良維 (6290)-元大-西門券商分點個股進出

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

良維

(6290)

可現股當沖

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

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－元大-西門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西門券商分點個股進出
元大-西門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	8	77.26	0	0.00	78.20	8	11,869	0.07%
2024/05/15	10	78.10	20	77.80	77.80	-10	12,010	-0.08%
2024/05/14	3	79.37	0	0.00	79.30	3	12,197	0.02%
2024/05/10	8	77.70	10	78.74	80.20	-2	12,313	-0.02%
2024/05/09	9	79.26	11	79.18	78.50	-2	12,257	-0.02%
2024/05/08	24	78.76	1	80.00	78.90	23	12,211	0.19%
2024/05/07	5	79.38	15	79.86	79.40	-10	12,143	-0.08%
2024/05/06	14	77.09	10	76.71	76.70	4	12,002	0.03%
2024/05/03	172	78.99	2	77.90	77.90	170	11,937	1.42%	大買/鉅額交易
2024/05/02	7	79.37	6	80.12	80.80	1	11,850	0.01%
2024/04/30	58	78.48	1	78.20	78.60	57	11,784	0.48%
2024/04/29	14	81.40	92	81.24	80.60	-78	11,664	-0.67%
2024/04/26	2	84.40	0	0.00	84.40	2	11,483	0.02%
2024/04/25	0	0.00	1	88.10	87.70	-1	11,444	-0.01%
2024/04/24	2	87.25	3	88.20	88.90	-1	11,432	-0.01%
2024/04/23	69	84.91	100	83.17	85.70	-31	11,364	-0.27%
2024/04/22	43	87.90	36	84.47	84.00	7	11,321	0.06%
2024/04/19	7	90.46	3	91.80	88.20	4	11,250	0.04%
2024/04/18	43	94.68	16	92.93	92.70	27	11,165	0.24%
2024/04/17	40	97.06	62	95.78	94.60	-22	11,110	-0.20%
2024/04/16	61	99.24	48	96.46	95.30	13	10,993	0.12%
2024/04/15	37	102.65	40	104.43	103.00	-3	10,764	-0.03%
2024/04/12	72	101.08	76	104.29	105.50	-4	10,462	-0.04%
2024/04/11	34	96.17	42.3	99.58	100.00	-8.3	10,027	-0.08%
2024/04/10	33.3	97.52	140.1	97.03	96.90	-106.7	9,887	-1.08%	大賣/鉅額交易
2024/04/09	25	93.92	26	91.78	91.90	-1	9,666	-0.01%
2024/04/08	23	92.51	26	92.85	92.50	-3	9,649	-0.03%
2024/04/03	20	89.88	19	89.75	90.30	1	9,592	0.01%
2024/04/02	28	92.51	27	90.22	90.30	1	9,599	0.01%
2024/04/01	19	91.36	44	91.85	91.90	-25	9,578	-0.26%
2024/03/29	2	90.30	80	90.55	90.40	-78	9,612	-0.81%
2024/03/28	37	91.61	39	90.62	90.20	-2	9,614	-0.02%
2024/03/27	52	93.31	11	92.91	92.60	41	9,517	0.43%
2024/03/26	191	93.57	6.5	95.64	90.50	184.5	9,300	1.98%	大買/鉅額交易
2024/03/25	8	97.84	9	98.03	100.50	-1	8,985	-0.01%
2024/03/22	2	95.30	2	96.35	95.80	0	8,810	0.00%
2024/03/21	8	95.49	2	95.50	95.50	6	8,790	0.07%
2024/03/20	60	93.70	0	0.00	93.70	60	8,748	0.69%
2024/03/19	1	95.70	61.9	95.81	95.30	-60.9	8,778	-0.69%
2024/03/18	10	92.50	101	93.31	94.50	-91	8,682	-1.05%	大賣/
2024/03/14	3	89.97	1	90.00	90.30	2	8,660	0.02%
2024/03/13	25	87.04	0	0.00	89.70	25	8,588	0.29%
2024/03/12	1	90.40	0	0.00	90.70	1	8,462	0.01%
2024/03/11	1	87.60	1	87.20	86.60	0	8,207	0.00%
2024/03/08	0	0.00	25	92.52	86.80	-25	8,149	-0.31%
2024/03/07	0	0.00	3	91.70	90.80	-3	7,935	-0.04%
2024/03/06	0	0.00	69.7	95.68	95.40	-69.7	7,726	-0.90%
2024/03/05	7	95.76	56	94.45	92.80	-49	7,400	-0.66%
2024/03/04	6.1	93.08	71.1	98.02	93.20	-65	7,097	-0.92%
2024/03/01	19.1	101.68	29	102.33	101.00	-9.9	6,708	-0.15%
2024/02/29	25	98.94	29.2	93.14	99.40	-4.2	6,317	-0.07%
2024/02/27	25	88.45	15	89.40	90.40	10	5,869	0.17%
2024/02/26	2	89.00	24	89.43	89.00	-22	5,572	-0.39%
2024/02/23	39	88.15	35	85.95	88.80	4	5,168	0.08%
2024/02/22	28	81.26	29	83.31	81.50	-1	4,731	-0.02%
2024/02/21	25	81.84	28	82.46	81.30	-3	4,633	-0.06%
2024/02/20	11	77.49	42.5	77.33	78.90	-31.5	4,054	-0.78%
2024/02/19	59	77.07	39	77.51	74.90	20	3,753	0.53%
2024/02/16	5	71.54	44	71.74	70.80	-39	3,510	-1.11%
2024/02/15	10	70.58	118	69.84	70.90	-108	3,357	-3.22%	大賣/鉅額交易
2024/02/05	4	66.55	14	66.39	66.70	-10	3,386	-0.30%
2024/02/02	2	65.45	29	65.76	65.40	-27	3,491	-0.77%
2024/02/01	0	0.00	1	65.00	64.70	-1	3,544	-0.03%
2024/01/30	12	64.32	2	65.10	64.50	10	3,956	0.25%
2024/01/29	15	64.77	18	65.08	65.00	-3	3,978	-0.08%
2024/01/26	1	64.30	2	64.70	64.30	-1	4,007	-0.02%
2024/01/25	3	63.50	1	63.90	63.50	2	4,028	0.05%
2024/01/24	16	63.96	15	64.53	63.90	1	4,085	0.02%
2024/01/23	0	0.00	2	64.55	64.20	-2	4,218	-0.05%
2024/01/22	0	0.00	2	63.25	63.80	-2	4,290	-0.05%
2024/01/18	67.1	61.27	0	0.00	61.90	67.1	4,654	1.44%
2024/01/17	37.1	62.09	3	61.93	61.80	34.1	4,860	0.70%
2024/01/16	0.1	62.45	2	62.80	62.70	-1.9	4,888	-0.04%
2024/01/15	2.4	62.64	3	62.87	62.60	-0.6	4,996	-0.01%
2024/01/12	8	62.03	1.3	61.98	62.00	6.8	5,098	0.13%
2024/01/11	3.2	62.24	2	62.80	62.90	1.2	5,127	0.02%
2024/01/10	15	61.75	0	0.00	61.80	15	5,158	0.29%
2024/01/09	38.3	62.40	1	62.00	62.30	37.3	5,239	0.71%
2024/01/08	3	63.20	2	63.70	63.20	1	5,257	0.02%
2024/01/05	147.4	63.80	0	0.00	63.30	147.4	5,325	2.77%	大買/鉅額交易
2024/01/04	152.4	64.89	66	66.58	65.00	86.4	5,311	1.63%	大買/
2024/01/03	40	64.66	8	65.34	65.50	32	5,187	0.62%
2024/01/02	0.4	65.76	42	66.17	65.50	-41.6	5,241	-0.79%
2023/12/29	2.2	64.90	0	0.00	64.90	2.2	5,195	0.04%
2023/12/28	6.1	65.08	28	65.67	65.10	-22	5,195	-0.42%
2023/12/27	3	65.03	0	0.00	64.80	3	5,197	0.06%
2023/12/26	2	65.55	4	65.58	65.30	-2	5,220	-0.04%
2023/12/25	10	64.89	53	65.19	65.10	-43	5,170	-0.83%
2023/12/22	26	62.89	0	0.00	62.60	26	5,094	0.51%
2023/12/21	6	63.33	0	0.00	63.20	6	5,092	0.12%
2023/12/20	14	64.01	0	0.00	64.10	14	5,153	0.27%
2023/12/19	7	63.70	1	63.90	64.00	6	5,148	0.12%
2023/12/18	5	64.74	2	65.35	64.50	3	5,125	0.06%
2023/12/15	17	65.31	17	65.84	65.20	0	5,095	0.00%
2023/12/14	20	65.81	96	66.05	65.70	-76	5,046	-1.51%
2023/12/13	11	63.75	290	64.97	65.20	-279	4,892	-5.70%	大賣/鉅額交易
2023/12/12	341	64.32	7	65.36	63.70	334	4,786	6.98%	大買/鉅額交易
2023/12/11	15	63.79	21.2	64.27	64.60	-6.2	4,686	-0.13%
2023/12/08	11	61.76	0	0.00	62.30	11	4,564	0.24%
2023/12/07	8	61.83	0.2	61.90	61.70	7.8	4,558	0.17%
2023/12/06	7.1	61.87	1	62.00	62.00	6.1	4,555	0.13%
2023/12/05	52	61.99	0	0.00	61.80	52	4,559	1.14%
2023/12/04	31.1	62.32	1.2	62.48	62.30	29.9	4,552	0.66%
2023/12/01	1	62.10	1	62.30	62.30	0	4,543	0.00%
2023/11/30	5	62.16	1.1	62.10	61.90	3.9	4,537	0.09%
2023/11/29	6	62.38	1	62.70	62.70	5	4,519	0.11%
2023/11/27	23.1	60.83	2	61.40	60.90	21.1	4,509	0.47%
2023/11/24	51.2	61.89	3	61.63	61.60	48.2	4,476	1.08%
2023/11/22	1	63.10	4	63.10	63.10	-3	4,393	-0.07%
2023/11/21	5.2	62.85	4.3	62.95	62.90	1	4,377	0.02%
2023/11/20	111.5	62.84	2	62.75	62.40	109.5	4,337	2.52%	大買/鉅額交易
2023/11/17	56.2	63.17	4.2	63.69	63.70	52	4,238	1.23%
2023/11/16	8.2	64.74	2	63.70	63.70	6.2	4,185	0.15%
2023/11/15	2	65.30	3	66.03	66.00	-1	4,057	-0.02%
2023/11/14	6.1	63.63	6	63.53	63.70	0.1	3,904	0.00%
2023/11/13	34.2	64.35	30	63.85	63.00	4.2	3,859	0.11%
2023/11/10	22.6	66.94	33	67.56	67.30	-10.4	3,577	-0.29%
2023/11/09	21	66.91	0	0.00	66.30	21	3,361	0.62%
2023/11/08	12	66.29	58	68.37	66.10	-46	3,285	-1.40%
2023/11/07	20	67.13	280.1	67.12	67.50	-260.1	3,088	-8.42%	大賣/鉅額交易
2023/11/06	12	65.54	116.1	65.48	65.40	-104.1	2,877	-3.62%	大賣/鉅額交易
2023/11/03	3.2	66.31	12.1	66.08	66.20	-8.9	2,848	-0.31%
2023/11/02	0.1	66.10	30	65.70	66.30	-30	2,814	-1.06%
2023/11/01	6	62.88	5	63.54	63.30	1	2,753	0.04%
2023/10/31	16	64.72	12	66.70	63.10	4	2,704	0.15%
2023/10/30	27	66.94	64	67.12	67.10	-37	2,619	-1.41%
2023/10/27	27	67.31	6	68.12	67.00	21	2,547	0.82%
2023/10/26	44	67.35	42	68.43	66.70	2	2,462	0.08%
2023/10/25	19	66.32	32.5	67.02	67.50	-13.5	2,338	-0.58%
2023/10/24	2	64.45	3	64.97	65.00	-1	2,187	-0.05%
2023/10/23	13	65.18	7	66.04	64.40	6	2,252	0.27%
2023/10/20	18	65.07	13	65.72	66.10	5	2,173	0.23%
2023/10/19	2	64.25	2	64.65	64.40	0	2,119	0.00%
2023/10/18	2	63.90	13	64.91	63.50	-11	2,118	-0.52%
2023/10/17	10	65.19	1	66.20	64.50	9	2,148	0.42%
