良維 (6290)-凱基-板橋券商分點個股進出

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

良維

(6290)

可現股當沖

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

立即追蹤
本地時間:14:30(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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	78.30	0	0.00	78.10	1	11,484	0.01%
2024/05/16	1	78.20	2	78.35	78.20	-1	11,869	-0.01%
2024/05/15	1	78.20	0	0.00	77.80	1	12,010	0.01%
2024/05/13	1	79.00	0	0.00	79.00	1	12,295	0.01%
2024/05/10	0	0.00	38	78.38	80.20	-38	12,313	-0.31%
2024/05/09	0	0.00	10	78.80	78.50	-10	12,257	-0.08%
2024/05/07	9	79.52	22	79.96	79.40	-13	12,143	-0.11%
2024/05/03	8	79.93	0	0.00	77.90	8	11,937	0.07%
2024/05/02	10	80.60	0	0.00	80.80	10	11,850	0.08%
2024/04/30	1	78.70	1	78.60	78.60	0	11,784	0.00%
2024/04/29	15	80.08	32	81.74	80.60	-17	11,664	-0.15%
2024/04/26	15	88.53	25	85.53	84.40	-10	11,483	-0.09%
2024/04/25	30	88.22	0	0.00	87.70	30	11,444	0.26%
2024/04/24	8	88.88	2	88.60	88.90	6	11,432	0.05%
2024/04/22	0	0.00	1	85.00	84.00	-1	11,321	-0.01%
2024/04/19	17	91.11	0	0.00	88.20	17	11,250	0.15%
2024/04/18	5	94.50	5	93.36	92.70	0	11,165	0.00%
2024/04/17	1	97.80	20	99.01	94.60	-19	11,110	-0.17%
2024/04/16	18	96.39	17	99.62	95.30	1	10,993	0.01%
2024/04/15	6	103.58	7	103.93	103.00	-1	10,764	-0.01%
2024/04/12	12	102.32	18	103.22	105.50	-6	10,462	-0.06%
2024/04/11	2	98.60	23	99.70	100.00	-21	10,027	-0.21%
2024/04/10	4	97.93	14	97.40	96.90	-10	9,887	-0.10%
2024/04/09	0	0.00	1	94.40	91.90	-1	9,666	-0.01%
2024/04/08	1	92.00	0	0.00	92.50	1	9,649	0.01%
2024/04/03	4	89.65	0	0.00	90.30	4	9,592	0.04%
2024/04/02	1	90.10	0.8	90.87	90.30	0.3	9,599	0.00%
2024/04/01	0	0.00	1	91.80	91.90	-1	9,578	-0.01%
2024/03/29	24	89.18	1	90.70	90.40	23	9,612	0.24%
2024/03/28	1	91.00	0	0.00	90.20	1	9,614	0.01%
2024/03/27	1	92.60	1	94.10	92.60	0	9,517	0.00%
2024/03/26	15.8	91.73	6	99.28	90.50	9.7	9,300	0.10%
2024/03/25	15	98.55	2	97.20	100.50	13	8,985	0.14%
2024/03/22	0	95.80	1	94.80	95.80	-1	8,810	-0.01%
2024/03/21	3	94.20	4	94.55	95.50	-1	8,790	-0.01%
2024/03/20	11	94.22	8	94.83	93.70	3	8,748	0.03%
2024/03/19	11	95.77	37	95.58	95.30	-26	8,778	-0.30%
2024/03/18	16	91.31	11	93.08	94.50	5	8,682	0.06%
2024/03/15	0	0.00	6	89.25	88.20	-6	8,610	-0.07%
2024/03/14	1	90.60	3	90.10	90.30	-2	8,660	-0.02%
2024/03/13	3	87.17	0	0.00	89.70	3	8,588	0.03%
2024/03/12	21	88.03	0	0.00	90.70	21	8,462	0.25%
2024/03/08	12	88.92	8	90.58	86.80	4	8,149	0.05%
2024/03/07	24	93.03	12	92.31	90.80	12	7,935	0.15%
2024/03/06	3	96.07	24	97.23	95.40	-21	7,726	-0.27%
2024/03/05	19	93.84	39	94.47	92.80	-20	7,400	-0.27%
2024/03/04	29	93.99	49	95.98	93.20	-20	7,097	-0.28%
2024/03/01	8	101.25	18	101.22	101.00	-10	6,708	-0.15%
2024/02/29	26	97.08	16	94.68	99.40	10	6,317	0.16%
2024/02/27	42	89.93	130	90.35	90.40	-88	5,869	-1.50%	大賣/
2024/02/26	19	89.51	18	89.76	89.00	1	5,572	0.02%
2024/02/23	16	85.56	19	86.52	88.80	-3	5,168	-0.06%
2024/02/22	12	81.82	146	81.28	81.50	-134	4,731	-2.83%	大賣/鉅額交易
2024/02/21	18	83.03	83	82.13	81.30	-65	4,633	-1.40%
2024/02/20	13	78.07	14.1	77.36	78.90	-1.1	4,054	-0.03%
2024/02/19	66	76.47	16	76.52	74.90	50	3,753	1.33%
2024/02/16	35	70.87	12	71.43	70.80	23	3,510	0.66%
2024/02/15	18	70.65	12	69.82	70.90	6	3,357	0.18%
2024/02/05	91.1	66.80	9	66.69	66.70	82.1	3,386	2.42%
2024/02/02	20	65.80	6	65.80	65.40	14	3,491	0.40%
2024/02/01	1	64.80	45	64.67	64.70	-44	3,544	-1.24%
2024/01/30	3	64.50	0	0.00	64.50	3	3,956	0.08%
2024/01/29	10	65.00	105	64.74	65.00	-95	3,978	-2.39%	大賣/
2024/01/26	35	64.64	0	0.00	64.30	35	4,007	0.87%
2024/01/23	140	64.35	1	64.30	64.20	139	4,218	3.30%	大買/鉅額交易
2024/01/22	1	63.90	3	63.80	63.80	-2	4,290	-0.05%
2024/01/12	0	0.00	1	62.00	62.00	-1	5,098	-0.02%
2024/01/09	1	62.70	0	0.00	62.30	1	5,239	0.02%
2024/01/05	102	63.71	6	64.33	63.30	96	5,325	1.80%	大買/
2024/01/04	2	66.60	13	65.60	65.00	-11	5,311	-0.21%
2024/01/03	5	64.92	5	65.32	65.50	0	5,187	0.00%
2024/01/02	9	65.78	0	0.00	65.50	9	5,241	0.17%
2023/12/29	2	64.80	30	64.90	64.90	-28	5,195	-0.54%
2023/12/28	30	65.80	5	65.50	65.10	25	5,195	0.48%
2023/12/27	4	65.18	3	64.80	64.80	1	5,197	0.02%
2023/12/26	11	65.39	2	65.55	65.30	9	5,220	0.17%
2023/12/25	5	63.78	19	64.95	65.10	-14	5,170	-0.27%
2023/12/22	0	0.00	2	62.80	62.60	-2	5,094	-0.04%
2023/12/21	5	63.70	0	0.00	63.20	5	5,092	0.10%
2023/12/20	4	64.20	0	0.00	64.10	4	5,153	0.08%
2023/12/19	1	63.70	0	0.00	64.00	1	5,148	0.02%
2023/12/18	4	64.60	0	0.00	64.50	4	5,125	0.08%
2023/12/15	1	65.40	4	65.65	65.20	-3	5,095	-0.06%
2023/12/14	7	66.01	335	65.86	65.70	-328	5,046	-6.50%	大賣/鉅額交易
2023/12/13	2	65.20	1	65.30	65.20	1	4,892	0.02%
2023/12/12	35	63.77	10	64.74	63.70	25	4,786	0.52%
2023/12/11	5	63.68	7	64.31	64.60	-2	4,686	-0.04%
2023/12/08	2	62.00	2	62.30	62.30	0	4,564	0.00%
2023/12/04	4	62.53	0	0.00	62.30	4	4,552	0.09%
2023/12/01	5	62.44	0	0.00	62.30	5	4,543	0.11%
2023/11/30	5	62.00	1	62.10	61.90	4	4,537	0.09%
2023/11/29	0	0.00	1	62.40	62.70	-1	4,519	-0.02%
2023/11/28	1	62.00	0	0.00	61.90	1	4,517	0.02%
2023/11/24	55	62.15	2	61.60	61.60	53	4,476	1.18%
2023/11/22	25	63.11	1	63.10	63.10	24	4,393	0.55%
2023/11/20	27	62.43	41.1	62.82	62.40	-14.1	4,337	-0.32%
2023/11/17	21	63.69	8	63.60	63.70	13	4,238	0.31%
2023/11/16	24.1	63.87	7	65.54	63.70	17.1	4,185	0.41%
2023/11/15	50.1	65.05	13	65.92	66.00	37.1	4,057	0.91%
2023/11/14	11	63.36	5	63.90	63.70	6	3,904	0.15%
2023/11/13	45	63.88	41	64.85	63.00	4	3,859	0.10%
2023/11/10	9	67.61	3	68.40	67.30	6	3,577	0.17%
2023/11/09	11	66.90	2	66.70	66.30	9	3,361	0.27%
2023/11/08	74	67.59	1	67.05	66.10	73	3,285	2.22%
2023/11/07	32	67.91	5	67.86	67.50	27	3,088	0.87%
2023/11/06	1	65.50	1	65.80	65.40	0	2,877	0.00%
2023/11/03	0	0.00	50	65.50	66.20	-50	2,848	-1.76%
2023/11/02	0	0.00	75	65.95	66.30	-75	2,814	-2.66%
2023/11/01	75	63.64	4	62.38	63.30	71	2,753	2.58%
2023/10/31	1	65.13	51.1	65.47	63.10	-50	2,704	-1.85%
2023/10/30	9	66.59	0	0.00	67.10	9	2,619	0.34%
2023/10/27	3	67.90	2	67.50	67.00	1	2,547	0.04%
2023/10/26	39	67.66	3	67.93	66.70	36	2,462	1.46%
2023/10/25	3	67.57	11	66.71	67.50	-8	2,338	-0.34%
2023/10/24	0	0.00	3	64.40	65.00	-3	2,187	-0.14%
2023/10/23	1	64.50	0	0.00	64.40	1	2,252	0.04%
2023/10/20	110.1	64.68	3	65.90	66.10	107.1	2,173	4.92%	大買/鉅額交易
2023/10/19	0	0.00	1	64.40	64.40	-1	2,119	-0.05%
2023/10/18	0	0.00	1	63.80	63.50	-1	2,118	-0.05%
2023/10/13	0	0.00	3	64.90	64.90	-3	2,167	-0.14%
2023/10/12	1	64.60	41	64.71	64.40	-40	2,325	-1.72%
2023/10/11	41	64.48	1	64.00	63.60	40	2,283	1.75%
2023/10/06	0	63.40	6	63.30	63.40	-6	2,241	-0.27%
2023/09/27	0	0.00	1	61.80	61.80	-1	2,452	-0.04%
2023/09/25	1	61.40	3	61.53	61.50	-2	2,489	-0.08%
2023/09/13	0	0.00	1	58.30	58.80	-1	2,923	-0.03%
