良維 (6290)-永豐金-萬盛券商分點個股進出

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
78.8
漲跌
▲1.4
漲幅
+1.81%
成交量
3,954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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/16	1.2	77.97	0	0.00	78.20	1.2	11,869	0.01%
2024/05/15	1	78.30	6	78.33	77.80	-5	12,010	-0.04%
2024/05/14	5.1	79.40	1	79.60	79.30	4.1	12,197	0.03%
2024/05/10	2	79.80	0	0.00	80.20	2	12,313	0.02%
2024/05/09	1.2	78.83	0	0.00	78.50	1.2	12,257	0.01%
2024/05/08	2	79.40	10	80.00	78.90	-8	12,211	-0.07%
2024/05/07	12.1	78.99	2	79.40	79.40	10.1	12,143	0.08%
2024/05/06	1.2	76.74	1	77.10	76.70	0.2	12,002	0.00%
2024/05/03	0	0.00	9	79.30	77.90	-9	11,937	-0.08%
2024/04/30	3	78.90	3	79.13	78.60	0	11,784	0.00%
2024/04/29	12	83.66	3.2	81.60	80.60	8.8	11,664	0.08%
2024/04/26	0.4	86.40	1	84.70	84.40	-0.6	11,483	-0.01%
2024/04/24	1	88.60	1	89.30	88.90	0	11,432	0.00%
2024/04/22	2.4	85.78	2	86.40	84.00	0.4	11,321	0.00%
2024/04/19	1	88.20	1	90.40	88.20	0	11,250	0.00%
2024/04/18	2.1	94.69	6	94.00	92.70	-3.9	11,165	-0.03%
2024/04/17	4	97.45	4	96.40	94.60	0	11,110	0.00%
2024/04/16	16.1	99.73	24.2	98.44	95.30	-8.1	10,993	-0.07%
2024/04/15	3	105.17	7	106.00	103.00	-4	10,764	-0.04%
2024/04/12	36	103.01	35.9	102.59	105.50	0.1	10,462	0.00%
2024/04/11	24	98.35	25	97.61	100.00	-1	10,027	-0.01%
2024/04/10	10	97.37	7.1	97.72	96.90	3	9,887	0.03%
2024/04/09	0.1	93.34	0	0.00	91.90	0.1	9,666	0.00%
2024/04/03	8	90.75	11	89.89	90.30	-3	9,592	-0.03%
2024/04/01	2	91.70	13	91.72	91.90	-11	9,578	-0.11%
2024/03/29	0	0.00	1	90.20	90.40	-1	9,612	-0.01%
2024/03/28	1	92.30	10.1	91.14	90.20	-9.1	9,614	-0.09%
2024/03/27	5	93.32	8	90.65	92.60	-3	9,517	-0.03%
2024/03/26	16.1	97.66	71	95.49	90.50	-54.9	9,300	-0.59%
2024/03/25	33.2	100.37	13	100.19	100.50	20.2	8,985	0.22%
2024/03/21	3	94.93	8	94.03	95.50	-5	8,790	-0.06%
2024/03/20	9	95.30	2	94.75	93.70	7	8,748	0.08%
2024/03/19	13	95.81	6	96.27	95.30	7	8,778	0.08%
2024/03/18	47	93.09	7	91.26	94.50	40	8,682	0.46%
2024/03/15	3	89.13	8	89.28	88.20	-5	8,610	-0.06%
2024/03/14	2.2	89.61	3	89.90	90.30	-0.8	8,660	-0.01%
2024/03/13	1.1	89.60	6	88.78	89.70	-5	8,588	-0.06%
2024/03/12	25.5	90.24	12.4	90.55	90.70	13.1	8,462	0.15%
2024/03/11	3	87.33	2	86.75	86.60	1	8,207	0.01%
2024/03/08	2.2	88.60	35.2	88.64	86.80	-33	8,149	-0.40%
2024/03/07	3.1	91.90	7.1	92.12	90.80	-4.1	7,935	-0.05%
2024/03/06	4	96.67	8	96.59	95.40	-4	7,726	-0.05%
