良維 (6290)-國泰-松江券商分點個股進出

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
77.4
漲跌
▼0.7
漲幅
-0.90%
成交量
2,543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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

良維 (6290)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/05/20	21	78.28	0	0.00	77.40	21	11,090	0.19%
2024/05/17	0	0.00	1	77.90	78.10	-1	11,484	-0.01%
2024/05/16	12	78.46	0	0.00	78.20	12	11,869	0.10%
2024/05/15	1	78.01	1.2	78.20	77.80	-0.2	12,010	0.00%
2024/05/13	0	78.90	0	79.50	79.00	0	12,295	0.00%
2024/05/10	5	78.90	2	77.90	80.20	3	12,313	0.02%
2024/05/09	0	0.00	1	78.50	78.50	-1	12,257	-0.01%
2024/05/08	2	79.06	3	79.63	78.90	-1	12,211	-0.01%
2024/05/07	10	79.42	8	79.85	79.40	2	12,143	0.02%
2024/05/06	5	77.54	10	77.61	76.70	-5	12,002	-0.04%
2024/05/03	8	78.25	8	78.93	77.90	0	11,937	0.00%
2024/05/02	14	79.39	17	79.92	80.80	-3	11,850	-0.03%
2024/04/30	22	78.71	60	79.44	78.60	-38	11,784	-0.32%
2024/04/29	66.1	80.59	66	81.15	80.60	0.1	11,664	0.00%
2024/04/26	5	86.22	0	0.00	84.40	5	11,483	0.04%
2024/04/25	1	88.10	1	89.00	87.70	0	11,444	0.00%
2024/04/24	4	89.03	4	88.88	88.90	0	11,432	0.00%
2024/04/23	3	85.37	3	84.13	85.70	0	11,364	0.00%
2024/04/22	3	86.20	1	85.10	84.00	2	11,321	0.02%
2024/04/19	5.1	90.36	15	86.49	88.20	-9.9	11,250	-0.09%
2024/04/18	6	93.78	3	93.93	92.70	3	11,165	0.03%
2024/04/17	8	95.95	11.1	96.40	94.60	-3.1	11,110	-0.03%
2024/04/16	20.2	99.38	5.2	97.19	95.30	15	10,993	0.14%
2024/04/15	12.1	105.03	18.2	104.68	103.00	-6.1	10,764	-0.06%
2024/04/12	32	103.44	31.1	103.91	105.50	0.9	10,462	0.01%
2024/04/11	8.1	99.18	13	98.96	100.00	-5	10,027	-0.05%
2024/04/10	5	96.96	18.4	97.83	96.90	-13.4	9,887	-0.14%
2024/04/09	3	94.23	6	93.25	91.90	-3	9,666	-0.03%
2024/04/08	12.1	92.65	0	0.00	92.50	12.1	9,649	0.13%
2024/04/02	1	92.00	3.1	90.96	90.30	-2.1	9,599	-0.02%
2024/04/01	1.1	90.95	0	0.00	91.90	1.1	9,578	0.01%
2024/03/29	3	89.64	6	89.73	90.40	-3	9,612	-0.03%
2024/03/28	4	90.90	10	90.50	90.20	-6	9,614	-0.06%
2024/03/27	29	92.97	8	93.18	92.60	21	9,517	0.22%
2024/03/26	22	95.95	13	94.69	90.50	9	9,300	0.10%
2024/03/25	3.3	100.17	7	98.13	100.50	-3.7	8,985	-0.04%
2024/03/22	12	95.51	1	95.10	95.80	11	8,810	0.12%
2024/03/21	3	95.69	1	95.30	95.50	2	8,790	0.02%
2024/03/20	2.1	93.89	6	94.70	93.70	-3.9	8,748	-0.04%
2024/03/19	53	95.27	7	95.71	95.30	46	8,778	0.52%
2024/03/18	7	92.93	21	93.16	94.50	-14	8,682	-0.16%
2024/03/15	6	89.72	7.1	89.37	88.20	-1.1	8,610	-0.01%
2024/03/14	3	90.00	1	89.70	90.30	2	8,660	0.02%
2024/03/13	3.2	87.53	7.1	88.40	89.70	-3.9	8,588	-0.05%
2024/03/12	12	89.68	7	89.14	90.70	5	8,462	0.06%
2024/03/11	8	86.86	2	87.25	86.60	6	8,207	0.07%
2024/03/08	11.1	88.93	11.1	88.91	86.80	0.1	8,149	0.00%
2024/03/07	9.1	92.28	14	91.75	90.80	-4.9	7,935	-0.06%
2024/03/06	16	95.65	22	96.27	95.40	-6	7,726	-0.08%
2024/03/05	35.2	93.67	24	92.95	92.80	11.2	7,400	0.15%
2024/03/04	26.1	95.28	31.6	94.33	93.20	-5.5	7,097	-0.08%
2024/03/01	12.5	101.22	11	101.64	101.00	1.5	6,708	0.02%
2024/02/29	22	96.25	28.6	97.36	99.40	-6.6	6,317	-0.10%
2024/02/27	12	90.87	12	89.43	90.40	0	5,869	0.00%
2024/02/26	16	90.06	21	89.55	89.00	-5	5,572	-0.09%
2024/02/23	17	87.64	27	87.04	88.80	-10	5,168	-0.19%
2024/02/22	8.4	82.36	6.1	83.35	81.50	2.4	4,731	0.05%
2024/02/21	41.2	81.89	19	82.07	81.30	22.1	4,633	0.48%
2024/02/20	24.1	77.51	14	78.24	78.90	10.1	4,054	0.25%
2024/02/19	17.7	76.37	30	77.00	74.90	-12.3	3,753	-0.33%
2024/02/16	7	71.84	1.2	71.36	70.80	5.8	3,510	0.17%
2024/02/15	10.1	70.78	17.1	68.87	70.90	-7	3,357	-0.21%
2024/02/05	4.1	66.12	37	66.73	66.70	-32.9	3,386	-0.97%
2024/02/02	1	65.60	2	65.90	65.40	-1	3,491	-0.03%
2024/01/31	0	64.60	0	0.00	64.50	0	3,738	0.00%
2024/01/30	0	64.60	10	64.35	64.50	-10	3,956	-0.25%
2024/01/29	0	0.00	1	64.90	65.00	-1	3,978	-0.03%
2024/01/26	2.2	64.72	1	65.20	64.30	1.2	4,007	0.03%
2024/01/25	4.1	63.57	0	0.00	63.50	4.1	4,028	0.10%
2024/01/24	1	64.20	2	64.10	63.90	-1	4,085	-0.02%
2024/01/23	1.1	64.40	4	64.50	64.20	-2.9	4,218	-0.07%
2024/01/22	0	63.20	2	63.85	63.80	-2	4,290	-0.05%
2024/01/19	0.2	62.80	0	0.00	63.20	0.2	4,406	0.00%
2024/01/18	1	61.90	0	0.00	61.90	1	4,654	0.02%
2024/01/17	0	0.00	5.1	62.10	61.80	-5.1	4,860	-0.10%
2024/01/16	4.1	63.09	0	0.00	62.70	4.1	4,888	0.08%
2024/01/15	0	0.00	2	63.05	62.60	-2	4,996	-0.04%
2024/01/12	3	62.00	0	0.00	62.00	3	5,098	0.06%
2024/01/11	1	62.80	0	0.00	62.90	1	5,127	0.02%
2024/01/10	2	62.35	1	62.00	61.80	1	5,158	0.02%
2024/01/09	3	62.43	0	0.00	62.30	3	5,239	0.06%
2024/01/08	2	63.65	11.1	63.54	63.20	-9.1	5,257	-0.17%
2024/01/05	8.1	63.81	6	63.80	63.30	2.1	5,325	0.04%
2024/01/04	54.1	65.54	53	66.04	65.00	1.1	5,311	0.02%
2024/01/03	8	65.24	0	0.00	65.50	8	5,187	0.15%
2024/01/02	0	0.00	2.3	65.27	65.50	-2.3	5,241	-0.04%
2023/12/29	0	64.96	28	64.60	64.90	-28	5,195	-0.54%
2023/12/28	0.1	65.27	3	64.80	65.10	-2.9	5,195	-0.06%
2023/12/27	0.1	64.90	29	65.10	64.80	-28.9	5,197	-0.56%
2023/12/26	1	65.20	3	65.50	65.30	-2	5,220	-0.04%
2023/12/25	1	64.00	7	64.84	65.10	-6	5,170	-0.12%
2023/12/22	0.1	62.80	0	0.00	62.60	0.1	5,094	0.00%
2023/12/21	0.1	63.44	0	0.00	63.20	0.1	5,092	0.00%
2023/12/20	1.1	64.01	0	0.00	64.10	1.1	5,153	0.02%
2023/12/19	0	64.10	0	63.70	64.00	0	5,148	0.00%
2023/12/18	0.1	64.86	0.3	64.81	64.50	-0.3	5,125	-0.01%
2023/12/15	10.3	65.23	10	65.65	65.20	0.3	5,095	0.01%
2023/12/14	18.2	65.92	40	66.03	65.70	-21.8	5,046	-0.43%
2023/12/13	0	0.00	11.2	65.19	65.20	-11.2	4,892	-0.23%
2023/12/12	12.1	63.90	2.2	64.78	63.70	9.9	4,786	0.21%
2023/12/11	6	64.02	20	64.43	64.60	-14	4,686	-0.30%
2023/12/08	2	62.20	3	62.37	62.30	-1	4,564	-0.02%
2023/12/07	4	61.82	2	62.10	61.70	2	4,558	0.04%
2023/12/05	1	61.80	0	0.00	61.80	1	4,559	0.02%
2023/12/04	2	62.65	1	62.80	62.30	1	4,552	0.02%
2023/12/01	0	62.40	0	0.00	62.30	0	4,543	0.00%
2023/11/30	0.1	62.15	0	0.00	61.90	0.1	4,537	0.00%
2023/11/29	1	62.40	1	62.40	62.70	0	4,519	0.00%
2023/11/28	1	62.20	1	62.00	61.90	0	4,517	0.00%
2023/11/27	1	61.00	1	61.10	60.90	0	4,509	0.00%
2023/11/24	1.1	61.81	3.1	62.33	61.60	-2	4,476	-0.04%
2023/11/22	3	63.10	5	63.10	63.10	-2	4,393	-0.05%
2023/11/21	2.1	62.53	2	63.00	62.90	0.1	4,377	0.00%
2023/11/20	5.4	62.41	21	63.10	62.40	-15.6	4,337	-0.36%
2023/11/17	5.3	63.43	1.1	63.36	63.70	4.2	4,238	0.10%
2023/11/16	12.2	63.59	0	0.00	63.70	12.2	4,185	0.29%
2023/11/15	8.2	65.51	5	65.34	66.00	3.2	4,057	0.08%
2023/11/14	1.1	63.62	0	0.00	63.70	1.1	3,904	0.03%
2023/11/13	15.5	63.88	9.1	63.42	63.00	6.4	3,859	0.17%
2023/11/10	23.1	67.35	23	67.79	67.30	0.1	3,577	0.00%
2023/11/09	2.1	67.05	5	66.50	66.30	-3	3,361	-0.09%
2023/11/08	13.1	67.41	5	67.40	66.10	8.1	3,285	0.25%
2023/11/07	12	67.68	21	67.66	67.50	-9	3,088	-0.29%
2023/11/06	2	65.40	0.1	66.00	65.40	1.9	2,877	0.07%
2023/11/03	1.2	66.64	1	65.90	66.20	0.2	2,848	0.01%