2023/10/16	1	65.30	2	64.90	65.20	-1	2,104	-0.05%
2023/10/13	3	64.90	3	64.97	64.90	0	2,167	0.00%
2023/10/12	7	63.99	8	63.94	64.40	-1	2,325	-0.04%
2023/10/11	87	63.85	2	64.40	63.60	85	2,283	3.72%
2023/10/06	15	63.27	11	63.94	63.40	4	2,241	0.18%
2023/10/05	25	62.32	6	62.38	62.20	19	2,210	0.86%
2023/10/04	12	61.73	2	62.25	62.40	10	2,233	0.45%
2023/10/03	4	63.10	1	63.80	62.70	3	2,268	0.13%
2023/10/02	11	62.34	0	0.00	63.50	11	2,296	0.48%
2023/09/28	361	61.88	0	0.00	61.70	361	2,423	14.90%	大買/鉅額交易
2023/09/27	0.1	61.35	0	0.00	61.80	0.1	2,452	0.00%
2023/09/26	0	0.00	12	61.20	61.30	-12	2,492	-0.48%
2023/09/25	0.1	61.50	320	61.20	61.50	-320	2,489	-12.85%	大賣/鉅額交易
2023/09/21	3	57.93	0	0.00	58.20	3	2,418	0.12%
2023/09/19	8	59.14	1	59.70	58.50	7	2,494	0.28%
2023/09/18	1	59.10	0	0.00	59.00	1	2,520	0.04%
2023/09/15	4	59.08	0	0.00	58.90	4	2,649	0.15%
2023/09/14	2	59.10	0	0.00	59.10	2	2,889	0.07%
2023/09/12	0	0.00	1	57.00	57.70	-1	2,935	-0.03%
2023/09/11	1.1	56.31	0	0.00	56.30	1.1	2,954	0.04%
2023/09/08	4.1	57.46	0	0.00	57.10	4.1	2,980	0.14%
2023/09/07	2	58.10	0	0.00	58.00	2	3,029	0.07%
2023/09/06	0.1	58.90	0	0.00	58.70	0.1	3,045	0.00%
2023/09/05	0	0.00	6	58.38	58.60	-6	3,052	-0.20%
2023/09/04	0	0.00	1	58.20	58.40	-1	3,073	-0.03%
2023/09/01	0	0.00	2	57.90	57.70	-2	3,112	-0.06%
2023/08/30	0.1	56.70	4	57.03	56.90	-4	3,248	-0.12%
2023/08/28	2	55.45	0	0.00	55.40	2	3,268	0.06%
2023/08/24	0.1	56.00	0	0.00	55.60	0.1	3,280	0.00%
2023/08/23	0.1	56.70	0	0.00	56.80	0.1	3,293	0.00%
2023/08/17	2	53.10	0	0.00	54.80	2	3,340	0.06%
2023/08/16	2	53.70	0	0.00	53.80	2	3,341	0.06%
2023/08/15	0	0.00	1	53.50	53.30	-1	3,354	-0.03%
2023/08/14	2.1	54.00	0	0.00	52.80	2.1	3,359	0.06%
2023/08/11	4	56.60	0	0.00	56.30	4	3,321	0.12%
2023/08/10	55.1	57.45	6	57.20	56.80	49.1	3,316	1.48%
2023/08/09	16.1	57.70	0	0.00	58.00	16.1	3,307	0.49%
2023/08/08	90.1	58.47	0	0.00	58.10	90.1	3,326	2.71%
2023/08/07	46	58.65	0	0.00	58.90	46	3,337	1.38%
2023/08/04	109.2	59.03	0	0.00	59.20	109.2	3,354	3.26%	大買/鉅額交易
2023/08/02	3	59.37	43	58.86	58.80	-40	3,383	-1.18%
2023/08/01	1	61.10	0	0.00	61.00	1	3,359	0.03%
2023/07/31	3	64.10	0	0.00	61.60	3	3,364	0.09%
2023/07/28	1	63.90	3	63.90	63.30	-2	3,331	-0.06%
2023/07/27	1.1	62.88	1	62.40	62.70	0.1	3,219	0.00%
2023/07/26	3	63.07	0	0.00	63.60	3	3,186	0.09%
2023/07/25	2	61.00	1	62.00	61.80	1	3,119	0.03%
2023/07/24	3	60.47	2	61.60	61.10	1	3,107	0.03%
2023/07/21	0.1	63.30	0	0.00	63.10	0.1	3,077	0.00%
2023/07/20	1	64.00	0	0.00	64.00	1	3,084	0.03%
2023/07/18	8	63.23	6	65.28	63.30	2	3,112	0.06%
2023/07/17	2	63.90	5	64.80	65.30	-3	3,122	-0.10%
2023/07/14	2	61.80	0	0.00	61.70	2	2,916	0.07%
2023/07/13	0.2	62.00	0	0.00	61.10	0.2	2,977	0.01%
2023/07/12	2.5	63.31	2	63.70	62.50	0.5	3,030	0.02%
2023/07/10	0.1	63.50	1	63.80	62.10	-1	3,021	-0.03%
2023/07/07	1.1	63.08	0	0.00	63.00	1.1	3,031	0.04%
2023/07/06	1	63.40	0	0.00	64.00	1	3,037	0.03%
2023/07/05	14.3	62.49	13	62.47	62.50	1.3	2,990	0.04%
2023/07/04	0	0.00	1	62.10	62.10	-1	2,974	-0.03%
2023/07/03	0.1	60.00	1	60.50	60.30	-0.9	2,934	-0.03%
2023/06/27	0.1	59.50	1	60.50	59.00	-1	3,062	-0.03%
2023/06/26	1.1	61.73	0	0.00	61.90	1.1	3,056	0.04%
2023/06/21	9.1	63.24	9	63.80	63.30	0.1	3,078	0.00%
2023/06/20	1	61.50	1	62.60	63.60	0	3,020	0.00%
2023/06/19	1	59.30	43	60.03	60.40	-42	3,026	-1.39%
2023/06/16	16	58.63	4	59.40	58.70	12	3,061	0.39%
2023/06/15	0	0.00	24	59.12	59.20	-24	3,132	-0.77%
2023/06/14	3.1	58.61	0	0.00	58.70	3.1	3,138	0.10%
2023/06/13	1	59.60	8	59.24	59.50	-7	3,174	-0.22%
2023/06/12	2	57.75	1	57.70	57.60	1	3,179	0.03%
2023/06/09	2.3	58.59	2	59.00	58.30	0.3	3,230	0.01%
2023/06/08	7	57.99	1	58.60	57.80	6	3,293	0.18%
2023/06/07	45	58.11	0	0.00	58.20	45	3,433	1.31%
2023/06/06	2	58.60	2	58.70	58.80	0	3,632	0.00%
2023/06/05	1	57.30	0	0.00	57.30	1	3,687	0.03%
2023/06/01	15	56.40	0	0.00	56.40	15	3,981	0.38%
2023/05/30	1	56.60	0	0.00	56.60	1	4,062	0.02%
2023/05/29	0	0.00	0	57.10	57.50	0	4,104	0.00%
2023/05/26	3	55.60	0	0.00	55.70	3	4,186	0.07%
2023/05/25	2	57.15	0	0.00	56.40	2	4,317	0.05%
2023/05/24	2	57.75	0	0.00	57.70	2	4,456	0.04%
2023/05/22	1	57.90	0	0.00	57.90	1	5,045	0.02%
2023/05/11	2	57.96	1	58.00	57.90	1	6,072	0.02%
2023/05/10	13	58.21	0	0.00	59.80	13	6,056	0.21%
2023/05/09	0	0.00	10	59.10	59.40	-10	6,033	-0.17%
2023/05/08	1	61.30	0	0.00	60.60	1	6,001	0.02%
2023/05/04	0.1	60.60	0	0.00	60.60	0.1	5,989	0.00%
2023/05/03	1	60.50	0	0.00	60.70	1	6,004	0.02%
2023/04/27	0.1	60.80	0	0.00	60.60	0.1	5,942	0.00%
2023/04/21	0.1	60.80	0	61.70	61.00	0	5,807	0.00%
2023/04/20	25.1	65.37	0	0.00	63.80	25.1	5,688	0.44%
2023/04/18	6.1	70.96	0	0.00	69.00	6.1	5,520	0.11%
2023/04/17	1	71.70	2	72.50	71.80	-1	5,433	-0.02%
2023/04/14	1	70.30	0	0.00	70.50	1	5,329	0.02%
2023/04/13	0	70.30	3	69.43	69.30	-3	5,295	-0.06%
2023/04/11	3	71.00	2	71.60	71.00	1	5,169	0.02%
2023/04/10	1	71.00	0	70.57	71.30	1	5,105	0.02%
2023/04/06	0	68.00	0	0.00	68.10	0	4,942	0.00%
2023/03/31	2	68.70	0	68.70	68.60	2	4,921	0.04%
2023/03/30	0	0.00	3	67.67	67.70	-3	4,866	-0.06%
2023/03/29	0	0.00	11	67.67	67.50	-11	4,835	-0.23%
2023/03/28	0	67.70	0	0.00	68.20	0	4,812	0.00%
2023/03/27	0	0.00	15	68.63	68.20	-15	4,786	-0.31%
2023/03/24	14	69.69	0	0.00	69.40	14	4,732	0.30%
2023/03/23	0	69.50	0	0.00	69.20	0	4,681	0.00%
2023/03/22	27	72.64	28	73.36	69.80	-1	4,616	-0.02%
2023/03/21	8	70.68	10	71.15	71.00	-2	4,377	-0.05%
2023/03/20	10	69.50	10.1	69.31	70.30	-0.1	4,306	0.00%
2023/03/17	5	67.60	1	67.30	67.60	4	4,251	0.09%
2023/03/16	3.1	66.91	2	69.10	66.90	1.1	4,232	0.03%
2023/03/15	2	69.70	0	0.00	69.90	2	4,254	0.05%
2023/03/14	1	69.60	0	70.40	69.20	1	4,288	0.02%
2023/03/13	0	67.00	2.1	68.50	68.60	-2.1	4,258	-0.05%
2023/03/10	3	70.30	5	70.30	69.00	-2	4,188	-0.05%
2023/03/09	10.1	73.75	4	73.33	71.50	6.1	4,039	0.15%
2023/03/08	18	73.30	15	73.70	73.90	3	3,810	0.08%
2023/03/07	1	72.00	0	0.00	72.30	1	3,645	0.03%
2023/03/03	0	72.50	162	72.33	72.00	-162	3,347	-4.84%	大賣/鉅額交易
2023/03/02	0	73.70	0	0.00	73.20	0	3,299	0.00%
2023/03/01	0	0.00	153	73.76	74.30	-153	3,269	-4.68%	大賣/鉅額交易
2023/02/24	7	74.81	14	74.64	74.10	-7	3,228	-0.22%
2023/02/23	0	0.00	46.2	74.33	76.00	-46.2	3,159	-1.46%
2023/02/22	0	73.31	2	72.40	73.30	-2	3,022	-0.07%
2023/02/21	1	74.10	1.1	75.32	75.40	-0.1	2,863	0.00%
2023/02/20	36.1	72.08	44	73.00	73.40	-7.9	2,672	-0.30%
2023/02/17	7	69.93	3	69.40	70.30	4	2,289	0.17%
2023/02/16	3	70.30	14	69.44	70.30	-11	2,180	-0.50%
2023/02/15	0	0.00	1	66.70	67.30	-1	1,986	-0.05%
2023/02/14	8	66.01	9	65.83	66.10	-1	1,873	-0.05%
2023/02/13	5	63.08	31	63.16	63.80	-26	1,588	-1.64%
2023/02/10	0	0.00	8	60.18	59.90	-8	1,385	-0.58%
2023/02/09	1	59.80	10	60.00	59.60	-9	1,405	-0.64%
2023/02/08	0	0.00	1	59.30	59.40	-1	1,389	-0.07%
2023/02/03	4	58.10	6	58.17	58.10	-2	1,391	-0.14%
2023/02/02	21	57.35	2	57.50	57.40	19	1,382	1.37%
2023/02/01	1	56.50	10	57.64	58.00	-9	1,382	-0.65%
2023/01/30	0	0.00	3	55.90	56.00	-3	1,401	-0.21%
2023/01/03	1	53.40	0	0.00	53.30	1	1,580	0.06%
2022/12/30	6	53.00	6	53.00	53.00	0	1,602	0.00%
2022/12/20	1	55.20	0	0.00	53.50	1	2,284	0.04%
2022/12/19	1	55.50	1	55.90	55.50	0	2,301	0.00%
2022/12/16	2	55.30	0	0.00	55.30	2	2,345	0.09%
2022/12/15	0	0.00	1	56.30	55.90	-1	2,422	-0.04%
2022/12/13	1	55.30	0	0.00	55.30	1	2,530	0.04%
2022/12/12	2	55.35	2	55.75	56.00	0	2,569	0.00%
2022/12/09	24	55.18	1	55.50	55.50	23	2,591	0.89%
2022/12/08	3	56.60	0	0.00	56.20	3	2,559	0.12%
