0.10%
2023/10/13	16	64.88	1	65.40	64.90	15	2,167	0.69%
2023/10/12	1	64.60	2	64.50	64.40	-1	2,325	-0.04%
2023/10/11	2	64.45	2	64.00	63.60	0	2,283	0.00%
2023/10/06	0	0.00	0.3	64.50	63.40	-0.3	2,241	-0.01%
2023/10/05	0	0.00	4	62.45	62.20	-4	2,210	-0.18%
2023/10/02	2	62.50	0	0.00	63.50	2	2,296	0.09%
2023/09/28	0	0.00	1	62.20	61.70	-1	2,423	-0.04%
2023/09/26	1	61.20	0	0.00	61.30	1	2,492	0.04%
2023/09/25	0	0.00	3	60.87	61.50	-3	2,489	-0.12%
2023/09/20	1	58.50	3	59.20	58.60	-2	2,431	-0.08%
2023/09/19	3	58.70	0	0.00	58.50	3	2,494	0.12%
2023/09/14	1	59.40	4	59.40	59.10	-3	2,889	-0.10%
2023/08/25	0	0.00	1	56.00	56.20	-1	3,275	-0.03%
2023/08/24	2	55.70	0	0.00	55.60	2	3,280	0.06%
2023/08/21	2	54.70	0	0.00	54.60	2	3,331	0.06%
2023/08/14	5	54.00	2	53.40	52.80	3	3,359	0.09%
2023/08/11	2	56.30	0	0.00	56.30	2	3,321	0.06%
2023/08/10	2	56.70	0	0.00	56.80	2	3,316	0.06%
2023/08/08	2	57.95	0	0.00	58.10	2	3,326	0.06%
2023/08/02	3	59.00	0	0.00	58.80	3	3,383	0.09%
2023/08/01	0	0.00	1	61.20	61.00	-1	3,359	-0.03%
2023/07/28	14	64.05	9	63.80	63.30	5	3,331	0.15%
2023/07/27	0	0.00	5	62.30	62.70	-5	3,219	-0.16%
2023/07/26	3	62.73	0	0.00	63.60	3	3,186	0.09%
2023/07/25	0	0.00	1	61.30	61.80	-1	3,119	-0.03%
2023/07/24	2	62.00	0	0.00	61.10	2	3,107	0.06%
2023/07/20	5	64.40	0	64.40	64.00	5	3,084	0.16%
2023/07/18	1	62.80	5	62.80	63.30	-4	3,112	-0.13%
2023/07/17	1	64.70	2	64.50	65.30	-1	3,122	-0.03%
2023/07/12	5	63.72	0	0.00	62.50	5	3,030	0.17%
2023/07/10	1	62.50	1	61.90	62.10	0	3,021	0.00%
2023/07/06	3	64.10	23	63.56	64.00	-20	3,037	-0.66%
2023/07/05	12	62.52	15	62.60	62.50	-3	2,990	-0.10%
2023/07/04	36	61.88	12	62.09	62.10	24	2,974	0.81%
2023/06/27	0.1	60.90	7	60.80	59.00	-7	3,062	-0.23%
2023/06/21	7	63.11	2	62.85	63.30	5	3,078	0.16%
2023/06/20	3	62.43	33	61.79	63.60	-30	3,020	-0.99%
2023/06/19	11	59.70	6	59.80	60.40	5	3,026	0.17%
2023/06/14	5	58.80	12	58.90	58.70	-7	3,138	-0.22%
2023/06/13	25	59.52	0	0.00	59.50	25	3,174	0.79%
2023/06/12	0	0.00	1	58.20	57.60	-1	3,179	-0.03%
2023/06/09	3	58.30	4	58.38	58.30	-1	3,230	-0.03%
2023/06/06	7	59.33	4	59.18	58.80	3	3,632	0.08%
2023/06/02	0	0.00	1	57.10	57.20	-1	3,874	-0.03%
2023/05/26	1.1	56.01	0	0.00	55.70	1.1	4,186	0.03%
2023/05/18	1	58.70	0	0.00	58.60	1	5,419	0.02%
2023/05/16	0	0.00	8	58.20	58.30	-8	5,827	-0.14%
2023/05/11	1	58.50	0	0.00	57.90	1	6,072	0.02%
2023/05/10	0.2	60.20	2	60.55	59.80	-1.8	6,056	-0.03%
2023/05/09	0	59.91	0	0.00	59.40	0	6,033	0.00%
2023/05/08	1	60.90	0	0.00	60.60	1	6,001	0.02%
2023/05/05	0.1	61.00	0	0.00	60.70	0.1	5,994	0.00%
2023/04/27	0	0.00	3	61.10	60.60	-3	5,942	-0.05%
2023/04/26	1	59.60	0	0.00	60.50	1	5,921	0.02%
2023/04/24	3.2	61.54	1	61.60	61.70	2.2	5,841	0.04%
2023/04/21	5	61.58	0	0.00	61.00	5	5,807	0.09%
2023/04/20	7.5	65.96	0.7	66.90	63.80	6.8	5,688	0.12%
2023/04/19	0	0.00	5	68.30	68.10	-5	5,554	-0.09%
2023/04/18	0	69.60	0	0.00	69.00	0	5,520	0.00%
2023/04/17	0.7	71.96	1	72.20	71.80	-0.3	5,433	0.00%
2023/04/14	4	70.20	2	70.30	70.50	2	5,329	0.04%
2023/04/13	3	70.13	2	69.60	69.30	1	5,295	0.02%
2023/04/11	1	70.80	1	71.30	71.00	0	5,169	0.00%
2023/04/10	2	71.00	12	70.60	71.30	-10	5,105	-0.20%
2023/04/07	0	0.00	2	68.70	68.40	-2	4,979	-0.04%
2023/03/31	0	0.00	1	68.00	68.60	-1	4,921	-0.02%
2023/03/24	5	69.90	15	69.93	69.40	-10	4,732	-0.21%
2023/03/23	2	69.20	2	69.80	69.20	0	4,681	0.00%
2023/03/22	5	71.38	5	73.12	69.80	0	4,616	0.00%
2023/03/21	7	71.16	9	71.43	71.00	-2	4,377	-0.05%
2023/03/20	2	69.15	10	68.85	70.30	-8	4,306	-0.19%
2023/03/17	7	67.53	14	68.02	67.60	-7	4,251	-0.16%
2023/03/16	16	67.18	6	67.03	66.90	10	4,232	0.24%
2023/03/15	2	69.80	12	70.17	69.90	-10	4,254	-0.24%
2023/03/13	3	66.60	1	68.50	68.60	2	4,258	0.05%
2023/03/10	11	69.64	33	69.87	69.00	-22	4,188	-0.53%
2023/03/09	6	73.40	1	72.50	71.50	5	4,039	0.12%
2023/03/08	17	72.39	19	73.11	73.90	-2	3,810	-0.05%
2023/03/07	12	72.16	1	72.30	72.30	11	3,645	0.30%
2023/03/06	6	72.32	2	72.70	71.30	4	3,453	0.12%
2023/03/03	1	72.40	4	72.93	72.00	-3	3,347	-0.09%
2023/03/02	3	73.07	0	0.00	73.20	3	3,299	0.09%
2023/03/01	0	0.00	2	74.50	74.30	-2	3,269	-0.06%
2023/02/24	15	74.77	0	0.00	74.10	15	3,228	0.46%
2023/02/23	25	75.12	20	75.35	76.00	5	3,159	0.16%
2023/02/22	25	72.98	6	73.22	73.30	19	3,022	0.63%
2023/02/21	4	74.23	14	74.33	75.40	-10	2,863	-0.35%
2023/02/20	83	73.60	95	73.79	73.40	-12	2,672	-0.45%
2023/02/17	11	70.31	15	69.97	70.30	-4	2,289	-0.17%
2023/02/16	48	69.51	19	69.56	70.30	29	2,180	1.33%
2023/02/15	1	66.30	4	66.88	67.30	-3	1,986	-0.15%
2023/02/14	17	65.83	15	65.74	66.10	2	1,873	0.11%
2023/02/13	8	62.54	14	63.17	63.80	-6	1,588	-0.38%
2023/02/10	10	59.60	10	60.10	59.90	0	1,385	0.00%
2022/12/26	0	0.00	1	53.80	53.60	-1	1,862	-0.05%
2022/12/12	0	0.00	5	55.50	56.00	-5	2,569	-0.19%
2022/12/09	1	55.00	0	0.00	55.50	1	2,591	0.04%
2022/12/08	0	0.00	3	56.53	56.20	-3	2,559	-0.12%
2022/12/07	8	59.85	0	0.00	56.60	8	2,553	0.31%