2023/11/02	4	65.95	7	65.54	66.30	-3	2,814	-0.11%
2023/11/01	4.2	63.03	10	62.90	63.30	-5.8	2,753	-0.21%
2023/10/31	25	64.68	26	64.32	63.10	-1	2,704	-0.04%
2023/10/30	7	66.26	11.3	66.79	67.10	-4.3	2,619	-0.16%
2023/10/27	19.1	67.83	11	67.60	67.00	8.1	2,547	0.32%
2023/10/26	32.2	68.02	11	67.50	66.70	21.2	2,462	0.86%
2023/10/25	107.1	67.26	15.3	66.96	67.50	91.9	2,338	3.93%	大買/
2023/10/24	11	64.50	28	64.45	65.00	-17	2,187	-0.78%
2023/10/23	19	66.29	44.2	65.05	64.40	-25.2	2,252	-1.12%
2023/10/20	55	65.46	11.2	64.95	66.10	43.8	2,173	2.01%
2023/10/19	0	0.00	1.2	64.52	64.40	-1.2	2,119	-0.06%
2023/10/18	2.2	64.42	2	64.50	63.50	0.2	2,118	0.01%
2023/10/17	2	65.80	59	65.46	64.50	-57	2,148	-2.65%
2023/10/16	55	65.39	3	65.37	65.20	52	2,104	2.47%
2023/10/13	3.6	64.63	34.2	64.73	64.90	-30.6	2,167	-1.41%
2023/10/12	34	64.50	13	64.21	64.40	21	2,325	0.90%
2023/10/11	4.2	63.73	3	63.93	63.60	1.2	2,283	0.05%
2023/10/06	1.1	63.60	3	64.37	63.40	-2	2,241	-0.09%
2023/10/05	3	62.50	1	62.20	62.20	2	2,210	0.09%
2023/10/04	4	62.10	10	61.80	62.40	-6	2,233	-0.27%
2023/10/03	0	0.00	2	63.10	62.70	-2	2,268	-0.09%
2023/10/02	0	0.00	15	62.91	63.50	-15	2,296	-0.65%
2023/09/28	7	62.10	22	62.09	61.70	-15	2,423	-0.62%
2023/09/27	3	60.90	1	61.40	61.80	2	2,452	0.08%
2023/09/25	1	60.60	5.1	61.42	61.50	-4.1	2,489	-0.16%
2023/09/20	2	58.75	6	58.62	58.60	-4	2,431	-0.16%
2023/09/19	0	0.00	6	59.43	58.50	-6	2,494	-0.24%
2023/09/18	0	0.00	4	59.00	59.00	-4	2,520	-0.16%
2023/09/15	1	58.70	0	0.00	58.90	1	2,649	0.04%
2023/09/14	0	0.00	1	59.20	59.10	-1	2,889	-0.03%
2023/09/13	0	0.00	1	58.30	58.80	-1	2,923	-0.03%
2023/09/12	9	57.37	12	57.75	57.70	-3	2,935	-0.10%
2023/09/11	6	57.25	0	0.00	56.30	6	2,954	0.20%
2023/09/08	9	57.06	3	57.10	57.10	6	2,980	0.20%
2023/09/07	21	58.77	0	0.00	58.00	21	3,029	0.69%
2023/09/05	5	58.70	0	0.00	58.60	5	3,052	0.16%
2023/08/30	0	0.00	2	56.90	56.90	-2	3,248	-0.06%
2023/08/28	0	0.00	0.3	55.83	55.40	-0.3	3,268	-0.01%
2023/08/25	0.3	56.50	0	0.00	56.20	0.3	3,275	0.01%
2023/08/24	2	55.70	0.1	56.30	55.60	1.9	3,280	0.06%
2023/08/23	1	55.50	5	56.60	56.80	-4	3,293	-0.12%
2023/08/22	0.1	54.80	0.1	55.07	55.80	0	3,302	0.00%
2023/08/21	0	0.00	3	54.90	54.60	-3	3,331	-0.09%
2023/08/18	2.1	55.40	6	55.58	55.30	-3.9	3,346	-0.12%
2023/08/17	1	53.00	4	53.75	54.80	-3	3,340	-0.09%
2023/08/16	0	0.00	1	53.70	53.80	-1	3,341	-0.03%
2023/08/15	2	53.50	0	0.00	53.30	2	3,354	0.06%
2023/08/14	4.1	53.93	4	54.33	52.80	0.1	3,359	0.00%
2023/08/11	1.1	56.33	0	0.00	56.30	1.1	3,321	0.03%
2023/08/10	0	58.00	0	0.00	56.80	0	3,316	0.00%
2023/08/08	0	58.50	0	0.00	58.10	0	3,326	0.00%
2023/08/04	1	59.10	0	0.00	59.20	1	3,354	0.03%
2023/08/02	2	60.30	2	60.30	58.80	0	3,383	0.00%
2023/07/31	1	63.40	4	62.45	61.60	-3	3,364	-0.09%
2023/07/28	45	64.76	39	64.15	63.30	6	3,331	0.18%
2023/07/27	7	62.66	32.2	62.85	62.70	-25.2	3,219	-0.78%
2023/07/26	28.3	62.76	23	62.75	63.60	5.3	3,186	0.17%
2023/07/25	10	61.51	7.5	61.43	61.80	2.5	3,119	0.08%
2023/07/24	5	60.98	3	61.87	61.10	2	3,107	0.06%
2023/07/21	3	63.23	1	63.30	63.10	2	3,077	0.06%
2023/07/20	12.5	64.14	3	63.77	64.00	9.5	3,084	0.31%
2023/07/19	6	62.77	35	63.29	62.30	-29	3,035	-0.96%
2023/07/18	37.1	65.18	14	63.28	63.30	23.1	3,112	0.74%
2023/07/17	20	64.49	60	64.39	65.30	-40	3,122	-1.28%
2023/07/14	3	61.77	1.2	62.22	61.70	1.8	2,916	0.06%
2023/07/13	3	62.03	0	0.00	61.10	3	2,977	0.10%
2023/07/12	3	63.60	4	63.35	62.50	-1	3,030	-0.03%
2023/07/11	0	0.00	13	62.20	63.20	-13	2,995	-0.43%
2023/07/10	4	62.88	4	62.00	62.10	0	3,021	0.00%
2023/07/07	0	0.00	7	62.70	63.00	-7	3,031	-0.23%
2023/07/06	72	64.13	14	64.00	64.00	58	3,037	1.91%
2023/07/05	0	0.00	1	62.60	62.50	-1	2,990	-0.03%
2023/07/04	8	61.99	6	61.82	62.10	2	2,974	0.07%
2023/06/30	1	59.40	0	0.00	59.80	1	2,976	0.03%
2023/06/28	3	59.50	0	0.00	59.30	3	3,038	0.10%
2023/06/27	2	60.20	5.4	60.31	59.00	-3.4	3,062	-0.11%
2023/06/26	3	62.13	3	61.87	61.90	0	3,056	0.00%
2023/06/21	8.1	62.83	1.1	62.91	63.30	7	3,078	0.23%
2023/06/20	10.5	62.22	26	62.71	63.60	-15.5	3,020	-0.51%
2023/06/19	16	59.75	1	59.00	60.40	15	3,026	0.50%
2023/06/16	3	59.00	0	0.00	58.70	3	3,061	0.10%
2023/06/14	1	58.80	0	0.00	58.70	1	3,138	0.03%
2023/06/13	5	59.58	5	59.58	59.50	0	3,174	0.00%
2023/06/12	2	57.45	2	57.50	57.60	0	3,179	0.00%
2023/06/09	1	58.50	0	0.00	58.30	1	3,230	0.03%
2023/06/08	0	0.00	2	58.30	57.80	-2	3,293	-0.06%
2023/06/07	5	58.48	4	58.10	58.20	1	3,433	0.03%
2023/06/06	12	59.69	10	58.72	58.80	2	3,632	0.06%
2023/06/05	5	57.32	2.3	56.89	57.30	2.8	3,687	0.07%
2023/06/02	0.1	57.20	0	0.00	57.20	0.1	3,874	0.00%
2023/06/01	0	57.10	0	0.00	56.40	0	3,981	0.00%
2023/05/31	1	56.90	0	0.00	56.80	1	4,032	0.02%
2023/05/30	0	56.80	0	0.00	56.60	0	4,062	0.00%
2023/05/26	1	56.00	2	55.70	55.70	-1	4,186	-0.02%
2023/05/25	1.2	56.64	0	0.00	56.40	1.2	4,317	0.03%
2023/05/24	2	57.75	0	0.00	57.70	2	4,456	0.04%
2023/05/23	0	58.50	0	0.00	58.40	0	4,643	0.00%
2023/05/22	1	57.90	0	0.00	57.90	1	5,045	0.02%
2023/05/19	3	58.20	0	0.00	57.80	3	5,208	0.06%
2023/05/18	2	58.90	2	59.10	58.60	0	5,419	0.00%
2023/05/17	0	0.00	1	58.50	58.40	-1	5,527	-0.02%
2023/05/16	0	0.00	1	58.20	58.30	-1	5,827	-0.02%
2023/05/15	1.1	57.72	3	58.00	57.80	-1.9	6,047	-0.03%
2023/05/12	0	57.90	0	0.00	58.60	0	6,068	0.00%
2023/05/11	2	57.95	0	0.00	57.90	2	6,072	0.03%
2023/05/10	0	0.00	1	60.60	59.80	-1	6,056	-0.02%
2023/05/09	1.1	59.49	2	59.40	59.40	-0.9	6,033	-0.01%
2023/05/08	0	0.00	12	61.16	60.60	-12	6,001	-0.20%
2023/05/05	0	0.00	1	61.10	60.70	-1	5,994	-0.02%
2023/05/04	5.2	60.32	1.5	60.70	60.60	3.7	5,989	0.06%
2023/05/03	1	60.60	0	0.00	60.70	1	6,004	0.02%
2023/05/02	6.5	61.54	2	61.80	61.50	4.5	5,986	0.08%
2023/04/28	3	61.17	2	61.60	61.00	1	5,973	0.02%
2023/04/27	1	60.80	1	61.60	60.60	0	5,942	0.00%
2023/04/25	5	60.36	3	60.77	60.70	2	5,893	0.03%
2023/04/24	3	61.73	1	62.10	61.70	2	5,841	0.03%
2023/04/21	6.2	61.73	3	62.27	61.00	3.2	5,807	0.06%
2023/04/20	16	66.21	2	66.80	63.80	14	5,688	0.25%
2023/04/19	17	68.35	89	68.40	68.10	-72	5,554	-1.30%
2023/04/18	9	70.76	3	70.03	69.00	6	5,520	0.11%
2023/04/17	49	72.44	29	71.86	71.80	20	5,433	0.37%
2023/04/14	5	70.20	0	0.00	70.50	5	5,329	0.09%
2023/04/13	30	70.32	43	70.52	69.30	-13	5,295	-0.25%
2023/04/12	37	71.46	4	71.20	71.40	33	5,228	0.63%
2023/04/11	48.9	70.69	10	70.61	71.00	38.9	5,169	0.75%
2023/04/10	17.1	70.63	3	70.10	71.30	14.1	5,105	0.28%
2023/04/07	1	67.80	1	69.00	68.40	0	4,979	0.00%
2023/04/06	1	68.00	1	68.00	68.10	0	4,942	0.00%
2023/03/31	1	67.70	1	67.90	68.60	0	4,921	0.00%
2023/03/30	2	67.60	3	67.70	67.70	-1	4,866	-0.02%
2023/03/29	21	69.09	54	68.11	67.50	-33	4,835	-0.68%
2023/03/28	42	68.00	36	67.50	68.20	6	4,812	0.12%
2023/03/27	0	0.00	2	68.30	68.20	-2	4,786	-0.04%
2023/03/24	8	69.68	4	70.10	69.40	4	4,732	0.08%