2023/09/11	1	56.40	2	57.40	56.30	-1	2,954	-0.03%
2023/09/08	1	57.20	4	57.60	57.10	-3	2,980	-0.10%
2023/09/07	0	0.00	1	58.30	58.00	-1	3,029	-0.03%
2023/09/01	0	57.80	0	0.00	57.70	0	3,112	0.00%
2023/08/29	0	0.00	1	56.00	56.10	-1	3,256	-0.03%
2023/08/23	0	0.00	1	56.50	56.80	-1	3,293	-0.03%
2023/08/18	0	0.00	2	56.40	55.30	-2	3,346	-0.06%
2023/08/17	2	54.70	0	0.00	54.80	2	3,340	0.06%
2023/08/15	0.1	53.30	0	0.00	53.30	0.1	3,354	0.00%
2023/08/14	5	54.40	0	0.00	52.80	5	3,359	0.15%
2023/08/08	1	58.10	0	0.00	58.10	1	3,326	0.03%
2023/08/04	4	59.03	0	0.00	59.20	4	3,354	0.12%
2023/08/02	1	59.00	42	59.94	58.80	-41	3,383	-1.21%
2023/08/01	0	0.00	1	61.10	61.00	-1	3,359	-0.03%
2023/07/31	0	0.00	42.1	63.00	61.60	-42.1	3,364	-1.25%
2023/07/28	3	64.60	9	63.64	63.30	-6	3,331	-0.18%
2023/07/27	1	63.30	2	62.90	62.70	-1	3,219	-0.03%
2023/07/26	6	62.68	2	63.00	63.60	4	3,186	0.13%
2023/07/25	2	61.90	2	61.85	61.80	0	3,119	0.00%
2023/07/24	43	61.49	0	0.00	61.10	43	3,107	1.39%
2023/07/20	41.1	64.01	2	63.85	64.00	39.1	3,084	1.27%
2023/07/19	3	63.70	1	63.60	62.30	2	3,035	0.07%
2023/07/17	3	64.77	1	64.10	65.30	2	3,122	0.06%
2023/07/14	3	61.70	0	0.00	61.70	3	2,916	0.10%
2023/07/13	4	62.65	5	62.00	61.10	-1	2,977	-0.03%
2023/07/12	2	63.65	1	63.60	62.50	1	3,030	0.03%
2023/07/11	2	63.30	0	0.00	63.20	2	2,995	0.07%
2023/07/10	0	0.00	14	63.35	62.10	-14	3,021	-0.46%
2023/07/07	1	62.80	3	62.10	63.00	-2	3,031	-0.07%
2023/07/06	3	64.07	8	63.59	64.00	-5	3,037	-0.16%
2023/07/05	9	62.61	4	62.53	62.50	5	2,990	0.17%
2023/07/04	2	61.60	1	62.10	62.10	1	2,974	0.03%
2023/07/03	1	60.60	1	60.40	60.30	0	2,934	0.00%
2023/06/30	1	59.50	3	59.80	59.80	-2	2,976	-0.07%
2023/06/29	1	59.80	3	59.60	59.80	-2	3,002	-0.07%
2023/06/28	0	0.00	1	59.80	59.30	-1	3,038	-0.03%
2023/06/27	2	59.20	0	0.00	59.00	2	3,062	0.07%
2023/06/26	4	61.95	0	0.00	61.90	4	3,056	0.13%
2023/06/21	11	63.11	3	63.03	63.30	8	3,078	0.26%
2023/06/20	18	61.86	17	62.74	63.60	1	3,020	0.03%
2023/06/19	2	59.85	0	0.00	60.40	2	3,026	0.07%
2023/06/16	1	58.70	1	59.10	58.70	0	3,061	0.00%
2023/06/15	4	59.15	0	0.00	59.20	4	3,132	0.13%
2023/06/14	5	58.74	1	58.50	58.70	4	3,138	0.13%
2023/06/13	1	59.60	3	59.17	59.50	-2	3,174	-0.06%
2023/06/09	0	0.00	1	58.40	58.30	-1	3,230	-0.03%
2023/06/08	4	58.10	0	0.00	57.80	4	3,293	0.12%
2023/06/07	2	58.05	0	0.00	58.20	2	3,433	0.06%
2023/06/06	7	58.94	1	59.60	58.80	6	3,632	0.17%
2023/05/29	0	57.60	0	0.00	57.50	0	4,104	0.00%
2023/05/25	1	56.30	0	0.00	56.40	1	4,317	0.02%
2023/05/24	1	57.80	0	0.00	57.70	1	4,456	0.02%
2023/05/10	1	60.00	2	59.95	59.80	-1	6,056	-0.02%
2023/05/04	0	0.00	1	60.40	60.60	-1	5,989	-0.02%
2023/05/02	0	0.00	1	62.09	61.50	-1	5,986	-0.02%
2023/04/27	11	61.60	0	0.00	60.60	11	5,942	0.19%
2023/04/26	0	59.73	11	59.65	60.50	-11	5,921	-0.19%
2023/04/24	1	61.70	0	0.00	61.70	1	5,841	0.02%
2023/04/21	0	0.00	4	63.30	61.00	-4	5,807	-0.07%
2023/04/20	4	64.03	0	0.00	63.80	4	5,688	0.07%
2023/04/18	5	70.70	3	72.57	69.00	2	5,520	0.04%
2023/04/14	2	70.40	0	0.00	70.50	2	5,329	0.04%
2023/04/13	1	69.50	0	0.00	69.30	1	5,295	0.02%
2023/04/12	3	71.00	0	0.00	71.40	3	5,228	0.06%
2023/04/10	0	0.00	0.1	71.50	71.30	-0.1	5,105	0.00%
2023/04/07	2	68.40	5	68.90	68.40	-3	4,979	-0.06%
2023/03/31	5	68.50	0	0.00	68.60	5	4,921	0.10%
2023/03/23	0	0.00	1	70.10	69.20	-1	4,681	-0.02%
2023/03/22	0	0.00	3	71.80	69.80	-3	4,616	-0.06%
2023/03/21	1	71.10	0	0.00	71.00	1	4,377	0.02%
2023/03/20	1	70.50	2	68.00	70.30	-1	4,306	-0.02%
2023/03/17	2	67.90	0	0.00	67.60	2	4,251	0.05%
2023/03/15	0	0.00	1	69.50	69.90	-1	4,254	-0.02%
2023/03/14	1	69.20	0	0.00	69.20	1	4,288	0.02%
2023/03/10	1	69.50	6	69.10	69.00	-5	4,188	-0.12%
2023/03/09	28	73.63	20	71.50	71.50	8	4,039	0.20%
2023/03/08	0	0.00	1	73.70	73.90	-1	3,810	-0.03%
2023/03/07	2	72.50	0	0.00	72.30	2	3,645	0.05%
2023/03/06	0	0.00	1	71.30	71.30	-1	3,453	-0.03%
2023/03/01	1	74.50	0	0.00	74.30	1	3,269	0.03%
2023/02/23	3	76.00	3	74.60	76.00	0	3,159	0.00%
2023/02/22	0	0.00	1	72.90	73.30	-1	3,022	-0.03%
2023/02/21	3	73.93	4	74.35	75.40	-1	2,863	-0.03%
2023/02/20	0.5	72.90	0	0.00	73.40	0.5	2,672	0.02%
2023/02/17	0	0.00	5	70.50	70.30	-5	2,289	-0.22%
2023/02/16	2	69.10	205	68.79	70.30	-203	2,180	-9.31%	大賣/鉅額交易
2023/02/15	1	66.60	5	67.20	67.30	-4	1,986	-0.20%
2023/02/14	14	65.46	22	65.69	66.10	-8	1,873	-0.43%
2023/02/13	92	63.95	26	62.75	63.80	66	1,588	4.15%
2023/02/10	3	59.50	0	0.00	59.90	3	1,385	0.22%
2023/02/09	110	59.98	0	0.00	59.60	110	1,405	7.83%	大買/鉅額交易
2023/01/31	0	0.00	0.1	56.10	56.60	-0.1	1,368	0.00%
2023/01/30	0	0.00	0.4	55.70	56.00	-0.4	1,401	-0.03%
2023/01/04	2	53.40	0	0.00	53.40	2	1,545	0.13%
2022/12/28	1	52.40	0	0.00	52.00	1	1,716	0.06%
2022/12/20	0	0.00	1	55.70	53.50	-1	2,284	-0.04%
2022/12/16	0	0.00	2	55.30	55.30	-2	2,345	-0.09%
2022/12/15	0	0.00	3	56.00	55.90	-3	2,422	-0.12%
2022/12/09	0	0.00	3	55.00	55.50	-3	2,591	-0.12%
2022/12/07	6	56.80	0	0.00	56.60	6	2,553	0.24%
2022/12/05	0	0.00	1	59.00	58.80	-1	2,392	-0.04%
2022/11/30	0	0.00	1	57.90	57.90	-1	2,382	-0.04%
2022/11/22	0	0.00	0.2	56.90	56.50	-0.2	2,417	-0.01%
2022/11/21	0	0.00	8	57.00	57.30	-8	2,434	-0.33%
2022/11/18	0	0.00	70	56.67	55.80	-70	2,433	-2.88%
2022/11/15	40	55.50	3	56.70	55.40	37	2,716	1.36%
2022/11/14	39.3	56.26	1	55.80	56.10	38.3	2,794	1.37%
2022/11/11	0	0.00	10	55.80	56.00	-10	2,750	-0.36%
2022/11/10	1	55.60	1	55.60	55.60	0	2,738	0.00%
2022/11/08	1	55.40	0.6	55.40	55.40	0.5	2,866	0.02%
2022/11/03	0	0.00	1	54.20	54.70	-1	2,997	-0.03%
2022/10/31	0	0.00	4	52.23	52.20	-4	3,145	-0.13%
2022/10/28	0	0.00	2	50.80	50.50	-2	3,163	-0.06%
2022/10/27	11	50.52	0	0.00	50.80	11	3,186	0.35%
2022/10/26	6	48.86	1	48.50	48.10	5	3,182	0.16%
2022/10/21	2	51.00	2	50.50	50.40	0	3,182	0.00%
2022/10/14	1	52.00	0	0.00	51.30	1	3,179	0.03%
2022/10/12	0.1	54.40	0	0.00	53.70	0.1	3,134	0.00%
2022/10/11	0	0.00	2	56.60	54.70	-2	3,121	-0.06%
2022/10/06	0	0.00	0	57.40	57.10	0	3,113	0.00%
2022/10/05	0	0.00	45.1	57.23	57.40	-45.1	3,079	-1.46%
2022/10/04	6	57.05	14	55.92	56.10	-8	3,017	-0.27%
2022/10/03	12	56.18	2	57.55	55.80	10	2,939	0.34%
2022/09/30	46.1	57.67	13	57.85	58.00	33.1	2,897	1.14%
2022/09/29	0	0.00	30	56.00	56.60	-30	2,849	-1.05%
2022/09/28	32	54.91	2	56.20	54.30	30	2,772	1.08%
2022/09/27	2.1	58.71	14	57.96	59.10	-11.9	2,616	-0.45%
2022/09/26	23	56.83	13	56.20	56.20	10	2,513	0.40%
2022/09/23	0.5	58.47	20	58.60	57.70	-19.6	2,494	-0.78%
2022/09/22	23	57.48	2	58.40	58.00	21	2,450	0.86%
2022/09/20	0	0.00	10	56.60	56.60	-10	2,332	-0.43%
2022/09/19	5	54.70	6	55.17	56.80	-1	2,285	-0.04%
2022/09/16	5	56.32	6	56.35	55.20	-1	2,292	-0.04%
2022/09/05	10	56.80	0	0.00	56.20	10	2,393	0.42%
2022/09/02	0	0.00	1	56.50	56.50	-1	2,438	-0.04%