2024/03/05	8.5	94.53	2.1	93.72	92.80	6.3	7,400	0.09%
2024/03/04	12.4	95.20	55.6	98.37	93.20	-43.2	7,097	-0.61%
2024/03/01	23.1	101.72	14	101.54	101.00	9.1	6,708	0.14%
2024/02/29	51	93.79	41	97.06	99.40	10	6,317	0.16%
2024/02/27	5	91.32	9	90.18	90.40	-4	5,869	-0.07%
2024/02/26	18	91.54	15.3	90.52	89.00	2.7	5,572	0.05%
2024/02/23	29.2	87.04	27	84.26	88.80	2.2	5,168	0.04%
2024/02/22	6	82.47	16	81.88	81.50	-10	4,731	-0.21%
2024/02/21	35.3	82.07	50.2	82.30	81.30	-14.9	4,633	-0.32%
2024/02/20	7	76.99	7.4	78.30	78.90	-0.4	4,054	-0.01%
2024/02/19	8	76.66	32	75.74	74.90	-24	3,753	-0.64%
2024/02/16	10.2	71.90	7	71.64	70.80	3.2	3,510	0.09%
2024/02/15	6	70.20	27	69.40	70.90	-21	3,357	-0.63%
2024/02/05	0.1	66.80	1	66.80	66.70	-0.9	3,386	-0.03%
2024/02/02	1.1	65.88	9	65.90	65.40	-7.9	3,491	-0.23%
2024/01/30	3	64.60	1	65.40	64.50	2	3,956	0.05%
2024/01/29	1	64.80	1	64.80	65.00	0	3,978	0.00%
2024/01/26	0	0.00	1	64.60	64.30	-1	4,007	-0.02%
2024/01/24	0	0.00	2	64.60	63.90	-2	4,085	-0.05%
2024/01/23	1	64.60	3	64.37	64.20	-2	4,218	-0.05%
2024/01/19	0	0.00	2	63.05	63.20	-2	4,406	-0.05%
2024/01/17	0.1	62.10	0	0.00	61.80	0.1	4,860	0.00%
2024/01/16	0	0.00	0.5	62.50	62.70	-0.5	4,888	-0.01%
2024/01/15	5	63.00	0	0.00	62.60	5	4,996	0.10%
2024/01/12	2	62.45	0	0.00	62.00	2	5,098	0.04%
2024/01/09	0	0.00	0.1	62.20	62.30	-0.1	5,239	0.00%
2024/01/05	4.1	63.50	0	0.00	63.30	4.1	5,325	0.08%
2024/01/04	8	65.15	8	65.35	65.00	0	5,311	0.00%
2024/01/03	0.1	65.27	0	0.00	65.50	0.1	5,187	0.00%
2024/01/02	2	65.55	0	0.00	65.50	2	5,241	0.04%
2023/12/29	0	64.90	1	65.00	64.90	-1	5,195	-0.02%
2023/12/28	0	65.10	0	0.00	65.10	0	5,195	0.00%
2023/12/27	2	64.90	1	64.80	64.80	1	5,197	0.02%
2023/12/26	5	65.30	1	65.50	65.30	4	5,220	0.08%
2023/12/25	2	64.90	5	64.72	65.10	-3	5,170	-0.06%
2023/12/22	0	0.00	1	62.90	62.60	-1	5,094	-0.02%
2023/12/21	2	63.30	0	0.00	63.20	2	5,092	0.04%
2023/12/19	3	63.87	0	0.00	64.00	3	5,148	0.06%
2023/12/18	0	0.00	50	64.55	64.50	-50	5,125	-0.98%
2023/12/15	1	65.80	24	65.39	65.20	-23	5,095	-0.45%
2023/12/14	10	66.04	0	0.00	65.70	10	5,046	0.20%
2023/12/13	1	65.00	3	65.10	65.20	-2	4,892	-0.04%
2023/12/12	62	64.14	7.3	64.24	63.70	54.7	4,786	1.14%
2023/12/11	10	64.03	12	64.32	64.60	-2	4,686	-0.04%
2023/12/08	12	62.27	0	0.00	62.30	12	4,564	0.26%
2023/12/07	1	62.20	0	0.00	61.70	1	4,558	0.02%
2023/12/05	1	61.80	0	0.00	61.80	1	4,559	0.02%