2023/03/23	8	68.96	0	0.00	69.20	8	4,681	0.17%
2023/03/22	39	70.43	11	72.10	69.80	28	4,616	0.61%
2023/03/21	4	71.27	5	71.52	71.00	-1	4,377	-0.02%
2023/03/20	4	71.00	2	70.20	70.30	2	4,306	0.05%
2023/03/16	0	67.00	0	0.00	66.90	0	4,232	0.00%
2023/03/15	1	69.70	7	69.94	69.90	-6	4,254	-0.14%
2023/03/14	4	69.40	4	69.58	69.20	0	4,288	0.00%
2023/03/13	0	0.00	2	67.30	68.60	-2	4,258	-0.05%
2023/03/10	2	70.01	36	68.73	69.00	-34	4,188	-0.81%
2023/03/09	18	72.16	77	74.03	71.50	-59	4,039	-1.46%
2023/03/08	14	71.86	7	73.29	73.90	7	3,810	0.18%
2023/03/07	103	71.98	9.1	72.69	72.30	93.9	3,645	2.58%	大買/
2023/03/06	3	72.13	3	72.37	71.30	0	3,453	0.00%
2023/03/03	1	72.40	1	72.10	72.00	0	3,347	0.00%
2023/03/02	4	73.43	4	73.03	73.20	0	3,299	0.00%
2023/03/01	3	73.77	12	74.32	74.30	-9	3,269	-0.28%
2023/02/24	6	75.23	1	74.30	74.10	5	3,228	0.15%
2023/02/23	3	75.23	15	75.74	76.00	-12	3,159	-0.38%
2023/02/22	3	74.10	2	73.60	73.30	1	3,022	0.03%
2023/02/21	7	74.43	6.3	74.36	75.40	0.7	2,863	0.02%
2023/02/20	63.3	73.41	96	72.35	73.40	-32.7	2,672	-1.22%
2023/02/17	38	69.70	49	69.67	70.30	-11	2,289	-0.48%
2023/02/16	14	69.62	13.1	69.65	70.30	0.9	2,180	0.04%
2023/02/15	9	66.32	5	66.80	67.30	4	1,986	0.20%
2023/02/14	78.1	65.75	27.1	66.08	66.10	51	1,873	2.72%
2023/02/13	7.2	63.49	18	62.49	63.80	-10.8	1,588	-0.68%
2023/02/10	3	59.70	2	60.00	59.90	1	1,385	0.07%
2023/02/08	0	0.00	1	59.10	59.40	-1	1,389	-0.07%
2023/02/07	0	58.50	0	0.00	58.70	0	1,388	0.00%
2023/02/06	0	58.10	0	0.00	58.10	0	1,394	0.00%
2023/02/03	1	58.30	0	0.00	58.10	1	1,391	0.07%
2023/02/02	2	57.95	0	0.00	57.40	2	1,382	0.14%
2023/02/01	0	0.00	2	57.00	58.00	-2	1,382	-0.14%
2023/01/31	0	0.00	7	56.24	56.60	-7	1,368	-0.51%
2023/01/09	0	0.00	1	53.30	53.50	-1	1,458	-0.07%
2023/01/06	5	52.70	0	0.00	52.70	5	1,470	0.34%
2023/01/05	0.1	53.60	1	52.70	52.80	-0.9	1,520	-0.06%
2023/01/04	1	53.60	0	0.00	53.40	1	1,545	0.06%
2022/12/30	0	0.00	0	53.00	53.00	0	1,602	0.00%
2022/12/29	2	52.20	1	52.30	52.90	1	1,646	0.06%
2022/12/28	0	52.40	0	0.00	52.00	0	1,716	0.00%
2022/12/22	0	0.00	4	54.00	54.10	-4	2,012	-0.20%
2022/12/20	2	54.85	1	53.60	53.50	1	2,284	0.04%
2022/12/19	3	55.73	0	0.00	55.50	3	2,301	0.13%
2022/12/15	2	56.00	5	56.00	55.90	-3	2,422	-0.12%
2022/12/14	6	55.53	0	0.00	55.40	6	2,462	0.24%
2022/12/13	3	55.40	1	55.60	55.30	2	2,530	0.08%
2022/12/12	0	0.00	15	55.13	56.00	-15	2,569	-0.58%
2022/12/09	3	55.60	0	0.00	55.50	3	2,591	0.12%
2022/12/08	10	56.60	0	0.00	56.20	10	2,559	0.39%
2022/12/07	2	58.30	14	57.61	56.60	-12	2,553	-0.47%
2022/12/06	21	60.71	19	59.76	60.00	2	2,468	0.08%
2022/12/05	3	58.93	0	0.00	58.80	3	2,392	0.13%
2022/12/02	1	58.20	1	58.20	57.90	0	2,367	0.00%
2022/11/30	1	57.90	30	57.90	57.90	-29	2,382	-1.22%
2022/11/29	33	57.80	5	57.60	57.60	28	2,394	1.17%
2022/11/28	1	56.00	1	55.90	56.80	0	2,379	0.00%
2022/11/25	0	0.00	2	56.60	56.50	-2	2,388	-0.08%
2022/11/24	3	56.90	2	56.80	56.70	1	2,387	0.04%
2022/11/22	9	56.76	10	56.61	56.50	-1	2,417	-0.04%
2022/11/21	6	57.20	1	56.40	57.30	5	2,434	0.21%
2022/11/18	1	56.00	1	56.70	55.80	0	2,433	0.00%
2022/11/17	0	0.00	1	56.00	56.20	-1	2,600	-0.04%
2022/11/16	1	56.00	1	55.10	56.00	0	2,691	0.00%
2022/11/15	1	55.80	0	0.00	55.40	1	2,716	0.04%
2022/11/14	12	56.01	25	56.62	56.10	-13	2,794	-0.47%
2022/11/11	10	55.73	11	55.78	56.00	-1	2,750	-0.04%
2022/11/09	2	55.50	0	0.00	55.80	2	2,785	0.07%
2022/11/08	0	0.00	4	55.45	55.40	-4	2,866	-0.14%
2022/11/07	0	0.00	2	56.15	55.60	-2	2,889	-0.07%
2022/11/04	0	0.00	2	55.00	54.80	-2	2,906	-0.07%
2022/11/03	0	0.00	2	54.55	54.70	-2	2,997	-0.07%
2022/11/02	2	53.85	1	53.50	54.00	1	3,097	0.03%
2022/10/31	1	52.00	2	52.05	52.20	-1	3,145	-0.03%
2022/10/27	0	0.00	1	49.80	50.80	-1	3,186	-0.03%
2022/10/26	1	48.60	0	0.00	48.10	1	3,182	0.03%
2022/10/25	0	0.00	3	50.37	50.10	-3	3,150	-0.10%
2022/10/24	2	51.45	1	51.10	51.10	1	3,163	0.03%
2022/10/19	0	0.00	1	52.00	52.00	-1	3,180	-0.03%
2022/10/18	2	52.10	1	52.00	52.10	1	3,177	0.03%
2022/10/17	1	51.00	0	51.00	51.30	1	3,179	0.03%
2022/10/14	0	0.00	4	51.88	51.30	-4	3,179	-0.13%
2022/10/13	8	51.68	6	50.77	50.20	2	3,180	0.06%
2022/10/12	5	54.10	2	53.85	53.70	3	3,134	0.10%
2022/10/11	5	55.10	1.1	55.03	54.70	4	3,121	0.13%
2022/10/07	0	0.00	9	57.18	57.10	-9	3,123	-0.29%
2022/10/06	17	56.75	3	56.37	57.10	14	3,113	0.45%
2022/10/05	8	56.55	14	57.19	57.40	-6	3,079	-0.19%
2022/10/04	6	55.58	12.1	57.07	56.10	-6.1	3,017	-0.20%
2022/10/03	8	57.33	2	56.75	55.80	6	2,939	0.20%
2022/09/30	3	57.53	3	57.03	58.00	0	2,897	0.00%
2022/09/29	5.1	56.80	17	56.75	56.60	-12	2,849	-0.42%
2022/09/28	17	56.45	8	55.10	54.30	9	2,772	0.32%
2022/09/27	13.1	57.89	17	58.28	59.10	-3.9	2,616	-0.15%
2022/09/26	7	57.20	11	56.69	56.20	-4	2,513	-0.16%
2022/09/23	18	58.32	11	57.76	57.70	7	2,494	0.28%
2022/09/22	15	58.25	23	57.95	58.00	-8	2,450	-0.33%
2022/09/21	9	57.39	9	57.76	57.30	0	2,374	0.00%
2022/09/20	22	57.40	4	56.90	56.60	18	2,332	0.77%
2022/09/19	2	54.82	0	0.00	56.80	2	2,285	0.09%
2022/09/16	0	55.40	2	56.30	55.20	-2	2,292	-0.09%
2022/09/15	0	55.40	0	0.00	55.00	0	2,272	0.00%
2022/09/13	0	0.00	1	55.30	55.50	-1	2,340	-0.04%
2022/09/12	0	0.00	10	55.86	55.90	-10	2,358	-0.42%
2022/09/08	6	54.88	0	0.00	55.10	6	2,357	0.25%
2022/09/06	2	56.05	0	0.00	54.50	2	2,385	0.08%
2022/09/05	1	56.60	0.1	56.20	56.20	0.9	2,393	0.04%
2022/09/01	0	0.00	3	56.30	55.70	-3	2,514	-0.12%
2022/08/30	0	0.00	0.1	57.20	57.00	-0.1	2,689	0.00%
2022/08/25	1	58.00	1.3	58.05	58.00	-0.3	2,682	-0.01%
2022/08/24	10	60.29	1	58.30	57.80	9	2,703	0.33%
2022/08/23	6.3	59.30	8	59.23	59.70	-1.7	2,570	-0.07%
2022/08/22	1	56.90	3.2	57.05	56.60	-2.2	2,540	-0.09%
2022/08/19	2	58.05	2	59.40	57.50	0	2,564	0.00%
2022/08/17	1	57.30	1	58.20	58.20	0	2,481	0.00%
2022/08/16	0.1	58.30	7	58.37	57.80	-7	2,509	-0.28%
2022/08/15	6.2	57.79	28	58.02	58.60	-21.8	2,567	-0.85%
2022/08/12	15	57.03	6	57.30	57.30	9	2,564	0.35%
2022/08/11	15.1	56.05	4	55.93	55.70	11.1	2,688	0.41%
2022/08/10	17	57.71	8	57.76	57.10	9	2,939	0.31%
2022/08/09	9	56.80	3	57.30	57.80	6	3,168	0.19%
2022/08/08	0	0.00	0	56.20	56.10	0	3,072	0.00%
2022/08/05	0	55.10	2	54.85	55.30	-2	3,055	-0.06%
2022/08/04	1	54.10	8	52.98	53.50	-7	3,020	-0.23%
2022/08/03	3	54.80	0	0.00	54.90	3	2,989	0.10%
2022/08/02	8	53.86	0	0.00	54.10	8	2,946	0.27%
2022/07/29	0	0.00	1	54.00	54.10	-1	2,941	-0.03%
2022/07/28	0	0.00	1	52.40	53.00	-1	2,923	-0.03%
2022/07/26	2	53.65	1	53.20	53.10	1	2,939	0.03%
2022/07/22	1	54.30	0	0.00	54.50	1	2,950	0.03%
2022/07/21	0	54.00	2	54.30	54.30	-2	2,947	-0.07%
2022/07/19	1	53.90	2	54.10	54.10	-1	2,982	-0.03%
2022/07/18	2	54.00	0	0.00	54.20	2	3,005	0.07%
2022/07/11	1	52.40	0	0.00	52.20	1	2,930	0.03%
2022/07/07	0	0.00	1	51.40	51.60	-1	2,901	-0.03%
2022/07/06	1	50.20	0	0.00	50.20	1	2,898	0.03%