2022/08/30	1	56.80	0	0.00	57.00	1	2,689	0.04%
2022/08/26	0	0.00	40	57.93	57.50	-40	2,674	-1.50%
2022/08/25	0	0.00	12	58.23	58.00	-12	2,682	-0.45%
2022/08/24	4	58.38	0	0.00	57.80	4	2,703	0.15%
2022/08/23	2	58.35	23	59.59	59.70	-21	2,570	-0.82%
2022/08/22	0	0.00	31	56.74	56.60	-31	2,540	-1.22%
2022/08/19	47	59.39	83.1	58.16	57.50	-36.1	2,564	-1.41%
2022/08/18	1	58.10	0	0.00	58.10	1	2,474	0.04%
2022/08/17	0	0.00	1	57.90	58.20	-1	2,481	-0.04%
2022/08/16	7	58.69	4	58.40	57.80	3	2,509	0.12%
2022/08/15	2	58.10	3	58.50	58.60	-1	2,567	-0.04%
2022/08/12	45.1	56.88	2	56.75	57.30	43.1	2,564	1.68%
2022/08/11	2	56.00	8	55.90	55.70	-6	2,688	-0.22%
2022/08/10	45	57.11	2	57.50	57.10	43	2,939	1.46%
2022/08/09	40.1	57.00	2	57.80	57.80	38.1	3,168	1.20%
2022/08/04	4	54.70	7	53.60	53.50	-3	3,020	-0.10%
2022/08/03	3	54.57	2	54.90	54.90	1	2,989	0.03%
2022/08/01	3	54.33	0	0.00	54.20	3	2,950	0.10%
2022/07/29	5	53.80	8	53.91	54.10	-3	2,941	-0.10%
2022/07/28	4	53.00	0	0.00	53.00	4	2,923	0.14%
2022/07/27	1	53.60	0	0.00	53.60	1	2,942	0.03%
2022/07/26	4	54.10	7	53.26	53.10	-3	2,939	-0.10%
2022/07/25	0	0.00	2	54.30	54.20	-2	2,938	-0.07%
2022/07/22	1	54.70	0	0.00	54.50	1	2,950	0.03%
2022/07/20	1	54.10	0	0.00	53.40	1	2,955	0.03%
2022/07/19	1	54.00	2	54.00	54.10	-1	2,982	-0.03%
2022/07/15	5	53.70	6	53.58	54.00	-1	2,998	-0.03%
2022/07/08	10	53.20	10	53.20	53.00	0	2,921	0.00%
2022/07/07	1	50.60	1	51.50	51.60	0	2,901	0.00%
2022/07/05	0	0.00	33	51.08	51.00	-33	2,894	-1.14%
2022/06/30	0	0.00	2	51.70	51.00	-2	2,862	-0.07%
2022/06/28	0	0.00	0	53.10	52.70	0	2,840	0.00%
2022/06/27	33	53.45	0	0.00	53.50	33	2,835	1.16%
2022/06/24	4	53.30	4	53.30	53.20	0	2,811	0.00%
2022/06/21	6	51.40	6	51.50	51.40	0	2,683	0.00%
2022/06/15	1	53.40	0	54.20	53.20	1	2,600	0.04%
2022/06/14	13	53.59	10	54.00	53.80	3	2,581	0.12%
2022/06/13	2	53.70	1	54.00	53.50	1	2,543	0.04%
2022/06/09	1	58.00	4	58.78	59.00	-3	2,386	-0.13%
2022/06/08	6	57.55	7	57.37	57.00	-1	2,281	-0.04%
2022/06/07	6	56.33	6	56.37	56.30	0	2,184	0.00%
2022/06/06	0	0.00	4	56.33	56.10	-4	2,170	-0.18%
2022/06/02	4	56.98	3	56.93	57.10	1	2,163	0.05%
2022/06/01	4	57.58	1	57.90	57.10	3	2,135	0.14%
2022/05/31	6	57.20	4	57.35	57.40	2	2,085	0.10%
2022/05/30	7	56.71	6	56.63	56.90	1	2,063	0.05%
2022/05/27	0	0.00	3	55.50	55.80	-3	2,011	-0.15%
2022/05/26	0	54.30	0	0.00	53.50	0	1,955	0.00%
2022/05/24	5	54.10	8	53.99	54.00	-3	1,926	-0.16%
2022/05/23	0	0.00	3	54.90	54.70	-3	1,872	-0.16%
2022/05/20	2	56.70	2	56.60	56.90	0	1,767	0.00%
2022/05/19	4	56.25	10	55.20	57.30	-6	1,681	-0.36%
2022/05/18	3	56.20	12	56.92	57.30	-9	1,520	-0.59%
2022/05/17	28	54.93	20	55.98	55.80	8	1,201	0.67%
2022/05/09	0	0.00	8	50.40	51.00	-8	818	-0.98%
2022/05/05	0	52.80	4	52.70	52.60	-4	795	-0.50%
2022/05/04	0	0.00	1	53.90	52.60	-1	801	-0.12%
2022/04/28	0	0.00	1	53.50	52.00	-1	753	-0.13%
2022/04/27	0	0.00	2	52.20	52.20	-2	733	-0.27%
2022/04/26	9	53.63	1	53.30	53.20	8	712	1.12%
2022/04/25	1	53.10	4	53.15	52.50	-3	679	-0.44%
2022/04/22	0	0.00	2	52.70	53.00	-2	635	-0.31%
2022/04/18	0	0.00	1	49.60	49.60	-1	704	-0.14%
2022/04/13	1	50.00	0	0.00	50.00	1	714	0.14%
2022/04/11	1	49.85	0	0.00	49.75	1	716	0.14%
2022/04/07	0	0.00	4	52.00	50.80	-4	722	-0.55%
2022/03/28	1	52.00	0	0.00	52.00	1	794	0.13%
2022/03/23	0	0.00	10	52.37	52.70	-10	791	-1.26%
2022/03/17	0	0.00	1	50.60	50.90	-1	791	-0.13%
2022/03/09	0	0.00	1	50.00	49.90	-1	840	-0.12%
2022/03/08	1	49.50	0	0.00	49.70	1	845	0.12%
2022/03/07	0	0.00	2	50.80	51.00	-2	836	-0.24%
2022/03/03	1	53.70	0	0.00	53.20	1	840	0.12%
2022/03/02	12	53.92	5	53.40	53.60	7	833	0.84%
2022/02/22	0	0.00	1	52.50	52.20	-1	841	-0.12%
2022/02/18	2	52.00	0	0.00	52.40	2	863	0.23%
2022/02/17	3	51.60	0	0.00	51.60	3	902	0.33%
2022/02/09	0	0.00	1	51.40	51.60	-1	1,736	-0.06%
2022/02/08	1	51.20	0	0.00	51.20	1	1,766	0.06%
2022/02/07	5	50.02	0	0.00	50.20	5	1,812	0.28%
2022/01/26	1	49.55	0	0.00	49.50	1	1,846	0.05%
2022/01/17	1	51.50	0	0.00	51.80	1	1,962	0.05%
2022/01/13	1	52.00	0	0.00	52.00	1	1,969	0.05%
2022/01/12	2	53.00	0	0.00	52.40	2	1,967	0.10%
2022/01/11	3	53.43	6	54.03	52.60	-3	1,962	-0.15%
2022/01/06	0	0.00	4	52.08	52.10	-4	1,933	-0.21%
2022/01/03	0	0.00	1	52.90	52.30	-1	1,943	-0.05%
2021/12/30	1	52.80	0	0.00	52.80	1	1,947	0.05%
2021/12/28	0	0.00	1	52.40	52.30	-1	1,959	-0.05%
2021/12/24	2	53.40	2	53.50	53.40	0	1,988	0.00%
2021/12/22	5	52.22	0	0.00	52.30	5	1,941	0.26%
2021/12/20	2	51.30	0	0.00	51.30	2	1,963	0.10%
2021/12/16	2	51.80	0	0.00	51.60	2	1,977	0.10%
2021/12/10	0	0.00	3	52.70	53.00	-3	1,968	-0.15%
2021/12/09	0	0.00	2	52.30	52.20	-2	1,968	-0.10%
2021/11/30	1	51.80	0	0.00	51.80	1	2,006	0.05%
2021/11/29	1	51.60	3	51.07	51.40	-2	2,040	-0.10%
2021/11/25	2	52.90	0	0.00	52.80	2	2,041	0.10%
2021/11/23	0	0.00	4	53.10	53.00	-4	2,172	-0.18%
2021/11/22	4	53.38	0	0.00	53.20	4	2,177	0.18%
2021/11/19	3	52.90	4	52.83	52.80	-1	2,204	-0.05%
2021/11/18	5	53.18	0	0.00	53.10	5	2,203	0.23%
2021/11/17	4	53.63	0	0.00	53.60	4	2,203	0.18%
2021/11/16	5	53.38	0	0.00	53.20	5	2,207	0.23%
2021/11/15	7.3	54.59	16	53.94	54.10	-8.7	2,186	-0.40%
2021/11/12	15	57.38	10	57.50	57.90	5	2,056	0.24%
2021/11/11	11	57.22	3	57.20	56.70	8	1,985	0.40%
2021/11/10	8	57.93	14	57.71	58.50	-6	1,950	-0.31%
2021/11/09	22	56.85	27	56.35	57.10	-5	1,784	-0.28%
2021/11/08	4	52.40	1	52.20	52.60	3	1,559	0.19%
2021/11/05	8	52.63	0	0.00	52.60	8	1,586	0.50%
2021/11/04	4	53.68	0	0.00	53.20	4	1,623	0.25%
2021/11/03	3	54.60	1	54.60	54.60	2	1,641	0.12%
2021/11/02	3	54.40	5	57.20	54.10	-2	1,653	-0.12%
2021/11/01	4	56.80	65	56.63	56.50	-61	1,718	-3.55%
2021/10/29	31	56.22	0	0.00	56.20	31	1,753	1.77%
2021/10/28	39	55.90	0	0.00	55.70	39	1,865	2.09%
2021/10/27	1	55.30	1	55.40	55.90	0	2,148	0.00%
2021/10/25	1	55.50	4	55.25	55.60	-3	2,551	-0.12%
2021/10/22	4	53.78	0	0.00	54.20	4	2,893	0.14%
2021/10/21	1	55.10	0	0.00	54.20	1	3,575	0.03%
2021/10/19	0	0.00	1	55.00	55.00	-1	4,526	-0.02%
2021/10/18	0	0.00	3	54.53	54.70	-3	5,105	-0.06%
2021/10/15	0	0.00	13	54.45	55.40	-13	5,501	-0.24%
2021/10/14	2	51.90	0	0.00	52.20	2	5,488	0.04%
2021/10/12	4	53.25	0	0.00	53.20	4	5,551	0.07%
2021/10/08	0	0.00	1	52.90	53.00	-1	5,576	-0.02%
2021/10/07	1	52.70	0	0.00	53.20	1	5,590	0.02%
2021/10/06	1	53.00	0	0.00	52.20	1	5,634	0.02%
2021/10/04	0	0.00	5	52.44	52.20	-5	5,679	-0.09%
2021/10/01	2	52.40	0	0.00	51.80	2	5,676	0.04%
2021/09/29	3	53.63	0	0.00	53.30	3	5,701	0.05%
2021/09/28	2	54.55	1	54.30	54.50	1	5,745	0.02%
2021/09/27	1	54.90	4	54.73	54.90	-3	5,774	-0.05%
2021/09/22	3	53.10	0	0.00	53.00	3	6,254	0.05%
2021/09/17	0	0.00	1	54.10	54.00	-1	6,267	-0.02%
2021/09/08	3	54.10	0	0.00	54.10	3	6,323	0.05%