2022/12/07	12	57.76	18	58.52	56.60	-6	2,553	-0.24%
2022/12/06	6	59.23	19	60.27	60.00	-13	2,468	-0.53%
2022/12/05	7	58.90	5	59.38	58.80	2	2,392	0.08%
2022/12/01	4	57.58	3	57.93	57.50	1	2,370	0.04%
2022/11/30	0	0.00	1	58.10	57.90	-1	2,382	-0.04%
2022/11/29	0	0.00	4	57.70	57.60	-4	2,394	-0.17%
2022/11/28	1	55.90	1	56.50	56.80	0	2,379	0.00%
2022/11/25	1	56.60	0	0.00	56.50	1	2,388	0.04%
2022/11/24	1	56.70	1	57.10	56.70	0	2,387	0.00%
2022/11/23	2	56.60	1	57.10	56.40	1	2,390	0.04%
2022/11/22	2	56.55	1	56.90	56.50	1	2,417	0.04%
2022/11/21	0	0.00	8	57.08	57.30	-8	2,434	-0.33%
2022/11/18	27	56.35	2	56.95	55.80	25	2,433	1.03%
2022/11/17	2	56.30	0	0.00	56.20	2	2,600	0.08%
2022/11/16	2	55.40	3	55.83	56.00	-1	2,691	-0.04%
2022/11/15	1	55.70	1	56.40	55.40	0	2,716	0.00%
2022/11/14	3	56.40	2	57.40	56.10	1	2,794	0.04%
2022/11/11	20	56.41	20	55.91	56.00	0	2,750	0.00%
2022/11/10	0	0.00	1	55.50	55.60	-1	2,738	-0.04%
2022/11/09	2	55.55	0.2	56.00	55.80	1.8	2,785	0.07%
2022/11/08	0	0.00	1	55.30	55.40	-1	2,866	-0.03%
2022/11/07	1	55.40	2	55.95	55.60	-1	2,889	-0.03%
2022/11/04	5	55.00	5	54.70	54.80	0	2,906	0.00%
2022/11/02	21	53.66	10	54.00	54.00	11	3,097	0.36%
2022/10/31	11	52.43	0	0.00	52.20	11	3,145	0.35%
2022/10/26	1	48.85	0	0.00	48.10	1	3,182	0.03%
2022/10/18	2	52.10	2	51.80	52.10	0	3,177	0.00%
2022/10/14	10	51.80	0	0.00	51.30	10	3,179	0.31%
2022/10/13	1	50.30	0	0.00	50.20	1	3,180	0.03%
2022/10/11	8	55.51	4	56.28	54.70	4	3,121	0.13%
2022/10/07	1	57.10	1	57.10	57.10	0	3,123	0.00%
2022/10/06	9	56.47	5	56.86	57.10	4	3,113	0.13%
2022/10/05	7	56.50	7	57.17	57.40	0	3,079	0.00%
2022/10/04	34	55.73	9.4	56.59	56.10	24.6	3,017	0.82%
2022/10/03	34	56.01	5	57.10	55.80	29	2,939	0.99%
2022/09/30	4	56.50	74	57.52	58.00	-70	2,897	-2.42%
2022/09/29	7.2	56.65	6	56.57	56.60	1.2	2,849	0.04%
2022/09/28	111.3	56.55	3	56.47	54.30	108.3	2,772	3.91%	大買/鉅額交易
2022/09/27	9	57.60	73	58.26	59.10	-64	2,616	-2.45%
2022/09/26	10	56.71	3	57.27	56.20	7	2,513	0.28%
2022/09/23	3	57.73	6	58.28	57.70	-3	2,494	-0.12%
2022/09/22	9	57.51	36	58.13	58.00	-27	2,450	-1.10%
2022/09/21	4	57.20	5	57.74	57.30	-1	2,374	-0.04%
2022/09/20	54	57.37	43	57.04	56.60	11	2,332	0.47%
2022/09/16	10	56.00	10	56.21	55.20	0	2,292	0.00%
2022/09/14	1	53.80	1	54.30	54.90	0	2,332	0.00%
2022/09/13	0	55.40	0	0.00	55.50	0	2,340	0.00%
2022/09/08	0	54.80	1	55.30	55.10	-1	2,357	-0.04%
2022/09/07	2	53.50	2	53.70	53.40	0	2,380	0.00%
2022/09/06	2	55.25	0.3	54.50	54.50	1.7	2,385	0.07%
2022/09/05	1	56.70	2	56.50	56.20	-1	2,393	-0.04%
2022/09/02	3	55.63	2	56.45	56.50	1	2,438	0.04%
2022/09/01	4	56.10	1	55.70	55.70	3	2,514	0.12%
2022/08/31	4	56.63	2	56.95	56.90	2	2,601	0.08%
2022/08/30	6	56.63	3	56.97	57.00	3	2,689	0.11%
2022/08/29	1	55.10	1	55.70	56.40	0	2,687	0.00%
2022/08/26	5.3	57.70	4	57.68	57.50	1.3	2,674	0.05%
2022/08/25	4	58.08	3	58.40	58.00	1	2,682	0.04%
2022/08/24	34	58.40	3	60.80	57.80	31	2,703	1.15%
2022/08/23	0	0.00	47	59.14	59.70	-47	2,570	-1.83%
2022/08/22	9	56.99	3	57.73	56.60	6	2,540	0.24%
2022/08/19	10	59.47	1	59.60	57.50	9	2,564	0.35%
2022/08/18	1	58.60	0	0.00	58.10	1	2,474	0.04%
2022/08/17	0	0.00	1	57.30	58.20	-1	2,481	-0.04%
2022/08/16	0	58.45	3	58.17	57.80	-3	2,509	-0.12%
2022/08/15	31	56.74	31	58.50	58.60	0	2,567	0.00%
2022/08/12	2	55.95	2	56.90	57.30	0	2,564	0.00%
2022/08/11	3	55.83	0	0.00	55.70	3	2,688	0.11%
2022/08/10	1	56.61	0	0.00	57.10	1	2,939	0.03%
2022/08/09	2	56.40	3	56.93	57.80	-1	3,168	-0.03%
2022/08/08	1.3	55.58	3	55.67	56.10	-1.7	3,072	-0.06%
2022/08/05	0	0.00	6	54.48	55.30	-6	3,055	-0.20%
2022/08/04	9	53.98	1	53.80	53.50	8	3,020	0.26%
2022/08/03	4	54.25	8.1	54.84	54.90	-4.1	2,989	-0.14%
2022/08/02	3	53.67	0	0.00	54.10	3	2,946	0.10%
2022/08/01	1	54.40	1	54.70	54.20	0	2,950	0.00%
2022/07/29	0	0.00	3	54.10	54.10	-3	2,941	-0.10%
2022/07/28	0	0.00	0	53.15	53.00	0	2,923	0.00%
2022/07/26	3	53.63	0	0.00	53.10	3	2,939	0.10%
2022/07/25	5	54.00	0	0.00	54.20	5	2,938	0.17%
2022/07/22	5	54.36	5	54.80	54.50	0	2,950	0.00%
2022/07/20	2	54.45	1	54.80	53.40	1	2,955	0.03%
2022/07/18	0	53.70	0	0.00	54.20	0	3,005	0.00%
2022/07/15	2	53.30	3	53.70	54.00	-1	2,998	-0.03%
2022/07/11	2	53.15	1	53.50	52.20	1	2,930	0.03%
2022/07/08	0	0.00	1	51.90	53.00	-1	2,921	-0.03%
2022/07/07	1	51.30	1	51.60	51.60	0	2,901	0.00%
2022/07/06	1	51.20	1	51.50	50.20	0	2,898	0.00%
2022/07/05	2	51.05	0	0.00	51.00	2	2,894	0.07%
2022/07/04	20	49.90	0	0.00	50.30	20	2,887	0.69%
2022/07/01	7	51.76	0	0.00	50.10	7	2,885	0.24%
2022/06/28	0	53.50	2	52.70	52.70	-2	2,840	-0.07%
2022/06/27	2	53.40	1	53.70	53.50	1	2,835	0.04%
2022/06/22	20	53.30	20	51.36	50.70	0	2,742	0.00%
2022/06/20	0	0.00	2	51.10	50.30	-2	2,674	-0.07%
2022/06/17	0	51.55	0	0.00	52.20	0	2,657	0.00%
2022/06/16	2	53.50	2	54.40	52.20	0	2,639	0.00%
2022/06/15	1	53.10	1	53.40	53.20	0	2,600	0.00%
2022/06/14	0	0.00	1	54.10	53.80	-1	2,581	-0.04%
2022/06/13	4	53.90	0.2	54.25	53.50	3.8	2,543	0.15%
2022/06/10	1	57.00	1	58.00	56.90	0	2,476	0.00%
2022/06/08	3	57.57	6	57.50	57.00	-3	2,281	-0.13%
2022/06/07	1	56.10	0	0.00	56.30	1	2,184	0.05%
2022/06/06	3	56.67	0	0.00	56.10	3	2,170	0.14%
2022/06/02	1	56.90	0	0.00	57.10	1	2,163	0.05%
2022/06/01	1	57.09	1	57.30	57.10	0	2,135	0.00%
2022/05/30	0.2	56.24	0	0.00	56.90	0.2	2,063	0.01%
2022/05/27	0	0.00	13	55.52	55.80	-13	2,011	-0.65%
2022/05/24	1	54.80	1	53.70	54.00	0	1,926	0.00%
2022/05/23	3	55.47	0	0.00	54.70	3	1,872	0.16%
2022/05/20	0	0.00	2	56.80	56.90	-2	1,767	-0.11%
2022/05/19	0	0.00	0	56.20	57.30	0	1,681	0.00%
2022/05/18	17	56.15	21.1	55.80	57.30	-4	1,520	-0.27%
2022/05/17	17.1	56.01	18	55.47	55.80	-1	1,201	-0.08%
2022/05/16	2	52.00	4	52.50	52.40	-2	870	-0.23%
2022/05/09	2	50.85	1	50.60	51.00	1	818	0.12%
2022/05/06	3	51.93	2	52.35	52.10	1	798	0.13%
2022/05/05	1	52.60	7	53.11	52.60	-6	795	-0.75%
2022/05/04	8	52.90	14	53.51	52.60	-6	801	-0.75%
2022/04/28	8	52.68	5	53.18	52.00	3	753	0.40%
2022/04/27	4	52.15	0	0.00	52.20	4	733	0.55%
2022/04/26	3	52.50	4	53.28	53.20	-1	712	-0.14%
2022/04/25	2	52.50	0	0.00	52.50	2	679	0.29%
2022/04/22	1	53.00	12	52.50	53.00	-11	635	-1.73%
2022/04/12	2	49.30	0	0.00	49.50	2	713	0.28%
2022/04/07	1	51.50	0	0.00	50.80	1	722	0.14%
2022/03/28	2	51.95	0	0.00	52.00	2	794	0.25%
2022/03/25	3	52.77	0	0.00	52.60	3	793	0.38%
2022/03/24	0	0.00	1	52.90	52.70	-1	792	-0.13%
2022/03/23	0	0.00	2	52.60	52.70	-2	791	-0.25%
2022/03/22	0	0.00	2	52.45	52.70	-2	785	-0.25%
2022/03/21	1	52.20	2	52.50	51.90	-1	776	-0.13%
2022/03/18	0	0.00	3	51.50	51.50	-3	779	-0.38%
2022/03/14	1	50.00	0	0.00	50.30	1	819	0.12%
2022/03/10	0	0.00	1	50.70	51.00	-1	835	-0.12%
2022/03/09	2	50.10	0	0.00	49.90	2	840	0.24%
2022/03/08	31	49.68	0	0.00	49.70	31	845	3.67%
2022/03/07	4	51.23	0	0.00	51.00	4	836	0.48%
2022/03/04	10	52.50	20	52.40	52.40	-10	830	-1.20%
2022/03/03	1	54.00	22	53.20	53.20	-21	840	-2.50%
2022/03/02	1	53.50	8	53.23	53.60	-7	833	-0.84%
2022/03/01	0	0.00	1	51.70	52.40	-1	814	-0.12%
2022/02/25	2	51.10	2	51.80	51.50	0	813	0.00%
2022/02/24	66	51.73	3	52.57	51.00	63	822	7.66%
2022/02/23	0	0.00	72	52.90	52.90	-72	825	-8.72%
2022/02/22	1	51.52	1	52.20	52.20	0	841	0.00%
2022/02/21	5	52.96	8	53.21	53.00	-3	857	-0.35%
2022/02/18	40	52.23	0	0.00	52.40	40	863	4.63%
2022/02/15	3	51.00	0	0.00	50.90	3	1,175	0.26%
2022/02/14	8	51.10	0	0.00	51.00	8	1,261	0.63%
2022/02/09	2	51.25	2	51.55	51.60	0	1,736	0.00%
2022/02/08	1	50.20	1	50.70	51.20	0	1,766	0.00%
2022/02/07	1	50.00	0	0.00	50.20	1	1,812	0.06%