2022/07/01	1	50.10	18	50.17	50.10	-17	2,885	-0.59%
2022/06/30	1	52.60	5	51.24	51.00	-4	2,862	-0.14%
2022/06/27	2	53.20	2	53.50	53.50	0	2,835	0.00%
2022/06/24	1	53.20	1	53.20	53.20	0	2,811	0.00%
2022/06/23	0	0.00	1	50.90	51.20	-1	2,755	-0.04%
2022/06/22	1	52.10	1	51.20	50.70	0	2,742	0.00%
2022/06/17	2	51.65	1	51.50	52.20	1	2,657	0.04%
2022/06/16	1	52.20	0	0.00	52.20	1	2,639	0.04%
2022/06/14	4	52.90	0	0.00	53.80	4	2,581	0.15%
2022/06/13	1	53.40	3	54.03	53.50	-2	2,543	-0.08%
2022/06/10	14	57.89	4	57.05	56.90	10	2,476	0.40%
2022/06/09	3	58.33	10	58.45	59.00	-7	2,386	-0.29%
2022/06/08	18	57.32	11	57.79	57.00	7	2,281	0.31%
2022/06/06	7	57.10	1	57.40	56.10	6	2,170	0.28%
2022/06/02	3	56.93	3.1	57.03	57.10	-0.1	2,163	0.00%
2022/06/01	2	57.90	2	57.20	57.10	0	2,135	0.00%
2022/05/31	1	57.20	1	56.80	57.40	0	2,085	0.00%
2022/05/30	3	56.43	1.1	56.71	56.90	2	2,063	0.09%
2022/05/27	0	0.00	0	55.10	55.80	0	2,011	0.00%
2022/05/26	0	54.20	1	53.50	53.50	-1	1,955	-0.05%
2022/05/25	2	53.95	0	0.00	54.20	2	1,939	0.10%
2022/05/24	0.1	53.80	0	0.00	54.00	0.1	1,926	0.00%
2022/05/23	1	54.90	1	54.50	54.70	0	1,872	0.00%
2022/05/20	7	56.86	8	56.60	56.90	-1	1,767	-0.06%
2022/05/19	21	56.33	18	56.86	57.30	3	1,681	0.18%
2022/05/18	41	56.41	45.1	55.89	57.30	-4.1	1,520	-0.27%
2022/05/17	15	55.65	12.1	55.83	55.80	3	1,201	0.25%
2022/05/16	0.1	52.00	0	0.00	52.40	0.1	870	0.01%
2022/05/13	0	0.00	4	51.40	51.60	-4	846	-0.47%
2022/05/12	0	0.00	10	51.00	50.20	-10	830	-1.20%
2022/05/09	0	0.00	17	50.58	51.00	-17	818	-2.08%
2022/05/05	1	52.80	1	52.60	52.60	0	795	0.00%
2022/05/04	2	53.00	0	0.00	52.60	2	801	0.25%
2022/05/03	0	0.00	1	52.60	52.70	-1	758	-0.13%
2022/04/29	1	52.30	1	51.70	51.60	0	757	0.00%
2022/04/27	0	0.00	3	52.10	52.20	-3	733	-0.41%
2022/04/25	0	0.00	7	52.56	52.50	-7	679	-1.03%
2022/04/22	6	52.87	2	52.60	53.00	4	635	0.63%
2022/04/21	10	51.68	0	0.00	51.50	10	612	1.63%
2022/04/20	0	0.00	6	50.52	50.70	-6	610	-0.98%
2022/04/19	0	49.75	0	0.00	49.95	0	625	0.00%
2022/04/18	0	49.75	0	0.00	49.60	0	704	0.00%
2022/04/15	2	50.10	0	0.00	50.00	2	708	0.28%
2022/04/13	0	0.00	5	50.38	50.00	-5	714	-0.70%
2022/04/12	8	49.43	0	0.00	49.50	8	713	1.12%
2022/04/07	0	52.40	1	52.10	50.80	-1	722	-0.14%
2022/03/30	0	0.00	1	52.80	52.50	-1	794	-0.13%
2022/03/22	0	0.00	15	52.78	52.70	-15	785	-1.91%
2022/03/21	0	51.80	3	51.90	51.90	-3	776	-0.39%
2022/03/18	0	0.00	1	51.50	51.50	-1	779	-0.13%
2022/03/11	0	0.00	1	50.60	50.30	-1	825	-0.12%
2022/03/10	1	50.90	0	0.00	51.00	1	835	0.12%
2022/03/09	3	49.80	0	0.00	49.90	3	840	0.36%
2022/03/08	3	49.60	0	0.00	49.70	3	845	0.35%
2022/03/07	4	50.85	0	0.00	51.00	4	836	0.48%
2022/03/02	0	0.00	1	53.40	53.60	-1	833	-0.12%
2022/02/22	0	0.00	1	51.90	52.20	-1	841	-0.12%
2022/02/18	0	0.00	1	52.40	52.40	-1	863	-0.12%
2022/02/17	1	51.80	0	0.00	51.60	1	902	0.11%
2022/02/16	1	51.40	1	52.10	51.40	0	1,070	0.00%
2022/02/15	1	51.00	0	0.00	50.90	1	1,175	0.09%
2022/02/14	0	0.00	1	50.90	51.00	-1	1,261	-0.08%
2022/02/11	1	52.20	0	0.00	52.20	1	1,464	0.07%
2022/02/07	0	0.00	0	50.00	50.20	0	1,812	0.00%
2022/01/26	3.1	49.71	0	0.00	49.50	3.1	1,846	0.17%
2022/01/25	2	50.20	1	50.10	50.10	1	1,864	0.05%
2022/01/24	0	50.60	0	0.00	50.50	0	1,887	0.00%
2022/01/21	3	51.30	0	0.00	51.20	3	1,891	0.16%
2022/01/19	0	0.00	1	52.00	51.90	-1	1,933	-0.05%
2022/01/18	0	0.00	1	52.00	52.00	-1	1,945	-0.05%
2022/01/17	1	51.80	0	0.00	51.80	1	1,962	0.05%
2022/01/14	0	0.00	1	51.90	51.70	-1	1,967	-0.05%
2022/01/13	0	0.00	2	52.10	52.00	-2	1,969	-0.10%
2022/01/11	8	53.50	6	53.62	52.60	2	1,962	0.10%
2022/01/06	0	0.00	2	52.20	52.10	-2	1,933	-0.10%
2022/01/04	1	52.00	2	52.15	52.20	-1	1,946	-0.05%
2021/12/30	0	0.00	2	53.00	52.80	-2	1,947	-0.10%
2021/12/27	4	53.10	0	0.00	52.80	4	1,978	0.20%
2021/12/24	0	0.00	2	53.50	53.40	-2	1,988	-0.10%
2021/12/22	0	0.00	2	52.00	52.30	-2	1,941	-0.10%
2021/12/21	0	0.00	2	51.30	51.60	-2	1,946	-0.10%
2021/12/17	1	51.20	2	51.30	51.30	-1	1,972	-0.05%
2021/12/13	0	0.00	2	53.30	52.50	-2	1,978	-0.10%
2021/12/10	0	0.00	2	52.65	53.00	-2	1,968	-0.10%
2021/12/08	0	0.00	1	51.90	52.00	-1	1,966	-0.05%
2021/12/07	0	0.00	1	51.80	51.60	-1	1,958	-0.05%
2021/12/06	1	51.10	0	0.00	51.30	1	1,962	0.05%
2021/12/03	2	51.30	0	0.00	51.50	2	1,966	0.10%
2021/12/02	1	51.30	11	51.30	51.20	-10	1,979	-0.51%
2021/11/29	0	0.00	1	51.50	51.40	-1	2,040	-0.05%
2021/11/26	1	52.50	0	0.00	52.30	1	2,044	0.05%
2021/11/25	2	53.00	0	0.00	52.80	2	2,041	0.10%
2021/11/23	0	0.00	1	53.00	53.00	-1	2,172	-0.05%
2021/11/19	4	52.90	1.1	52.80	52.80	3	2,204	0.13%
2021/11/16	2	53.45	4	53.70	53.20	-2	2,207	-0.09%
2021/11/15	7	54.69	16	53.94	54.10	-9	2,186	-0.41%
2021/11/12	10.1	57.13	3	57.77	57.90	7.1	2,056	0.34%
2021/11/11	11	57.06	1	56.90	56.70	10	1,985	0.50%
2021/11/10	6	57.58	7	57.60	58.50	-1	1,950	-0.05%
2021/11/09	13	56.52	6	56.05	57.10	7	1,784	0.39%
2021/11/08	3	52.33	0	0.00	52.60	3	1,559	0.19%
2021/11/05	2	52.90	2	52.55	52.60	0	1,586	0.00%
2021/11/04	2	53.10	0	0.00	53.20	2	1,623	0.12%
2021/11/03	2	55.00	0	0.00	54.60	2	1,641	0.12%
2021/11/02	0	0.00	2	54.45	54.10	-2	1,653	-0.12%
2021/10/27	1	56.40	1	56.30	55.90	0	2,148	0.00%
2021/10/26	0	0.00	2	55.10	54.90	-2	2,232	-0.09%
2021/10/25	0	0.00	1	55.30	55.60	-1	2,551	-0.04%
2021/10/22	1	53.70	0	0.00	54.20	1	2,893	0.03%
2021/10/21	0	0.00	1	55.30	54.20	-1	3,575	-0.03%
2021/10/20	1	55.00	0	0.00	54.80	1	4,227	0.02%
2021/10/18	2	54.50	0	0.00	54.70	2	5,105	0.04%
2021/10/15	0	0.00	1	54.00	55.40	-1	5,501	-0.02%
2021/10/14	0	0.00	1	51.80	52.20	-1	5,488	-0.02%
2021/10/13	0	0.00	4	52.00	52.30	-4	5,511	-0.07%
2021/10/06	1	52.70	0	0.00	52.20	1	5,634	0.02%
2021/10/05	0	0.00	3	52.00	52.10	-3	5,676	-0.05%
2021/10/01	1	53.50	0	0.00	51.80	1	5,676	0.02%
2021/09/30	0	0.00	10	53.40	53.60	-10	5,678	-0.18%
2021/09/27	0	0.00	1	54.60	54.90	-1	5,774	-0.02%
2021/09/23	1	52.80	0	0.00	52.90	1	6,082	0.02%
2021/09/22	0	0.00	4	53.00	53.00	-4	6,254	-0.06%
2021/09/15	2	54.20	1	54.20	54.00	1	6,302	0.02%
2021/09/14	10	54.85	0	0.00	54.20	10	6,305	0.16%
2021/09/13	0	0.00	2	56.00	55.10	-2	6,303	-0.03%
2021/09/10	1	55.30	0	0.00	55.50	1	6,311	0.02%
2021/09/09	0	0.00	1	55.10	55.70	-1	6,317	-0.02%
2021/09/08	2	53.80	4	53.85	54.10	-2	6,323	-0.03%
2021/09/07	0	0.00	2	54.40	53.60	-2	6,324	-0.03%
2021/09/06	1	55.60	5	55.76	55.10	-4	6,311	-0.06%
2021/09/03	5	57.32	1	57.00	57.20	4	6,312	0.06%
2021/09/02	6	58.23	6	58.40	57.20	0	6,308	0.00%
2021/09/01	1	57.00	1	57.40	57.20	0	6,278	0.00%
2021/08/31	1	56.60	1	56.60	56.40	0	6,265	0.00%
2021/08/30	6	56.85	1	56.60	56.70	5	6,266	0.08%
2021/08/27	5	59.00	6.5	59.15	57.80	-1.5	6,250	-0.02%
2021/08/25	0	0.00	2	56.20	56.60	-2	6,141	-0.03%
2021/08/24	2	54.65	0	0.00	54.00	2	6,116	0.03%
2021/08/23	2	55.00	0	0.00	54.70	2	6,123	0.03%
2021/08/20	1	52.50	1.1	53.14	52.10	-0.1	6,108	0.00%