2021/09/03	2	57.45	2	57.00	57.20	0	6,312	0.00%
2021/09/02	3	58.03	2	57.20	57.20	1	6,308	0.02%
2021/09/01	1	57.00	0	0.00	57.20	1	6,278	0.02%
2021/08/31	1	56.30	0	0.00	56.40	1	6,265	0.02%
2021/08/30	1	56.70	4	56.65	56.70	-3	6,266	-0.05%
2021/08/27	3	59.00	2	58.90	57.80	1	6,250	0.02%
2021/08/26	0	0.00	1	57.00	56.50	-1	6,143	-0.02%
2021/08/25	0	0.00	1	55.40	56.60	-1	6,141	-0.02%
2021/08/24	1	53.90	0	0.00	54.00	1	6,116	0.02%
2021/08/23	0	0.00	1	53.60	54.70	-1	6,123	-0.02%
2021/08/20	0	0.00	9	52.60	52.10	-9	6,108	-0.15%
2021/08/19	2	54.30	0	0.00	53.20	2	6,093	0.03%
2021/08/18	2	53.10	0	0.00	56.00	2	6,077	0.03%
2021/08/17	0	0.00	4	53.90	53.80	-4	6,067	-0.07%
2021/08/13	2	55.90	0	0.00	55.30	2	6,031	0.03%
2021/08/12	1	56.40	1	56.60	56.30	0	6,009	0.00%
2021/08/11	12	57.66	2	58.00	56.70	10	6,012	0.17%
2021/08/10	2	57.30	8	57.04	56.70	-6	6,010	-0.10%
2021/08/09	1	58.30	1	57.50	57.50	0	6,000	0.00%
2021/08/06	10	60.62	2	60.45	59.80	8	5,984	0.13%
2021/08/05	15	60.62	19	59.90	59.70	-4	6,010	-0.07%
2021/08/04	0	0.00	2	63.40	62.00	-2	6,023	-0.03%
2021/08/03	7	64.99	2	65.00	65.50	5	6,053	0.08%
2021/08/02	18	64.23	7	64.20	63.50	11	6,057	0.18%
2021/07/30	7	69.40	0	0.00	69.40	7	5,802	0.12%
2021/07/29	5	77.00	8	78.83	77.10	-3	5,733	-0.05%
2021/07/28	12	76.53	6	78.02	77.90	6	5,494	0.11%
2021/07/27	77	82.16	84	80.42	77.00	-7	5,265	-0.13%
2021/07/26	60	79.67	99	81.58	82.20	-39	4,742	-0.82%
2021/07/23	12	75.98	4	75.43	77.00	8	4,248	0.19%
2021/07/22	40	75.00	14	75.74	75.80	26	4,078	0.64%
2021/07/21	33	70.91	20.2	70.71	72.20	12.8	3,686	0.35%
2021/07/20	1	66.50	1	66.80	65.70	0	3,440	0.00%
2021/07/19	3.2	67.15	1	67.80	67.30	2.2	3,460	0.06%
2021/07/16	1	66.10	6	67.78	67.50	-5	3,521	-0.14%
2021/07/15	0	0.00	1	66.50	66.50	-1	3,635	-0.03%
2021/07/14	3	65.00	0	0.00	65.20	3	3,649	0.08%
2021/07/13	5	67.20	1	66.70	66.00	4	3,689	0.11%
2021/07/12	5	67.24	3	66.70	66.80	2	3,677	0.05%
2021/07/09	0	0.00	2	65.80	65.70	-2	3,665	-0.05%
2021/07/08	1	65.50	0	0.00	65.60	1	3,756	0.03%
2021/07/07	1	64.80	0	0.00	65.00	1	3,861	0.03%
2021/07/06	1	66.10	0	0.00	65.70	1	4,020	0.02%
2021/07/05	3	66.13	3	65.70	66.70	0	4,182	0.00%
2021/07/02	2	65.75	0	0.00	66.10	2	4,474	0.04%
2021/07/01	8	66.00	0	0.00	65.50	8	4,712	0.17%
2021/06/30	11	67.72	17	68.32	68.60	-6	4,968	-0.12%
2021/06/29	9	64.87	0	0.00	66.70	9	4,998	0.18%
2021/06/23	0	0.00	1	61.30	61.40	-1	4,939	-0.02%
2021/06/21	0	0.00	2	60.90	61.20	-2	4,972	-0.04%
2021/06/18	1	62.30	0	0.00	62.50	1	5,002	0.02%
2021/06/10	2	62.40	0	0.00	62.30	2	5,302	0.04%
2021/06/02	6	62.00	2	62.30	62.20	4	5,500	0.07%
2021/05/26	2	60.80	3	60.83	60.90	-1	6,201	-0.02%
2021/05/25	2	60.80	0	0.00	60.50	2	6,372	0.03%
2021/05/24	0	0.00	2	59.70	60.00	-2	6,384	-0.03%
2021/05/18	1	55.20	2	55.55	57.30	-1	6,456	-0.02%
2021/05/17	0	0.00	6	52.50	52.10	-6	6,433	-0.09%
2021/05/12	2	61.20	38	55.32	57.60	-36	6,266	-0.57%
2021/05/11	2	59.80	4	59.80	60.30	-2	6,161	-0.03%
2021/05/10	11	64.35	11	64.18	62.70	0	6,081	0.00%
2021/05/07	7	66.29	4	67.15	67.20	3	5,963	0.05%
2021/05/06	1	63.50	0	0.00	64.50	1	5,923	0.02%
2021/05/05	15	64.82	2	65.30	64.10	13	5,898	0.22%
2021/05/04	2	64.30	14	62.82	63.60	-12	5,893	-0.20%
2021/05/03	9	70.29	2	68.00	67.60	7	5,840	0.12%
2021/04/29	41	76.54	61	74.92	74.40	-20	5,694	-0.35%
2021/04/28	31	75.97	69	75.50	75.80	-38	5,531	-0.69%
2021/04/27	49	76.04	31	75.83	75.60	18	5,416	0.33%
2021/04/26	60	75.31	31	75.32	74.80	29	5,235	0.55%
2021/04/23	7	72.79	1	73.00	73.60	6	5,088	0.12%
2021/04/22	0	0.00	14	72.74	72.00	-14	5,053	-0.28%
2021/04/21	12	74.86	5	74.86	74.30	7	4,974	0.14%
2021/04/20	0	0.00	1	72.20	72.50	-1	4,812	-0.02%
2021/04/19	10	73.14	0	0.00	72.20	10	4,774	0.21%
2021/04/15	0	0.00	6	71.80	72.00	-6	4,691	-0.13%
2021/04/14	11	71.34	28	71.08	72.10	-17	4,664	-0.36%
2021/04/13	6	72.23	8	71.83	70.80	-2	4,585	-0.04%
2021/04/12	40	75.33	5	75.06	73.40	35	4,466	0.78%
2021/04/09	15	74.71	8	74.85	74.80	7	4,286	0.16%
2021/04/08	12	74.68	1	75.20	75.70	11	4,101	0.27%
2021/04/07	53	73.18	47	73.16	74.10	6	3,757	0.16%
2021/04/06	10	71.41	22	71.65	72.70	-12	3,483	-0.34%
2021/04/01	44	64.03	51	67.88	67.70	-7	3,128	-0.22%
2021/03/31	3	62.70	0	0.00	62.60	3	2,872	0.10%
2021/03/30	2	62.85	10	62.70	62.60	-8	2,840	-0.28%
2021/03/29	6	62.90	0	0.00	63.20	6	2,806	0.21%
2021/03/26	1	63.60	2	64.00	63.30	-1	2,788	-0.04%
2021/03/25	0	0.00	58	62.05	62.00	-58	2,710	-2.14%
2021/03/24	0	0.00	11	62.86	62.40	-11	2,688	-0.41%
2021/03/23	4	62.90	7	62.94	63.50	-3	2,661	-0.11%
2021/03/22	27	63.80	0	0.00	63.80	27	2,618	1.03%
2021/03/19	5	62.56	0	0.00	62.50	5	2,574	0.19%
2021/03/18	13	63.16	0	0.00	63.00	13	2,522	0.52%
2021/03/17	9	63.06	31	63.69	63.20	-22	2,487	-0.88%
2021/03/16	1	59.50	8	60.00	61.00	-7	2,331	-0.30%
2021/03/15	3	60.20	3	60.70	60.10	0	2,310	0.00%
2021/03/12	0	0.00	1	59.40	59.70	-1	2,282	-0.04%
2021/03/11	64	59.39	1	58.90	59.50	63	2,272	2.77%
2021/03/10	1	57.40	1	58.00	57.20	0	2,225	0.00%
2021/03/09	3	57.57	59	56.92	57.10	-56	2,217	-2.52%
2021/03/08	54	60.41	1	60.80	59.00	53	2,164	2.45%
2021/03/05	3	60.30	0	0.00	59.90	3	2,114	0.14%
2021/03/04	16	61.24	4	61.70	61.90	12	2,049	0.59%
2021/03/03	78	61.09	54	61.69	62.70	24	1,958	1.23%
2021/03/02	20	61.02	90	59.86	60.00	-70	1,768	-3.96%
2021/02/26	2	56.75	0	0.00	56.50	2	1,434	0.14%
2021/02/25	23	56.42	38	57.38	57.60	-15	1,390	-1.08%
2021/02/24	1	55.40	0	0.00	55.60	1	1,227	0.08%
2021/02/23	2	55.70	0	0.00	55.10	2	1,211	0.17%
2021/02/22	71	56.08	3	56.10	56.50	68	1,197	5.68%
2021/02/18	4	54.75	6	54.88	54.80	-2	1,247	-0.16%
2021/02/05	1	51.30	0	0.00	51.50	1	1,185	0.08%
2021/02/04	0	0.00	1	51.50	51.80	-1	1,179	-0.08%
2021/01/28	1	52.00	0	0.00	52.00	1	1,169	0.09%
2021/01/26	9	54.38	14	53.92	53.20	-5	1,143	-0.44%
2021/01/25	22	54.34	28	53.91	54.30	-6	1,058	-0.57%
2021/01/22	0	0.00	1	50.20	50.20	-1	982	-0.10%
2021/01/21	4	51.03	4	50.60	50.70	0	962	0.00%
2021/01/18	5	51.50	0	0.00	51.50	5	920	0.54%
2021/01/14	0	0.00	1	53.00	53.20	-1	886	-0.11%
2021/01/13	1	52.90	0	0.00	52.50	1	877	0.11%
2021/01/12	0	0.00	1	52.60	52.50	-1	872	-0.11%
2021/01/08	0	0.00	3	53.27	53.30	-3	860	-0.35%
2021/01/06	2	53.85	1	54.60	52.70	1	842	0.12%
2021/01/04	1	52.00	1	52.30	52.50	0	810	0.00%
2020/12/30	1	52.00	0	0.00	52.30	1	812	0.12%
2020/12/28	1	52.30	2	52.40	52.20	-1	809	-0.12%
2020/12/24	2	52.75	0	0.00	52.60	2	805	0.25%
2020/12/23	0	0.00	10	52.38	52.20	-10	806	-1.24%
2020/12/21	0	0.00	4	51.80	51.90	-4	824	-0.48%
2020/12/11	3	52.50	0	0.00	52.00	3	919	0.33%
2020/12/09	1	54.30	0	0.00	54.60	1	1,013	0.10%
2020/12/08	1	54.00	0	0.00	54.30	1	1,064	0.09%
2020/12/07	1	53.80	0	0.00	53.80	1	1,104	0.09%
2020/12/04	1	54.80	0	0.00	54.60	1	1,103	0.09%