2022/01/26	2	49.78	0	0.00	49.50	2	1,846	0.11%
2022/01/19	2	52.00	0	0.00	51.90	2	1,933	0.10%
2022/01/14	12	51.74	0	0.00	51.70	12	1,967	0.61%
2022/01/13	2	52.45	0	0.00	52.00	2	1,969	0.10%
2022/01/12	13	52.34	0	0.00	52.40	13	1,967	0.66%
2022/01/11	3	53.57	9.1	53.18	52.60	-6.1	1,962	-0.31%
2022/01/10	18	52.36	0	0.00	52.20	18	1,900	0.95%
2022/01/06	2	52.00	0	0.00	52.10	2	1,933	0.10%
2022/01/04	38	52.00	0	0.00	52.20	38	1,946	1.95%
2022/01/03	3	52.40	2	52.60	52.30	1	1,943	0.05%
2021/12/30	0	0.00	2	53.00	52.80	-2	1,947	-0.10%
2021/12/28	2	52.30	0	0.00	52.30	2	1,959	0.10%
2021/12/24	0	0.00	5.1	53.26	53.40	-5.1	1,988	-0.26%
2021/12/22	1	52.10	0	0.00	52.30	1	1,941	0.05%
2021/12/16	8	51.99	0	0.00	51.60	8	1,977	0.40%
2021/12/15	0	0.00	1	51.80	51.70	-1	1,981	-0.05%
2021/12/14	1	51.90	0	0.00	51.40	1	1,984	0.05%
2021/12/13	1	52.60	22	52.92	52.50	-21	1,978	-1.06%
2021/12/10	0	0.00	4.4	52.78	53.00	-4.4	1,968	-0.22%
2021/12/09	98	52.29	1	52.20	52.20	97	1,968	4.93%
2021/12/08	2	52.20	1	51.80	52.00	1	1,966	0.05%
2021/12/03	41	51.11	14	51.50	51.50	27	1,966	1.37%
2021/12/02	25.1	51.45	0	0.00	51.20	25.1	1,979	1.27%
2021/12/01	10	51.70	11	51.71	51.70	-1	1,996	-0.05%
2021/11/30	0.1	52.00	0	0.00	51.80	0.1	2,006	0.01%
2021/11/29	0.2	51.20	0	0.00	51.40	0.2	2,040	0.01%
2021/11/26	1	52.30	0	0.00	52.30	1	2,044	0.05%
2021/11/23	0.2	53.42	0	0.00	53.00	0.2	2,172	0.01%
2021/11/19	1	52.70	0	52.90	52.80	1	2,204	0.04%
2021/11/18	0	0.00	1	53.10	53.10	-1	2,203	-0.05%
2021/11/15	2.2	54.00	3	53.67	54.10	-0.8	2,186	-0.04%
2021/11/12	2	57.35	2	57.05	57.90	0	2,056	0.00%
2021/11/10	9	58.00	8.6	57.86	58.50	0.4	1,950	0.02%
2021/11/09	6	56.87	89.2	56.57	57.10	-83.2	1,784	-4.66%
2021/11/08	2	52.70	0	0.00	52.60	2	1,559	0.13%
2021/11/04	2	53.90	0	0.00	53.20	2	1,623	0.12%
2021/11/03	0	0.00	1	55.00	54.60	-1	1,641	-0.06%
2021/11/02	1.1	54.08	15	57.20	54.10	-13.9	1,653	-0.84%
2021/11/01	0	0.00	20.5	57.34	56.50	-20.5	1,718	-1.19%
2021/10/27	0	0.00	3	56.30	55.90	-3	2,148	-0.14%
2021/10/19	0	0.00	1	55.10	55.00	-1	4,526	-0.02%
2021/10/18	2.1	54.69	2	55.70	54.70	0.1	5,105	0.00%
2021/10/15	1	54.00	3	54.27	55.40	-2	5,501	-0.04%
2021/10/14	1	51.80	0	0.00	52.20	1	5,488	0.02%
2021/10/08	0	0.00	1	53.10	53.00	-1	5,576	-0.02%
2021/10/07	0	0.00	0.1	53.30	53.20	-0.1	5,590	0.00%
2021/10/06	0	0.00	10	53.00	52.20	-10	5,634	-0.18%
2021/10/05	21	51.05	10	52.20	52.10	11	5,676	0.19%
2021/10/04	1	52.00	2	52.30	52.20	-1	5,679	-0.02%
2021/09/27	1	54.80	0	0.00	54.90	1	5,774	0.02%
2021/09/23	10	52.80	0	0.00	52.90	10	6,082	0.16%
2021/09/16	0	0.00	3	54.43	54.10	-3	6,290	-0.05%
2021/09/15	1	54.00	24	54.44	54.00	-23	6,302	-0.36%
2021/09/14	0	0.00	19	54.80	54.20	-19	6,305	-0.30%
2021/09/10	0	0.00	1	55.40	55.50	-1	6,311	-0.02%
2021/09/08	10	54.00	0	0.00	54.10	10	6,323	0.16%
2021/09/06	30	56.27	1	56.30	55.10	29	6,311	0.46%
2021/09/03	45	57.11	0	0.00	57.20	45	6,312	0.71%
2021/09/02	0	57.70	0	58.30	57.20	0	6,308	0.00%
2021/08/30	0	0.00	1	57.40	56.70	-1	6,266	-0.02%
2021/08/25	1	56.70	7	56.53	56.60	-6	6,141	-0.10%
2021/08/23	2	53.35	1	55.00	54.70	1	6,123	0.02%
2021/08/19	2	55.50	2	54.15	53.20	0	6,093	0.00%
2021/08/18	1	54.00	0	0.00	56.00	1	6,077	0.02%
2021/08/13	4	56.78	0	0.00	55.30	4	6,031	0.07%
2021/08/12	41	56.30	0	0.00	56.30	41	6,009	0.68%
2021/08/10	32	56.64	0	0.00	56.70	32	6,010	0.53%
2021/08/09	2	58.20	1	57.90	57.50	1	6,000	0.02%
2021/08/06	3	60.00	0	0.00	59.80	3	5,984	0.05%
2021/08/05	3	60.73	4	59.98	59.70	-1	6,010	-0.02%
2021/08/04	3	62.77	4	62.98	62.00	-1	6,023	-0.02%
2021/08/03	3	65.30	0	0.00	65.50	3	6,053	0.05%
2021/08/02	9	65.40	20.3	66.08	63.50	-11.3	6,057	-0.19%
2021/07/30	5	69.40	13	69.40	69.40	-8	5,802	-0.14%
2021/07/29	22	75.58	0	0.00	77.10	22	5,733	0.38%
2021/07/28	11	75.63	15	76.75	77.90	-4	5,494	-0.07%
2021/07/27	27	79.86	47	82.18	77.00	-20	5,265	-0.38%
2021/07/26	98.3	82.12	75	82.45	82.20	23.3	4,742	0.49%
2021/07/23	11	75.17	9	76.00	77.00	2	4,248	0.05%
2021/07/22	15	75.78	18	75.39	75.80	-3	4,078	-0.07%
2021/07/21	18	71.35	36	70.67	72.20	-18	3,686	-0.49%
2021/07/20	1	66.00	0	0.00	65.70	1	3,440	0.03%
2021/07/19	6	67.33	0	0.00	67.30	6	3,460	0.17%
2021/07/16	4	67.13	0	0.00	67.50	4	3,521	0.11%
2021/07/15	2	66.00	0	0.00	66.50	2	3,635	0.06%
2021/07/14	1	65.00	0	0.00	65.20	1	3,649	0.03%
2021/07/12	0	0.00	1	67.20	66.80	-1	3,677	-0.03%
2021/07/08	1	65.80	1	66.50	65.60	0	3,756	0.00%
2021/07/07	2	65.05	0	0.00	65.00	2	3,861	0.05%
2021/07/06	5	65.70	1	66.10	65.70	4	4,020	0.10%
2021/07/05	1	66.80	0	0.00	66.70	1	4,182	0.02%
2021/07/01	0	0.00	7	66.10	65.50	-7	4,712	-0.15%
2021/06/30	6	68.12	31	68.41	68.60	-25	4,968	-0.50%
2021/06/29	7	66.24	57	65.44	66.70	-50	4,998	-1.00%
2021/06/28	0	0.00	30	62.13	62.30	-30	4,850	-0.62%
2021/06/18	0	0.00	7	63.16	62.50	-7	5,002	-0.14%
2021/06/16	1	62.10	0	0.00	61.30	1	5,084	0.02%
2021/06/11	0	0.00	6	61.00	61.10	-6	5,302	-0.11%
2021/06/10	0	0.00	12	62.06	62.30	-12	5,302	-0.23%
2021/06/08	7	61.74	0	0.00	61.20	7	5,339	0.13%
2021/06/07	2	60.20	0	0.00	61.60	2	5,388	0.04%
2021/06/04	6	60.93	13	60.95	60.70	-7	5,398	-0.13%
2021/06/03	0	0.00	7	62.36	62.00	-7	5,446	-0.13%
2021/06/01	0	0.00	11	63.41	63.50	-11	5,566	-0.20%
2021/05/28	3	61.50	0	0.00	61.50	3	5,826	0.05%
2021/05/25	1	60.40	3	60.30	60.50	-2	6,372	-0.03%
2021/05/24	1	58.70	0	0.00	60.00	1	6,384	0.02%
2021/05/21	0	0.00	4	58.90	59.40	-4	6,407	-0.06%
2021/05/20	3	57.00	0	0.00	56.80	3	6,428	0.05%
2021/05/19	1	56.70	0	0.00	58.00	1	6,441	0.02%
2021/05/18	3	55.07	0	0.00	57.30	3	6,456	0.05%
2021/05/17	0	0.00	0	52.60	52.10	0	6,433	0.00%
2021/05/14	6	57.33	4	59.00	56.40	2	6,384	0.03%
2021/05/13	6	57.92	0	0.00	57.20	6	6,335	0.09%
2021/05/12	3	60.77	3	60.63	57.60	0	6,266	0.00%
2021/05/11	1	60.30	7	60.59	60.30	-6	6,161	-0.10%
2021/05/10	48	64.25	1	63.40	62.70	47	6,081	0.77%
2021/05/07	1	65.90	56	65.74	67.20	-55	5,963	-0.92%
2021/05/05	1	64.00	33	64.51	64.10	-32	5,898	-0.54%
2021/05/04	17	65.15	32	64.40	63.60	-15	5,893	-0.25%
2021/05/03	8	69.33	8	68.55	67.60	0	5,840	0.00%
2021/04/29	32	75.98	45	76.27	74.40	-13	5,694	-0.23%
2021/04/28	10	75.70	10	75.90	75.80	0	5,531	0.00%
2021/04/27	26	75.85	31	75.87	75.60	-5	5,416	-0.09%
2021/04/26	0	0.00	30	74.33	74.80	-30	5,235	-0.57%
2021/04/23	1	72.90	1	73.40	73.60	0	5,088	0.00%
2021/04/21	1	75.30	4	74.68	74.30	-3	4,974	-0.06%
2021/04/20	0	0.00	2	72.20	72.50	-2	4,812	-0.04%
2021/04/19	1	72.40	0	0.00	72.20	1	4,774	0.02%
2021/04/16	1	72.00	0	0.00	72.00	1	4,720	0.02%
2021/04/15	1	72.30	0	0.00	72.00	1	4,691	0.02%
2021/04/13	11	72.03	35	71.57	70.80	-24	4,585	-0.52%
2021/04/12	17	75.21	38	75.38	73.40	-21	4,466	-0.47%
2021/04/09	71	75.00	22	74.93	74.80	49	4,286	1.14%
2021/04/08	35.2	75.88	18	75.09	75.70	17.2	4,101	0.42%
2021/04/07	34	72.75	40	72.58	74.10	-6	3,757	-0.16%
2021/04/06	35	70.89	10	71.07	72.70	25	3,483	0.72%
2021/04/01	5	68.80	13	63.78	67.70	-8	3,128	-0.26%
2021/03/31	3	62.57	3	62.67	62.60	0	2,872	0.00%
2021/03/30	30	62.63	3	62.93	62.60	27	2,840	0.95%
2021/03/29	1	62.80	6	62.98	63.20	-5	2,806	-0.18%
2021/03/25	3	62.37	0	0.00	62.00	3	2,710	0.11%
2021/03/24	0	0.00	18	62.72	62.40	-18	2,688	-0.67%
2021/03/23	1	64.50	0.3	63.50	63.50	0.7	2,661	0.03%
2021/03/22	0.3	62.90	0	0.00	63.80	0.3	2,618	0.01%
2021/03/19	2	61.90	0	0.00	62.50	2	2,574	0.08%
2021/03/17	0	0.00	4	62.98	63.20	-4	2,487	-0.16%
2021/03/16	1	60.30	0	0.00	61.00	1	2,331	0.04%
2021/03/15	1	59.70	2	59.80	60.10	-1	2,310	-0.04%
2021/03/11	0	0.00	3	59.17	59.50	-3	2,272	-0.13%