2021/08/19	2.5	53.96	0	0.00	53.20	2.5	6,093	0.04%
2021/08/18	1.1	55.18	1	54.40	56.00	0.1	6,077	0.00%
2021/08/17	1	53.90	2	54.45	53.80	-1	6,067	-0.02%
2021/08/16	0	0.00	2	53.30	53.00	-2	6,050	-0.03%
2021/08/13	3	56.33	11	55.60	55.30	-8	6,031	-0.13%
2021/08/12	3	56.50	2	56.20	56.30	1	6,009	0.02%
2021/08/09	5	58.52	3.1	58.60	57.50	1.9	6,000	0.03%
2021/08/06	3	60.33	2	59.95	59.80	1	5,984	0.02%
2021/08/05	4	60.13	12	60.82	59.70	-8	6,010	-0.13%
2021/08/04	7	62.69	0	0.00	62.00	7	6,023	0.12%
2021/08/03	2	64.85	0	0.00	65.50	2	6,053	0.03%
2021/08/02	34.1	64.98	39	65.19	63.50	-4.9	6,057	-0.08%
2021/07/30	8.1	69.40	31	69.40	69.40	-22.9	5,802	-0.40%
2021/07/29	62	78.37	34	78.94	77.10	28	5,733	0.49%
2021/07/28	40	75.35	26	76.81	77.90	14	5,494	0.25%
2021/07/27	107	81.46	125.1	80.81	77.00	-18.1	5,265	-0.34%	大買/大賣/
2021/07/26	40	80.91	38.9	80.53	82.20	1.1	4,742	0.02%
2021/07/23	13	75.51	13	75.95	77.00	0	4,248	0.00%
2021/07/22	36.1	74.93	24.2	75.52	75.80	11.9	4,078	0.29%
2021/07/21	19	70.47	46	69.77	72.20	-27	3,686	-0.73%
2021/07/20	5	65.70	3	65.80	65.70	2	3,440	0.06%
2021/07/16	10	67.80	0	0.00	67.50	10	3,521	0.28%
2021/07/15	2	66.35	8	66.65	66.50	-6	3,635	-0.17%
2021/07/14	6	65.75	0	0.00	65.20	6	3,649	0.16%
2021/07/13	9	66.62	6	67.28	66.00	3	3,689	0.08%
2021/07/12	6	66.80	2	66.75	66.80	4	3,677	0.11%
2021/07/09	3	65.80	1	65.90	65.70	2	3,665	0.05%
2021/07/08	1	66.10	2	65.95	65.60	-1	3,756	-0.03%
2021/07/07	0	0.00	2	65.20	65.00	-2	3,861	-0.05%
2021/07/06	1	66.00	1	66.00	65.70	0	4,020	0.00%
2021/07/05	3	65.97	0	0.00	66.70	3	4,182	0.07%
2021/07/02	0	0.00	4	65.50	66.10	-4	4,474	-0.09%
2021/07/01	2	65.85	12	66.63	65.50	-10	4,712	-0.21%
2021/06/30	26	68.07	14	67.60	68.60	12	4,968	0.24%
2021/06/29	25	65.41	3	64.77	66.70	22	4,998	0.44%
2021/06/28	2	61.55	0	0.00	62.30	2	4,850	0.04%
2021/06/21	0	0.00	1	61.20	61.20	-1	4,972	-0.02%
2021/06/18	1	62.50	2	62.40	62.50	-1	5,002	-0.02%
2021/06/16	3	61.77	0	0.00	61.30	3	5,084	0.06%
2021/06/11	0	0.00	1	60.80	61.10	-1	5,302	-0.02%
2021/06/09	1	61.90	0	0.00	61.60	1	5,322	0.02%
2021/06/04	1	60.70	3	61.07	60.70	-2	5,398	-0.04%
2021/06/03	3	62.20	0	0.00	62.00	3	5,446	0.06%
2021/06/02	3	63.10	4	62.45	62.20	-1	5,500	-0.02%
2021/06/01	0	0.00	1	63.50	63.50	-1	5,566	-0.02%
2021/05/28	1	61.00	1	61.50	61.50	0	5,826	0.00%
2021/05/27	3	60.27	2	60.50	60.40	1	6,157	0.02%
2021/05/26	0	0.00	2	61.00	60.90	-2	6,201	-0.03%
2021/05/25	0	0.00	1	61.00	60.50	-1	6,372	-0.02%
2021/05/24	3	59.30	3	59.50	60.00	0	6,384	0.00%
2021/05/21	3	57.87	3	58.30	59.40	0	6,407	0.00%
2021/05/20	2	57.25	12	57.20	56.80	-10	6,428	-0.16%
2021/05/19	3	56.57	7	56.91	58.00	-4	6,441	-0.06%
2021/05/18	6	56.22	4	55.38	57.30	2	6,456	0.03%
2021/05/17	1	52.20	1	52.60	52.10	0	6,433	0.00%
2021/05/14	3	57.73	2	56.20	56.40	1	6,384	0.02%
2021/05/13	1	55.20	2	57.45	57.20	-1	6,335	-0.02%
2021/05/12	8.1	57.52	67	57.15	57.60	-59	6,266	-0.94%
2021/05/11	2	60.30	3	61.97	60.30	-1	6,161	-0.02%
2021/05/10	4	64.18	1	62.90	62.70	3	6,081	0.05%
2021/05/07	0	0.00	40	66.18	67.20	-40	5,963	-0.67%
2021/05/06	1	63.50	0	0.00	64.50	1	5,923	0.02%
2021/05/05	113.1	64.97	1.2	64.75	64.10	111.9	5,898	1.90%	大買/鉅額交易
2021/05/04	1	66.40	6	62.95	63.60	-5	5,893	-0.08%
2021/05/03	9.1	68.47	2	67.35	67.60	7.1	5,840	0.12%
2021/04/29	3	75.37	16	76.13	74.40	-13	5,694	-0.23%
2021/04/28	9	75.73	6	75.90	75.80	3	5,531	0.05%
2021/04/27	47	75.57	59.6	75.93	75.60	-12.6	5,416	-0.23%
2021/04/26	6	75.17	9	75.22	74.80	-3	5,235	-0.06%
2021/04/22	1	73.70	8	73.91	72.00	-7	5,053	-0.14%
2021/04/21	1	75.40	5	74.52	74.30	-4	4,974	-0.08%
2021/04/20	1	71.50	0	0.00	72.50	1	4,812	0.02%
2021/04/19	2	72.90	3	72.77	72.20	-1	4,774	-0.02%
2021/04/16	2	72.40	1	72.00	72.00	1	4,720	0.02%
2021/04/15	1	72.00	1	71.90	72.00	0	4,691	0.00%
2021/04/14	12.1	71.35	5	69.88	72.10	7.1	4,664	0.15%
2021/04/13	10.4	71.80	3	71.87	70.80	7.4	4,585	0.16%
2021/04/12	7.3	74.42	2	74.85	73.40	5.3	4,466	0.12%
2021/04/09	40	74.93	20	74.67	74.80	20	4,286	0.47%
2021/04/08	24	74.78	41	75.40	75.70	-17	4,101	-0.41%
2021/04/07	66	72.48	57	72.97	74.10	9	3,757	0.24%
2021/04/06	61	71.04	60	70.98	72.70	1	3,483	0.03%
2021/04/01	12	66.33	8	68.20	67.70	4	3,128	0.13%
2021/03/31	1	63.20	0	0.00	62.60	1	2,872	0.03%
2021/03/25	0	0.00	1	62.10	62.00	-1	2,710	-0.04%
2021/03/22	3	63.67	3	63.90	63.80	0	2,618	0.00%
2021/03/18	2	63.40	3	63.10	63.00	-1	2,522	-0.04%
2021/03/17	15	63.17	18	63.48	63.20	-3	2,487	-0.12%
2021/03/15	0	0.00	3	59.50	60.10	-3	2,310	-0.13%
2021/03/12	1	59.20	1	59.40	59.70	0	2,282	0.00%
2021/03/11	5	58.50	2	57.95	59.50	3	2,272	0.13%
2021/03/10	1	56.90	0	0.00	57.20	1	2,225	0.04%
2021/03/09	6	57.42	3	57.37	57.10	3	2,217	0.14%
2021/03/08	1	60.40	1	59.00	59.00	0	2,164	0.00%
2021/03/05	2	60.00	10.1	60.63	59.90	-8.1	2,114	-0.38%
2021/03/04	14	61.13	101	61.65	61.90	-87	2,049	-4.25%	大賣/
2021/03/03	29	61.25	6	61.12	62.70	23	1,958	1.17%
2021/03/02	9	60.61	129	61.30	60.00	-120	1,768	-6.79%	大賣/鉅額交易
2021/02/26	1.1	56.82	0	0.00	56.50	1.1	1,434	0.08%
2021/02/25	1	58.40	1	56.30	57.60	0	1,390	0.00%
2021/02/23	2	55.80	5	55.30	55.10	-3	1,211	-0.25%
2021/02/19	4	55.13	1	55.10	55.20	3	1,192	0.25%
2021/02/18	1	54.60	2	54.80	54.80	-1	1,247	-0.08%
2021/02/17	0	0.00	2	53.30	53.40	-2	1,204	-0.17%
2021/01/26	15	53.30	1	54.50	53.20	14	1,143	1.22%
2021/01/25	0	0.00	2	52.05	54.30	-2	1,058	-0.19%
2021/01/22	21	50.20	0	0.00	50.20	21	982	2.14%
2021/01/21	0.1	50.80	0	0.00	50.70	0.1	962	0.01%
2021/01/20	1	52.00	0	0.00	50.80	1	955	0.10%
2021/01/19	1	52.50	0	0.00	51.70	1	934	0.11%
2021/01/13	0	0.00	10	52.70	52.50	-10	877	-1.14%
2021/01/11	1	53.00	0	0.00	52.80	1	864	0.12%
2021/01/08	0	0.00	2	53.40	53.30	-2	860	-0.23%
2021/01/05	0	0.00	3	52.73	52.90	-3	811	-0.37%
2020/12/30	0	51.90	0	0.00	52.30	0	812	0.00%
2020/12/25	8	52.40	0	0.00	52.20	8	806	0.99%
2020/12/21	0.1	52.00	0	0.00	51.90	0.1	824	0.01%
2020/12/17	7.1	52.29	1	52.10	52.10	6.1	860	0.71%
2020/12/16	1	52.00	0	0.00	52.00	1	873	0.12%
2020/12/15	0	0.00	1	51.90	51.60	-1	882	-0.11%
2020/12/14	0	0.00	1	52.60	52.30	-1	895	-0.11%
2020/12/11	3	52.03	1	51.80	52.00	2	919	0.22%
2020/12/10	0.1	53.85	2	53.50	53.20	-1.9	948	-0.20%
2020/12/09	1	54.40	0	0.00	54.60	1	1,013	0.10%
2020/12/07	7	54.00	2	54.70	53.80	5	1,104	0.45%
2020/11/26	0	0.00	6	55.50	55.90	-6	1,093	-0.55%
2020/11/25	4	54.70	1	55.10	54.70	3	1,087	0.28%
2020/11/24	1	54.30	0	0.00	54.30	1	1,089	0.09%
2020/11/23	1	54.80	3	54.70	54.70	-2	1,095	-0.18%
2020/11/19	3	55.27	0	0.00	55.00	3	1,135	0.26%
2020/11/18	7	56.26	1	56.20	56.00	6	1,115	0.54%
2020/11/17	30	54.40	2	56.20	56.30	28	1,087	2.57%
2020/11/11	10	52.30	0	0.00	52.50	10	1,179	0.85%
2020/11/09	0	0.00	2	52.50	52.50	-2	1,184	-0.17%
2020/10/29	1	51.50	0	0.00	52.10	1	1,354	0.07%
2020/10/28	1	52.60	0	0.00	52.40	1	1,436	0.07%