2023/12/04	1	62.50	5	62.96	62.30	-4	4,552	-0.09%
2023/11/30	0	0.00	8	62.00	61.90	-8	4,537	-0.18%
2023/11/29	8	62.60	4	62.45	62.70	4	4,519	0.09%
2023/11/28	3.1	61.90	0	0.00	61.90	3.1	4,517	0.07%
2023/11/27	1	61.10	2	61.20	60.90	-1	4,509	-0.02%
2023/11/24	3	61.93	0	0.00	61.60	3	4,476	0.07%
2023/11/22	2.3	63.12	0	0.00	63.10	2.3	4,393	0.05%
2023/11/21	0.1	63.20	2	63.15	62.90	-1.9	4,377	-0.04%
2023/11/20	4	62.45	0	0.00	62.40	4	4,337	0.09%
2023/11/17	2	63.15	2	63.30	63.70	0	4,238	0.00%
2023/11/16	3	64.40	2	65.60	63.70	1	4,185	0.02%
2023/11/15	4.2	65.86	320	64.91	66.00	-315.8	4,057	-7.78%	大賣/鉅額交易
2023/11/14	3	63.50	2	63.80	63.70	1	3,904	0.03%
2023/11/13	15.3	63.33	14	63.52	63.00	1.3	3,859	0.03%
2023/11/10	17	67.62	1	67.90	67.30	16	3,577	0.45%
2023/11/09	2	67.60	16	67.16	66.30	-14	3,361	-0.42%
2023/11/08	5	67.50	5	68.10	66.10	0	3,285	0.00%
2023/11/07	1.1	67.58	9.2	67.86	67.50	-8.1	3,088	-0.26%
2023/11/03	13.1	66.15	32	66.87	66.20	-18.9	2,848	-0.66%
2023/11/02	1	65.50	115.7	65.74	66.30	-114.7	2,814	-4.07%	大賣/鉅額交易
2023/11/01	1	63.70	7	62.74	63.30	-6	2,753	-0.22%
2023/10/31	17	65.34	119.8	63.16	63.10	-102.8	2,704	-3.80%	大賣/鉅額交易
2023/10/30	3	66.83	3	66.80	67.10	0	2,619	0.00%
2023/10/27	84.1	67.97	3	67.77	67.00	81.1	2,547	3.18%
2023/10/26	41.3	68.18	53.1	67.86	66.70	-11.8	2,462	-0.48%
2023/10/25	32	67.26	86	67.71	67.50	-54	2,338	-2.31%
2023/10/24	3.6	64.41	3.2	64.38	65.00	0.4	2,187	0.02%
2023/10/23	3.2	64.94	1	66.20	64.40	2.2	2,252	0.10%
2023/10/20	10	65.67	69	64.66	66.10	-59	2,173	-2.71%
2023/10/19	1	64.00	113	64.37	64.40	-112	2,119	-5.28%	大賣/鉅額交易
2023/10/18	4	64.00	0	0.00	63.50	4	2,118	0.19%
2023/10/17	0	0.00	3	64.63	64.50	-3	2,148	-0.14%
2023/10/16	1	65.40	1	64.90	65.20	0	2,104	0.00%
2023/10/13	0	0.00	4	64.80	64.90	-4	2,167	-0.18%
2023/10/12	0	0.00	48	64.37	64.40	-48	2,325	-2.06%
2023/10/11	6	64.33	5.2	63.77	63.60	0.8	2,283	0.04%
2023/10/06	12	63.40	4	63.58	63.40	8	2,241	0.36%
2023/10/05	0.1	61.90	0	0.00	62.20	0.1	2,210	0.00%
2023/10/03	0	0.00	7	63.10	62.70	-7	2,268	-0.31%
2023/10/02	0	0.00	1	62.40	63.50	-1	2,296	-0.04%
2023/09/27	2	61.20	8	61.45	61.80	-6	2,452	-0.24%
2023/09/26	0	0.00	1	61.50	61.30	-1	2,492	-0.04%
2023/09/25	1	60.40	3	60.97	61.50	-2	2,489	-0.08%
2023/09/21	1	58.40	0	0.00	58.20	1	2,418	0.04%
2023/09/19	2	59.65	0	0.00	58.50	2	2,494	0.08%
2023/09/15	5	59.10	7	58.94	58.90	-2	2,649	-0.08%