2021/03/10	2	57.45	0	0.00	57.20	2	2,225	0.09%
2021/03/09	14	57.44	3	57.10	57.10	11	2,217	0.50%
2021/03/08	6	59.87	30	61.40	59.00	-24	2,164	-1.11%
2021/03/05	0	0.00	1	60.00	59.90	-1	2,114	-0.05%
2021/03/04	5	61.30	14	61.71	61.90	-9	2,049	-0.44%
2021/03/03	1	59.40	6	60.42	62.70	-5	1,958	-0.26%
2021/03/02	22	60.15	11	60.67	60.00	11	1,768	0.62%
2021/02/26	10	57.00	1	56.60	56.50	9	1,434	0.63%
2021/02/25	11	58.00	7	57.57	57.60	4	1,390	0.29%
2021/02/24	0	0.00	2	55.50	55.60	-2	1,227	-0.16%
2021/02/23	2	55.40	1	56.10	55.10	1	1,211	0.08%
2021/02/22	3	56.23	4	56.25	56.50	-1	1,197	-0.08%
2021/02/19	0	0.00	1	54.90	55.20	-1	1,192	-0.08%
2021/02/18	1	54.60	13	54.64	54.80	-12	1,247	-0.96%
2021/02/17	0	0.00	2	53.40	53.40	-2	1,204	-0.17%
2021/02/05	1	51.80	0	0.00	51.50	1	1,185	0.08%
2021/02/04	0	0.00	1	51.80	51.80	-1	1,179	-0.08%
2021/02/03	1	51.60	2	52.30	51.50	-1	1,189	-0.08%
2021/02/02	1	51.40	0	0.00	51.30	1	1,194	0.08%
2021/02/01	4	51.10	4	51.10	51.10	0	1,192	0.00%
2021/01/29	1	52.20	1	51.90	51.90	0	1,181	0.00%
2021/01/28	3	51.90	1	51.80	52.00	2	1,169	0.17%
2021/01/27	2	52.55	1	52.70	52.20	1	1,159	0.09%
2021/01/26	2	53.70	1	53.90	53.20	1	1,143	0.09%
2021/01/25	5	51.50	11	53.53	54.30	-6	1,058	-0.57%
2021/01/22	4	50.23	1	50.10	50.20	3	982	0.31%
2021/01/21	1	50.90	1	50.70	50.70	0	962	0.00%
2021/01/20	2	51.40	2	51.05	50.80	0	955	0.00%
2021/01/19	1	51.70	0	0.00	51.70	1	934	0.11%
2021/01/18	3	51.57	2	51.50	51.50	1	920	0.11%
2021/01/15	21	52.85	1	52.60	52.40	20	899	2.22%
2021/01/14	1	53.00	1	53.40	53.20	0	886	0.00%
2021/01/13	8	52.70	1	52.50	52.50	7	877	0.80%
2021/01/12	1	52.70	1	52.50	52.50	0	872	0.00%
2021/01/11	2	53.15	2	52.80	52.80	0	864	0.00%
2021/01/08	2	53.35	2	53.30	53.30	0	860	0.00%
2021/01/07	3	52.93	2	53.30	53.20	1	851	0.12%
2021/01/06	83	53.30	5	53.72	52.70	78	842	9.26%
2021/01/05	1	53.10	0	0.00	52.90	1	811	0.12%
2021/01/04	13	51.99	1	52.10	52.50	12	810	1.48%
2020/12/31	0	0.00	3	52.00	52.10	-3	809	-0.37%
2020/12/30	1	52.00	0	0.00	52.30	1	812	0.12%
2020/12/29	2	52.20	2	52.20	52.00	0	811	0.00%
2020/12/25	1	52.30	0	0.00	52.20	1	806	0.12%
2020/12/24	0	0.00	1	52.90	52.60	-1	805	-0.12%
2020/12/21	1	51.60	0	0.00	51.90	1	824	0.12%
2020/12/15	1	51.60	0	0.00	51.60	1	882	0.11%
2020/12/11	21	51.87	0	0.00	52.00	21	919	2.28%
2020/12/10	22	53.15	0	0.00	53.20	22	948	2.32%
2020/12/09	1	54.60	0	0.00	54.60	1	1,013	0.10%
2020/12/08	0	0.00	0	54.30	54.30	0	1,064	0.00%
2020/12/07	6	54.07	0	0.00	53.80	6	1,104	0.54%
2020/12/04	1	55.00	0	0.00	54.60	1	1,103	0.09%
2020/12/03	0	0.00	1	55.90	54.80	-1	1,114	-0.09%
2020/12/02	6	54.95	1	54.40	55.30	5	1,103	0.45%
2020/12/01	1	54.10	0	0.00	54.00	1	1,101	0.09%
2020/11/27	3	55.60	0	55.80	55.80	3	1,094	0.27%
2020/11/26	0	54.80	0	0.00	55.90	0	1,093	0.00%
2020/11/19	0	0.00	3	55.73	55.00	-3	1,135	-0.26%
2020/11/18	0	0.00	0	56.30	56.00	0	1,115	0.00%
2020/11/17	2	54.51	1	56.10	56.30	1	1,087	0.10%
2020/11/16	1	52.80	0	0.00	52.80	1	1,047	0.10%
2020/11/12	2	52.60	0	0.00	52.60	2	1,144	0.17%
2020/11/11	10	52.38	0	0.00	52.50	10	1,179	0.85%
2020/11/05	0	0.00	0	52.80	52.10	0	1,219	0.00%
2020/11/04	0	51.10	0	0.00	52.70	0	1,229	0.00%
2020/10/28	0	0.00	1	52.70	52.40	-1	1,436	-0.07%
2020/10/16	20	52.60	0	0.00	52.50	20	1,657	1.21%
2020/10/15	5	52.50	0	0.00	53.50	5	1,674	0.30%
2020/10/12	17	52.61	0	0.00	52.50	17	1,749	0.97%
2020/10/08	0	0.00	1	54.60	53.70	-1	1,759	-0.06%
2020/10/05	0	0.00	24	53.18	53.00	-24	1,794	-1.34%
2020/09/30	0	0.00	7	53.50	53.50	-7	1,814	-0.39%
2020/09/28	0	0.00	6	52.85	52.70	-6	1,916	-0.31%
2020/09/25	51	52.11	0	0.00	52.00	51	1,947	2.62%
2020/09/24	3	53.67	2	53.90	53.20	1	1,951	0.05%
2020/09/23	0	0.00	1	54.90	54.70	-1	1,958	-0.05%
2020/09/22	11	55.59	1	55.90	55.50	10	1,959	0.51%
2020/09/21	1	57.50	1	57.30	56.90	0	1,954	0.00%
2020/09/18	1	57.00	0	0.00	57.10	1	1,954	0.05%
2020/09/17	1	58.10	63	58.02	57.20	-62	1,960	-3.16%
2020/09/16	5	57.98	0	0.00	57.50	5	1,965	0.25%
2020/09/15	2	58.60	1	57.60	58.30	1	1,963	0.05%
2020/09/14	1	57.90	4	57.13	58.70	-3	1,952	-0.15%
2020/09/11	3	56.33	2	57.00	55.80	1	1,897	0.05%
2020/09/10	25	56.64	3	57.00	56.70	22	1,863	1.18%
2020/09/09	2	54.70	2	55.20	55.80	0	1,839	0.00%
2020/09/08	0	0.00	2	55.20	55.80	-2	1,855	-0.11%
2020/09/07	2	54.40	2	55.20	54.40	0	1,902	0.00%
2020/09/04	4	54.20	32	54.49	54.70	-28	1,965	-1.42%
2020/09/03	33	54.40	4	55.00	55.30	29	1,972	1.47%
2020/09/02	1	54.40	0	0.00	54.40	1	1,995	0.05%
2020/09/01	20	53.35	1	53.90	54.20	19	2,032	0.93%
2020/08/31	31	53.92	0	0.00	53.50	31	2,114	1.47%
2020/08/27	1	54.40	0	0.00	54.70	1	2,241	0.04%
2020/08/26	22	55.79	27	56.34	55.50	-5	2,240	-0.22%
2020/08/25	1	54.30	1	55.40	55.60	0	2,203	0.00%
2020/08/19	8	55.58	4	55.43	56.50	4	2,175	0.18%
2020/08/18	5	55.14	2	55.70	55.00	3	2,120	0.14%
2020/08/17	0	0.00	1	56.60	56.60	-1	2,130	-0.05%
2020/08/12	1	52.70	0	0.00	52.80	1	2,178	0.05%
2020/08/04	0	0.00	1	56.20	56.10	-1	2,274	-0.04%
2020/08/03	7	56.17	0	0.00	56.70	7	2,301	0.30%
2020/07/31	0	0.00	1	53.50	54.30	-1	2,313	-0.04%
2020/07/30	0	0.00	1	52.80	53.00	-1	2,355	-0.04%
2020/07/29	0	0.00	3	55.67	55.80	-3	2,312	-0.13%
2020/07/28	0	0.00	5	55.70	55.10	-5	2,271	-0.22%
2020/07/27	1	56.70	4	57.00	56.80	-3	2,287	-0.13%
2020/07/24	1	58.10	5	57.68	57.60	-4	2,327	-0.17%
2020/07/23	1	59.00	1	58.90	58.80	0	2,379	0.00%
2020/07/22	2	59.50	0	0.00	59.10	2	2,406	0.08%
2020/07/21	2	59.65	0	0.00	59.40	2	2,412	0.08%
2020/07/20	4	59.10	4	60.05	59.30	0	2,429	0.00%
2020/07/17	1	59.60	3	59.87	59.20	-2	2,548	-0.08%
2020/07/16	0	0.00	3	59.83	59.80	-3	2,574	-0.12%
2020/07/15	5	58.96	5	59.46	58.70	0	2,629	0.00%
2020/07/14	4	58.85	4	58.83	58.80	0	2,648	0.00%
2020/07/13	1	58.90	0	0.00	59.10	1	2,652	0.04%
2020/07/10	1	59.10	1	58.90	58.80	0	2,694	0.00%
2020/07/09	1	60.20	0	0.00	60.40	1	2,702	0.04%
2020/07/08	2	60.00	2	60.60	60.00	0	2,718	0.00%
2020/07/07	2	59.15	9	59.54	60.40	-7	2,714	-0.26%
2020/07/06	1	58.80	1	59.10	59.10	0	2,708	0.00%
2020/07/03	2	58.70	2	58.80	58.10	0	2,722	0.00%
2020/07/02	2	58.55	3	58.50	58.70	-1	2,785	-0.04%
2020/07/01	3	57.87	1	57.80	57.80	2	2,813	0.07%
2020/06/30	1	57.80	2	57.75	57.70	-1	2,827	-0.04%
2020/06/29	3	56.30	2	56.50	56.20	1	2,888	0.03%
2020/06/24	2	57.20	1	56.70	56.70	1	2,925	0.03%
2020/06/23	3	57.10	1	56.90	56.90	2	2,974	0.07%
2020/06/22	3	57.80	2	58.00	57.50	1	3,008	0.03%
2020/06/19	2	58.45	2	59.85	58.50	0	3,010	0.00%
2020/06/18	4	58.15	4	58.65	58.20	0	2,987	0.00%
2020/06/17	2	56.70	19	57.04	57.40	-17	2,973	-0.57%
2020/06/16	1	56.70	0	0.00	56.70	1	2,985	0.03%
2020/06/15	2	56.60	0	0.00	56.00	2	3,010	0.07%
2020/06/12	3	56.20	1	56.20	56.60	2	3,007	0.07%
2020/06/11	7	59.91	10	60.60	59.20	-3	2,973	-0.10%
2020/06/10	1	62.60	15	62.80	62.60	-14	2,939	-0.48%
2020/06/09	3	62.90	22	62.92	62.50	-19	2,976	-0.64%
2020/06/08	1	65.00	1	65.40	63.80	0	3,004	0.00%
2020/06/05	2	65.50	20	65.30	64.70	-18	3,003	-0.60%
2020/06/04	11	63.71	59	64.32	64.50	-48	2,977	-1.61%
2020/06/01	0	0.00	18	62.40	62.50	-18	2,988	-0.60%
2020/05/27	2	62.40	0	0.00	61.40	2	2,995	0.07%
2020/05/26	0	0.00	16	62.45	61.80	-16	3,013	-0.53%
2020/05/25	0	0.00	7	62.20	61.80	-7	3,003	-0.23%
2020/05/22	1	64.50	0	0.00	62.10	1	3,013	0.03%
2020/05/21	0	0.00	20	63.55	64.20	-20	2,979	-0.67%
2020/05/20	0	0.00	15	63.20	62.50	-15	2,944	-0.51%
2020/05/19	0	0.00	1	62.50	62.90	-1	2,925	-0.03%
2020/05/18	1	60.40	0	0.00	59.60	1	2,891	0.03%
2020/05/15	0	0.00	1	61.70	61.40	-1	2,899	-0.03%