2022/12/06	6	59.82	12	59.85	60.00	-6	2,468	-0.24%
2022/12/05	8	58.95	4	58.60	58.80	4	2,392	0.17%
2022/12/02	9	57.90	5	58.20	57.90	4	2,367	0.17%
2022/11/30	4	57.78	4	57.95	57.90	0	2,382	0.00%
2022/11/25	10	57.30	10	56.60	56.50	0	2,388	0.00%
2022/11/24	2	56.70	12	56.74	56.70	-10	2,387	-0.42%
2022/11/23	8	56.64	8	57.04	56.40	0	2,390	0.00%
2022/11/21	20	57.30	10	57.15	57.30	10	2,434	0.41%
2022/11/18	0	0.00	10	56.90	55.80	-10	2,433	-0.41%
2022/11/17	20	56.30	10	56.10	56.20	10	2,600	0.38%
2022/11/16	10	55.89	10	55.80	56.00	0	2,691	0.00%
2022/11/11	0	0.00	2	55.50	56.00	-2	2,750	-0.07%
2022/11/09	0	0.00	10	55.75	55.80	-10	2,785	-0.36%
2022/11/08	10	55.75	0	0.00	55.40	10	2,866	0.35%
2022/11/07	5	56.30	5	55.80	55.60	0	2,889	0.00%
2022/10/31	0	0.00	7	52.40	52.20	-7	3,145	-0.22%
2022/10/27	0	0.00	1	49.80	50.80	-1	3,186	-0.03%
2022/10/26	5	48.75	0	0.00	48.10	5	3,182	0.16%
2022/10/05	0	0.00	6	57.60	57.40	-6	3,079	-0.19%
2022/10/04	9	56.07	1	57.00	56.10	8	3,017	0.27%
2022/09/29	8	56.64	9	56.43	56.60	-1	2,849	-0.04%
2022/09/28	4	54.95	1	58.00	54.30	3	2,772	0.11%
2022/09/27	5	58.68	5	57.82	59.10	0	2,616	0.00%
2022/09/26	1	56.20	1	56.50	56.20	0	2,513	0.00%
2022/09/21	0	0.00	1	57.80	57.30	-1	2,374	-0.04%
2022/09/20	1	57.70	11	57.93	56.60	-10	2,332	-0.43%
2022/09/19	11	56.61	1	54.90	56.80	10	2,285	0.44%
2022/09/06	0	0.00	2	56.50	54.50	-2	2,385	-0.08%
2022/09/05	2	57.35	0	0.00	56.20	2	2,393	0.08%
2022/09/02	1	56.70	1	55.60	56.50	0	2,438	0.00%
2022/08/29	0	0.00	3	55.40	56.40	-3	2,687	-0.11%
2022/08/25	1	58.20	2	58.15	58.00	-1	2,682	-0.04%
2022/08/24	8	58.96	10	59.84	57.80	-2	2,703	-0.07%
2022/08/23	31	58.80	23	59.35	59.70	8	2,570	0.31%
2022/08/19	0	0.00	1	59.30	57.50	-1	2,564	-0.04%
2022/08/16	2	58.30	0	0.00	57.80	2	2,509	0.08%
2022/08/15	1	58.80	1	58.40	58.60	0	2,567	0.00%
2022/08/10	2	58.10	2	56.95	57.10	0	2,939	0.00%
2022/08/09	0	0.00	3	57.57	57.80	-3	3,168	-0.09%
2022/08/08	0	0.00	1	55.00	56.10	-1	3,072	-0.03%
2022/08/04	0	0.00	1	52.80	53.50	-1	3,020	-0.03%
2022/08/02	1	54.00	0	0.00	54.10	1	2,946	0.03%
2022/07/26	2	53.75	0	0.00	53.10	2	2,939	0.07%
2022/07/22	1	54.60	1	54.70	54.50	0	2,950	0.00%
2022/07/18	0	0.00	1	54.20	54.20	-1	3,005	-0.03%
2022/07/12	0	0.00	9	50.87	51.10	-9	2,939	-0.31%
2022/07/08	1	53.00	0	0.00	53.00	1	2,921	0.03%
2022/07/06	0	0.00	2	51.10	50.20	-2	2,898	-0.07%
2022/07/01	0	0.00	2	51.80	50.10	-2	2,885	-0.07%
2022/06/24	3	53.20	0	0.00	53.20	3	2,811	0.11%
2022/06/22	2	52.25	1	53.30	50.70	1	2,742	0.04%
2022/06/16	1	52.30	0	0.00	52.20	1	2,639	0.04%
2022/06/13	0	0.00	12	54.67	53.50	-12	2,543	-0.47%
2022/06/10	8	56.93	1	57.00	56.90	7	2,476	0.28%
2022/06/09	2	58.25	8	58.14	59.00	-6	2,386	-0.25%
2022/06/08	3	58.00	1	57.90	57.00	2	2,281	0.09%
2022/06/07	7	56.30	0	0.00	56.30	7	2,184	0.32%
2022/06/06	1	57.20	1	57.40	56.10	0	2,170	0.00%
2022/06/02	1	57.00	1	57.50	57.10	0	2,163	0.00%
2022/06/01	2	57.30	3	57.03	57.10	-1	2,135	-0.05%
2022/05/31	1	57.00	9	57.21	57.40	-8	2,085	-0.38%
2022/05/30	2	56.50	2	56.35	56.90	0	2,063	0.00%
2022/05/27	11	55.76	1	55.10	55.80	10	2,011	0.50%
2022/05/26	0	0.00	2	54.40	53.50	-2	1,955	-0.10%
2022/05/25	22	54.38	45	53.96	54.20	-23	1,939	-1.19%
2022/05/24	1	54.30	4	54.35	54.00	-3	1,926	-0.16%
2022/05/23	2	56.05	5	55.00	54.70	-3	1,872	-0.16%
2022/05/20	13	56.85	21	56.65	56.90	-8	1,767	-0.45%
2022/05/19	13	56.19	10	56.97	57.30	3	1,681	0.18%
2022/05/18	208	57.54	164	57.80	57.30	44	1,520	2.89%	大買/大賣/
2022/05/17	15	56.31	14	56.66	55.80	1	1,201	0.08%
2022/05/16	0	0.00	2	52.10	52.40	-2	870	-0.23%
2022/05/13	1	51.70	0	0.00	51.60	1	846	0.12%
2022/05/10	0	0.00	10	50.05	50.60	-10	820	-1.22%
2022/05/09	0	0.00	1	51.10	51.00	-1	818	-0.12%
2022/05/05	1	52.60	0	0.00	52.60	1	795	0.13%
2022/05/04	2	53.60	0	0.00	52.60	2	801	0.25%
2022/04/22	10	53.20	0	51.90	53.00	10	635	1.57%
2022/04/21	0	0.00	0.5	51.88	51.50	-0.5	612	-0.09%
2022/04/20	0	0.00	3.2	50.52	50.70	-3.2	610	-0.52%
2022/04/19	0	0.00	0	50.30	49.95	0	625	0.00%
2022/04/18	2	49.58	0.3	49.80	49.60	1.7	704	0.25%
2022/04/15	1	50.20	0	0.00	50.00	1	708	0.14%
2022/04/14	0	0.00	2	50.75	50.80	-2	715	-0.28%
2022/04/13	3	50.00	0	0.00	50.00	3	714	0.42%
2022/03/29	0	0.00	1	52.70	52.50	-1	792	-0.13%
2022/03/22	0	0.00	2	52.50	52.70	-2	785	-0.25%
2022/03/16	0	0.00	2	50.00	49.70	-2	801	-0.25%
2022/03/15	1	49.60	1	49.70	49.65	0	808	0.00%
2022/03/14	2	50.10	0	0.00	50.30	2	819	0.24%
2022/03/08	3	50.30	3	49.90	49.70	0	845	0.00%
2022/03/07	1	50.80	0	0.00	51.00	1	836	0.12%
2022/03/03	1	53.20	0	0.00	53.20	1	840	0.12%
2022/03/01	0	0.00	5	52.50	52.40	-5	814	-0.61%
2022/02/24	0	0.00	1	52.50	51.00	-1	822	-0.12%
2022/02/09	0	0.00	0.1	51.40	51.60	-0.1	1,736	-0.01%
2022/02/08	0	0.00	0.9	51.05	51.20	-0.9	1,766	-0.05%
2022/02/07	0	0.00	13	49.85	50.20	-13	1,812	-0.72%
2022/01/26	1	49.75	0	0.00	49.50	1	1,846	0.05%
2022/01/14	1	51.60	0	0.00	51.70	1	1,967	0.05%
2022/01/12	0	0.00	1	52.00	52.40	-1	1,967	-0.05%