2020/12/03	2	55.05	0	0.00	54.80	2	1,114	0.18%
2020/12/02	1	54.60	0	0.00	55.30	1	1,103	0.09%
2020/11/26	1	55.70	0	0.00	55.90	1	1,093	0.09%
2020/11/25	0	0.00	6	55.10	54.70	-6	1,087	-0.55%
2020/11/23	10	54.85	0	0.00	54.70	10	1,095	0.91%
2020/11/19	1	55.00	12	56.40	55.00	-11	1,135	-0.97%
2020/11/18	0	0.00	5	56.20	56.00	-5	1,115	-0.45%
2020/11/17	32	55.93	13	55.74	56.30	19	1,087	1.75%
2020/11/16	0	0.00	6	52.80	52.80	-6	1,047	-0.57%
2020/11/13	1	52.80	0	0.00	52.80	1	1,108	0.09%
2020/11/09	1	52.40	0	0.00	52.50	1	1,184	0.08%
2020/10/29	0	0.00	2	51.60	52.10	-2	1,354	-0.15%
2020/10/28	2	53.00	0	0.00	52.40	2	1,436	0.14%
2020/10/15	5	53.34	4	53.20	53.50	1	1,674	0.06%
2020/10/12	1	52.70	0	0.00	52.50	1	1,749	0.06%
2020/09/29	0	0.00	2	52.80	52.90	-2	1,852	-0.11%
2020/09/28	0	0.00	1	52.80	52.70	-1	1,916	-0.05%
2020/09/25	8	52.99	0	0.00	52.00	8	1,947	0.41%
2020/09/24	3	53.50	0	0.00	53.20	3	1,951	0.15%
2020/09/22	1	56.30	0	0.00	55.50	1	1,959	0.05%
2020/09/16	1	57.50	11	57.65	57.50	-10	1,965	-0.51%
2020/09/15	2	58.30	4	58.43	58.30	-2	1,963	-0.10%
2020/09/14	8	58.10	21	57.87	58.70	-13	1,952	-0.67%
2020/09/11	2	57.15	1	57.10	55.80	1	1,897	0.05%
2020/09/10	0	0.00	3	56.67	56.70	-3	1,863	-0.16%
2020/09/09	2	55.80	0	0.00	55.80	2	1,839	0.11%
2020/09/08	2	55.60	1	55.40	55.80	1	1,855	0.05%
2020/09/07	0	0.00	3	55.23	54.40	-3	1,902	-0.16%
2020/09/04	1	53.60	1	54.60	54.70	0	1,965	0.00%
2020/09/03	2	55.10	0	0.00	55.30	2	1,972	0.10%
2020/09/02	0	0.00	1	54.60	54.40	-1	1,995	-0.05%
2020/08/27	1	55.00	11	55.26	54.70	-10	2,241	-0.45%
2020/08/26	2	56.00	2	55.75	55.50	0	2,240	0.00%
2020/08/25	0	0.00	4	55.60	55.60	-4	2,203	-0.18%
2020/08/24	2	54.00	0	0.00	54.50	2	2,192	0.09%
2020/08/21	5	53.84	1	54.30	54.30	4	2,205	0.18%
2020/08/20	1	52.60	0	0.00	53.30	1	2,204	0.05%
2020/08/19	10	56.20	3	55.63	56.50	7	2,175	0.32%
2020/08/18	5	55.10	4	54.60	55.00	1	2,120	0.05%
2020/08/17	4	54.35	4	56.20	56.60	0	2,130	0.00%
2020/08/14	3	52.87	0	0.00	53.00	3	2,134	0.14%
2020/08/13	4	52.90	0	0.00	52.20	4	2,146	0.19%
2020/08/12	3	52.70	0	0.00	52.80	3	2,178	0.14%
2020/08/11	1	55.00	3	54.90	53.80	-2	2,172	-0.09%
2020/08/10	7	55.70	0	0.00	54.90	7	2,177	0.32%
2020/08/07	5	56.20	5	56.34	56.20	0	2,219	0.00%
2020/08/06	0	0.00	3	57.23	56.70	-3	2,236	-0.13%
2020/08/05	0	0.00	5	57.36	57.50	-5	2,246	-0.22%
2020/08/04	5	56.68	0	0.00	56.10	5	2,274	0.22%
2020/08/03	7	55.34	7	56.80	56.70	0	2,301	0.00%
2020/07/30	1	52.70	0	0.00	53.00	1	2,355	0.04%
2020/07/29	6	55.55	0	0.00	55.80	6	2,312	0.26%
2020/07/28	5	55.70	0	0.00	55.10	5	2,271	0.22%
2020/07/24	0	0.00	4	58.10	57.60	-4	2,327	-0.17%
2020/07/16	1	59.80	0	0.00	59.80	1	2,574	0.04%
2020/07/15	0	0.00	1	59.40	58.70	-1	2,629	-0.04%
2020/07/13	3	59.47	30	59.04	59.10	-27	2,652	-1.02%
2020/07/10	1	59.10	64	59.08	58.80	-63	2,694	-2.34%
2020/07/09	0	0.00	36	60.20	60.40	-36	2,702	-1.33%
2020/07/08	1	60.20	30	60.50	60.00	-29	2,718	-1.07%
2020/07/07	5	60.26	0	0.00	60.40	5	2,714	0.18%
2020/07/06	3	59.00	1	59.00	59.10	2	2,708	0.07%
2020/07/03	1	59.00	0	0.00	58.10	1	2,722	0.04%
2020/07/02	2	58.90	0	0.00	58.70	2	2,785	0.07%
2020/07/01	3	58.07	0	0.00	57.80	3	2,813	0.11%
2020/06/30	2	57.75	0	0.00	57.70	2	2,827	0.07%
2020/06/23	37	57.24	0	0.00	56.90	37	2,974	1.24%
2020/06/22	50	58.03	0	0.00	57.50	50	3,008	1.66%
2020/06/19	73	59.30	1	58.50	58.50	72	3,010	2.39%
2020/06/18	0	0.00	1	58.10	58.20	-1	2,987	-0.03%
2020/06/17	1	57.50	0	0.00	57.40	1	2,973	0.03%
2020/06/12	12	56.54	9	56.50	56.60	3	3,007	0.10%
2020/06/11	18	59.87	3	60.33	59.20	15	2,973	0.50%
2020/06/10	5	62.48	1	62.80	62.60	4	2,939	0.14%
2020/06/09	4	63.25	0	0.00	62.50	4	2,976	0.13%
2020/06/08	5	64.18	3	64.97	63.80	2	3,004	0.07%
2020/06/05	5	65.22	3	65.60	64.70	2	3,003	0.07%
2020/06/04	10	64.60	8	64.44	64.50	2	2,977	0.07%
2020/06/03	0	0.00	2	62.55	62.20	-2	2,899	-0.07%
2020/06/02	1	62.70	2	62.50	62.50	-1	2,934	-0.03%
2020/06/01	3	62.60	3	62.57	62.50	0	2,988	0.00%
2020/05/29	0	0.00	3	60.90	61.50	-3	2,992	-0.10%
2020/05/28	1	60.10	0	0.00	60.10	1	3,002	0.03%
2020/05/27	4	61.98	2	61.80	61.40	2	2,995	0.07%
2020/05/26	1	62.70	1	63.00	61.80	0	3,013	0.00%
2020/05/22	5	63.96	3	63.67	62.10	2	3,013	0.07%
2020/05/21	2	64.20	2	64.25	64.20	0	2,979	0.00%
2020/05/20	1	63.20	13	62.92	62.50	-12	2,944	-0.41%
2020/05/19	6	62.12	2	62.25	62.90	4	2,925	0.14%
2020/05/18	5	60.16	7	59.63	59.60	-2	2,891	-0.07%
2020/05/15	7	62.16	4	61.50	61.40	3	2,899	0.10%
2020/05/14	8	62.74	13	61.85	61.80	-5	2,902	-0.17%
2020/05/13	4	62.65	0	0.00	61.70	4	2,864	0.14%
2020/05/11	6	62.88	5	62.94	62.70	1	2,840	0.04%
2020/05/08	6	66.25	0	0.00	64.50	6	2,759	0.22%
2020/05/07	1	66.10	0	0.00	66.10	1	2,703	0.04%
2020/04/30	1	63.30	0	0.00	62.90	1	2,565	0.04%
2020/04/28	0	0.00	1	61.10	62.10	-1	2,525	-0.04%
2020/04/22	6	61.12	13	59.35	58.80	-7	2,438	-0.29%
2020/04/21	4	57.43	7	57.16	57.70	-3	2,300	-0.13%
2020/04/20	9	57.00	5	57.04	57.30	4	2,269	0.18%
2020/04/17	1	55.90	4	55.38	55.00	-3	2,212	-0.14%
2020/04/16	1	54.50	2	54.50	54.10	-1	2,190	-0.05%
2020/04/15	7	55.11	4	55.50	54.40	3	2,208	0.14%
2020/04/14	1	53.60	4	53.75	53.60	-3	2,189	-0.14%
2020/04/13	1	54.30	5	54.08	53.20	-4	2,197	-0.18%
2020/04/10	3	54.33	2	54.55	54.80	1	2,177	0.05%
2020/04/09	2	54.50	0	0.00	53.60	2	2,180	0.09%
2020/04/08	5	52.80	2	53.80	53.00	3	2,145	0.14%
2020/04/07	5	52.88	1	51.80	53.30	4	2,122	0.19%
2020/04/06	7	50.73	6	51.32	50.80	1	2,063	0.05%
2020/03/31	0	0.00	3	51.00	50.70	-3	2,004	-0.15%
2020/03/30	1	49.25	0	0.00	49.25	1	1,939	0.05%
2020/03/27	0	0.00	1	49.35	49.30	-1	1,909	-0.05%
2020/03/26	10	44.00	14	46.93	48.45	-4	1,911	-0.21%
2020/03/25	0	0.00	1	45.80	44.95	-1	1,870	-0.05%
2020/03/23	1	39.30	0	0.00	39.10	1	1,861	0.05%
2020/03/20	1	40.65	5	39.59	41.45	-4	1,862	-0.21%
2020/03/17	6	43.30	0	0.00	42.10	6	2,033	0.30%
2020/03/16	3	47.98	6	47.10	44.40	-3	2,012	-0.15%
2020/03/13	0	0.00	16	45.73	47.00	-16	1,994	-0.80%
2020/03/12	1	50.80	5	53.48	50.70	-4	1,960	-0.20%
2020/03/11	5	57.90	4	57.70	56.10	1	1,924	0.05%
2020/03/10	8	56.44	1	58.00	57.80	7	1,911	0.37%
2020/03/09	2	59.20	0	0.00	58.00	2	1,885	0.11%
2020/03/06	5	63.20	10	62.60	63.40	-5	1,886	-0.27%
2020/03/05	2	62.00	2	62.50	63.60	0	1,863	0.00%
2020/03/04	0	0.00	6	60.17	60.00	-6	1,804	-0.33%
2020/03/03	1	63.00	1	62.80	61.80	0	1,802	0.00%
2020/02/27	7	63.03	1	62.20	61.80	6	1,833	0.33%
2020/02/19	6	61.58	6	61.60	61.70	0	1,892	0.00%
2020/02/18	5	61.76	0	0.00	61.70	5	1,918	0.26%
2020/02/14	5	60.60	5	60.80	61.30	0	1,963	0.00%
2020/02/11	3	59.60	0	0.00	59.70	3	2,157	0.14%
2020/02/06	0	0.00	1	59.80	60.50	-1	2,279	-0.04%
2020/02/05	0	0.00	30	59.72	59.00	-30	2,350	-1.28%
2020/02/04	0	0.00	5	57.94	59.00	-5	2,367	-0.21%