2023/09/14	10.1	59.33	5	59.10	59.10	5.1	2,889	0.17%
2023/09/12	0	0.00	1	57.60	57.70	-1	2,935	-0.03%
2023/09/08	1	57.70	0	0.00	57.10	1	2,980	0.03%
2023/09/06	0.2	59.10	0	0.00	58.70	0.2	3,045	0.01%
2023/09/01	0	0.00	1	58.20	57.70	-1	3,112	-0.03%
2023/08/29	0.1	56.30	0	0.00	56.10	0.1	3,256	0.00%
2023/08/28	1	56.30	0	0.00	55.40	1	3,268	0.03%
2023/08/25	0	0.00	3	56.20	56.20	-3	3,275	-0.09%
2023/08/21	0	0.00	2	55.30	54.60	-2	3,331	-0.06%
2023/08/18	1	55.60	1	55.60	55.30	0	3,346	0.00%
2023/08/17	3	54.60	1	54.60	54.80	2	3,340	0.06%
2023/08/16	1	53.40	7	52.23	53.80	-6	3,341	-0.18%
2023/08/14	2	53.70	2	53.10	52.80	0	3,359	0.00%
2023/08/11	1	56.40	0	0.00	56.30	1	3,321	0.03%
2023/08/10	1.1	57.27	0	0.00	56.80	1.1	3,316	0.03%
2023/08/07	1.1	59.16	0	0.00	58.90	1.1	3,337	0.03%
2023/08/02	3.1	59.32	0	0.00	58.80	3.1	3,383	0.09%
2023/08/01	0	0.00	1	62.10	61.00	-1	3,359	-0.03%
2023/07/31	3	62.23	9	62.54	61.60	-6	3,364	-0.18%
2023/07/28	32	64.04	10	64.05	63.30	22	3,331	0.66%
2023/07/27	2	62.75	1	62.30	62.70	1	3,219	0.03%
2023/07/26	1	62.50	3	62.50	63.60	-2	3,186	-0.06%
2023/07/25	2	61.50	27	61.84	61.80	-25	3,119	-0.80%
2023/07/24	3	61.30	4	61.25	61.10	-1	3,107	-0.03%
2023/07/21	4	63.40	3	63.20	63.10	1	3,077	0.03%
2023/07/20	12.5	63.33	25	63.82	64.00	-12.5	3,084	-0.41%
2023/07/19	2	63.24	2	62.60	62.30	0	3,035	0.00%
2023/07/18	22.5	63.52	26	63.55	63.30	-3.5	3,112	-0.11%
2023/07/17	14	63.66	2	64.30	65.30	12	3,122	0.38%
2023/07/14	0	0.00	0	61.60	61.70	0	2,916	0.00%
2023/07/13	1.4	62.10	0	0.00	61.10	1.4	2,977	0.05%
2023/07/12	0	0.00	1	63.60	62.50	-1	3,030	-0.03%
2023/07/11	2.3	63.04	4	62.90	63.20	-1.7	2,995	-0.06%
2023/07/10	0.1	62.70	0	0.00	62.10	0.1	3,021	0.00%
2023/07/07	1.2	62.87	3	63.00	63.00	-1.8	3,031	-0.06%
2023/07/06	7.2	64.04	3.2	64.51	64.00	4	3,037	0.13%
2023/07/05	11.4	62.33	3	62.57	62.50	8.4	2,990	0.28%
2023/06/30	0	0.00	1	59.80	59.80	-1	2,976	-0.03%
2023/06/29	0.1	59.60	0	0.00	59.80	0.1	3,002	0.00%
2023/06/28	0	0.00	1	59.80	59.30	-1	3,038	-0.03%
2023/06/27	1	60.20	4	60.83	59.00	-3	3,062	-0.10%
2023/06/26	14.1	61.89	15	62.85	61.90	-0.9	3,056	-0.03%
2023/06/21	7	63.03	2	62.75	63.30	5	3,078	0.16%
2023/06/20	17	62.81	15	63.15	63.60	2	3,020	0.07%
2023/06/19	2.1	59.70	0	0.00	60.40	2.1	3,026	0.07%
2023/06/16	0	0.00	7	58.74	58.70	-7	3,061	-0.23%
2023/06/14	0	59.10	4	58.95	58.70	-4	3,138	-0.13%
2023/06/13	1	59.50	0	0.00	59.50	1	3,174	0.03%