2022/01/11	0	0.00	3	53.50	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	1	53.00	52.80	-1	1,947	-0.05%
2021/12/24	14	53.61	14	53.21	53.40	0	1,988	0.00%
2021/12/03	0	0.00	1	51.60	51.50	-1	1,966	-0.05%
2021/11/29	0	0.00	1	51.80	51.40	-1	2,040	-0.05%
2021/11/24	2	53.25	2	53.15	53.30	0	2,065	0.00%
2021/11/18	2	53.45	0	0.00	53.10	2	2,203	0.09%
2021/11/16	5	53.54	0	0.00	53.20	5	2,207	0.23%
2021/11/15	4	54.10	3	54.93	54.10	1	2,186	0.05%
2021/11/12	15	57.33	1	57.60	57.90	14	2,056	0.68%
2021/11/11	10	57.23	16	57.11	56.70	-6	1,985	-0.30%
2021/11/10	1	57.70	7	58.29	58.50	-6	1,950	-0.31%
2021/11/09	18	55.88	10	56.41	57.10	8	1,784	0.45%
2021/11/08	0	0.00	2	52.70	52.60	-2	1,559	-0.13%
2021/11/05	0	0.00	9	52.60	52.60	-9	1,586	-0.57%
2021/11/04	4	53.93	3	53.90	53.20	1	1,623	0.06%
2021/11/03	0	0.00	1	54.20	54.60	-1	1,641	-0.06%
2021/11/02	2	54.25	2	54.65	54.10	0	1,653	0.00%
2021/11/01	1	56.50	0	0.00	56.50	1	1,718	0.06%
2021/10/28	3	56.20	0	0.00	55.70	3	1,865	0.16%
2021/10/27	0	0.00	21	56.18	55.90	-21	2,148	-0.98%
2021/10/22	2	53.70	0	0.00	54.20	2	2,893	0.07%
2021/10/21	3	54.80	0	0.00	54.20	3	3,575	0.08%
2021/10/20	1	54.90	0	0.00	54.80	1	4,227	0.02%
2021/10/14	0	0.00	1	52.50	52.20	-1	5,488	-0.02%
2021/10/12	0	0.00	1	53.30	53.20	-1	5,551	-0.02%
2021/10/06	1	52.70	2	53.10	52.20	-1	5,634	-0.02%
2021/10/05	0	0.00	0	51.50	52.10	0	5,676	0.00%
2021/10/04	1.1	52.41	4	52.30	52.20	-2.9	5,679	-0.05%
2021/10/01	0	0.00	6	52.53	51.80	-6	5,676	-0.11%
2021/09/30	1	53.60	0	0.00	53.60	1	5,678	0.02%
2021/09/23	0	0.00	1	52.90	52.90	-1	6,082	-0.02%
2021/09/13	0	0.00	2	55.90	55.10	-2	6,303	-0.03%
2021/09/08	0	0.00	1	53.90	54.10	-1	6,323	-0.02%
2021/09/07	1	54.10	0	0.00	53.60	1	6,324	0.02%
2021/09/06	2	57.20	1	55.60	55.10	1	6,311	0.02%
2021/09/03	3	57.57	5	56.92	57.20	-2	6,312	-0.03%
2021/09/02	5	57.76	3	57.70	57.20	2	6,308	0.03%
2021/09/01	2	56.85	1	57.20	57.20	1	6,278	0.02%
2021/08/31	2	56.75	2	56.40	56.40	0	6,265	0.00%
2021/08/27	3	58.53	0	0.00	57.80	3	6,250	0.05%
2021/08/25	11	56.75	0	0.00	56.60	11	6,141	0.18%
2021/08/23	1	54.90	0	0.00	54.70	1	6,123	0.02%
2021/08/19	0	0.00	1	53.60	53.20	-1	6,093	-0.02%
2021/08/18	0	0.00	12	53.68	56.00	-12	6,077	-0.20%
2021/08/17	10	54.60	2.1	54.09	53.80	8	6,067	0.13%
2021/08/16	3	53.73	5	56.00	53.00	-2	6,050	-0.03%
2021/08/13	1	55.60	3	55.83	55.30	-2	6,031	-0.03%
2021/08/12	0	0.00	12	56.52	56.30	-12	6,009	-0.20%
2021/08/11	1	58.00	0	0.00	56.70	1	6,012	0.02%
2021/08/10	0	0.00	1	56.70	56.70	-1	6,010	-0.02%
2021/08/09	5	58.12	10	58.00	57.50	-5	6,000	-0.08%
2021/08/06	2	60.05	0	0.00	59.80	2	5,984	0.03%
2021/08/05	3	60.90	3	60.00	59.70	0	6,010	0.00%
2021/08/03	3	65.30	9	64.90	65.50	-6	6,053	-0.10%
2021/08/02	12	64.24	5	64.54	63.50	7	6,057	0.12%
2021/07/30	2	69.40	0.7	69.40	69.40	1.3	5,802	0.02%
2021/07/29	6.7	78.45	4	78.23	77.10	2.7	5,733	0.05%
2021/07/28	40	75.00	20	76.18	77.90	20	5,494	0.36%
2021/07/27	49.1	79.91	7	78.74	77.00	42.1	5,265	0.80%
2021/07/26	32	81.07	29	79.95	82.20	3	4,742	0.06%
2021/07/23	16	76.00	20.9	74.75	77.00	-4.9	4,248	-0.12%
2021/07/22	23	75.54	31.1	75.79	75.80	-8.1	4,078	-0.20%
2021/07/21	8	71.45	17	70.76	72.20	-9	3,686	-0.24%
2021/07/20	4	66.30	3	65.97	65.70	1	3,440	0.03%
2021/07/19	2	67.35	3	67.30	67.30	-1	3,460	-0.03%
2021/07/16	2	66.90	0	0.00	67.50	2	3,521	0.06%
2021/07/15	2	65.90	1	66.20	66.50	1	3,635	0.03%
2021/07/13	1	67.30	3	66.93	66.00	-2	3,689	-0.05%
2021/07/12	1	66.20	1	66.90	66.80	0	3,677	0.00%
2021/07/09	1	65.10	3	65.50	65.70	-2	3,665	-0.05%
2021/07/08	5	65.86	2	65.45	65.60	3	3,756	0.08%
2021/07/07	6	64.93	2	65.00	65.00	4	3,861	0.10%
2021/07/06	4	65.70	0	0.00	65.70	4	4,020	0.10%
2021/07/05	0	0.00	6	66.50	66.70	-6	4,182	-0.14%
2021/07/02	3	65.77	0	0.00	66.10	3	4,474	0.07%
2021/07/01	8	65.89	0	0.00	65.50	8	4,712	0.17%
2021/06/30	29	68.29	17	68.25	68.60	12	4,968	0.24%
2021/06/29	7	64.63	10	66.17	66.70	-3	4,998	-0.06%
2021/06/28	1	60.80	3	61.73	62.30	-2	4,850	-0.04%
2021/06/25	0	0.00	1	61.10	61.10	-1	4,869	-0.02%
2021/06/24	0	0.00	1	62.00	61.40	-1	4,872	-0.02%
2021/06/23	0	0.00	1	61.50	61.40	-1	4,939	-0.02%
2021/06/21	1	61.10	0	0.00	61.20	1	4,972	0.02%
2021/06/16	0	0.00	1	62.00	61.30	-1	5,084	-0.02%
2021/06/11	1	61.20	1	61.10	61.10	0	5,302	0.00%
2021/06/08	0	0.00	1	62.00	61.20	-1	5,339	-0.02%
2021/06/07	2	60.40	0	0.00	61.60	2	5,388	0.04%
2021/06/02	1	62.50	0	0.00	62.20	1	5,500	0.02%
2021/06/01	1	63.50	0	0.00	63.50	1	5,566	0.02%
2021/05/28	1	61.30	0	0.00	61.50	1	5,826	0.02%
2021/05/25	1	60.80	0	0.00	60.50	1	6,372	0.02%
2021/05/21	0	0.00	1	58.80	59.40	-1	6,407	-0.02%
2021/05/17	1	53.20	3	54.20	52.10	-2	6,433	-0.03%
2021/05/14	2	56.55	0	0.00	56.40	2	6,384	0.03%
2021/05/13	1	56.00	2	57.20	57.20	-1	6,335	-0.02%
2021/05/10	1	64.00	1	62.70	62.70	0	6,081	0.00%
2021/05/07	1	66.40	2	66.60	67.20	-1	5,963	-0.02%
2021/05/05	3	64.83	0	0.00	64.10	3	5,898	0.05%
2021/05/03	0	0.00	12	67.93	67.60	-12	5,840	-0.21%