2020/10/20	0	0.00	2	52.60	52.50	-2	1,637	-0.12%
2020/10/19	0	0.00	10	52.60	52.70	-10	1,643	-0.61%
2020/10/08	0	0.00	1	54.30	53.70	-1	1,759	-0.06%
2020/10/07	1	54.00	0	0.00	54.10	1	1,768	0.06%
2020/09/25	0	0.00	2	52.00	52.00	-2	1,947	-0.10%
2020/09/24	0	0.00	2	53.50	53.20	-2	1,951	-0.10%
2020/09/23	2	54.80	0	0.00	54.70	2	1,958	0.10%
2020/09/22	2	56.10	1	55.80	55.50	1	1,959	0.05%
2020/09/21	1	57.30	0	0.00	56.90	1	1,954	0.05%
2020/09/18	1	57.30	0	0.00	57.10	1	1,954	0.05%
2020/09/16	1	58.30	2	57.90	57.50	-1	1,965	-0.05%
2020/09/15	0	0.00	5	57.76	58.30	-5	1,963	-0.25%
2020/09/14	6	57.57	0	0.00	58.70	6	1,952	0.31%
2020/09/11	1	57.00	0	0.00	55.80	1	1,897	0.05%
2020/09/10	0	0.00	5	56.76	56.70	-5	1,863	-0.27%
2020/09/09	1	55.80	1	54.90	55.80	0	1,839	0.00%
2020/09/04	4	54.80	0	0.00	54.70	4	1,965	0.20%
2020/09/03	12	54.50	0	0.00	55.30	12	1,972	0.61%
2020/08/31	1	54.20	0	0.00	53.50	1	2,114	0.05%
2020/08/24	8	53.90	0	0.00	54.50	8	2,192	0.36%
2020/08/21	0	0.00	1	53.60	54.30	-1	2,205	-0.05%
2020/08/20	2	55.05	0	0.00	53.30	2	2,204	0.09%
2020/08/19	1	54.30	0	0.00	56.50	1	2,175	0.05%
2020/08/18	2	55.50	0	0.00	55.00	2	2,120	0.09%
2020/08/13	1	52.30	0	0.00	52.20	1	2,146	0.05%
2020/08/12	1	52.40	0	0.00	52.80	1	2,178	0.05%
2020/08/11	20	54.20	0	0.00	53.80	20	2,172	0.92%
2020/08/07	0	0.00	1	57.30	56.20	-1	2,219	-0.05%
2020/08/06	11	57.12	2	57.05	56.70	9	2,236	0.40%
2020/08/05	2	57.50	0	0.00	57.50	2	2,246	0.09%
2020/08/04	3	56.70	0	0.00	56.10	3	2,274	0.13%
2020/08/03	1	57.30	11	55.12	56.70	-10	2,301	-0.43%
2020/07/31	10	53.99	0	0.00	54.30	10	2,313	0.43%
2020/07/30	0	0.00	3	52.73	53.00	-3	2,355	-0.13%
2020/07/29	0	0.00	5	56.20	55.80	-5	2,312	-0.22%
2020/07/28	5	56.00	0	0.00	55.10	5	2,271	0.22%
2020/07/27	6	56.73	0	0.00	56.80	6	2,287	0.26%
2020/07/24	10	57.60	1	58.50	57.60	9	2,327	0.39%
2020/07/22	2	59.45	0	0.00	59.10	2	2,406	0.08%
2020/07/21	2	59.60	0	0.00	59.40	2	2,412	0.08%
2020/07/17	0	0.00	1	60.40	59.20	-1	2,548	-0.04%
2020/07/09	10	60.30	0	0.00	60.40	10	2,702	0.37%
2020/07/08	1	60.50	0	0.00	60.00	1	2,718	0.04%
2020/07/07	1	59.10	0	0.00	60.40	1	2,714	0.04%
2020/07/06	3	58.90	1	59.10	59.10	2	2,708	0.07%
2020/07/03	0	0.00	1	58.50	58.10	-1	2,722	-0.04%
2020/06/29	0	0.00	4	56.50	56.20	-4	2,888	-0.14%
2020/06/23	14	57.01	1	57.10	56.90	13	2,974	0.44%
2020/06/22	15	57.77	0	0.00	57.50	15	3,008	0.50%
2020/06/19	0	0.00	20	59.75	58.50	-20	3,010	-0.66%
2020/06/18	21	58.12	0	0.00	58.20	21	2,987	0.70%
2020/06/16	7	56.53	0	0.00	56.70	7	2,985	0.23%
2020/06/15	1	56.40	0	0.00	56.00	1	3,010	0.03%
2020/06/12	2	56.10	0	0.00	56.60	2	3,007	0.07%
2020/06/11	0	0.00	4	61.05	59.20	-4	2,973	-0.13%
2020/06/10	2	62.70	1	62.80	62.60	1	2,939	0.03%
2020/06/09	5	63.20	0	0.00	62.50	5	2,976	0.17%
2020/06/08	1	64.20	5	64.94	63.80	-4	3,004	-0.13%
2020/06/05	6	66.12	1	65.30	64.70	5	3,003	0.17%
2020/06/04	8	64.15	2	64.70	64.50	6	2,977	0.20%
2020/05/27	2	61.80	0	0.00	61.40	2	2,995	0.07%
2020/05/21	1	64.20	0	0.00	64.20	1	2,979	0.03%
2020/05/20	0	0.00	6	62.97	62.50	-6	2,944	-0.20%
2020/05/18	2	60.00	2	60.65	59.60	0	2,891	0.00%
2020/05/15	6	62.50	0	0.00	61.40	6	2,899	0.21%
2020/05/14	1	61.10	3	62.30	61.80	-2	2,902	-0.07%
2020/05/12	0	0.00	1	62.80	62.40	-1	2,852	-0.04%
2020/05/11	0	0.00	1	63.20	62.70	-1	2,840	-0.04%
2020/05/08	0	0.00	3	64.67	64.50	-3	2,759	-0.11%
2020/05/07	5	66.06	5	66.38	66.10	0	2,703	0.00%
2020/05/06	2	63.65	1	64.50	63.80	1	2,617	0.04%
2020/04/29	3	62.90	5	61.84	62.20	-2	2,546	-0.08%
2020/04/28	2	61.50	0	0.00	62.10	2	2,525	0.08%
2020/04/27	0	0.00	3	59.70	59.50	-3	2,499	-0.12%
2020/04/24	0	0.00	2	59.00	59.00	-2	2,479	-0.08%
2020/04/23	2	58.85	2	57.80	58.30	0	2,465	0.00%
2020/04/22	5	60.86	10	59.58	58.80	-5	2,438	-0.21%
2020/04/21	2	57.75	1	57.40	57.70	1	2,300	0.04%
2020/04/20	4	56.40	5	56.72	57.30	-1	2,269	-0.04%
2020/04/17	0	0.00	6	55.50	55.00	-6	2,212	-0.27%
2020/04/16	2	54.50	0	0.00	54.10	2	2,190	0.09%
2020/04/15	0	0.00	1	55.40	54.40	-1	2,208	-0.05%
2020/04/14	0	0.00	20	54.40	53.60	-20	2,189	-0.91%
2020/04/13	8	54.16	5	54.18	53.20	3	2,197	0.14%
2020/04/10	2	54.05	1	54.30	54.80	1	2,177	0.05%
2020/04/09	1	53.50	2	54.20	53.60	-1	2,180	-0.05%
2020/04/08	20	53.30	0	0.00	53.00	20	2,145	0.93%
2020/04/07	1	53.70	0	0.00	53.30	1	2,122	0.05%
2020/04/06	2	51.20	0	0.00	50.80	2	2,063	0.10%
2020/03/31	0	0.00	1	52.10	50.70	-1	2,004	-0.05%
2020/03/30	3	48.82	0	0.00	49.25	3	1,939	0.15%
2020/03/27	2	49.13	2	49.30	49.30	0	1,909	0.00%
2020/03/25	5	44.82	2	44.30	44.95	3	1,870	0.16%
2020/03/20	2	40.00	0	0.00	41.45	2	1,862	0.11%
2020/03/17	0	0.00	1	43.00	42.10	-1	2,033	-0.05%
2020/03/13	1	47.00	0	0.00	47.00	1	1,994	0.05%
2020/03/12	0	0.00	6	52.87	50.70	-6	1,960	-0.31%
2020/03/11	1	57.70	5	57.80	56.10	-4	1,924	-0.21%
2020/03/10	2	56.10	0	0.00	57.80	2	1,911	0.10%
2020/03/09	0	0.00	2	59.35	58.00	-2	1,885	-0.11%
2020/03/06	1	62.40	0	0.00	63.40	1	1,886	0.05%
2020/03/05	1	62.50	0	0.00	63.60	1	1,863	0.05%
2020/02/27	0	0.00	1	63.40	61.80	-1	1,833	-0.05%
2020/02/24	1	61.90	0	0.00	61.90	1	1,819	0.05%
2020/01/31	1	60.10	0	0.00	59.50	1	2,506	0.04%
2020/01/30	1	60.00	0	0.00	60.00	1	2,614	0.04%
2020/01/09	1	63.40	0	0.00	63.60	1	3,849	0.03%
2020/01/08	2	64.15	0	0.00	63.60	2	3,953	0.05%
2020/01/07	2	65.10	0	0.00	65.10	2	4,060	0.05%
2020/01/06	3	67.00	0	0.00	66.60	3	4,059	0.07%
2020/01/03	4	68.90	0	0.00	67.50	4	4,060	0.10%
2020/01/02	16	69.54	0	0.00	69.00	16	4,085	0.39%
2019/12/31	1	69.60	0	0.00	69.70	1	4,131	0.02%
2019/12/30	3	69.33	0	0.00	68.60	3	4,162	0.07%
2019/12/27	1	70.20	0	0.00	69.80	1	4,148	0.02%
2019/12/24	0	0.00	3	70.40	69.80	-3	4,203	-0.07%
2019/12/23	1	70.10	18	71.86	71.00	-17	4,205	-0.40%
2019/12/20	17	69.52	0	0.00	69.80	17	4,190	0.41%
2019/12/19	6	69.30	0	0.00	69.20	6	4,205	0.14%
2019/12/18	1	71.80	1	69.90	70.00	0	4,205	0.00%
2019/12/17	1	70.60	5	70.74	70.40	-4	4,210	-0.09%
2019/12/16	1	70.80	0	0.00	70.70	1	4,245	0.02%
2019/12/13	6	71.57	8	72.65	70.90	-2	4,400	-0.05%
2019/12/12	9	71.38	11	70.57	72.20	-2	4,316	-0.05%
2019/12/09	8	68.25	0	0.00	68.10	8	4,254	0.19%
2019/12/03	0	0.00	15	69.24	70.00	-15	4,408	-0.34%
2019/12/02	4	66.90	0	0.00	67.20	4	4,508	0.09%
2019/11/27	10	68.26	0	0.00	68.20	10	4,635	0.22%
2019/11/25	0	0.00	1	69.90	69.50	-1	4,706	-0.02%
2019/11/22	1	68.60	2	69.15	69.40	-1	4,784	-0.02%
2019/11/21	1	67.30	0	0.00	69.10	1	4,870	0.02%
2019/11/20	4	68.93	0	0.00	68.60	4	4,971	0.08%
2019/11/19	0	0.00	1	72.00	70.90	-1	5,087	-0.02%
2019/11/15	1	70.90	1	71.90	70.80	0	5,438	0.00%
2019/11/14	1	70.50	0	0.00	70.10	1	5,642	0.02%
2019/11/13	15	70.83	0	0.00	71.60	15	5,843	0.26%
2019/11/06	6	72.80	0	0.00	73.10	6	6,484	0.09%
2019/11/04	0	0.00	10	74.80	74.00	-10	6,483	-0.15%
2019/11/01	30	72.27	0	0.00	72.90	30	6,467	0.46%
2019/10/31	2	74.50	2	72.70	73.40	0	6,523	0.00%