2020/05/14	0	0.00	5	61.30	61.80	-5	2,902	-0.17%
2020/05/13	4	62.53	0	0.00	61.70	4	2,864	0.14%
2020/05/12	2	62.65	14	62.69	62.40	-12	2,852	-0.42%
2020/05/11	6	63.45	7	62.89	62.70	-1	2,840	-0.04%
2020/05/08	5	64.80	1	65.00	64.50	4	2,759	0.14%
2020/05/07	0	0.00	20	65.25	66.10	-20	2,703	-0.74%
2020/05/06	0	0.00	33	63.64	63.80	-33	2,617	-1.26%
2020/05/05	0	0.00	24	63.09	62.30	-24	2,576	-0.93%
2020/05/04	0	0.00	26	62.54	62.50	-26	2,572	-1.01%
2020/04/30	0	0.00	8	62.75	62.90	-8	2,565	-0.31%
2020/04/28	2	60.50	4	61.40	62.10	-2	2,525	-0.08%
2020/04/27	1	59.30	1	59.80	59.50	0	2,499	0.00%
2020/04/24	0	0.00	3	58.97	59.00	-3	2,479	-0.12%
2020/04/23	6	58.37	18	58.59	58.30	-12	2,465	-0.49%
2020/04/22	11	60.26	11	60.70	58.80	0	2,438	0.00%
2020/04/09	0	0.00	5	53.60	53.60	-5	2,180	-0.23%
2020/04/08	0	0.00	1	52.60	53.00	-1	2,145	-0.05%
2020/04/07	1	52.70	1	51.90	53.30	0	2,122	0.00%
2020/04/06	0	0.00	2	51.80	50.80	-2	2,063	-0.10%
2020/04/01	4	51.48	1	51.10	51.50	3	2,028	0.15%
2020/03/31	5	51.40	0	0.00	50.70	5	2,004	0.25%
2020/03/30	9	48.05	9	49.26	49.25	0	1,939	0.00%
2020/03/26	13	44.40	14	47.50	48.45	-1	1,911	-0.05%
2020/03/25	13	44.71	1	44.90	44.95	12	1,870	0.64%
2020/03/24	3	41.20	15	41.29	42.30	-12	1,852	-0.65%
2020/03/23	14	38.98	1	39.50	39.10	13	1,861	0.70%
2020/03/20	6	41.11	6	40.49	41.45	0	1,862	0.00%
2020/03/19	32	37.82	2	37.75	37.70	30	1,847	1.62%
2020/03/18	5	42.08	9	42.17	41.85	-4	1,916	-0.21%
2020/03/17	8	42.56	45	42.20	42.10	-37	2,033	-1.82%
2020/03/16	36	46.28	13	45.87	44.40	23	2,012	1.14%
2020/03/13	39	45.76	6	46.93	47.00	33	1,994	1.65%
2020/03/12	39	51.64	8	51.58	50.70	31	1,960	1.58%
2020/03/11	38	57.19	3	56.97	56.10	35	1,924	1.82%
2020/03/10	3	57.63	0	0.00	57.80	3	1,911	0.16%
2020/03/09	0	0.00	2	60.40	58.00	-2	1,885	-0.11%
2020/03/06	1	63.50	0	0.00	63.40	1	1,886	0.05%
2020/03/05	2	63.70	0	0.00	63.60	2	1,863	0.11%
2020/03/04	0	0.00	1	61.30	60.00	-1	1,804	-0.06%
2020/03/03	0	0.00	1	63.00	61.80	-1	1,802	-0.06%
2020/03/02	1	62.20	7	62.00	61.70	-6	1,807	-0.33%
2020/02/27	0	0.00	1	61.70	61.80	-1	1,833	-0.05%
2020/02/26	1	62.20	0	0.00	62.00	1	1,806	0.06%
2020/02/25	0	0.00	5	62.20	62.50	-5	1,814	-0.28%
2020/02/13	5	61.00	0	0.00	60.00	5	1,979	0.25%
2020/02/10	0	0.00	68	58.27	58.50	-68	2,203	-3.09%
2020/02/07	0	0.00	2	58.80	58.60	-2	2,237	-0.09%
2020/02/03	0	0.00	31	56.47	56.70	-31	2,443	-1.27%
2020/01/31	0	0.00	10	59.41	59.50	-10	2,506	-0.40%
2020/01/30	2	61.30	1	60.20	60.00	1	2,614	0.04%
2020/01/14	1	66.10	1	66.50	66.80	0	3,025	0.00%
2020/01/09	0	0.00	2	63.60	63.60	-2	3,849	-0.05%
2020/01/08	0	0.00	11	63.56	63.60	-11	3,953	-0.28%
2020/01/07	2	65.30	1	65.60	65.10	1	4,060	0.02%
2020/01/03	40	68.38	5	67.80	67.50	35	4,060	0.86%
2020/01/02	1	70.20	10	70.45	69.00	-9	4,085	-0.22%
2019/12/31	3	69.67	1	68.50	69.70	2	4,131	0.05%
2019/12/27	6	70.37	0	0.00	69.80	6	4,148	0.14%
2019/12/23	5	71.86	0	0.00	71.00	5	4,205	0.12%
2019/12/20	21	68.52	0	0.00	69.80	21	4,190	0.50%
2019/12/19	4	69.78	0	0.00	69.20	4	4,205	0.10%
2019/12/18	0	0.00	1	70.80	70.00	-1	4,205	-0.02%
2019/12/17	0	0.00	5	70.86	70.40	-5	4,210	-0.12%
2019/12/16	0	0.00	1	70.60	70.70	-1	4,245	-0.02%
2019/12/13	65	71.43	21	73.57	70.90	44	4,400	1.00%
2019/12/12	0	0.00	87	71.47	72.20	-87	4,316	-2.02%
2019/12/11	2	68.70	10	69.00	68.60	-8	4,192	-0.19%
2019/12/10	2	68.90	46	68.59	68.90	-44	4,227	-1.04%
2019/12/09	0	0.00	1	68.40	68.10	-1	4,254	-0.02%
2019/12/06	3	68.40	0	0.00	68.80	3	4,305	0.07%
2019/12/05	1	70.50	31	70.37	69.10	-30	4,322	-0.69%
2019/12/04	4	69.80	16	69.57	69.00	-12	4,357	-0.28%
2019/12/03	8	69.24	107	69.29	70.00	-99	4,408	-2.25%	大賣/
2019/12/02	2	66.20	0	0.00	67.20	2	4,508	0.04%
2019/11/29	0	0.00	1	68.50	68.60	-1	4,543	-0.02%
2019/11/28	1	68.00	0	0.00	67.90	1	4,599	0.02%
2019/11/27	1	68.10	10	68.20	68.20	-9	4,635	-0.19%
2019/11/26	14	70.96	65	71.08	69.20	-51	4,700	-1.09%
2019/11/25	0	0.00	10	70.15	69.50	-10	4,706	-0.21%
2019/11/22	1	69.10	2	69.00	69.40	-1	4,784	-0.02%
2019/11/21	7	67.49	7	67.43	69.10	0	4,870	0.00%
2019/11/20	7	68.33	0	0.00	68.60	7	4,971	0.14%
2019/11/18	5	72.00	5	72.00	71.30	0	5,222	0.00%
2019/11/15	2	70.55	15	72.07	70.80	-13	5,438	-0.24%
2019/11/14	4	71.03	0	0.00	70.10	4	5,642	0.07%
2019/11/13	11	71.23	11	71.55	71.60	0	5,843	0.00%
2019/11/12	1	72.20	1	72.80	72.40	0	6,332	0.00%
2019/11/11	165	72.93	9	75.47	71.90	156	6,429	2.43%	大買/鉅額交易
2019/11/08	0	0.00	102	74.08	74.70	-102	6,465	-1.58%	大賣/鉅額交易
2019/11/07	8	72.09	6	72.20	71.10	2	6,435	0.03%
2019/11/06	84	73.31	0	0.00	73.10	84	6,484	1.30%
2019/11/05	25	74.23	5	74.88	74.20	20	6,474	0.31%
2019/11/04	0	0.00	114	74.01	74.00	-114	6,483	-1.76%	大賣/鉅額交易
2019/11/01	15	72.65	5	73.18	72.90	10	6,467	0.15%
2019/10/31	8	74.14	4	73.75	73.40	4	6,523	0.06%
2019/10/30	2	71.70	75	73.67	74.50	-73	6,505	-1.12%
2019/10/29	32	71.98	112	73.27	72.00	-80	6,522	-1.23%	大賣/
2019/10/28	12	72.62	26	73.35	71.30	-14	6,445	-0.22%
2019/10/25	16	72.80	15	73.31	72.30	1	6,411	0.02%
2019/10/24	24	72.03	87	72.45	72.10	-63	6,326	-1.00%
2019/10/23	31	70.18	3	70.90	69.90	28	6,273	0.45%
2019/10/22	34	70.73	3	71.13	71.30	31	6,348	0.49%
2019/10/21	40	71.51	142	71.70	71.60	-102	6,355	-1.60%	大賣/鉅額交易
2019/10/18	13	68.72	112	68.87	69.30	-99	6,098	-1.62%	大賣/
2019/10/17	48	66.76	68	67.74	67.90	-20	5,836	-0.34%
2019/10/16	17	65.39	4	64.58	64.50	13	5,598	0.23%
2019/10/15	5	64.40	74	65.46	66.90	-69	5,570	-1.24%
2019/10/14	1	63.70	11	63.98	63.50	-10	5,490	-0.18%
2019/10/09	12	63.80	0	0.00	62.80	12	5,562	0.22%
2019/10/08	3	64.10	3	64.07	63.50	0	5,745	0.00%
2019/10/07	1	64.10	5	64.00	64.40	-4	5,752	-0.07%
2019/10/04	9	62.79	2	63.40	62.40	7	5,707	0.12%
2019/10/02	5	61.80	0	0.00	62.00	5	5,723	0.09%
2019/09/26	3	62.10	0	0.00	61.20	3	5,740	0.05%
2019/09/25	2	61.75	0	0.00	61.60	2	5,780	0.03%
2019/09/24	1	63.10	0	0.00	62.70	1	5,795	0.02%
2019/09/23	3	63.30	0	0.00	63.30	3	5,832	0.05%
2019/09/20	1	64.40	0	0.00	63.50	1	5,924	0.02%
2019/09/19	30	64.25	2	64.40	63.80	28	5,931	0.47%
2019/09/18	28	65.49	111	64.52	64.20	-83	5,915	-1.40%	大賣/
2019/09/17	50	62.00	10	62.10	62.20	40	5,763	0.69%
2019/09/16	17	61.28	0	0.00	61.00	17	5,769	0.29%
2019/09/12	2	61.75	1	61.80	61.60	1	5,793	0.02%
2019/09/11	76	62.24	1	62.20	61.80	75	5,807	1.29%
2019/09/10	7	64.40	3	65.03	63.00	4	5,824	0.07%
2019/09/09	12	64.93	12	64.83	65.80	0	5,824	0.00%
2019/09/06	7	66.13	5	66.58	64.70	2	5,923	0.03%
2019/09/05	11	66.11	4	67.25	66.30	7	5,944	0.12%
2019/09/04	51	65.61	14	65.41	66.50	37	5,888	0.63%
2019/09/03	1	63.30	3	63.47	63.40	-2	5,787	-0.03%
2019/09/02	3	62.50	2	62.30	62.80	1	5,769	0.02%
2019/08/30	7	61.81	0	0.00	61.00	7	5,774	0.12%
2019/08/29	11	62.18	10	61.70	60.80	1	5,785	0.02%
2019/08/28	2	62.50	2	63.05	63.50	0	5,738	0.00%
2019/08/27	21	63.08	4	63.45	62.20	17	5,733	0.30%
2019/08/26	1	62.30	9	62.13	61.40	-8	5,803	-0.14%
2019/08/23	24	64.21	9	64.66	64.00	15	5,815	0.26%
2019/08/22	24	66.59	9	67.83	66.20	15	5,755	0.26%
2019/08/21	12	66.55	11	67.06	67.50	1	5,599	0.02%
2019/08/20	19	67.31	18	67.94	67.30	1	5,471	0.02%
2019/08/19	1	65.70	7	64.66	66.50	-6	5,276	-0.11%
2019/08/16	56	62.83	52	63.35	62.70	4	5,066	0.08%
2019/08/15	70	62.08	88	62.33	62.00	-18	4,866	-0.37%
2019/08/14	0	0.00	4	60.50	61.90	-4	4,399	-0.09%
2019/08/13	0	0.00	81	56.86	56.30	-81	4,359	-1.86%
2019/08/12	5	54.90	19	54.95	54.50	-14	4,340	-0.32%
2019/08/08	0	0.00	2	53.75	55.20	-2	4,301	-0.05%
2019/08/07	19	52.08	0	0.00	51.50	19	4,263	0.45%
2019/08/06	23	47.77	5	49.08	51.00	18	4,355	0.41%