2021/04/29	0	0.00	1	75.30	74.40	-1	5,694	-0.02%
2021/04/28	1	74.50	25	75.02	75.80	-24	5,531	-0.43%
2021/04/27	0	0.00	19	76.14	75.60	-19	5,416	-0.35%
2021/04/26	9	74.88	1	74.40	74.80	8	5,235	0.15%
2021/04/22	30	74.96	1	72.30	72.00	29	5,053	0.57%
2021/04/21	10	75.38	0	0.00	74.30	10	4,974	0.20%
2021/04/19	6	73.35	0	0.00	72.20	6	4,774	0.13%
2021/04/16	7	72.06	4	72.00	72.00	3	4,720	0.06%
2021/04/15	0	0.00	5	71.84	72.00	-5	4,691	-0.11%
2021/04/14	2	71.25	8	70.74	72.10	-6	4,664	-0.13%
2021/04/13	5	72.20	0	0.00	70.80	5	4,585	0.11%
2021/04/12	16	75.27	5	73.70	73.40	11	4,466	0.25%
2021/04/09	7	75.03	42	75.16	74.80	-35	4,286	-0.82%
2021/04/08	61	74.72	80	75.91	75.70	-19	4,101	-0.46%
2021/04/07	12	73.02	11	72.68	74.10	1	3,757	0.03%
2021/04/06	31	71.76	69	71.36	72.70	-38	3,483	-1.09%
2021/04/01	86	66.49	173	67.14	67.70	-87	3,128	-2.78%	大賣/
2021/03/31	154	62.84	0	0.00	62.60	154	2,872	5.36%	大買/鉅額交易
2021/03/29	0	0.00	20	63.20	63.20	-20	2,806	-0.71%
2021/03/26	50	63.01	9	62.94	63.30	41	2,788	1.47%
2021/03/24	2	62.40	0	0.00	62.40	2	2,688	0.07%
2021/03/23	2	62.70	3	63.90	63.50	-1	2,661	-0.04%
2021/03/22	2	63.50	2	63.50	63.80	0	2,618	0.00%
2021/03/19	1	62.00	1	62.10	62.50	0	2,574	0.00%
2021/03/18	1	63.40	29	62.91	63.00	-28	2,522	-1.11%
2021/03/17	4	63.00	1	63.20	63.20	3	2,487	0.12%
2021/03/16	1	59.70	0	0.00	61.00	1	2,331	0.04%
2021/03/11	2	59.50	1	58.30	59.50	1	2,272	0.04%
2021/03/10	1	57.50	0	0.00	57.20	1	2,225	0.04%
2021/03/09	0	0.00	5	57.50	57.10	-5	2,217	-0.23%
2021/03/08	0	0.00	2	60.60	59.00	-2	2,164	-0.09%
2021/03/05	3	60.20	4	60.05	59.90	-1	2,114	-0.05%
2021/03/04	23	61.71	6	61.28	61.90	17	2,049	0.83%
2021/03/03	25	61.80	8	61.74	62.70	17	1,958	0.87%
2021/03/02	2	58.50	6	60.98	60.00	-4	1,768	-0.23%
2021/02/26	2	56.80	0	0.00	56.50	2	1,434	0.14%
2021/02/25	3	57.87	5	58.62	57.60	-2	1,390	-0.14%
2021/02/22	2	56.30	7	56.17	56.50	-5	1,197	-0.42%
2021/02/19	1	55.10	1	55.00	55.20	0	1,192	0.00%
2021/02/18	0	0.00	2	54.80	54.80	-2	1,247	-0.16%
2021/01/27	4	52.20	0	0.00	52.20	4	1,159	0.34%
2021/01/26	4	54.48	61	54.37	53.20	-57	1,143	-4.98%
2021/01/25	55	51.43	6	53.73	54.30	49	1,058	4.63%
2021/01/11	0	0.00	1	52.80	52.80	-1	864	-0.12%
2020/12/30	0	0.00	1	52.00	52.30	-1	812	-0.12%
2020/12/25	0	0.00	1	52.30	52.20	-1	806	-0.12%
2020/12/22	1	53.40	0	0.00	52.30	1	822	0.12%
2020/12/14	2	52.60	0	0.00	52.30	2	895	0.22%
2020/12/11	1	51.90	2	52.35	52.00	-1	919	-0.11%
2020/12/10	1	53.40	1	53.40	53.20	0	948	0.00%
2020/12/08	0	0.00	1	53.80	54.30	-1	1,064	-0.09%
2020/12/02	1	54.70	0	0.00	55.30	1	1,103	0.09%
2020/11/30	2	54.90	0	0.00	54.70	2	1,102	0.18%
2020/11/26	0	0.00	1	55.60	55.90	-1	1,093	-0.09%
2020/11/25	0	0.00	4	55.08	54.70	-4	1,087	-0.37%
2020/11/23	3	55.20	1	56.40	54.70	2	1,095	0.18%
2020/11/19	1	55.40	7	55.59	55.00	-6	1,135	-0.53%
2020/11/18	29	56.04	19	56.21	56.00	10	1,115	0.90%
2020/11/17	1	54.50	7	55.63	56.30	-6	1,087	-0.55%
2020/11/16	2	52.80	0	0.00	52.80	2	1,047	0.19%
2020/11/02	0	0.00	1	50.90	50.90	-1	1,260	-0.08%
2020/10/26	0	0.00	1	53.00	52.70	-1	1,518	-0.07%
2020/10/13	0	0.00	1	52.50	52.90	-1	1,727	-0.06%
2020/10/06	1	53.30	0	0.00	53.40	1	1,772	0.06%
2020/09/30	0	0.00	4	53.00	53.50	-4	1,814	-0.22%
2020/09/29	2	52.90	0	0.00	52.90	2	1,852	0.11%
2020/09/28	0	0.00	1	52.70	52.70	-1	1,916	-0.05%
2020/09/25	4	51.90	0	0.00	52.00	4	1,947	0.21%
2020/09/18	1	57.10	0	0.00	57.10	1	1,954	0.05%
2020/09/17	1	57.00	1	57.10	57.20	0	1,960	0.00%
2020/09/16	0	0.00	2	58.10	57.50	-2	1,965	-0.10%
2020/09/15	2	57.95	0	0.00	58.30	2	1,963	0.10%
2020/09/14	1	57.80	0	0.00	58.70	1	1,952	0.05%
2020/09/11	3	56.93	3	57.47	55.80	0	1,897	0.00%
2020/09/10	0	0.00	1	56.40	56.70	-1	1,863	-0.05%
2020/09/04	0	0.00	2	54.20	54.70	-2	1,965	-0.10%
2020/09/03	1	55.20	1	54.50	55.30	0	1,972	0.00%
2020/08/27	1	54.70	0	0.00	54.70	1	2,241	0.04%
2020/08/26	21	56.01	21	55.54	55.50	0	2,240	0.00%
2020/08/21	1	54.30	0	0.00	54.30	1	2,205	0.05%
2020/08/20	0	0.00	1	53.50	53.30	-1	2,204	-0.05%
2020/08/19	2	56.30	1	56.10	56.50	1	2,175	0.05%
2020/08/18	0	0.00	1	55.00	55.00	-1	2,120	-0.05%
2020/08/12	3	52.60	1	52.80	52.80	2	2,178	0.09%
2020/08/11	1	55.30	0	0.00	53.80	1	2,172	0.05%
2020/08/10	0	0.00	5	54.90	54.90	-5	2,177	-0.23%
2020/08/06	0	0.00	1	57.10	56.70	-1	2,236	-0.04%
2020/08/05	2	56.70	0	0.00	57.50	2	2,246	0.09%
2020/08/04	0	0.00	1	56.30	56.10	-1	2,274	-0.04%
2020/08/03	5	55.48	10	57.04	56.70	-5	2,301	-0.22%
2020/07/31	1	53.80	0	0.00	54.30	1	2,313	0.04%
2020/07/30	0	0.00	2	52.80	53.00	-2	2,355	-0.08%
2020/07/29	3	55.80	0	0.00	55.80	3	2,312	0.13%
2020/07/27	3	56.97	0	0.00	56.80	3	2,287	0.13%
2020/07/24	0	0.00	2	58.70	57.60	-2	2,327	-0.09%
2020/07/22	2	59.55	0	0.00	59.10	2	2,406	0.08%
2020/07/21	7	59.73	0	0.00	59.40	7	2,412	0.29%
2020/07/20	10	59.20	10	60.00	59.30	0	2,429	0.00%
2020/07/16	0	0.00	2	60.20	59.80	-2	2,574	-0.08%
2020/07/15	1	59.40	1	59.30	58.70	0	2,629	0.00%
2020/07/13	4	58.85	0	0.00	59.10	4	2,652	0.15%