2019/10/30	1	74.00	11	73.00	74.50	-10	6,505	-0.15%
2019/10/29	9	71.80	10	73.04	72.00	-1	6,522	-0.02%
2019/10/28	1	72.10	0	0.00	71.30	1	6,445	0.02%
2019/10/25	4	72.95	3	73.60	72.30	1	6,411	0.02%
2019/10/24	2	72.80	17	72.42	72.10	-15	6,326	-0.24%
2019/10/23	19	70.15	2	70.50	69.90	17	6,273	0.27%
2019/10/22	5	70.00	0	0.00	71.30	5	6,348	0.08%
2019/10/21	5	71.76	14	71.28	71.60	-9	6,355	-0.14%
2019/10/18	17	69.39	35	69.03	69.30	-18	6,098	-0.30%
2019/10/17	6	68.03	31	67.34	67.90	-25	5,836	-0.43%
2019/10/16	22	65.69	1.2	65.75	64.50	20.8	5,598	0.37%
2019/10/15	5.2	66.03	1	66.90	66.90	4.2	5,570	0.08%
2019/10/14	9	64.06	14	64.01	63.50	-5	5,490	-0.09%
2019/10/08	2	64.50	0	0.00	63.50	2	5,745	0.03%
2019/10/07	10	63.20	9	64.06	64.40	1	5,752	0.02%
2019/10/04	160	63.08	160	62.38	62.40	0	5,707	0.00%	大買/大賣/
2019/10/02	15	62.00	0	0.00	62.00	15	5,723	0.26%
2019/09/27	5	61.20	6	61.20	61.20	-1	5,727	-0.02%
2019/09/26	5	61.20	0	0.00	61.20	5	5,740	0.09%
2019/09/25	0	0.00	1	61.00	61.60	-1	5,780	-0.02%
2019/09/24	5	63.00	5	62.70	62.70	0	5,795	0.00%
2019/09/19	11	63.84	7	63.97	63.80	4	5,931	0.07%
2019/09/18	4	65.30	6	65.40	64.20	-2	5,915	-0.03%
2019/09/16	0	0.00	4	61.60	61.00	-4	5,769	-0.07%
2019/09/10	1	62.70	1	65.00	63.00	0	5,824	0.00%
2019/09/06	0	0.00	1	66.50	64.70	-1	5,923	-0.02%
2019/09/05	4	66.15	0	0.00	66.30	4	5,944	0.07%
2019/09/04	3	65.00	14	64.94	66.50	-11	5,888	-0.19%
2019/09/03	0	0.00	14	63.00	63.40	-14	5,787	-0.24%
2019/08/29	25	62.73	19	60.80	60.80	6	5,785	0.10%
2019/08/26	24	62.15	1	62.30	61.40	23	5,803	0.40%
2019/08/23	8	65.21	18	65.16	64.00	-10	5,815	-0.17%
2019/08/22	3	67.50	3	68.27	66.20	0	5,755	0.00%
2019/08/21	0	0.00	2	66.45	67.50	-2	5,599	-0.04%
2019/08/20	24	66.80	20	67.78	67.30	4	5,471	0.07%
2019/08/19	10	63.82	17	64.51	66.50	-7	5,276	-0.13%
2019/08/16	4	63.18	17	63.34	62.70	-13	5,066	-0.26%
2019/08/15	14	62.30	18	62.62	62.00	-4	4,866	-0.08%
2019/08/14	6	60.73	5	61.74	61.90	1	4,399	0.02%
2019/08/13	7	55.76	13	56.43	56.30	-6	4,359	-0.14%
2019/08/12	0	0.00	8	54.70	54.50	-8	4,340	-0.18%
2019/08/08	0	0.00	2	54.50	55.20	-2	4,301	-0.05%
2019/08/07	2	51.20	2	52.30	51.50	0	4,263	0.00%
2019/08/06	3	48.72	2	49.30	51.00	1	4,355	0.02%
2019/08/05	5	52.30	0	0.00	50.50	5	4,348	0.11%
2019/08/02	1	54.00	2	54.70	54.30	-1	4,427	-0.02%
2019/08/01	4	56.88	0	0.00	56.70	4	4,427	0.09%
2019/07/31	2	57.00	3	56.97	57.60	-1	4,381	-0.02%
2019/07/30	4	55.83	3	55.43	56.10	1	4,315	0.02%
2019/07/29	9	55.70	0	0.00	55.60	9	4,299	0.21%
2019/07/25	1	56.20	2	57.10	56.00	-1	4,281	-0.02%
2019/07/24	1	55.60	1	56.30	55.70	0	4,219	0.00%
2019/07/23	10	54.49	1	54.30	54.00	9	4,120	0.22%
2019/07/22	0	0.00	2	53.10	53.70	-2	4,089	-0.05%
2019/07/18	15	51.70	0	0.00	51.80	15	4,097	0.37%
2019/07/17	8	52.41	1	53.00	52.20	7	4,107	0.17%
2019/07/16	3	53.70	1	55.00	54.00	2	4,053	0.05%
2019/07/15	1	55.20	2	55.30	55.30	-1	4,085	-0.02%
2019/07/12	5	54.16	11	54.69	54.60	-6	4,194	-0.14%
2019/07/11	3	52.33	5	50.88	52.50	-2	4,136	-0.05%
2019/07/08	2	52.90	2	52.10	52.30	0	4,601	0.00%
2019/07/04	0	0.00	1	51.50	50.90	-1	4,724	-0.02%
2019/06/28	2	51.00	0	0.00	50.50	2	4,786	0.04%
2019/06/27	3	49.33	1	49.15	51.80	2	4,897	0.04%
2019/06/26	3	48.00	5	47.97	48.10	-2	4,870	-0.04%
2019/06/25	5	48.80	1	49.35	47.70	4	4,950	0.08%
2019/06/21	5	49.96	0	0.00	49.10	5	5,282	0.09%
2019/06/20	2	48.65	3	49.27	49.80	-1	5,418	-0.02%
2019/06/19	3	48.83	4	49.18	49.10	-1	5,512	-0.02%
2019/06/18	0	0.00	8	49.00	48.15	-8	5,725	-0.14%
2019/06/17	2	51.80	1	51.90	50.50	1	5,720	0.02%
2019/06/14	2	51.90	3	51.60	52.00	-1	5,793	-0.02%
2019/06/12	1	48.80	1	48.95	47.90	0	5,888	0.00%
2019/06/11	0	0.00	2	49.50	48.45	-2	5,927	-0.03%
2019/06/06	2	48.00	0	0.00	46.50	2	6,081	0.03%
2019/06/04	1	49.85	0	0.00	48.80	1	5,979	0.02%
2019/06/03	2	49.80	2	50.30	49.35	0	5,972	0.00%
2019/05/30	5	46.59	11	47.86	48.95	-6	5,967	-0.10%
2019/05/28	10	43.65	0	0.00	44.10	10	5,910	0.17%
2019/05/22	1	43.80	1	44.60	43.25	0	6,137	0.00%
2019/05/20	2	43.28	2	42.85	42.60	0	6,152	0.00%
2019/05/17	5	45.45	0	0.00	43.90	5	6,153	0.08%
2019/05/16	0	0.00	2	49.75	48.00	-2	6,167	-0.03%
2019/05/15	3	48.63	6	48.30	48.90	-3	6,413	-0.05%
2019/05/14	3	48.70	3	48.32	47.45	0	6,428	0.00%
2019/05/13	4	50.53	1	51.30	50.50	3	6,365	0.05%
2019/05/10	1	54.80	1	55.20	53.10	0	6,349	0.00%
2019/05/06	1	52.00	3	53.10	51.50	-2	6,431	-0.03%
2019/05/03	6	55.22	0	0.00	54.40	6	6,668	0.09%
2019/05/02	2	55.00	0	0.00	55.30	2	6,728	0.03%
2019/04/29	1	53.90	0	0.00	52.30	1	6,849	0.01%
2019/04/26	0	0.00	6	55.20	53.80	-6	7,015	-0.09%
2019/04/25	4	56.00	1	55.60	56.10	3	7,085	0.04%
2019/04/24	3	55.77	5	56.00	55.50	-2	7,278	-0.03%
2019/04/23	5	55.30	5	53.40	54.40	0	7,641	0.00%
2019/04/22	7	57.07	13	56.88	54.90	-6	7,772	-0.08%
2019/04/19	5	56.50	15	56.56	57.00	-10	7,754	-0.13%
2019/04/18	12	57.11	7	57.56	54.80	5	7,811	0.06%
2019/04/17	1	57.30	1	57.00	56.60	0	7,664	0.00%
2019/04/16	11	56.11	10	56.56	56.90	1	7,623	0.01%
2019/04/15	0	0.00	9	53.18	54.00	-9	7,577	-0.12%
2019/04/11	1	49.90	11	51.15	51.20	-10	7,538	-0.13%
2019/04/10	2	49.13	7.3	49.52	49.50	-5.3	7,419	-0.07%
2019/04/09	1	47.55	0	0.00	47.05	1	7,331	0.01%
2019/04/08	2	48.40	3	49.00	48.00	-1	7,285	-0.01%
2019/04/03	8	49.92	1	50.30	49.50	7	7,223	0.10%
2019/04/02	2	49.35	3	50.07	49.50	-1	7,154	-0.01%
2019/04/01	5	47.03	4	48.01	49.80	1	7,109	0.01%
2019/03/29	2	49.50	0	0.00	49.20	2	6,935	0.03%
2019/03/28	6	49.58	1	49.45	49.10	5	6,885	0.07%
2019/03/27	5	53.16	2	52.20	51.50	3	6,858	0.04%
2019/03/26	4	54.70	0	0.00	53.90	4	6,670	0.06%
2019/03/25	4	53.15	5.5	54.29	55.00	-1.5	6,495	-0.02%
2019/03/22	2	51.60	2	49.83	50.00	0	6,357	0.00%
2019/03/21	17	53.34	19	52.64	53.00	-2	6,222	-0.03%
2019/03/19	2	50.05	1	50.50	49.70	1	5,946	0.02%
2019/03/18	0	0.00	1	49.40	49.80	-1	5,809	-0.02%
2019/03/15	5	47.77	6	47.58	48.80	-1	5,673	-0.02%
2019/03/14	1	46.10	1	46.20	46.20	0	5,524	0.00%
2019/03/13	4	46.08	16	45.70	45.55	-12	5,463	-0.22%
2019/03/12	3	42.80	50	44.52	44.25	-47	5,335	-0.88%
2019/03/07	15	41.48	0	0.00	41.60	15	5,277	0.28%
2019/03/06	41.3	41.27	0	0.00	41.50	41.3	5,269	0.78%
2019/03/05	1	42.65	0	0.00	42.50	1	5,165	0.02%
2019/03/04	3	45.38	0	0.00	44.75	3	5,086	0.06%
2019/02/26	0	0.00	41	44.80	45.75	-41	4,973	-0.82%
2019/02/25	40	43.39	1	43.15	44.05	39	4,877	0.80%
2019/02/22	6.5	44.03	6	45.04	42.95	0.5	4,834	0.01%
2019/02/21	0	0.00	1	46.60	46.60	-1	4,780	-0.02%
2019/02/20	4	47.05	0	0.00	47.20	4	4,789	0.08%
2019/02/19	1	45.55	0	0.00	45.85	1	4,711	0.02%
2019/02/18	1	46.70	6	46.68	46.25	-5	4,672	-0.11%
2019/02/15	2	49.95	0	0.00	48.00	2	4,586	0.04%
2019/02/14	4	49.13	2	48.90	50.20	2	4,448	0.04%
2019/02/13	1	45.85	0	0.00	46.25	1	4,171	0.02%
2019/02/12	0	0.00	1	46.40	45.10	-1	4,094	-0.02%
2019/01/30	0	0.00	8	44.86	44.65	-8	4,003	-0.20%