2023/06/12	0	57.60	0	0.00	57.60	0	3,179	0.00%
2023/06/07	6	58.12	1	58.10	58.20	5	3,433	0.15%
2023/06/06	9	58.92	0	0.00	58.80	9	3,632	0.25%
2023/06/02	0	0.00	2	57.05	57.20	-2	3,874	-0.05%
2023/05/30	2	56.95	0	0.00	56.60	2	4,062	0.05%
2023/05/29	0	0.00	1	57.70	57.50	-1	4,104	-0.02%
2023/05/24	1	57.90	0	0.00	57.70	1	4,456	0.02%
2023/05/11	7	57.87	17	58.92	57.90	-10	6,072	-0.16%
2023/05/09	1	59.50	3	59.40	59.40	-2	6,033	-0.03%
2023/05/08	1	62.00	0	0.00	60.60	1	6,001	0.02%
2023/05/05	1	60.60	1	61.00	60.70	0	5,994	0.00%
2023/05/04	0	0.00	1	60.00	60.60	-1	5,989	-0.02%
2023/04/27	2.1	60.79	0	0.00	60.60	2.1	5,942	0.04%
2023/04/25	1.1	60.15	0	0.00	60.70	1.1	5,893	0.02%
2023/04/24	2	61.45	0	0.00	61.70	2	5,841	0.03%
2023/04/21	3	62.17	9	61.94	61.00	-6	5,807	-0.10%
2023/04/20	11.2	66.63	7.4	65.32	63.80	3.8	5,688	0.07%
2023/04/19	2	68.40	0	0.00	68.10	2	5,554	0.04%
2023/04/18	10	70.03	8	72.23	69.00	2	5,520	0.04%
2023/04/17	3.2	72.00	0	0.00	71.80	3.2	5,433	0.06%
2023/04/14	1	70.00	0	0.00	70.50	1	5,329	0.02%
2023/04/13	2	70.70	0	0.00	69.30	2	5,295	0.04%
2023/04/12	4	71.35	1	71.40	71.40	3	5,228	0.06%
2023/04/11	3	70.93	0	0.00	71.00	3	5,169	0.06%
2023/04/10	4	70.65	51	71.39	71.30	-47	5,105	-0.92%
2023/04/07	0	0.00	1	68.70	68.40	-1	4,979	-0.02%
2023/03/31	0	0.00	1	68.50	68.60	-1	4,921	-0.02%
2023/03/30	1	68.10	1	68.00	67.70	0	4,866	0.00%
2023/03/29	1	67.20	0	0.00	67.50	1	4,835	0.02%
2023/03/28	0	0.00	1	68.00	68.20	-1	4,812	-0.02%
2023/03/24	0	0.00	1	69.80	69.40	-1	4,732	-0.02%
2023/03/23	91	69.69	0	0.00	69.20	91	4,681	1.94%
2023/03/22	8	72.71	9	71.96	69.80	-1	4,616	-0.02%
2023/03/21	39	71.35	5.3	71.06	71.00	33.7	4,377	0.77%
2023/03/20	13	70.31	6.1	70.25	70.30	7	4,306	0.16%
2023/03/17	3	67.67	0	0.00	67.60	3	4,251	0.07%
2023/03/16	33	68.94	2.4	67.88	66.90	30.7	4,232	0.72%
2023/03/15	2	70.15	2	70.00	69.90	0	4,254	0.00%
2023/03/14	111	69.76	1	69.20	69.20	110	4,288	2.56%	大買/鉅額交易
2023/03/13	2	67.60	1	68.10	68.60	1	4,258	0.02%
2023/03/10	116.2	69.94	9.4	69.57	69.00	106.8	4,188	2.55%	大買/鉅額交易
2023/03/09	116.2	71.79	2	72.72	71.50	114.2	4,039	2.83%	大買/鉅額交易
2023/03/08	4	72.93	2	73.94	73.90	2	3,810	0.05%
2023/03/07	4.7	72.60	4	72.03	72.30	0.7	3,645	0.02%
2023/03/06	174	71.75	0.1	73.30	71.30	173.9	3,453	5.04%	大買/鉅額交易
2023/03/03	0	0.00	1	72.62	72.00	-1	3,347	-0.03%
2023/03/02	101	73.56	0	0.00	73.20	101	3,299	3.06%	大買/鉅額交易