2020/07/10	1	59.00	1	59.00	58.80	0	2,694	0.00%
2020/07/09	0	0.00	6	60.13	60.40	-6	2,702	-0.22%
2020/07/08	5	60.34	0	0.00	60.00	5	2,718	0.18%
2020/07/07	4	60.48	15	60.00	60.40	-11	2,714	-0.41%
2020/06/30	1	57.80	0	0.00	57.70	1	2,827	0.04%
2020/06/29	17	56.04	2	56.70	56.20	15	2,888	0.52%
2020/06/24	1	56.70	0	0.00	56.70	1	2,925	0.03%
2020/06/22	0	0.00	1	57.80	57.50	-1	3,008	-0.03%
2020/06/19	1	58.50	2	59.70	58.50	-1	3,010	-0.03%
2020/06/18	4	58.23	6	58.43	58.20	-2	2,987	-0.07%
2020/06/17	2	57.40	4	57.00	57.40	-2	2,973	-0.07%
2020/06/15	0	0.00	3	56.20	56.00	-3	3,010	-0.10%
2020/06/12	10	56.36	1	56.10	56.60	9	3,007	0.30%
2020/06/11	6	59.70	0	0.00	59.20	6	2,973	0.20%
2020/06/08	1	65.30	0	0.00	63.80	1	3,004	0.03%
2020/06/05	1	64.90	6	65.60	64.70	-5	3,003	-0.17%
2020/06/04	8	64.70	14	64.64	64.50	-6	2,977	-0.20%
2020/06/02	2	62.40	1	62.60	62.50	1	2,934	0.03%
2020/06/01	12	62.17	2	62.45	62.50	10	2,988	0.33%
2020/05/26	1	62.60	0	0.00	61.80	1	3,013	0.03%
2020/05/25	2	62.30	0	0.00	61.80	2	3,003	0.07%
2020/05/22	11	62.71	11	63.17	62.10	0	3,013	0.00%
2020/05/21	8	64.20	10	64.00	64.20	-2	2,979	-0.07%
2020/05/20	0	0.00	8	62.69	62.50	-8	2,944	-0.27%
2020/05/19	10	62.63	7	62.66	62.90	3	2,925	0.10%
2020/05/18	16	60.10	0	0.00	59.60	16	2,891	0.55%
2020/05/13	0	0.00	2	62.30	61.70	-2	2,864	-0.07%
2020/05/12	4	62.75	3	62.23	62.40	1	2,852	0.04%
2020/05/11	1	63.20	1	63.30	62.70	0	2,840	0.00%
2020/05/08	3	64.87	0	0.00	64.50	3	2,759	0.11%
2020/05/07	4	66.23	21	66.35	66.10	-17	2,703	-0.63%
2020/05/06	12	63.80	16	63.85	63.80	-4	2,617	-0.15%
2020/05/05	8	62.50	2	64.00	62.30	6	2,576	0.23%
2020/05/04	8	62.60	2	61.20	62.50	6	2,572	0.23%
2020/04/30	4	63.05	10	62.84	62.90	-6	2,565	-0.23%
2020/04/29	8	62.20	10	62.90	62.20	-2	2,546	-0.08%
2020/04/28	15	61.55	24	61.24	62.10	-9	2,525	-0.36%
2020/04/27	6	59.20	7	59.41	59.50	-1	2,499	-0.04%
2020/04/24	0	0.00	2	59.00	59.00	-2	2,479	-0.08%
2020/04/23	8	58.30	0	0.00	58.30	8	2,465	0.32%
2020/04/22	6	58.73	18	58.50	58.80	-12	2,438	-0.49%
2020/04/21	14	57.61	15	58.34	57.70	-1	2,300	-0.04%
2020/04/20	10	57.50	14	57.41	57.30	-4	2,269	-0.18%
2020/04/17	13	55.39	0	0.00	55.00	13	2,212	0.59%
2020/04/16	0	0.00	5	54.12	54.10	-5	2,190	-0.23%
2020/04/15	2	55.70	15	55.30	54.40	-13	2,208	-0.59%
2020/04/14	3	53.50	3	54.10	53.60	0	2,189	0.00%
2020/04/13	0	0.00	2	53.20	53.20	-2	2,197	-0.09%
2020/04/10	3	55.00	0	0.00	54.80	3	2,177	0.14%
2020/04/09	1	53.60	0	0.00	53.60	1	2,180	0.05%
2020/04/08	0	0.00	9	53.62	53.00	-9	2,145	-0.42%
2020/04/07	16	52.68	5	53.30	53.30	11	2,122	0.52%
2020/04/06	8	51.70	8	51.00	50.80	0	2,063	0.00%
2020/04/01	0	0.00	8	51.00	51.50	-8	2,028	-0.39%
2020/03/31	10	50.92	12	51.40	50.70	-2	2,004	-0.10%
2020/03/30	4	49.50	1	49.20	49.25	3	1,939	0.15%
2020/03/27	9	48.90	12	49.13	49.30	-3	1,909	-0.16%
2020/03/26	1	47.85	1	48.35	48.45	0	1,911	0.00%
2020/03/25	11	44.77	0	0.00	44.95	11	1,870	0.59%
2020/03/23	0	0.00	1	39.10	39.10	-1	1,861	-0.05%
2020/03/20	1	41.45	0	0.00	41.45	1	1,862	0.05%
2020/03/19	2	38.08	0	0.00	37.70	2	1,847	0.11%
2020/03/18	5	42.50	0	0.00	41.85	5	1,916	0.26%
2020/03/16	2	48.00	0	0.00	44.40	2	2,012	0.10%
2020/03/13	1	46.75	0	0.00	47.00	1	1,994	0.05%
2020/03/12	10	55.40	0	0.00	50.70	10	1,960	0.51%
2020/03/11	1	58.30	0	0.00	56.10	1	1,924	0.05%
2020/03/10	10	56.00	10	58.00	57.80	0	1,911	0.00%
2020/03/09	4	59.70	0	0.00	58.00	4	1,885	0.21%
2020/03/06	5	62.80	5	63.40	63.40	0	1,886	0.00%
2020/03/05	0	0.00	8	61.90	63.60	-8	1,863	-0.43%
2020/03/04	7	59.79	1	60.00	60.00	6	1,804	0.33%
2020/03/03	6	62.37	0	0.00	61.80	6	1,802	0.33%
2020/02/21	1	61.80	0	0.00	61.80	1	1,870	0.05%
2020/02/13	0	0.00	2	60.00	60.00	-2	1,979	-0.10%
2020/02/11	2	59.10	0	0.00	59.70	2	2,157	0.09%
2020/02/10	0	0.00	1	57.50	58.50	-1	2,203	-0.05%
2020/02/04	1	59.00	0	0.00	59.00	1	2,367	0.04%
2020/01/30	0	0.00	1	61.60	60.00	-1	2,614	-0.04%
2020/01/17	1	66.60	0	0.00	66.60	1	2,768	0.04%
2020/01/16	0	0.00	1	66.60	66.60	-1	2,919	-0.03%
2020/01/14	0	0.00	1	66.20	66.80	-1	3,025	-0.03%
2020/01/10	1	63.20	1	64.10	63.20	0	3,585	0.00%
2020/01/09	1	63.60	0	0.00	63.60	1	3,849	0.03%
2020/01/08	0	0.00	1	63.60	63.60	-1	3,953	-0.03%
2019/12/26	0	0.00	1	70.70	69.90	-1	4,184	-0.02%
2019/12/25	2	69.90	0	0.00	69.90	2	4,193	0.05%
2019/12/24	1	70.00	1	71.00	69.80	0	4,203	0.00%
2019/12/23	2	71.50	1	72.10	71.00	1	4,205	0.02%
2019/12/20	0	0.00	2	68.80	69.80	-2	4,190	-0.05%
2019/12/17	1	70.40	0	0.00	70.40	1	4,210	0.02%
2019/12/13	2	72.90	6	72.97	70.90	-4	4,400	-0.09%
2019/12/12	8	70.68	30	70.56	72.20	-22	4,316	-0.51%
2019/12/11	1	68.80	3	68.57	68.60	-2	4,192	-0.05%
2019/12/10	0	0.00	2	68.40	68.90	-2	4,227	-0.05%
2019/12/09	1	68.10	3	68.10	68.10	-2	4,254	-0.05%
2019/12/06	1	68.30	1	68.60	68.80	0	4,305	0.00%
2019/12/05	1	70.60	6	69.73	69.10	-5	4,322	-0.12%
2019/12/04	24	70.15	0	0.00	69.00	24	4,357	0.55%
2019/12/03	16	69.34	12	69.31	70.00	4	4,408	0.09%