2020/02/03	38	56.11	3	56.50	56.70	35	2,443	1.43%
2020/01/31	1	59.30	0	0.00	59.50	1	2,506	0.04%
2020/01/30	2	61.40	38	61.84	60.00	-36	2,614	-1.38%
2020/01/20	11	67.18	0	0.00	66.50	11	2,657	0.41%
2020/01/17	20	66.60	0	0.00	66.60	20	2,768	0.72%
2020/01/16	5	66.90	5	66.60	66.60	0	2,919	0.00%
2020/01/13	8	64.36	10	64.65	65.60	-2	3,302	-0.06%
2020/01/09	17	63.80	17	63.70	63.60	0	3,849	0.00%
2020/01/08	3	64.20	0	0.00	63.60	3	3,953	0.08%
2020/01/07	10	65.73	10	65.10	65.10	0	4,060	0.00%
2020/01/06	9	67.30	0	0.00	66.60	9	4,059	0.22%
2020/01/02	1	69.30	5	70.20	69.00	-4	4,085	-0.10%
2019/12/31	5	68.40	0	0.00	69.70	5	4,131	0.12%
2019/12/30	1	69.30	0	0.00	68.60	1	4,162	0.02%
2019/12/27	0	0.00	1	70.30	69.80	-1	4,148	-0.02%
2019/12/26	1	70.10	1	69.90	69.90	0	4,184	0.00%
2019/12/23	3	71.80	0	0.00	71.00	3	4,205	0.07%
2019/12/20	1	69.80	0	0.00	69.80	1	4,190	0.02%
2019/12/19	1	69.30	0	0.00	69.20	1	4,205	0.02%
2019/12/18	2	70.05	5	71.50	70.00	-3	4,205	-0.07%
2019/12/16	6	71.07	0	0.00	70.70	6	4,245	0.14%
2019/12/13	3	72.00	0	0.00	70.90	3	4,400	0.07%
2019/12/12	2	72.30	5	71.90	72.20	-3	4,316	-0.07%
2019/12/05	1	69.90	0	0.00	69.10	1	4,322	0.02%
2019/12/03	2	67.80	5	69.16	70.00	-3	4,408	-0.07%
2019/12/02	1	67.30	1	66.20	67.20	0	4,508	0.00%
2019/11/29	2	68.30	1	68.10	68.60	1	4,543	0.02%
2019/11/28	0	0.00	3	68.60	67.90	-3	4,599	-0.07%
2019/11/27	1	68.10	0	0.00	68.20	1	4,635	0.02%
2019/11/26	5	69.84	0	0.00	69.20	5	4,700	0.11%
2019/11/22	0	0.00	1	68.70	69.40	-1	4,784	-0.02%
2019/11/21	2	68.30	0	0.00	69.10	2	4,870	0.04%
2019/11/20	2	69.85	5	68.66	68.60	-3	4,971	-0.06%
2019/11/19	3	71.13	1	70.90	70.90	2	5,087	0.04%
2019/11/18	0	0.00	1	71.30	71.30	-1	5,222	-0.02%
2019/11/15	3	71.47	5	71.30	70.80	-2	5,438	-0.04%
2019/11/14	3	70.47	5	70.16	70.10	-2	5,642	-0.04%
2019/11/13	1	71.80	5	71.04	71.60	-4	5,843	-0.07%
2019/11/12	0	0.00	1	72.70	72.40	-1	6,332	-0.02%
2019/11/11	10	73.20	0	0.00	71.90	10	6,429	0.16%
2019/11/08	1	74.00	0	0.00	74.70	1	6,465	0.02%
2019/11/07	0	0.00	10	71.23	71.10	-10	6,435	-0.16%
2019/11/06	2	73.35	1	72.80	73.10	1	6,484	0.02%
2019/11/05	2	74.30	0	0.00	74.20	2	6,474	0.03%
2019/11/04	5	74.80	6	74.62	74.00	-1	6,483	-0.02%
2019/11/01	4	72.40	3	72.83	72.90	1	6,467	0.02%
2019/10/31	2	73.70	1	75.00	73.40	1	6,523	0.02%
2019/10/30	0	0.00	18	72.37	74.50	-18	6,505	-0.28%
2019/10/29	11	71.41	3	73.83	72.00	8	6,522	0.12%
2019/10/28	4	71.78	8	72.53	71.30	-4	6,445	-0.06%
2019/10/25	8	72.78	8	73.93	72.30	0	6,411	0.00%
2019/10/24	28	71.91	15	72.19	72.10	13	6,326	0.21%
2019/10/23	12	70.72	6	69.90	69.90	6	6,273	0.10%
2019/10/22	2	70.50	71	70.69	71.30	-69	6,348	-1.09%
2019/10/21	17	71.54	15	71.64	71.60	2	6,355	0.03%
2019/10/18	84	69.79	14	68.82	69.30	70	6,098	1.15%
2019/10/17	10	67.84	24	67.20	67.90	-14	5,836	-0.24%
2019/10/16	18	65.66	7	66.03	64.50	11	5,598	0.20%
2019/10/15	13	64.53	18	65.02	66.90	-5	5,570	-0.09%
2019/10/14	2	63.85	1	64.50	63.50	1	5,490	0.02%
2019/10/09	5	63.70	7	62.94	62.80	-2	5,562	-0.04%
2019/10/08	11	64.25	13	63.82	63.50	-2	5,745	-0.03%
2019/10/07	16	63.71	15	63.98	64.40	1	5,752	0.02%
2019/10/04	20	63.27	19	62.64	62.40	1	5,707	0.02%
2019/10/03	6	61.05	13	61.54	61.90	-7	5,668	-0.12%
2019/10/02	12	62.96	12	62.03	62.00	0	5,723	0.00%
2019/10/01	13	61.83	15	62.03	62.50	-2	5,720	-0.03%
2019/09/27	16	61.13	10	61.20	61.20	6	5,727	0.10%
2019/09/26	26	62.20	27	61.20	61.20	-1	5,740	-0.02%
2019/09/25	32	61.66	25	61.26	61.60	7	5,780	0.12%
2019/09/24	15	63.83	28	64.22	62.70	-13	5,795	-0.22%
2019/09/23	20	63.89	20	63.34	63.30	0	5,832	0.00%
2019/09/20	18	64.03	17	63.61	63.50	1	5,924	0.02%
2019/09/19	28	63.84	25	63.59	63.80	3	5,931	0.05%
2019/09/18	38	64.71	44	65.27	64.20	-6	5,915	-0.10%
2019/09/17	23	61.61	22	62.00	62.20	1	5,763	0.02%
2019/09/16	22	61.45	25	61.06	61.00	-3	5,769	-0.05%
2019/09/12	40	62.17	31	61.86	61.60	9	5,793	0.16%
2019/09/11	36	62.86	39	62.04	61.80	-3	5,807	-0.05%
2019/09/10	9	63.49	10	63.82	63.00	-1	5,824	-0.02%
2019/09/09	21	64.64	21	65.37	65.80	0	5,824	0.00%
2019/09/06	25	66.18	33	65.35	64.70	-8	5,923	-0.14%
2019/09/05	30	66.50	31	66.38	66.30	-1	5,944	-0.02%
2019/09/04	28	64.65	32	65.93	66.50	-4	5,888	-0.07%
2019/09/03	19	62.87	22	63.40	63.40	-3	5,787	-0.05%
2019/09/02	47	62.57	38	62.53	62.80	9	5,769	0.16%
2019/08/30	28	61.68	27	61.15	61.00	1	5,774	0.02%
2019/08/29	28	62.70	37	61.55	60.80	-9	5,785	-0.16%
2019/08/28	35	62.67	16	63.09	63.50	19	5,738	0.33%
2019/08/27	25	63.19	35	62.48	62.20	-10	5,733	-0.17%
2019/08/26	22	61.96	10	61.40	61.40	12	5,803	0.21%
2019/08/23	23	66.41	35	65.14	64.00	-12	5,815	-0.21%
2019/08/22	35	67.43	20	67.35	66.20	15	5,755	0.26%
2019/08/21	41	66.81	35	66.35	67.50	6	5,599	0.11%
2019/08/20	48	67.84	65	67.34	67.30	-17	5,471	-0.31%
2019/08/19	54	64.19	66	64.38	66.50	-12	5,276	-0.23%
2019/08/16	128	63.09	85	63.20	62.70	43	5,066	0.85%	大買/
2019/08/15	41	62.61	18	62.14	62.00	23	4,866	0.47%
2019/08/14	0	0.00	2	61.45	61.90	-2	4,399	-0.05%
2019/08/13	2	56.50	33	55.22	56.30	-31	4,359	-0.71%
2019/08/12	10	55.24	95	55.36	54.50	-85	4,340	-1.96%
2019/08/08	82	52.63	28	54.05	55.20	54	4,301	1.26%
2019/08/05	0	0.00	53	51.41	50.50	-53	4,348	-1.22%
2019/08/01	10	57.00	10	56.90	56.70	0	4,427	0.00%
2019/07/30	95	56.42	2	55.40	56.10	93	4,315	2.15%
2019/07/29	2	55.40	30	56.13	55.60	-28	4,299	-0.65%
2019/07/26	5	55.84	2	55.90	55.90	3	4,284	0.07%
2019/07/25	2	56.30	9	56.89	56.00	-7	4,281	-0.16%
2019/07/24	6	56.10	6	55.00	55.70	0	4,219	0.00%
2019/07/23	0	0.00	3	54.50	54.00	-3	4,120	-0.07%
2019/07/22	0	0.00	1	53.50	53.70	-1	4,089	-0.02%
2019/07/19	0	0.00	21	52.40	52.40	-21	4,079	-0.51%
2019/07/18	0	0.00	19	51.58	51.80	-19	4,097	-0.46%
2019/07/17	5	52.24	33	52.40	52.20	-28	4,107	-0.68%
2019/07/16	35	53.93	3	54.40	54.00	32	4,053	0.79%
2019/07/15	26	55.53	12	55.08	55.30	14	4,085	0.34%
2019/07/12	14	55.19	104	54.31	54.60	-90	4,194	-2.15%	大賣/
2019/07/11	87	52.10	30	52.00	52.50	57	4,136	1.38%
2019/07/08	9	52.43	3	52.93	52.30	6	4,601	0.13%
2019/07/05	0	0.00	21	51.90	52.00	-21	4,673	-0.45%
2019/07/03	3	51.03	2	51.00	51.10	1	4,752	0.02%
2019/07/02	35	51.65	3	51.73	52.10	32	4,779	0.67%
2019/07/01	2	52.00	3	51.27	50.80	-1	4,797	-0.02%
2019/06/28	0	0.00	1	50.50	50.50	-1	4,786	-0.02%
2019/06/27	50	50.80	51	51.39	51.80	-1	4,897	-0.02%
2019/06/20	20	49.60	13	49.66	49.80	7	5,418	0.13%
2019/06/19	94	49.26	1	49.40	49.10	93	5,512	1.69%
2019/06/17	2	50.40	13	51.66	50.50	-11	5,720	-0.19%
2019/06/14	1	51.00	4	51.55	52.00	-3	5,793	-0.05%
2019/06/13	2	48.40	7	49.36	50.60	-5	5,805	-0.09%
2019/06/12	6	48.34	1	48.90	47.90	5	5,888	0.08%
2019/06/11	6	48.56	1	48.55	48.45	5	5,927	0.08%
2019/06/10	0	0.00	5	47.49	47.95	-5	6,012	-0.08%