2019/01/28	8	45.59	3	45.55	44.70	5	3,872	0.13%
2019/01/25	6	44.33	6	44.61	45.20	0	3,822	0.00%
2019/01/24	6	44.85	13	44.70	44.25	-7	3,653	-0.19%
2019/01/23	5	45.70	6	47.02	47.00	-1	3,385	-0.03%
2019/01/22	7	45.39	9	45.86	46.30	-2	3,292	-0.06%
2019/01/21	0	0.00	1	44.90	45.80	-1	3,204	-0.03%
2019/01/18	1	45.15	4	45.20	45.60	-3	3,115	-0.10%
2019/01/17	0	0.00	2	43.55	43.90	-2	2,950	-0.07%
2019/01/16	2	43.75	3	43.27	44.50	-1	2,847	-0.04%
2019/01/15	5	41.90	6	42.14	43.10	-1	2,635	-0.04%
2019/01/14	2	38.90	0	0.00	40.05	2	2,217	0.09%
2019/01/10	1	39.00	0	0.00	37.95	1	2,023	0.05%
2019/01/07	0	0.00	21	37.90	36.00	-21	1,749	-1.20%
2019/01/04	1	34.20	0	0.00	34.55	1	1,511	0.07%
2019/01/03	1	34.35	4	34.68	34.15	-3	1,449	-0.21%
2018/12/21	0	0.00	1	31.80	31.50	-1	1,344	-0.07%
2018/12/20	0	0.00	3	31.20	31.00	-3	1,421	-0.21%
2018/12/19	0	0.00	1	31.30	31.30	-1	1,339	-0.07%
2018/12/03	2	29.65	0	0.00	30.00	2	1,564	0.13%
2018/11/23	3	26.67	1	26.70	26.70	2	1,514	0.13%
2018/11/22	2	27.48	0	0.00	26.90	2	1,533	0.13%
2018/11/21	2	27.25	2	26.90	27.45	0	1,576	0.00%
2018/11/20	0	0.00	1	28.40	27.70	-1	1,583	-0.06%
2018/11/19	0	0.00	10	27.00	27.55	-10	1,503	-0.66%
2018/11/16	0	0.00	2	24.95	25.05	-2	1,466	-0.14%
2018/11/14	0	0.00	1	24.35	24.25	-1	1,490	-0.07%
2018/11/12	10	24.85	0	0.00	24.70	10	1,542	0.65%
2018/11/08	1	25.55	0	0.00	25.15	1	1,647	0.06%
2018/11/01	1	25.70	0	0.00	25.85	1	1,975	0.05%
2018/10/26	0	0.00	7	24.69	24.00	-7	2,497	-0.28%
2018/10/25	0	0.00	5	24.80	24.55	-5	2,659	-0.19%
2018/10/23	1	25.65	0	0.00	25.75	1	3,108	0.03%
2018/10/12	0	0.00	48	23.75	24.95	-48	3,548	-1.35%
2018/10/09	1	28.00	0	0.00	28.15	1	3,657	0.03%
2018/10/05	0	0.00	2	29.00	29.55	-2	3,688	-0.05%
2018/09/27	1	33.75	2	33.05	33.20	-1	3,664	-0.03%
2018/09/14	4	33.41	0	0.00	32.90	4	3,691	0.11%
2018/09/13	1	30.50	0	0.00	32.60	1	3,639	0.03%
2018/09/10	4	32.50	2	33.80	31.50	2	3,504	0.06%
2018/09/07	3	35.00	0	0.00	35.00	3	3,447	0.09%
2018/09/06	1	36.80	2	37.20	36.75	-1	3,438	-0.03%
2018/09/05	1	37.65	0	0.00	37.50	1	3,449	0.03%
2018/09/04	2	37.23	0	0.00	37.30	2	3,471	0.06%
2018/08/31	1	37.85	0	0.00	38.10	1	3,495	0.03%
2018/08/29	1	37.95	0	0.00	37.90	1	3,562	0.03%
2018/08/28	2	38.40	0	0.00	38.50	2	3,616	0.06%
2018/08/27	0	0.00	1	36.60	37.25	-1	3,660	-0.03%
2018/08/24	1	36.55	0	0.00	36.45	1	3,667	0.03%
2018/08/23	0	0.00	1	36.80	37.00	-1	3,696	-0.03%
2018/08/15	3	38.02	0	0.00	37.95	3	3,928	0.08%
2018/08/13	14	40.83	1	40.45	41.35	13	4,062	0.32%
2018/08/10	3	41.47	0	0.00	40.55	3	3,989	0.08%
2018/08/09	13	41.96	0	0.00	42.30	13	3,965	0.33%
2018/08/08	1	45.35	0	0.00	43.30	1	3,899	0.03%
2018/08/07	0	0.00	26	44.75	44.85	-26	3,879	-0.67%
2018/08/06	29	46.88	17	45.85	45.85	12	3,856	0.31%
2018/08/03	6	47.58	24	46.92	46.55	-18	3,805	-0.47%
2018/08/02	2	46.90	7	47.06	46.90	-5	3,597	-0.14%
2018/08/01	3	47.70	9	47.28	46.60	-6	3,414	-0.18%
2018/07/31	0	0.00	3	42.80	44.20	-3	3,253	-0.09%
2018/07/30	49	45.89	31	44.99	43.80	18	3,231	0.56%
2018/07/27	4	42.09	5	42.98	44.75	-1	2,826	-0.04%
2018/07/26	8	40.91	0	0.00	40.70	8	2,628	0.30%
2018/07/25	3	40.50	0	0.00	40.50	3	2,637	0.11%
2018/07/19	2	39.05	0	0.00	39.65	2	2,602	0.08%
2018/07/18	0	0.00	2	39.80	39.50	-2	2,551	-0.08%
2018/07/16	6	38.30	3	38.15	38.70	3	2,432	0.12%
2018/07/13	3	38.95	0	0.00	38.70	3	2,420	0.12%
2018/07/06	1	35.80	1	35.50	36.20	0	2,530	0.00%
2018/07/04	3	36.58	0	0.00	36.20	3	2,531	0.12%
2018/07/03	9	37.93	0	0.00	36.80	9	2,532	0.36%
2018/06/28	2	38.00	10	38.65	38.65	-8	2,413	-0.33%
2018/06/27	10	35.15	1	35.10	35.15	9	2,437	0.37%
2018/06/19	5	37.30	0	0.00	36.95	5	2,800	0.18%
2018/06/15	11	38.62	0	0.00	38.30	11	2,842	0.39%
2018/06/14	5	38.90	0	0.00	38.70	5	3,050	0.16%
2018/06/13	21	39.28	0	0.00	39.10	21	3,198	0.66%
2018/06/08	1	39.90	0	0.00	39.05	1	3,236	0.03%
2018/06/06	1	41.50	1	40.90	40.60	0	3,229	0.00%
2018/05/31	1	39.65	11	39.31	39.00	-10	3,188	-0.31%
2018/05/30	5	39.65	2	39.85	39.50	3	3,234	0.09%
2018/05/29	0	0.00	1	40.40	39.55	-1	3,229	-0.03%
2018/05/28	5	38.75	0	0.00	38.00	5	3,225	0.16%
2018/05/24	0	0.00	1	39.15	39.85	-1	3,271	-0.03%
2018/05/22	13	38.65	3	39.27	39.65	10	3,142	0.32%
2018/05/18	1	36.20	0	0.00	36.15	1	2,971	0.03%
2018/05/14	1	37.00	1	36.90	36.65	0	3,161	0.00%
2018/05/07	1	39.00	0	0.00	38.50	1	3,299	0.03%
2018/04/17	2	43.68	1	44.00	42.60	1	4,391	0.02%
2018/04/16	5	43.35	5	44.10	43.20	0	4,385	0.00%
2018/04/03	1	48.25	1	47.15	47.25	0	4,521	0.00%
2018/03/28	6	50.05	7	49.95	48.90	-1	4,498	-0.02%
2018/03/23	0	0.00	5	46.45	45.80	-5	4,344	-0.12%
2018/03/22	0	0.00	2	49.03	48.50	-2	4,244	-0.05%
2018/03/21	10	51.50	1	51.70	50.90	9	4,177	0.22%
2018/03/20	6	52.33	2	52.85	51.30	4	4,124	0.10%
2018/03/19	13	57.59	0	0.00	55.80	13	3,915	0.33%
2018/03/16	1	62.00	0	0.00	62.00	1	3,760	0.03%
2018/03/15	1	64.20	0	0.00	64.20	1	3,733	0.03%
2018/03/14	0	0.00	1	64.60	64.70	-1	3,741	-0.03%
2018/03/09	2	65.15	0	0.00	64.30	2	3,829	0.05%
2018/03/08	0	0.00	1	64.90	64.30	-1	3,836	-0.03%
2018/03/07	0	0.00	2	64.70	64.50	-2	3,876	-0.05%
2018/03/06	0	0.00	75	64.78	65.30	-75	3,873	-1.94%
2018/03/02	2	66.85	1	65.90	68.80	1	3,762	0.03%
2018/03/01	1	67.00	45	66.92	66.80	-44	3,745	-1.17%
2018/02/27	27	68.71	98	69.01	68.40	-71	3,703	-1.92%
2018/02/26	0	0.00	1	72.70	72.40	-1	3,646	-0.03%
2018/02/21	11	73.10	0	0.00	73.10	11	3,733	0.29%
2018/02/12	0	0.00	20	69.60	70.00	-20	3,746	-0.53%
2018/02/09	1	69.90	55	65.27	70.90	-54	3,756	-1.44%
2018/02/08	5	72.00	0	0.00	69.90	5	3,701	0.14%
2018/02/07	5	73.50	20	73.55	72.50	-15	3,651	-0.41%
2018/02/06	0	0.00	1	75.00	70.00	-1	3,678	-0.03%
2018/02/02	1	80.10	1	80.50	79.70	0	3,656	0.00%
2018/02/01	14	78.20	15	79.31	77.60	-1	3,674	-0.03%
2018/01/31	25	78.45	25	77.40	78.80	0	3,677	0.00%
2018/01/30	5	80.80	3	79.63	78.30	2	3,659	0.05%
2018/01/29	62	78.30	64	76.03	81.50	-2	3,632	-0.06%
2018/01/26	20	79.05	35	77.69	77.30	-15	3,524	-0.43%
2018/01/25	37	83.68	0.1	80.50	80.10	36.9	3,449	1.07%
2018/01/24	51.1	79.90	30	79.62	84.20	21.1	3,395	0.62%
2018/01/23	25	79.41	35	78.86	78.10	-10	3,259	-0.31%
2018/01/22	60	80.88	30	80.77	80.50	30	3,244	0.92%
2018/01/19	68	79.35	38	79.91	80.50	30	3,235	0.93%
2018/01/18	14	79.75	25	80.10	79.00	-11	3,197	-0.34%
2018/01/17	41	76.87	20	77.30	78.10	21	3,054	0.69%
2018/01/16	50	75.29	0	0.00	74.60	50	2,906	1.72%
2018/01/12	1	73.00	23	73.09	74.00	-22	2,944	-0.75%
2018/01/11	0	0.00	40	67.95	67.70	-40	2,812	-1.42%
2018/01/10	0	0.00	80	67.65	67.60	-80	2,855	-2.80%
2018/01/09	2	68.40	19	69.12	69.20	-17	3,111	-0.55%
2018/01/08	0	0.00	1	72.20	68.10	-1	3,127	-0.03%
2018/01/05	30	71.80	0	0.00	72.40	30	3,161	0.95%
2018/01/04	105	69.42	20	69.00	72.90	85	3,177	2.68%	大買/
2018/01/03	50	66.18	1	66.50	66.50	49	3,098	1.58%
2018/01/02	75	64.83	10	64.00	64.90	65	3,104	2.09%