2019/12/02	3	67.20	8	67.55	67.20	-5	4,508	-0.11%
2019/11/27	6	68.20	0	0.00	68.20	6	4,635	0.13%
2019/11/26	0	0.00	7	71.10	69.20	-7	4,700	-0.15%
2019/11/25	16	69.97	2	70.00	69.50	14	4,706	0.30%
2019/11/21	1	67.90	1	68.40	69.10	0	4,870	0.00%
2019/11/20	6	68.27	10	70.00	68.60	-4	4,971	-0.08%
2019/11/19	10	71.80	41	71.56	70.90	-31	5,087	-0.61%
2019/11/18	23	71.64	23	71.30	71.30	0	5,222	0.00%
2019/11/15	0	0.00	10	70.80	70.80	-10	5,438	-0.18%
2019/11/14	27	70.34	57	70.76	70.10	-30	5,642	-0.53%
2019/11/12	15	72.57	0	0.00	72.40	15	6,332	0.24%
2019/11/11	10	72.46	1	72.50	71.90	9	6,429	0.14%
2019/11/08	10	74.70	60	73.69	74.70	-50	6,465	-0.77%
2019/11/07	1	71.90	19	71.23	71.10	-18	6,435	-0.28%
2019/11/06	0	0.00	2	74.10	73.10	-2	6,484	-0.03%
2019/11/04	6	74.25	6	74.77	74.00	0	6,483	0.00%
2019/11/01	2	72.90	4	73.10	72.90	-2	6,467	-0.03%
2019/10/30	4	74.50	5	73.50	74.50	-1	6,505	-0.02%
2019/10/29	5	71.12	1	73.60	72.00	4	6,522	0.06%
2019/10/28	0	0.00	2	72.10	71.30	-2	6,445	-0.03%
2019/10/25	76	73.17	5	73.66	72.30	71	6,411	1.11%
2019/10/24	54	71.90	8	72.48	72.10	46	6,326	0.73%
2019/10/23	0	0.00	20	69.90	69.90	-20	6,273	-0.32%
2019/10/22	2	70.25	4	70.30	71.30	-2	6,348	-0.03%
2019/10/21	27	70.98	44	72.10	71.60	-17	6,355	-0.27%
2019/10/18	54	69.71	69	68.27	69.30	-15	6,098	-0.25%
2019/10/17	59	68.67	15	67.59	67.90	44	5,836	0.75%
2019/10/16	6	65.98	3	64.67	64.50	3	5,598	0.05%
2019/10/15	18	65.10	20	65.82	66.90	-2	5,570	-0.04%
2019/10/14	1	63.50	0	0.00	63.50	1	5,490	0.02%
2019/10/08	25	64.64	26	63.52	63.50	-1	5,745	-0.02%
2019/10/07	2	63.40	25	64.35	64.40	-23	5,752	-0.40%
2019/10/04	3	62.13	2	63.60	62.40	1	5,707	0.02%
2019/10/03	0	0.00	1	61.60	61.90	-1	5,668	-0.02%
2019/10/01	10	62.40	1	62.40	62.50	9	5,720	0.16%
2019/09/27	15	61.41	1	61.40	61.20	14	5,727	0.24%
2019/09/26	1	61.20	1	62.20	61.20	0	5,740	0.00%
2019/09/24	1	62.70	0	0.00	62.70	1	5,795	0.02%
2019/09/20	2	63.40	0	0.00	63.50	2	5,924	0.03%
2019/09/19	4	64.05	1	63.90	63.80	3	5,931	0.05%
2019/09/18	8	64.94	11	65.27	64.20	-3	5,915	-0.05%
2019/09/17	1	62.20	0	0.00	62.20	1	5,763	0.02%
2019/09/12	1	62.60	0	0.00	61.60	1	5,793	0.02%
2019/09/11	5	62.28	0	0.00	61.80	5	5,807	0.09%
2019/09/05	3	66.60	0	0.00	66.30	3	5,944	0.05%
2019/09/04	6	65.73	10	65.86	66.50	-4	5,888	-0.07%
2019/09/03	0	0.00	2	63.40	63.40	-2	5,787	-0.03%
2019/08/28	1	62.70	0	0.00	63.50	1	5,738	0.02%
2019/08/27	1	62.20	0	0.00	62.20	1	5,733	0.02%
2019/08/26	2	61.90	2	62.35	61.40	0	5,803	0.00%
2019/08/23	13	64.18	1	64.20	64.00	12	5,815	0.21%
2019/08/22	2	67.60	2	68.30	66.20	0	5,755	0.00%
2019/08/21	0	0.00	12	66.58	67.50	-12	5,599	-0.21%
2019/08/20	3	67.33	22	67.06	67.30	-19	5,471	-0.35%
2019/08/19	17	64.24	29	64.00	66.50	-12	5,276	-0.23%
2019/08/16	34	63.17	15	63.32	62.70	19	5,066	0.38%
2019/08/15	14	62.60	24	61.90	62.00	-10	4,866	-0.21%
2019/08/14	2	60.90	1	61.80	61.90	1	4,399	0.02%
2019/08/13	22	56.29	44	56.22	56.30	-22	4,359	-0.50%
2019/08/12	6	54.70	0	0.00	54.50	6	4,340	0.14%
2019/08/08	12	53.87	3	54.17	55.20	9	4,301	0.21%
2019/08/07	3	51.70	0	0.00	51.50	3	4,263	0.07%
2019/08/02	1	54.20	1	54.80	54.30	0	4,427	0.00%
2019/08/01	5	57.02	3	56.90	56.70	2	4,427	0.05%
2019/07/31	2	57.05	3	57.30	57.60	-1	4,381	-0.02%
2019/07/30	0	0.00	13	55.71	56.10	-13	4,315	-0.30%
2019/07/29	2	55.65	0	0.00	55.60	2	4,299	0.05%
2019/07/26	0	0.00	2	56.20	55.90	-2	4,284	-0.05%
2019/07/25	12	56.77	28	57.05	56.00	-16	4,281	-0.37%
2019/07/24	17	55.79	6	55.58	55.70	11	4,219	0.26%
2019/07/23	2	55.40	12	55.09	54.00	-10	4,120	-0.24%
2019/07/19	1	52.10	0	0.00	52.40	1	4,079	0.02%
2019/07/17	1	53.40	7	52.29	52.20	-6	4,107	-0.15%
2019/07/15	0	0.00	20	54.94	55.30	-20	4,085	-0.49%
2019/07/12	21	54.72	10	54.09	54.60	11	4,194	0.26%
2019/07/11	2	52.10	1	51.60	52.50	1	4,136	0.02%
2019/07/09	0	0.00	7	51.56	51.70	-7	4,551	-0.15%
2019/07/08	2	52.55	6	52.90	52.30	-4	4,601	-0.09%
2019/07/04	10	51.23	0	0.00	50.90	10	4,724	0.21%
2019/07/03	5	51.58	0	0.00	51.10	5	4,752	0.11%
2019/07/01	3	51.93	2	50.90	50.80	1	4,797	0.02%
2019/06/28	1	51.20	3	50.53	50.50	-2	4,786	-0.04%
2019/06/27	3	50.80	2	49.65	51.80	1	4,897	0.02%
2019/06/26	0	0.00	8	48.04	48.10	-8	4,870	-0.16%
2019/06/24	2	48.85	0	0.00	48.75	2	5,121	0.04%
2019/06/21	1	50.00	2	50.00	49.10	-1	5,282	-0.02%
2019/06/20	0	0.00	2	48.75	49.80	-2	5,418	-0.04%
2019/06/19	2	49.13	0	0.00	49.10	2	5,512	0.04%
2019/06/18	2	48.88	0	0.00	48.15	2	5,725	0.03%
2019/06/17	1	52.40	3	50.67	50.50	-2	5,720	-0.03%
2019/06/13	0	0.00	1	48.90	50.60	-1	5,805	-0.02%
2019/06/12	7	48.67	0	0.00	47.90	7	5,888	0.12%
2019/06/11	0	0.00	1	48.40	48.45	-1	5,927	-0.02%
2019/06/06	0	0.00	2	47.25	46.50	-2	6,081	-0.03%
2019/06/05	4	48.69	5	48.06	49.20	-1	6,023	-0.02%
2019/06/04	4	49.89	5	49.44	48.80	-1	5,979	-0.02%
2019/06/03	4	49.39	4	49.68	49.35	0	5,972	0.00%
2019/05/31	5	50.28	2	49.98	50.40	3	6,042	0.05%
2019/05/30	8	47.77	2	48.35	48.95	6	5,967	0.10%
2019/05/29	4	45.13	5	44.93	45.90	-1	5,931	-0.02%