2019/06/06	9	47.35	5	46.92	46.50	4	6,081	0.07%
2019/06/05	11	48.53	20	48.17	49.20	-9	6,023	-0.15%
2019/06/04	4	49.40	0	0.00	48.80	4	5,979	0.07%
2019/06/03	8	49.38	1	49.80	49.35	7	5,972	0.12%
2019/05/31	1	49.55	1	49.10	50.40	0	6,042	0.00%
2019/05/30	1	47.20	3	47.65	48.95	-2	5,967	-0.03%
2019/05/29	3	45.53	8	45.56	45.90	-5	5,931	-0.08%
2019/05/28	0	0.00	1	43.50	44.10	-1	5,910	-0.02%
2019/05/27	0	0.00	2	43.55	43.35	-2	5,991	-0.03%
2019/05/24	0	0.00	1	44.50	43.20	-1	6,025	-0.02%
2019/05/22	9	43.79	0	0.00	43.25	9	6,137	0.15%
2019/05/21	4	42.34	1	42.30	43.00	3	6,179	0.05%
2019/05/20	2	42.75	1	41.90	42.60	1	6,152	0.02%
2019/05/17	3	45.40	1	45.90	43.90	2	6,153	0.03%
2019/05/16	0	0.00	1	49.40	48.00	-1	6,167	-0.02%
2019/05/15	0	0.00	2	49.30	48.90	-2	6,413	-0.03%
2019/05/14	4	47.95	0	0.00	47.45	4	6,428	0.06%
2019/05/13	2	51.35	2	51.00	50.50	0	6,365	0.00%
2019/05/10	8	53.54	26	55.52	53.10	-18	6,349	-0.28%
2019/05/09	4	53.80	5	54.42	54.60	-1	6,251	-0.02%
2019/05/08	1	53.70	1	53.20	53.20	0	6,249	0.00%
2019/05/06	3	53.00	7	51.53	51.50	-4	6,431	-0.06%
2019/05/03	22	55.33	0	0.00	54.40	22	6,668	0.33%
2019/04/25	0	0.00	1	55.90	56.10	-1	7,085	-0.01%
2019/04/24	0	0.00	1	57.50	55.50	-1	7,278	-0.01%
2019/04/23	0	0.00	8	54.70	54.40	-8	7,641	-0.10%
2019/04/22	2	57.20	9	56.84	54.90	-7	7,772	-0.09%
2019/04/18	2	57.95	6	56.13	54.80	-4	7,811	-0.05%
2019/04/17	1	56.60	3	57.20	56.60	-2	7,664	-0.03%
2019/04/16	22	56.20	6	56.18	56.90	16	7,623	0.21%
2019/04/15	3	51.90	5	53.36	54.00	-2	7,577	-0.03%
2019/04/11	5	50.70	9	50.63	51.20	-4	7,538	-0.05%
2019/04/10	6	49.05	9	49.35	49.50	-3	7,419	-0.04%
2019/04/09	2	47.60	2	47.35	47.05	0	7,331	0.00%
2019/04/08	2	49.50	1	48.00	48.00	1	7,285	0.01%
2019/04/03	4	49.89	24	50.11	49.50	-20	7,223	-0.28%
2019/04/02	18	49.86	7	49.56	49.50	11	7,154	0.15%
2019/04/01	13	49.07	10	49.65	49.80	3	7,109	0.04%
2019/03/29	3	49.37	3	49.75	49.20	0	6,935	0.00%
2019/03/28	6	50.07	48	49.93	49.10	-42	6,885	-0.61%
2019/03/27	21	53.32	7	54.79	51.50	14	6,858	0.20%
2019/03/26	45	54.43	4	53.95	53.90	41	6,670	0.61%
2019/03/25	10	50.80	42	50.12	55.00	-32	6,495	-0.49%
2019/03/22	4	50.91	3	51.53	50.00	1	6,357	0.02%
2019/03/21	5	52.36	10	53.06	53.00	-5	6,222	-0.08%
2019/03/20	32	49.65	3	49.62	50.20	29	5,957	0.49%
2019/03/19	2	50.55	19	50.45	49.70	-17	5,946	-0.29%
2019/03/18	1	49.65	6	49.97	49.80	-5	5,809	-0.09%
2019/03/15	12	48.64	22	47.28	48.80	-10	5,673	-0.18%
2019/03/14	3	46.33	1	46.25	46.20	2	5,524	0.04%
2019/03/13	3	46.15	8	46.04	45.55	-5	5,463	-0.09%
2019/03/12	4	43.45	7	43.49	44.25	-3	5,335	-0.06%
2019/03/11	0	0.00	4	41.34	41.30	-4	5,245	-0.08%
2019/03/08	1	41.15	1	41.30	41.30	0	5,277	0.00%
2019/03/07	2	42.15	2	41.80	41.60	0	5,277	0.00%
2019/03/06	19	41.39	15	40.65	41.50	4	5,269	0.08%
2019/03/05	6	42.98	0	0.00	42.50	6	5,165	0.12%
2019/02/27	1	46.00	0	0.00	46.15	1	5,017	0.02%
2019/02/26	3	45.50	10	45.62	45.75	-7	4,973	-0.14%
2019/02/22	15	43.59	0	0.00	42.95	15	4,834	0.31%
2019/02/21	3	46.60	0	0.00	46.60	3	4,780	0.06%
2019/02/20	0	0.00	1	46.95	47.20	-1	4,789	-0.02%
2019/02/18	5	47.05	7	46.50	46.25	-2	4,672	-0.04%
2019/02/15	12	48.73	7	48.56	48.00	5	4,586	0.11%
2019/02/14	21	49.80	9.4	49.64	50.20	11.7	4,448	0.26%
2019/02/13	0	0.00	2	45.95	46.25	-2	4,171	-0.05%
2019/02/12	1	45.80	1	46.50	45.10	0	4,094	0.00%
2019/01/29	0	0.00	1	45.20	45.20	-1	3,960	-0.03%
2019/01/25	3	43.52	8	44.19	45.20	-5	3,822	-0.13%
2019/01/24	5	45.07	3	44.83	44.25	2	3,653	0.05%
2019/01/22	0	0.00	6	46.10	46.30	-6	3,292	-0.18%
2019/01/21	2	45.40	0	0.00	45.80	2	3,204	0.06%
2019/01/18	3	45.05	7	45.27	45.60	-4	3,115	-0.13%
2019/01/16	52	43.70	47	43.84	44.50	5	2,847	0.18%
2019/01/15	14	42.11	6	41.97	43.10	8	2,635	0.30%
2019/01/14	0	0.00	17	39.35	40.05	-17	2,217	-0.77%
2019/01/10	23	38.46	10	37.96	37.95	13	2,023	0.64%
2019/01/09	2	37.33	1	37.50	37.00	1	1,899	0.05%
2019/01/08	7	36.15	4	37.95	37.95	3	1,841	0.16%
2019/01/07	5	36.85	19	37.57	36.00	-14	1,749	-0.80%
2019/01/04	7	34.15	1	34.35	34.55	6	1,511	0.40%
2019/01/03	6	34.54	24	34.54	34.15	-18	1,449	-1.24%
2019/01/02	0	0.00	4	32.25	32.25	-4	1,325	-0.30%
2018/12/25	0	0.00	1	31.45	30.80	-1	1,333	-0.08%
2018/12/21	0	0.00	1	31.65	31.50	-1	1,344	-0.07%
2018/12/20	3	32.52	27	32.76	31.00	-24	1,421	-1.69%
2018/12/19	0	0.00	1	30.70	31.30	-1	1,339	-0.07%
2018/12/18	1	30.50	0	0.00	30.30	1	1,333	0.08%
2018/12/17	17	31.29	1	31.20	30.85	16	1,328	1.20%
2018/12/13	1	30.40	7	30.56	30.60	-6	1,341	-0.45%
2018/12/12	9	30.71	8	31.04	30.45	1	1,352	0.07%
2018/12/11	2	28.90	0	0.00	29.20	2	1,321	0.15%
2018/12/10	0	0.00	3	28.60	28.60	-3	1,374	-0.22%
2018/12/05	7	28.80	0	0.00	28.90	7	1,500	0.47%
2018/12/04	3	29.90	0	0.00	29.55	3	1,556	0.19%
2018/12/03	0	0.00	6	29.84	30.00	-6	1,564	-0.38%
2018/11/30	5	29.05	0	0.00	29.30	5	1,532	0.33%
2018/11/29	0	0.00	1	28.30	28.60	-1	1,521	-0.07%
2018/11/26	1	27.00	0	0.00	26.90	1	1,507	0.07%
2018/11/20	1	27.90	10	28.14	27.70	-9	1,583	-0.57%
2018/11/19	0	0.00	14	27.36	27.55	-14	1,503	-0.93%
2018/11/16	0	0.00	4	24.68	25.05	-4	1,466	-0.27%
2018/11/14	4	24.33	10	24.57	24.25	-6	1,490	-0.40%
2018/11/12	0	0.00	1	25.35	24.70	-1	1,542	-0.06%
2018/11/09	2	25.20	5	25.35	25.35	-3	1,575	-0.19%
2018/11/08	0	0.00	2	25.98	25.15	-2	1,647	-0.12%
2018/11/05	2	26.00	0	0.00	25.85	2	1,837	0.11%
2018/11/02	4	25.78	3	26.15	25.80	1	1,920	0.05%
2018/10/31	0	0.00	11	25.26	25.35	-11	2,016	-0.55%
2018/10/30	0	0.00	7	24.21	24.30	-7	2,066	-0.34%
2018/10/25	1	25.05	3	24.98	24.55	-2	2,659	-0.08%
2018/10/24	0	0.00	2	25.30	26.00	-2	2,704	-0.07%
2018/10/23	6	25.65	2	25.48	25.75	4	3,108	0.13%
2018/10/22	1	26.70	0	0.00	26.55	1	3,322	0.03%
2018/10/18	1	26.30	36	26.29	26.20	-35	3,492	-1.00%
2018/10/17	0	0.00	2	27.00	26.75	-2	3,488	-0.06%
2018/10/16	1	24.35	17	24.97	25.50	-16	3,472	-0.46%
2018/10/12	1	24.20	4	24.15	24.95	-3	3,548	-0.08%
2018/10/11	2	25.35	80	25.35	25.35	-78	3,661	-2.13%
2018/10/09	0	0.00	140	28.12	28.15	-140	3,657	-3.83%	大賣/鉅額交易
2018/10/08	6	29.66	8	29.86	29.85	-2	3,654	-0.05%
2018/10/05	63	29.65	56	29.67	29.55	7	3,688	0.19%
2018/10/04	1	31.70	1	31.30	31.40	0	3,661	0.00%
2018/10/03	0	0.00	7	32.30	32.05	-7	3,668	-0.19%
2018/10/02	6	32.68	0	0.00	32.40	6	3,666	0.16%
2018/10/01	6	33.05	0	0.00	33.20	6	3,673	0.16%
2018/09/28	8	32.56	13	32.57	32.55	-5	3,679	-0.14%
2018/09/27	3	33.35	9	33.33	33.20	-6	3,664	-0.16%
2018/09/26	2	31.50	0	0.00	32.00	2	3,567	0.06%
2018/09/21	1	30.95	0	0.00	31.00	1	3,587	0.03%
2018/09/20	1	30.45	2	30.65	30.65	-1	3,717	-0.03%
2018/09/18	3	31.23	19	31.31	31.35	-16	3,699	-0.43%
2018/09/17	5	32.20	0	0.00	32.00	5	3,704	0.13%
2018/09/14	22	33.30	0	0.00	32.90	22	3,691	0.60%
2018/09/13	13	31.50	43	31.47	32.60	-30	3,639	-0.82%