2019/08/05	5	52.16	3	52.10	50.50	2	4,348	0.05%
2019/08/02	7	55.31	9	55.11	54.30	-2	4,427	-0.05%
2019/08/01	24	57.19	2	57.85	56.70	22	4,427	0.50%
2019/07/31	60	56.90	8	56.99	57.60	52	4,381	1.19%
2019/07/30	9	55.73	4	55.80	56.10	5	4,315	0.12%
2019/07/29	3	56.10	1	55.40	55.60	2	4,299	0.05%
2019/07/26	1	55.80	1	56.40	55.90	0	4,284	0.00%
2019/07/25	6	56.72	2	57.20	56.00	4	4,281	0.09%
2019/07/24	5	55.00	62	56.05	55.70	-57	4,219	-1.35%
2019/07/23	3	54.27	6	54.93	54.00	-3	4,120	-0.07%
2019/07/22	1	53.40	11	53.20	53.70	-10	4,089	-0.24%
2019/07/19	13	52.41	0	0.00	52.40	13	4,079	0.32%
2019/07/18	0	0.00	1	51.80	51.80	-1	4,097	-0.02%
2019/07/17	35	51.94	0	0.00	52.20	35	4,107	0.85%
2019/07/16	46	53.77	0	0.00	54.00	46	4,053	1.13%
2019/07/15	5	55.18	5	55.96	55.30	0	4,085	0.00%
2019/07/12	14	54.13	25	54.38	54.60	-11	4,194	-0.26%
2019/07/11	10	51.75	14	52.44	52.50	-4	4,136	-0.10%
2019/07/10	2	51.80	2	52.50	51.60	0	4,386	0.00%
2019/07/09	3	51.80	0	0.00	51.70	3	4,551	0.07%
2019/07/08	3	52.10	4	52.78	52.30	-1	4,601	-0.02%
2019/07/05	0	0.00	1	51.80	52.00	-1	4,673	-0.02%
2019/07/04	4	51.18	0	0.00	50.90	4	4,724	0.08%
2019/07/03	3	51.13	1	51.20	51.10	2	4,752	0.04%
2019/07/02	8	50.68	7	51.19	52.10	1	4,779	0.02%
2019/07/01	3	50.87	2	52.00	50.80	1	4,797	0.02%
2019/06/28	1	51.20	0	0.00	50.50	1	4,786	0.02%
2019/06/27	0	0.00	9	50.94	51.80	-9	4,897	-0.18%
2019/06/25	1	48.00	1	49.35	47.70	0	4,950	0.00%
2019/06/24	5	48.69	0	0.00	48.75	5	5,121	0.10%
2019/06/19	1	48.80	2	49.28	49.10	-1	5,512	-0.02%
2019/06/18	4	49.06	0	0.00	48.15	4	5,725	0.07%
2019/06/17	2	51.35	1	52.40	50.50	1	5,720	0.02%
2019/06/14	2	51.20	6	51.43	52.00	-4	5,793	-0.07%
2019/06/13	2	49.75	8	50.20	50.60	-6	5,805	-0.10%
2019/06/12	2	48.25	2	48.93	47.90	0	5,888	0.00%
2019/06/11	5	49.08	1	48.70	48.45	4	5,927	0.07%
2019/06/10	1	47.70	2	47.80	47.95	-1	6,012	-0.02%
2019/06/06	4	47.63	3	46.90	46.50	1	6,081	0.02%
2019/06/05	3	49.20	3	48.63	49.20	0	6,023	0.00%
2019/06/04	2	49.90	2	50.35	48.80	0	5,979	0.00%
2019/06/03	3	49.73	1	49.30	49.35	2	5,972	0.03%
2019/05/31	4	49.54	5	50.20	50.40	-1	6,042	-0.02%
2019/05/30	3	48.02	3	48.07	48.95	0	5,967	0.00%
2019/05/29	0	0.00	48	44.97	45.90	-48	5,931	-0.81%
2019/05/24	12	43.66	21	44.76	43.20	-9	6,025	-0.15%
2019/05/21	10	42.05	8	42.69	43.00	2	6,179	0.03%
2019/05/20	42	42.31	2	42.78	42.60	40	6,152	0.65%
2019/05/17	34	47.18	30	48.73	43.90	4	6,153	0.07%
2019/05/16	8	48.98	2	49.80	48.00	6	6,167	0.10%
2019/05/15	0	0.00	1	49.60	48.90	-1	6,413	-0.02%
2019/05/14	3	48.43	0	0.00	47.45	3	6,428	0.05%
2019/05/13	51	51.24	0	0.00	50.50	51	6,365	0.80%
2019/05/10	71	52.96	26	54.50	53.10	45	6,349	0.71%
2019/05/09	6	53.27	7	54.01	54.60	-1	6,251	-0.02%
2019/05/08	1	52.70	3	53.73	53.20	-2	6,249	-0.03%
2019/05/07	1	51.70	8	53.50	53.50	-7	6,289	-0.11%
2019/05/06	12	52.77	1	52.50	51.50	11	6,431	0.17%
2019/05/03	3	54.70	9	55.92	54.40	-6	6,668	-0.09%
2019/05/02	6	54.65	3	54.63	55.30	3	6,728	0.04%
2019/04/30	17	51.93	6	53.17	54.30	11	6,783	0.16%
2019/04/29	18	52.76	1	53.10	52.30	17	6,849	0.25%
2019/04/26	25	54.11	1	53.80	53.80	24	7,015	0.34%
2019/04/25	6	55.78	5	56.46	56.10	1	7,085	0.01%
2019/04/24	1	56.10	1	56.60	55.50	0	7,278	0.00%
2019/04/23	68	53.91	3	54.77	54.40	65	7,641	0.85%
2019/04/18	1	57.00	10	59.00	54.80	-9	7,811	-0.12%
2019/04/16	37	56.20	84	56.62	56.90	-47	7,623	-0.62%
2019/04/15	82	52.33	5	52.14	54.00	77	7,577	1.02%
2019/04/12	7	51.06	2	51.50	49.80	5	7,455	0.07%
2019/04/11	3	50.00	3	50.90	51.20	0	7,538	0.00%
2019/04/10	0	0.00	1	48.60	49.50	-1	7,419	-0.01%
2019/04/03	1	49.60	0	0.00	49.50	1	7,223	0.01%
2019/04/01	0	0.00	115	47.80	49.80	-115	7,109	-1.62%	大賣/鉅額交易
2019/03/29	0	0.00	2	49.60	49.20	-2	6,935	-0.03%
2019/03/28	2	49.30	40	49.78	49.10	-38	6,885	-0.55%
2019/03/27	20	53.99	30	54.57	51.50	-10	6,858	-0.15%
2019/03/25	6	49.83	93	50.14	55.00	-87	6,495	-1.34%
2019/03/22	7	51.73	0	0.00	50.00	7	6,357	0.11%
2019/03/21	88	52.46	8	53.53	53.00	80	6,222	1.29%
2019/03/20	0	0.00	10	50.40	50.20	-10	5,957	-0.17%
2019/03/19	2	51.10	1	50.30	49.70	1	5,946	0.02%
2019/03/18	1	50.10	6	49.65	49.80	-5	5,809	-0.09%
2019/03/15	10	46.85	21	47.24	48.80	-11	5,673	-0.19%
2019/03/13	0	0.00	1	45.60	45.55	-1	5,463	-0.02%
2019/03/12	9	43.73	12	43.84	44.25	-3	5,335	-0.06%
2019/03/11	2	41.15	0	0.00	41.30	2	5,245	0.04%
2019/03/07	2	41.90	2	41.45	41.60	0	5,277	0.00%
2019/03/06	6	41.05	94	41.59	41.50	-88	5,269	-1.67%
2019/03/05	1	42.85	0	0.00	42.50	1	5,165	0.02%
2019/03/04	20	44.50	2	46.20	44.75	18	5,086	0.35%
2019/02/27	8	45.63	12	46.08	46.15	-4	5,017	-0.08%
2019/02/26	8	45.20	3.1	45.57	45.75	4.9	4,973	0.10%
2019/02/25	2	42.80	2	44.00	44.05	0	4,877	0.00%
2019/02/22	83.1	44.91	8	44.33	42.95	75.1	4,834	1.55%
2019/02/20	0	0.00	36	46.68	47.20	-36	4,789	-0.75%
2019/02/19	3	46.12	3	45.83	45.85	0	4,711	0.00%
2019/02/18	43	47.16	3	47.00	46.25	40	4,672	0.86%
2019/02/15	1	49.95	0	0.00	48.00	1	4,586	0.02%
2019/02/14	2	49.40	4	49.14	50.20	-2	4,448	-0.04%
2019/02/13	0	0.00	1	46.00	46.25	-1	4,171	-0.02%
2019/02/11	0	0.00	1	44.25	45.25	-1	4,039	-0.02%
2019/01/29	1	44.90	3	45.10	45.20	-2	3,960	-0.05%
2019/01/28	1	44.65	3	45.35	44.70	-2	3,872	-0.05%
2019/01/25	56	43.39	4	43.79	45.20	52	3,822	1.36%
2019/01/24	190	46.64	2	44.80	44.25	188	3,653	5.15%	大買/鉅額交易
2019/01/23	1	47.00	0	0.00	47.00	1	3,385	0.03%
2019/01/22	1	45.85	0	0.00	46.30	1	3,292	0.03%
2019/01/21	1	45.50	2	45.40	45.80	-1	3,204	-0.03%
2019/01/18	3	44.95	4	45.08	45.60	-1	3,115	-0.03%
2019/01/17	1	43.55	3	43.98	43.90	-2	2,950	-0.07%
2019/01/16	6	43.86	8	43.53	44.50	-2	2,847	-0.07%
2019/01/15	151	41.96	17	42.29	43.10	134	2,635	5.08%	大買/鉅額交易
2019/01/11	0	0.00	8	37.87	38.20	-8	2,045	-0.39%
2019/01/10	6	38.35	0	0.00	37.95	6	2,023	0.30%
2019/01/07	0	0.00	2	37.08	36.00	-2	1,749	-0.11%
2019/01/04	33	34.00	2	34.40	34.55	31	1,511	2.05%
2018/12/28	7	31.00	0	0.00	31.20	7	1,308	0.53%
2018/12/27	0	0.00	5	31.36	31.05	-5	1,328	-0.38%
2018/12/26	1	30.80	0	0.00	30.85	1	1,328	0.08%
2018/12/25	2	30.80	0	0.00	30.80	2	1,333	0.15%
2018/12/21	1	31.60	0	0.00	31.50	1	1,344	0.07%
2018/12/20	53	32.57	53	32.71	31.00	0	1,421	0.00%
2018/12/19	2	30.40	8	30.94	31.30	-6	1,339	-0.45%
2018/12/18	3	30.45	0	0.00	30.30	3	1,333	0.23%
2018/12/17	1	30.85	4	31.28	30.85	-3	1,328	-0.23%
2018/12/14	71	30.36	2	30.60	30.60	69	1,320	5.23%
2018/12/13	2	30.40	0	0.00	30.60	2	1,341	0.15%
2018/12/12	6	30.40	4	30.85	30.45	2	1,352	0.15%
2018/12/11	0	0.00	2	29.20	29.20	-2	1,321	-0.15%
2018/12/10	4	29.05	0	0.00	28.60	4	1,374	0.29%
2018/12/07	0	0.00	4	29.05	29.50	-4	1,451	-0.28%
2018/12/06	10	28.40	0	0.00	27.80	10	1,471	0.68%
2018/12/05	0	0.00	2	29.30	28.90	-2	1,500	-0.13%
2018/12/04	2	30.00	0	0.00	29.55	2	1,556	0.13%
2018/12/03	99	29.89	0	0.00	30.00	99	1,564	6.33%
2018/11/30	0	0.00	5	29.21	29.30	-5	1,532	-0.33%
2018/11/29	3	28.63	4	28.70	28.60	-1	1,521	-0.07%
2018/11/28	0	0.00	2	27.60	27.75	-2	1,492	-0.13%
2018/11/27	2	27.00	0	0.00	27.20	2	1,502	0.13%
2018/11/26	2	27.10	2	27.50	26.90	0	1,507	0.00%
2018/11/23	2	26.90	0	0.00	26.70	2	1,514	0.13%
2018/11/22	2	27.20	2	28.10	26.90	0	1,533	0.00%
2018/11/21	3	27.23	0	0.00	27.45	3	1,576	0.19%
2018/11/20	3	27.87	1	28.75	27.70	2	1,583	0.13%
2018/11/19	1	27.00	5	26.54	27.55	-4	1,503	-0.27%
2018/11/16	0	0.00	3	25.18	25.05	-3	1,466	-0.20%
2018/11/14	2	24.50	2	24.30	24.25	0	1,490	0.00%
2018/11/09	2	25.20	0	0.00	25.35	2	1,575	0.13%
2018/11/08	2	25.80	18	26.04	25.15	-16	1,647	-0.97%