2019/05/28	1	44.10	0	0.00	44.10	1	5,910	0.02%
2019/05/24	1	44.00	1	44.60	43.20	0	6,025	0.00%
2019/05/23	1	43.40	2	43.98	43.95	-1	6,122	-0.02%
2019/05/22	4	43.91	2	43.28	43.25	2	6,137	0.03%
2019/05/21	3	43.45	0	0.00	43.00	3	6,179	0.05%
2019/05/20	0	0.00	2	42.48	42.60	-2	6,152	-0.03%
2019/05/17	1	44.30	1	46.20	43.90	0	6,153	0.00%
2019/05/16	1	48.60	5	48.00	48.00	-4	6,167	-0.06%
2019/05/15	2	48.93	1	48.25	48.90	1	6,413	0.02%
2019/05/14	5	47.20	6	47.83	47.45	-1	6,428	-0.02%
2019/05/13	10	51.90	0	0.00	50.50	10	6,365	0.16%
2019/05/10	24	54.49	1	52.80	53.10	23	6,349	0.36%
2019/05/09	15	53.23	22	53.78	54.60	-7	6,251	-0.11%
2019/05/07	0	0.00	13	53.14	53.50	-13	6,289	-0.21%
2019/05/06	11	51.73	5	53.30	51.50	6	6,431	0.09%
2019/05/03	0	0.00	1	56.10	54.40	-1	6,668	-0.01%
2019/05/02	6	54.95	1	55.10	55.30	5	6,728	0.07%
2019/04/26	0	0.00	2	53.60	53.80	-2	7,015	-0.03%
2019/04/24	2	57.50	2	56.20	55.50	0	7,278	0.00%
2019/04/23	8	53.80	8	53.56	54.40	0	7,641	0.00%
2019/04/22	34	56.46	0	0.00	54.90	34	7,772	0.44%
2019/04/19	123	56.95	4	56.35	57.00	119	7,754	1.53%	大買/鉅額交易
2019/04/18	67	55.24	11	56.08	54.80	56	7,811	0.72%
2019/04/17	4	56.88	25	57.29	56.60	-21	7,664	-0.27%
2019/04/16	150	56.03	434	56.33	56.90	-284	7,623	-3.73%	大買/大賣/鉅額交易
2019/04/15	10	53.19	103	52.31	54.00	-93	7,577	-1.23%	大賣/
2019/04/12	6	50.62	2	50.45	49.80	4	7,455	0.05%
2019/04/11	41	49.98	41	50.86	51.20	0	7,538	0.00%
2019/04/10	102	49.50	54	48.64	49.50	48	7,419	0.65%	大買/
2019/04/09	66	47.71	30	48.84	47.05	36	7,331	0.49%
2019/04/08	70	48.06	0	0.00	48.00	70	7,285	0.96%
2019/04/03	23	49.80	21	50.33	49.50	2	7,223	0.03%
2019/04/02	2	49.95	12	49.73	49.50	-10	7,154	-0.14%
2019/04/01	5	48.40	62	48.56	49.80	-57	7,109	-0.80%
2019/03/29	1	49.95	1	49.20	49.20	0	6,935	0.00%
2019/03/28	4	49.24	4	49.21	49.10	0	6,885	0.00%
2019/03/27	28	53.90	12	52.56	51.50	16	6,858	0.23%
2019/03/26	1	53.90	5	53.80	53.90	-4	6,670	-0.06%
2019/03/25	36	54.67	79	50.13	55.00	-43	6,495	-0.66%
2019/03/22	20	51.48	11	50.38	50.00	9	6,357	0.14%
2019/03/21	149	53.01	14	53.26	53.00	135	6,222	2.17%	大買/鉅額交易
2019/03/20	105	49.71	16	50.16	50.20	89	5,957	1.49%	大買/
2019/03/19	1	51.40	6	51.30	49.70	-5	5,946	-0.08%
2019/03/18	4	50.15	23	50.05	49.80	-19	5,809	-0.33%
2019/03/15	3	48.15	32	47.87	48.80	-29	5,673	-0.51%
2019/03/14	0	0.00	8	46.27	46.20	-8	5,524	-0.14%
2019/03/13	13	45.73	1	45.60	45.55	12	5,463	0.22%
2019/03/12	5	44.25	21	43.54	44.25	-16	5,335	-0.30%
2019/03/07	6	41.81	1	42.10	41.60	5	5,277	0.09%
2019/03/06	1	41.50	0	0.00	41.50	1	5,269	0.02%
2019/03/05	0	0.00	5	43.10	42.50	-5	5,165	-0.10%
2019/02/25	0	0.00	1	43.65	44.05	-1	4,877	-0.02%
2019/02/22	1	42.95	15	45.13	42.95	-14	4,834	-0.29%
2019/02/20	0	0.00	2	47.15	47.20	-2	4,789	-0.04%
2019/02/18	5	46.67	3	46.60	46.25	2	4,672	0.04%
2019/02/15	1	48.80	0	0.00	48.00	1	4,586	0.02%
2019/02/14	10	49.35	8	49.55	50.20	2	4,448	0.04%
2019/02/13	2	46.15	3	45.90	46.25	-1	4,171	-0.02%
2019/02/12	3	45.95	3	45.75	45.10	0	4,094	0.00%
2019/02/11	0	0.00	5	44.26	45.25	-5	4,039	-0.12%
2019/01/30	0	0.00	10.3	44.89	44.65	-10.3	4,003	-0.26%
2019/01/29	22	45.70	1	45.55	45.20	21	3,960	0.53%
2019/01/28	2	45.10	6	45.50	44.70	-4	3,872	-0.10%
2019/01/25	7	44.29	9	44.38	45.20	-2	3,822	-0.05%
2019/01/24	10	44.77	15	45.12	44.25	-5	3,653	-0.14%
2019/01/23	0	0.00	7	46.68	47.00	-7	3,385	-0.21%
2019/01/22	4	45.63	4	46.23	46.30	0	3,292	0.00%
2019/01/21	8	45.44	0	0.00	45.80	8	3,204	0.25%
2019/01/18	7	44.97	7	44.71	45.60	0	3,115	0.00%
2019/01/17	10	43.40	0	0.00	43.90	10	2,950	0.34%
2019/01/16	2	43.75	2	43.75	44.50	0	2,847	0.00%
2019/01/15	4	42.88	12	42.21	43.10	-8	2,635	-0.30%
2019/01/14	0	0.00	1	39.10	40.05	-1	2,217	-0.05%
2019/01/11	2	37.98	0	0.00	38.20	2	2,045	0.10%
2019/01/10	1	38.85	1	37.80	37.95	0	2,023	0.00%
2019/01/08	3	36.85	1	36.60	37.95	2	1,841	0.11%
2019/01/07	1.3	36.01	0	0.00	36.00	1.3	1,749	0.07%
2019/01/03	0	0.00	1	34.75	34.15	-1	1,449	-0.07%
2018/12/28	0	0.00	5	31.45	31.20	-5	1,308	-0.38%
2018/12/26	5	31.05	0	0.00	30.85	5	1,328	0.38%
2018/12/20	0	0.00	13	32.67	31.00	-13	1,421	-0.91%
2018/12/18	3	30.53	0	0.00	30.30	3	1,333	0.23%
2018/12/17	5	31.37	0	0.00	30.85	5	1,328	0.38%
2018/11/28	0	0.00	1	27.50	27.75	-1	1,492	-0.07%
2018/11/16	0	0.00	3	25.00	25.05	-3	1,466	-0.20%
2018/10/23	1	25.60	0	0.00	25.75	1	3,108	0.03%
2018/10/18	1	27.00	1	26.00	26.20	0	3,492	0.00%
2018/10/17	6	27.07	1	27.00	26.75	5	3,488	0.14%
2018/10/12	1	24.65	1	24.95	24.95	0	3,548	0.00%
2018/09/25	1	30.55	10	31.29	31.50	-9	3,565	-0.25%
2018/09/21	3	30.78	3	31.15	31.00	0	3,587	0.00%
2018/09/20	7	30.61	1	30.50	30.65	6	3,717	0.16%
2018/09/19	1	31.85	1	32.20	31.20	0	3,726	0.00%
2018/09/18	1	31.45	0	0.00	31.35	1	3,699	0.03%
2018/09/17	2	32.18	0	0.00	32.00	2	3,704	0.05%
2018/09/13	3	32.58	6	31.60	32.60	-3	3,639	-0.08%
2018/09/12	5	30.98	5	30.88	30.30	0	3,550	0.00%
2018/09/11	4	30.88	3	31.60	31.25	1	3,518	0.03%