2018/09/12	31	30.51	1	31.40	30.30	30	3,550	0.85%
2018/09/11	20	30.90	45	31.12	31.25	-25	3,518	-0.71%
2018/09/10	45	32.50	33	31.84	31.50	12	3,504	0.34%
2018/09/07	2	35.83	0	0.00	35.00	2	3,447	0.06%
2018/09/06	1	36.65	1	36.80	36.75	0	3,438	0.00%
2018/09/05	1	37.75	0	0.00	37.50	1	3,449	0.03%
2018/08/30	0	0.00	5	38.30	38.05	-5	3,533	-0.14%
2018/08/29	0	0.00	1	37.90	37.90	-1	3,562	-0.03%
2018/08/28	6	37.77	0	0.00	38.50	6	3,616	0.17%
2018/08/27	0	0.00	2	37.05	37.25	-2	3,660	-0.05%
2018/08/24	1	36.40	0	0.00	36.45	1	3,667	0.03%
2018/08/23	2	36.90	2	37.30	37.00	0	3,696	0.00%
2018/08/21	2	36.78	0	0.00	36.80	2	3,792	0.05%
2018/08/20	10	36.30	1	36.50	36.30	9	3,828	0.24%
2018/08/17	1	38.45	1	37.55	37.05	0	3,838	0.00%
2018/08/16	1	37.95	0	0.00	37.65	1	3,845	0.03%
2018/08/15	9	38.34	0	0.00	37.95	9	3,928	0.23%
2018/08/14	17	40.46	1	40.05	40.40	16	4,081	0.39%
2018/08/13	21	41.11	0	0.00	41.35	21	4,062	0.52%
2018/08/10	2	41.05	7	40.57	40.55	-5	3,989	-0.13%
2018/08/09	0	0.00	6	42.00	42.30	-6	3,965	-0.15%
2018/08/08	6	43.81	4	45.30	43.30	2	3,899	0.05%
2018/08/07	13	44.87	1	45.00	44.85	12	3,879	0.31%
2018/08/06	2	45.80	1	45.90	45.85	1	3,856	0.03%
2018/08/03	7	46.77	5	46.91	46.55	2	3,805	0.05%
2018/08/02	11	47.04	17	47.18	46.90	-6	3,597	-0.17%
2018/08/01	13	46.39	27	47.20	46.60	-14	3,414	-0.41%
2018/07/31	48	44.27	72	44.76	44.20	-24	3,253	-0.74%
2018/07/30	96	44.78	43	45.87	43.80	53	3,231	1.64%
2018/07/27	60	43.16	11	43.43	44.75	49	2,826	1.73%
2018/07/26	1	40.90	3	40.90	40.70	-2	2,628	-0.08%
2018/07/25	13	40.87	24	40.43	40.50	-11	2,637	-0.42%
2018/07/24	0	0.00	21	39.21	39.70	-21	2,562	-0.82%
2018/07/23	7	38.47	9	38.60	38.30	-2	2,593	-0.08%
2018/07/20	12	39.54	0	0.00	39.25	12	2,594	0.46%
2018/07/19	29	39.36	1	39.30	39.65	28	2,602	1.08%
2018/07/18	16	39.63	7	40.03	39.50	9	2,551	0.35%
2018/07/17	2	38.55	11	38.25	38.10	-9	2,429	-0.37%
2018/07/16	10	38.45	0	0.00	38.70	10	2,432	0.41%
2018/07/13	14	38.10	2	38.13	38.70	12	2,420	0.50%
2018/07/12	2	36.65	0	0.00	36.45	2	2,396	0.08%
2018/07/11	15	36.46	0	0.00	36.40	15	2,416	0.62%
2018/07/09	0	0.00	32	36.85	36.50	-32	2,449	-1.31%
2018/07/06	20	36.20	0	0.00	36.20	20	2,530	0.79%
2018/07/05	0	0.00	5	36.57	36.00	-5	2,534	-0.20%
2018/07/04	2	36.20	0	0.00	36.20	2	2,531	0.08%
2018/07/03	0	0.00	10	37.22	36.80	-10	2,532	-0.39%
2018/07/02	1	38.50	10.3	38.43	38.15	-9.3	2,536	-0.37%
2018/06/29	23	40.00	5	40.50	39.00	18	2,535	0.71%
2018/06/28	0	0.00	4	38.08	38.65	-4	2,413	-0.17%
2018/06/26	5	34.42	1	34.85	35.10	4	2,463	0.16%
2018/06/25	1	36.80	0	0.00	36.00	1	2,487	0.04%
2018/06/22	4	36.78	0	0.00	36.70	4	2,540	0.16%
2018/06/21	0	0.00	1	37.35	37.45	-1	2,616	-0.04%
2018/06/20	0	0.00	2	37.15	37.10	-2	2,720	-0.07%
2018/06/19	1	37.25	0	0.00	36.95	1	2,800	0.04%
2018/06/15	0	0.00	4	38.56	38.30	-4	2,842	-0.14%
2018/06/13	4	39.38	0	0.00	39.10	4	3,198	0.13%
2018/06/12	2	39.25	0	0.00	39.30	2	3,228	0.06%
2018/06/11	2	38.05	0	0.00	38.15	2	3,228	0.06%
2018/06/08	0	0.00	12	39.88	39.05	-12	3,236	-0.37%
2018/06/06	5.1	40.84	0	0.00	40.60	5.1	3,229	0.16%
2018/06/04	15	41.23	0	0.00	40.00	15	3,204	0.47%
2018/05/29	7	38.69	0	0.00	39.55	7	3,229	0.22%
2018/05/24	1	38.65	6	39.72	39.85	-5	3,271	-0.15%
2018/05/23	5	39.25	1	40.00	38.90	4	3,245	0.12%
2018/05/22	13	39.32	3	38.40	39.65	10	3,142	0.32%
2018/05/18	0	0.00	1	36.40	36.15	-1	2,971	-0.03%
2018/05/15	1	35.30	0	0.00	35.15	1	3,102	0.03%
2018/05/14	1	36.90	14	37.11	36.65	-13	3,161	-0.41%
2018/05/11	5	38.26	0	0.00	38.00	5	3,178	0.16%
2018/05/09	19	38.80	2	38.90	38.30	17	3,236	0.53%
2018/05/08	1	38.30	7	38.06	38.30	-6	3,255	-0.18%
2018/05/07	48	39.87	44	40.18	38.50	4	3,299	0.12%
2018/05/03	1	38.30	1	38.60	39.00	0	3,491	0.00%
2018/05/02	2	39.33	2	39.03	38.90	0	3,596	0.00%
2018/04/30	1	36.30	1	36.60	36.25	0	3,683	0.00%
2018/04/27	2	37.13	0	0.00	37.00	2	3,693	0.05%
2018/04/24	0	0.00	1	41.30	38.70	-1	3,943	-0.03%
2018/04/23	2	41.58	1	42.60	40.90	1	4,103	0.02%
2018/04/20	1	43.50	0	0.00	43.40	1	4,144	0.02%
2018/04/18	2	43.00	1	42.85	43.00	1	4,394	0.02%
2018/04/17	0	0.00	2	43.88	42.60	-2	4,391	-0.05%
2018/04/16	20	43.55	0	0.00	43.20	20	4,385	0.46%
2018/04/13	4	43.63	4	43.78	44.15	0	4,394	0.00%
2018/04/12	3	43.28	23	42.95	43.10	-20	4,400	-0.45%
2018/04/11	0	0.00	1	46.90	46.90	-1	4,361	-0.02%
2018/03/31	1	46.30	2	46.53	46.30	-1	4,493	-0.02%
2018/03/30	7	48.32	7	47.96	46.55	0	4,506	0.00%
2018/03/29	0	0.00	4	49.15	49.00	-4	4,476	-0.09%
2018/03/28	11	49.42	0	0.00	48.90	11	4,498	0.24%
2018/03/27	6	48.88	2	49.25	48.60	4	4,471	0.09%
2018/03/26	27	48.15	0	0.00	48.70	27	4,420	0.61%
2018/03/23	33	45.61	0	0.00	45.80	33	4,344	0.76%
2018/03/22	76.2	48.68	1	51.30	48.50	75.2	4,244	1.77%
2018/03/21	11.1	51.27	36	51.24	50.90	-24.9	4,177	-0.60%
2018/03/20	82.1	51.46	131	53.31	51.30	-48.9	4,124	-1.19%	大賣/
2018/03/19	18	58.73	19	56.09	55.80	-1	3,915	-0.03%
2018/03/16	1.1	62.65	0	0.00	62.00	1.1	3,760	0.03%
2018/03/12	23	64.60	0	0.00	64.30	23	3,835	0.60%
2018/03/09	1	64.90	1	64.40	64.30	0	3,829	0.00%
2018/03/08	0.1	64.50	0	0.00	64.30	0.1	3,836	0.00%
2018/03/07	1	64.60	0	0.00	64.50	1	3,876	0.03%
2018/03/05	1	65.60	0	0.00	64.80	1	3,818	0.03%
2018/03/02	3	65.60	0	0.00	68.80	3	3,762	0.08%
2018/02/27	5	69.70	0	0.00	68.40	5	3,703	0.13%
2018/02/26	11	72.48	0	0.00	72.40	11	3,646	0.30%
2018/02/23	15	73.10	0	0.00	71.80	15	3,667	0.41%
2018/02/22	6	72.25	2	72.90	72.50	4	3,721	0.11%
2018/02/21	15	73.13	0	0.00	73.10	15	3,733	0.40%
2018/02/08	5	74.20	5	71.42	69.90	0	3,701	0.00%
2018/02/07	67	73.34	0	0.00	72.50	67	3,651	1.83%
2018/02/06	1	75.00	4	71.80	70.00	-3	3,678	-0.08%
2018/02/05	0	0.00	3	76.87	77.50	-3	3,647	-0.08%
2018/02/02	5	79.84	3	78.87	79.70	2	3,656	0.05%
2018/02/01	1	78.00	4	78.23	77.60	-3	3,674	-0.08%
2018/01/31	0	0.00	2	78.00	78.80	-2	3,677	-0.05%
2018/01/30	4	80.20	2	79.00	78.30	2	3,659	0.05%
2018/01/29	6	79.00	4	80.13	81.50	2	3,632	0.06%
2018/01/26	9	77.77	20	76.95	77.30	-11	3,524	-0.31%
2018/01/25	55	83.44	8	80.40	80.10	47	3,449	1.36%
2018/01/24	8	80.98	57	82.36	84.20	-49	3,395	-1.44%
2018/01/23	4	78.95	0	0.00	78.10	4	3,259	0.12%
2018/01/18	2	81.05	2	80.00	79.00	0	3,197	0.00%
2018/01/17	3	78.00	5	77.98	78.10	-2	3,054	-0.07%
2018/01/16	50	74.76	1	74.80	74.60	49	2,906	1.69%
2018/01/15	11	74.24	1	74.00	75.00	10	2,938	0.34%
2018/01/12	6	74.18	13	71.82	74.00	-7	2,944	-0.24%
2018/01/11	3	68.00	3	68.33	67.70	0	2,812	0.00%
2018/01/10	17	67.81	15	67.67	67.60	2	2,855	0.07%
2018/01/09	4	69.18	2	70.70	69.20	2	3,111	0.06%
2018/01/08	6	70.20	0	0.00	68.10	6	3,127	0.19%
2018/01/04	17	70.69	4	71.95	72.90	13	3,177	0.41%
2018/01/03	0	0.00	3	65.20	66.50	-3	3,098	-0.10%
2018/01/02	1	64.10	1	64.40	64.90	0	3,104	0.00%