2023/03/01	0	73.30	11.1	73.41	74.30	-11.1	3,269	-0.34%
2023/02/24	32.3	74.16	13.1	74.42	74.10	19.2	3,228	0.59%
2023/02/23	30.3	75.33	15	75.53	76.00	15.3	3,159	0.48%
2023/02/22	52.3	73.04	15.1	73.90	73.30	37.2	3,022	1.23%
2023/02/21	2.1	74.48	5.3	74.82	75.40	-3.2	2,863	-0.11%
2023/02/20	27.5	73.56	28	73.96	73.40	-0.5	2,672	-0.02%
2023/02/17	5	69.88	7	69.97	70.30	-2	2,289	-0.09%
2023/02/16	7.1	69.17	13	69.23	70.30	-5.9	2,180	-0.27%
2023/02/15	2.1	66.17	2.2	67.24	67.30	-0.1	1,986	0.00%
2023/02/14	54	65.88	49.3	65.69	66.10	4.7	1,873	0.25%
2023/02/13	3.3	63.26	5	62.86	63.80	-1.7	1,588	-0.11%
2023/02/08	0.1	58.70	0	0.00	59.40	0.1	1,389	0.01%
2023/02/02	0	0.00	0.2	57.50	57.40	-0.2	1,382	-0.01%
2023/02/01	1	58.00	0	0.00	58.00	1	1,382	0.07%
2023/01/31	0	0.00	1	56.10	56.60	-1	1,368	-0.07%
2023/01/16	1	54.20	0	0.00	54.60	1	1,390	0.07%
2023/01/10	0	0.00	1	54.00	54.40	-1	1,438	-0.07%
2023/01/06	1	53.00	0	0.00	52.70	1	1,470	0.07%
2023/01/05	0	0.00	1	52.70	52.80	-1	1,520	-0.07%
2023/01/04	1	53.70	1	53.40	53.40	0	1,545	0.00%
2022/12/28	1	52.40	0	0.00	52.00	1	1,716	0.06%
2022/12/26	1	53.60	0	0.00	53.60	1	1,862	0.05%
2022/12/21	0	0.00	1	54.10	53.60	-1	2,173	-0.05%
2022/12/20	1	54.70	0	0.00	53.50	1	2,284	0.04%
2022/12/19	5	55.80	5	55.60	55.50	0	2,301	0.00%
2022/12/15	1	56.00	0	0.00	55.90	1	2,422	0.04%
2022/12/12	0	0.00	2	56.00	56.00	-2	2,569	-0.08%
2022/12/07	5	57.62	9	59.02	56.60	-4	2,553	-0.16%
2022/12/06	6	60.32	5	59.60	60.00	1	2,468	0.04%
2022/12/05	0	0.00	10	58.96	58.80	-10	2,392	-0.42%
2022/12/02	0	0.00	5	58.20	57.90	-5	2,367	-0.21%
2022/11/30	5	57.90	0	0.00	57.90	5	2,382	0.21%
2022/11/22	0	0.00	1	57.00	56.50	-1	2,417	-0.04%
2022/11/17	0	0.00	2	56.20	56.20	-2	2,600	-0.08%
2022/11/16	0	0.00	1	55.70	56.00	-1	2,691	-0.04%
2022/11/09	1	55.50	0	0.00	55.80	1	2,785	0.04%
2022/11/08	0	0.00	1	55.30	55.40	-1	2,866	-0.03%
2022/11/02	0	0.00	2	53.70	54.00	-2	3,097	-0.06%
2022/10/28	3	51.00	0	0.00	50.50	3	3,163	0.09%
2022/10/27	1	50.70	2	49.95	50.80	-1	3,186	-0.03%
2022/10/26	0	0.00	3	48.13	48.10	-3	3,182	-0.09%
2022/10/24	0	0.00	3	51.00	51.10	-3	3,163	-0.09%
2022/10/21	9	50.57	0	0.00	50.40	9	3,182	0.28%
2022/10/19	0	0.00	3	52.10	52.00	-3	3,180	-0.09%
2022/10/13	0	0.00	19	50.34	50.20	-19	3,180	-0.60%
2022/10/11	1	56.20	14	55.00	54.70	-13	3,121	-0.42%
2022/10/06	4	56.88	2	58.00	57.10	2	3,113	0.06%
2022/10/05	2	56.95	1	57.20	57.40	1	3,079	0.03%