2018/11/07	0	0.00	83	25.47	25.55	-83	1,685	-4.92%
2018/11/06	2	25.05	32	26.34	25.05	-30	1,782	-1.68%
2018/11/01	4	25.68	0	0.00	25.85	4	1,975	0.20%
2018/10/31	0	0.00	3	25.20	25.35	-3	2,016	-0.15%
2018/10/30	0	0.00	1	24.30	24.30	-1	2,066	-0.05%
2018/10/29	2	24.20	0	0.00	23.85	2	2,292	0.09%
2018/10/26	1	23.50	2	24.00	24.00	-1	2,497	-0.04%
2018/10/25	4	25.05	2	25.10	24.55	2	2,659	0.08%
2018/10/24	4	25.10	7	25.61	26.00	-3	2,704	-0.11%
2018/10/23	2	25.50	21	25.57	25.75	-19	3,108	-0.61%
2018/10/22	0	0.00	2	26.80	26.55	-2	3,322	-0.06%
2018/10/19	17	25.02	2	25.45	25.90	15	3,385	0.44%
2018/10/18	4	26.38	0	0.00	26.20	4	3,492	0.11%
2018/10/17	11	26.96	10	26.83	26.75	1	3,488	0.03%
2018/10/15	0	0.00	4	25.20	25.15	-4	3,482	-0.11%
2018/10/12	40	24.77	6	24.83	24.95	34	3,548	0.96%
2018/10/11	2	25.35	0	0.00	25.35	2	3,661	0.05%
2018/10/09	44	28.31	0	0.00	28.15	44	3,657	1.20%
2018/10/05	45	30.23	1	29.90	29.55	44	3,688	1.19%
2018/10/04	4	31.65	2	31.40	31.40	2	3,661	0.05%
2018/10/03	5	32.20	2	32.20	32.05	3	3,668	0.08%
2018/10/02	2	32.70	0	0.00	32.40	2	3,666	0.05%
2018/10/01	0	0.00	3	33.20	33.20	-3	3,673	-0.08%
2018/09/28	24	32.86	2	32.45	32.55	22	3,679	0.60%
2018/09/27	2	33.10	8	33.43	33.20	-6	3,664	-0.16%
2018/09/26	0	0.00	2	31.90	32.00	-2	3,567	-0.06%
2018/09/21	2	30.80	0	0.00	31.00	2	3,587	0.06%
2018/09/20	40	30.69	6	30.53	30.65	34	3,717	0.91%
2018/09/19	3	31.30	2	32.20	31.20	1	3,726	0.03%
2018/09/18	2	31.30	0	0.00	31.35	2	3,699	0.05%
2018/09/17	22	32.09	0	0.00	32.00	22	3,704	0.59%
2018/09/14	3	32.88	1	33.60	32.90	2	3,691	0.05%
2018/09/13	0	0.00	53	32.30	32.60	-53	3,639	-1.46%
2018/09/11	37	30.91	1	31.10	31.25	36	3,518	1.02%
2018/09/10	78	33.90	0	0.00	31.50	78	3,504	2.23%
2018/09/07	4	35.35	0	0.00	35.00	4	3,447	0.12%
2018/09/05	0	0.00	2	37.50	37.50	-2	3,449	-0.06%
2018/09/03	2	37.20	0	0.00	37.10	2	3,490	0.06%
2018/08/29	5	37.88	0	0.00	37.90	5	3,562	0.14%
2018/08/28	2	37.60	5	37.94	38.50	-3	3,616	-0.08%
2018/08/27	2	37.05	2	37.25	37.25	0	3,660	0.00%
2018/08/23	2	37.60	0	0.00	37.00	2	3,696	0.05%
2018/08/21	2	36.50	0	0.00	36.80	2	3,792	0.05%
2018/08/20	2	36.05	0	0.00	36.30	2	3,828	0.05%
2018/08/17	3	38.03	0	0.00	37.05	3	3,838	0.08%
2018/08/15	2	38.10	0	0.00	37.95	2	3,928	0.05%
2018/08/13	0	0.00	1	40.20	41.35	-1	4,062	-0.02%
2018/08/10	1	41.70	1	40.60	40.55	0	3,989	0.00%
2018/08/08	2	44.25	1	43.35	43.30	1	3,899	0.03%
2018/08/07	0	0.00	1	46.00	44.85	-1	3,879	-0.03%
2018/08/06	4	46.18	12	45.85	45.85	-8	3,856	-0.21%
2018/08/03	2	47.05	2	47.70	46.55	0	3,805	0.00%
2018/08/02	2	47.25	0	0.00	46.90	2	3,597	0.06%
2018/08/01	11	47.05	2	46.60	46.60	9	3,414	0.26%
2018/07/31	3	44.20	2	44.43	44.20	1	3,253	0.03%
2018/07/30	17	46.27	26	44.86	43.80	-9	3,231	-0.28%
2018/07/27	2	43.80	1	43.90	44.75	1	2,826	0.04%
2018/07/26	1	40.80	1	40.70	40.70	0	2,628	0.00%
2018/07/25	23	40.82	1	40.85	40.50	22	2,637	0.83%
2018/07/24	2	38.60	2	39.60	39.70	0	2,562	0.00%
2018/07/20	1	39.60	1	39.30	39.25	0	2,594	0.00%
2018/07/18	1	38.90	1	40.10	39.50	0	2,551	0.00%
2018/07/17	0	0.00	1	38.20	38.10	-1	2,429	-0.04%
2018/07/16	1	38.75	0	0.00	38.70	1	2,432	0.04%
2018/07/13	2	38.35	2	38.25	38.70	0	2,420	0.00%
2018/07/12	2	36.55	0	0.00	36.45	2	2,396	0.08%
2018/06/29	4	40.20	2	39.00	39.00	2	2,535	0.08%
2018/06/19	1	37.00	0	0.00	36.95	1	2,800	0.04%
2018/06/14	1	39.55	0	0.00	38.70	1	3,050	0.03%
2018/06/11	0	0.00	1	38.35	38.15	-1	3,228	-0.03%
2018/06/06	1	41.60	1	40.60	40.60	0	3,229	0.00%
2018/06/05	3	41.08	0	0.00	41.00	3	3,252	0.09%
2018/06/04	3	41.00	0	0.00	40.00	3	3,204	0.09%
2018/05/29	2	40.00	0	0.00	39.55	2	3,229	0.06%
2018/05/28	0	0.00	17	38.86	38.00	-17	3,225	-0.53%
2018/05/25	0	0.00	2	39.20	39.10	-2	3,266	-0.06%
2018/05/23	2	40.00	2	38.95	38.90	0	3,245	0.00%
2018/05/22	12	39.44	0	0.00	39.65	12	3,142	0.38%
2018/05/17	2	36.60	1	36.50	37.00	1	3,024	0.03%
2018/05/15	1	35.20	2	35.50	35.15	-1	3,102	-0.03%
2018/05/09	1	39.00	1	38.30	38.30	0	3,236	0.00%
2018/05/07	0	0.00	3	40.30	38.50	-3	3,299	-0.09%
2018/05/04	1	38.75	0	0.00	39.05	1	3,399	0.03%
2018/05/03	3	39.10	0	0.00	39.00	3	3,491	0.09%
2018/04/30	2	36.13	34	36.87	36.25	-32	3,683	-0.87%
2018/04/27	2	37.05	0	0.00	37.00	2	3,693	0.05%
2018/04/24	0	0.00	2	38.90	38.70	-2	3,943	-0.05%
2018/04/23	0	0.00	28	43.90	40.90	-28	4,103	-0.68%
2018/04/20	0	0.00	28	43.63	43.40	-28	4,144	-0.68%
2018/04/19	3	43.15	20	43.66	43.15	-17	4,234	-0.40%
2018/04/18	0	0.00	37	43.30	43.00	-37	4,394	-0.84%
2018/04/17	0	0.00	25	43.82	42.60	-25	4,391	-0.57%
2018/04/13	5	43.60	61	43.65	44.15	-56	4,394	-1.27%
2018/04/12	11	43.27	11	43.07	43.10	0	4,400	0.00%
2018/04/11	3	47.20	2	47.50	46.90	1	4,361	0.02%
2018/04/10	2	47.00	2	47.08	46.40	0	4,478	0.00%
2018/04/03	50	47.35	1	47.10	47.25	49	4,521	1.08%
2018/03/30	8	48.19	0	0.00	46.55	8	4,506	0.18%
2018/03/29	7	49.37	0	0.00	49.00	7	4,476	0.16%
2018/03/28	4	49.36	4	49.20	48.90	0	4,498	0.00%
2018/03/27	0	0.00	2	49.30	48.60	-2	4,471	-0.04%
2018/03/26	2	46.95	2	47.58	48.70	0	4,420	0.00%
2018/03/23	97	46.30	3	45.73	45.80	94	4,344	2.16%
2018/03/22	81	49.24	3	50.13	48.50	78	4,244	1.84%
2018/03/21	0	0.00	51	52.30	50.90	-51	4,177	-1.22%
2018/03/20	83	51.73	50	53.00	51.30	33	4,124	0.80%
2018/03/19	4	57.73	0	0.00	55.80	4	3,915	0.10%
2018/03/16	0	0.00	116	63.99	62.00	-116	3,760	-3.08%	大賣/鉅額交易
2018/03/15	4	64.85	46	64.63	64.20	-42	3,733	-1.13%
2018/03/14	7	64.99	27	65.11	64.70	-20	3,741	-0.53%
2018/03/13	1	64.30	11	64.39	64.50	-10	3,783	-0.26%
2018/03/12	1	64.40	5	65.00	64.30	-4	3,835	-0.10%
2018/03/09	4	65.00	45	65.53	64.30	-41	3,829	-1.07%
2018/03/08	1	65.40	15	65.13	64.30	-14	3,836	-0.36%
2018/03/07	2	66.10	61	65.89	64.50	-59	3,876	-1.52%
2018/03/06	1	65.60	0	0.00	65.30	1	3,873	0.03%
2018/03/05	0	65.60	22	65.93	64.80	-22	3,818	-0.58%
2018/03/02	0	0.00	15	65.83	68.80	-15	3,762	-0.40%
2018/02/27	0	0.00	10	68.55	68.40	-10	3,703	-0.27%
2018/02/23	5	73.84	4	71.80	71.80	1	3,667	0.03%
2018/02/22	3	72.50	4	72.73	72.50	-1	3,721	-0.03%
2018/02/21	3	73.20	27.1	72.68	73.10	-24.1	3,733	-0.65%
2018/02/12	4	71.30	0	0.00	70.00	4	3,746	0.11%
2018/02/09	17	68.26	81	65.11	70.90	-64	3,756	-1.70%
2018/02/08	2	74.20	24	70.51	69.90	-22	3,701	-0.59%
2018/02/07	20	73.00	0	0.00	72.50	20	3,651	0.55%
2018/02/06	2.1	73.26	0	0.00	70.00	2.1	3,678	0.06%
2018/02/05	10	76.00	10	78.50	77.50	0	3,647	0.00%
2018/02/02	1	80.90	0	0.00	79.70	1	3,656	0.03%
2018/02/01	3	78.90	3	78.00	77.60	0	3,674	0.00%
2018/01/31	7	78.11	5	77.16	78.80	2	3,677	0.05%
2018/01/30	11	79.38	4	79.65	78.30	7	3,659	0.19%
2018/01/29	46	75.80	55	76.45	81.50	-9	3,632	-0.25%
2018/01/26	5	77.88	2	77.30	77.30	3	3,524	0.09%
2018/01/25	5	81.60	3	81.77	80.10	2	3,449	0.06%
2018/01/24	5	82.08	39	79.12	84.20	-34	3,395	-1.00%
2018/01/23	4	79.00	12	79.54	78.10	-8	3,259	-0.25%
2018/01/22	9	80.70	5	81.18	80.50	4	3,244	0.12%
2018/01/19	6	79.82	8	79.81	80.50	-2	3,235	-0.06%
2018/01/18	47	79.93	10	80.52	79.00	37	3,197	1.16%
2018/01/17	46	77.94	77	77.22	78.10	-31	3,054	-1.01%
2018/01/16	13	74.82	9	74.67	74.60	4	2,906	0.14%
2018/01/15	12	74.36	3	74.77	75.00	9	2,938	0.31%
2018/01/12	9	72.67	5	72.92	74.00	4	2,944	0.14%
2018/01/11	0	0.00	1	68.20	67.70	-1	2,812	-0.04%
2018/01/09	6	68.80	36	70.34	69.20	-30	3,111	-0.96%
2018/01/08	30	69.50	0	0.00	68.10	30	3,127	0.96%
2018/01/05	10	72.44	8	72.43	72.40	2	3,161	0.06%
2018/01/04	6	68.83	4	66.70	72.90	2	3,177	0.06%
2018/01/03	2	65.85	5	65.20	66.50	-3	3,098	-0.10%
2018/01/02	5	64.80	0	0.00	64.90	5	3,104	0.16%