2018/09/10	1	31.50	0	0.00	31.50	1	3,504	0.03%
2018/09/07	1	35.05	1	35.10	35.00	0	3,447	0.00%
2018/09/06	1	37.30	1	36.80	36.75	0	3,438	0.00%
2018/09/04	0	0.00	1	37.00	37.30	-1	3,471	-0.03%
2018/08/30	0	0.00	5	38.17	38.05	-5	3,533	-0.14%
2018/08/29	3	37.85	3	37.90	37.90	0	3,562	0.00%
2018/08/28	2	37.70	2	38.23	38.50	0	3,616	0.00%
2018/08/27	7	36.22	7	36.37	37.25	0	3,660	0.00%
2018/08/20	1	36.65	0	0.00	36.30	1	3,828	0.03%
2018/08/15	6	39.23	0	0.00	37.95	6	3,928	0.15%
2018/08/14	2	40.10	2	40.40	40.40	0	4,081	0.00%
2018/08/13	4	40.29	1	41.00	41.35	3	4,062	0.07%
2018/08/09	5	43.39	2	41.93	42.30	3	3,965	0.08%
2018/08/08	2	43.68	2	44.13	43.30	0	3,899	0.00%
2018/08/07	1	44.90	1	45.30	44.85	0	3,879	0.00%
2018/08/06	1	46.85	3	45.90	45.85	-2	3,856	-0.05%
2018/08/03	1	47.90	2	46.95	46.55	-1	3,805	-0.03%
2018/08/02	2	47.60	0	0.00	46.90	2	3,597	0.06%
2018/08/01	13	46.72	12	47.54	46.60	1	3,414	0.03%
2018/07/31	0	0.00	1	44.50	44.20	-1	3,253	-0.03%
2018/07/30	7	46.09	27	45.57	43.80	-20	3,231	-0.62%
2018/07/27	11	43.10	17	43.75	44.75	-6	2,826	-0.21%
2018/07/26	0	0.00	1	40.80	40.70	-1	2,628	-0.04%
2018/07/25	1	40.30	4	40.80	40.50	-3	2,637	-0.11%
2018/07/23	1	38.75	1	38.65	38.30	0	2,593	0.00%
2018/07/20	5	39.90	6	39.64	39.25	-1	2,594	-0.04%
2018/07/18	9	39.75	9	39.84	39.50	0	2,551	0.00%
2018/07/17	0	0.00	6	38.26	38.10	-6	2,429	-0.25%
2018/07/16	5	38.75	0	0.00	38.70	5	2,432	0.21%
2018/06/26	0	0.00	2	35.00	35.10	-2	2,463	-0.08%
2018/06/21	1	37.15	0	0.00	37.45	1	2,616	0.04%
2018/06/20	1	37.10	0	0.00	37.10	1	2,720	0.04%
2018/06/14	0	0.00	0	39.00	38.70	0	3,050	0.00%
2018/06/12	1	38.05	4	38.51	39.30	-3	3,228	-0.09%
2018/06/11	4	38.64	0	0.00	38.15	4	3,228	0.12%
2018/06/08	0	0.00	1	39.75	39.05	-1	3,236	-0.03%
2018/06/07	2	39.85	10	40.05	39.55	-8	3,243	-0.25%
2018/06/06	1	41.10	0	0.00	40.60	1	3,229	0.03%
2018/06/05	2	40.48	2	41.05	41.00	0	3,252	0.00%
2018/06/04	10	41.18	3	40.10	40.00	7	3,204	0.22%
2018/05/31	0	0.00	10	39.15	39.00	-10	3,188	-0.31%
2018/05/30	13	40.10	10	40.19	39.50	3	3,234	0.09%
2018/05/29	30	39.83	0	0.00	39.55	30	3,229	0.93%
2018/05/25	1	39.10	0	0.00	39.10	1	3,266	0.03%
2018/05/23	4	38.81	3	39.05	38.90	1	3,245	0.03%
2018/05/22	8	38.08	5	38.30	39.65	3	3,142	0.10%
2018/05/18	0	0.00	10	36.50	36.15	-10	2,971	-0.34%
2018/05/17	10	36.55	3	36.55	37.00	7	3,024	0.23%
2018/05/16	1	35.55	0	0.00	35.60	1	3,071	0.03%
2018/05/15	0	0.00	5	35.90	35.15	-5	3,102	-0.16%
2018/05/07	10	39.30	1	39.50	38.50	9	3,299	0.27%
2018/05/02	1	38.70	0	0.00	38.90	1	3,596	0.03%
2018/04/24	0	40.80	1	39.40	38.70	-1	3,943	-0.03%
2018/04/20	0	0.00	2	42.90	43.40	-2	4,144	-0.05%
2018/04/17	0	43.05	0	0.00	42.60	0	4,391	0.00%
2018/04/13	0	0.00	2	43.50	44.15	-2	4,394	-0.05%
2018/04/12	0	0.00	3	42.50	43.10	-3	4,400	-0.07%
2018/04/09	1	46.50	0	0.00	46.30	1	4,516	0.02%
2018/03/26	8	48.68	0	0.00	48.70	8	4,420	0.18%
2018/03/20	2	53.75	5	51.18	51.30	-3	4,124	-0.07%
2018/03/19	5	57.50	0	0.00	55.80	5	3,915	0.13%
2018/03/16	0	0.00	3	62.80	62.00	-3	3,760	-0.08%
2018/03/15	5	64.90	0	0.00	64.20	5	3,733	0.13%
2018/03/13	1	65.00	0	0.00	64.50	1	3,783	0.03%
2018/03/12	1	65.30	0	0.00	64.30	1	3,835	0.03%
2018/03/09	1	65.00	2	65.35	64.30	-1	3,829	-0.03%
2018/03/08	0	0.00	1	64.40	64.30	-1	3,836	-0.03%
2018/03/07	4	65.88	1	65.20	64.50	3	3,876	0.08%
2018/03/05	1	66.90	3	66.00	64.80	-2	3,818	-0.05%
2018/03/02	1	65.50	2	67.05	68.80	-1	3,762	-0.03%
2018/03/01	2	66.20	3	66.60	66.80	-1	3,745	-0.03%
2018/02/27	9	69.69	5	69.46	68.40	4	3,703	0.11%
2018/02/26	1	73.80	0	0.00	72.40	1	3,646	0.03%
2018/02/22	3	72.80	3	72.80	72.50	0	3,721	0.00%
2018/02/21	0	0.00	7	74.41	73.10	-7	3,733	-0.19%
2018/02/12	7	70.66	2	70.85	70.00	5	3,746	0.13%
2018/02/09	9	69.34	5	68.02	70.90	4	3,756	0.11%
2018/02/08	1	69.90	0	0.00	69.90	1	3,701	0.03%
2018/02/06	2	69.80	0	0.00	70.00	2	3,678	0.05%
2018/02/05	1	78.40	1	76.80	77.50	0	3,647	0.00%
2018/02/02	0	0.00	1	81.00	79.70	-1	3,656	-0.03%
2018/02/01	4	78.73	12	78.39	77.60	-8	3,674	-0.22%
2018/01/31	5	77.78	5	78.56	78.80	0	3,677	0.00%
2018/01/30	6	79.42	5	79.68	78.30	1	3,659	0.03%
2018/01/29	13	76.41	16	77.23	81.50	-3	3,632	-0.08%
2018/01/26	8	77.49	10	77.55	77.30	-2	3,524	-0.06%
2018/01/25	10	81.99	5	80.58	80.10	5	3,449	0.14%
2018/01/24	4	80.90	5	81.14	84.20	-1	3,395	-0.03%
2018/01/23	6	78.95	5	79.18	78.10	1	3,259	0.03%
2018/01/22	10	80.90	7	80.20	80.50	3	3,244	0.09%
2018/01/19	3	78.73	6	79.62	80.50	-3	3,235	-0.09%
2018/01/18	14	79.72	24	79.87	79.00	-10	3,197	-0.31%
2018/01/17	25	78.04	8	77.35	78.10	17	3,054	0.56%
2018/01/16	3	74.40	3	74.77	74.60	0	2,906	0.00%
2018/01/15	3	74.30	2	74.80	75.00	1	2,938	0.03%
2018/01/12	0	0.00	4	71.35	74.00	-4	2,944	-0.14%
2018/01/11	3	68.50	0	0.00	67.70	3	2,812	0.11%
2018/01/08	2	71.60	2	70.50	68.10	0	3,127	0.00%
2018/01/05	0	0.00	2	72.25	72.40	-2	3,161	-0.06%
2018/01/04	5	70.10	7	71.79	72.90	-2	3,177	-0.06%
2018/01/02	0	0.00	1	65.00	64.90	-1	3,104	-0.03%