2022/10/04	0	0.00	0.1	55.80	56.10	-0.1	3,017	0.00%
2022/10/03	0.1	57.00	1	58.30	55.80	-0.9	2,939	-0.03%
2022/09/30	2	56.90	1	57.10	58.00	1	2,897	0.03%
2022/09/29	9.2	56.42	7	56.17	56.60	2.2	2,849	0.08%
2022/09/28	71	56.11	48	56.23	54.30	23	2,772	0.83%
2022/09/27	2	59.10	0	0.00	59.10	2	2,616	0.08%
2022/09/26	8	56.41	0	0.00	56.20	8	2,513	0.32%
2022/09/23	1	57.50	1	58.50	57.70	0	2,494	0.00%
2022/09/22	0	0.00	1	58.30	58.00	-1	2,450	-0.04%
2022/09/20	13	57.73	10	56.50	56.60	3	2,332	0.13%
2022/09/16	1	55.10	1	56.00	55.20	0	2,292	0.00%
2022/09/14	1	54.80	1	54.70	54.90	0	2,332	0.00%
2022/09/12	2	56.00	4	56.50	55.90	-2	2,358	-0.08%
2022/09/05	0	0.00	2	57.20	56.20	-2	2,393	-0.08%
2022/09/02	0.1	56.30	0	0.00	56.50	0.1	2,438	0.00%
2022/08/31	7	56.90	0	0.00	56.90	7	2,601	0.27%
2022/08/30	0	0.00	2	56.80	57.00	-2	2,689	-0.07%
2022/08/29	2	56.35	6	56.50	56.40	-4	2,687	-0.15%
2022/08/25	15	57.94	13	58.00	58.00	2	2,682	0.07%
2022/08/24	23	59.07	20	60.00	57.80	3	2,703	0.11%
2022/08/23	0	0.00	1	59.60	59.70	-1	2,570	-0.04%
2022/08/22	0	0.00	4	56.90	56.60	-4	2,540	-0.16%
2022/08/19	0.1	58.40	3	59.13	57.50	-3	2,564	-0.12%
2022/08/17	6	57.80	0	0.00	58.20	6	2,481	0.24%
2022/08/16	0.1	58.30	0	0.00	57.80	0.1	2,509	0.00%
2022/08/15	20	57.50	23	58.45	58.60	-3	2,567	-0.12%
2022/08/12	2	56.90	0	0.00	57.30	2	2,564	0.08%
2022/08/11	8	56.11	1	55.90	55.70	7	2,688	0.26%
2022/08/10	2	56.90	50	58.20	57.10	-48	2,939	-1.63%
2022/08/09	4	57.03	55	57.59	57.80	-51	3,168	-1.61%
2022/08/08	0	56.00	10	55.65	56.10	-10	3,072	-0.33%
2022/08/05	4	55.40	4	55.25	55.30	0	3,055	0.00%
2022/08/04	1	53.40	0	0.00	53.50	1	3,020	0.03%
2022/08/03	0	0.00	1	55.00	54.90	-1	2,989	-0.03%
2022/08/02	0	0.00	4	54.03	54.10	-4	2,946	-0.14%
2022/08/01	1	53.50	0	0.00	54.20	1	2,950	0.03%
2022/07/29	1	54.10	3	53.60	54.10	-2	2,941	-0.07%
2022/07/28	0	0.00	4	53.05	53.00	-4	2,923	-0.14%
2022/07/27	0	0.00	2	53.60	53.60	-2	2,942	-0.07%
2022/07/26	2	53.35	0	0.00	53.10	2	2,939	0.07%
2022/07/25	1	54.30	2	54.60	54.20	-1	2,938	-0.03%
2022/07/21	2	53.55	1	53.90	54.30	1	2,947	0.03%
2022/07/19	0	0.00	3	53.80	54.10	-3	2,982	-0.10%
2022/07/15	0	0.00	3	53.83	54.00	-3	2,998	-0.10%
2022/07/14	0	0.00	3	52.87	53.00	-3	2,962	-0.10%
2022/07/12	3	51.43	0	0.00	51.10	3	2,939	0.10%
2022/07/06	1	50.30	0	0.00	50.20	1	2,898	0.03%
2022/07/05	0	0.00	5	50.00	51.00	-5	2,894	-0.17%
2022/07/01	5	50.18	5	50.00	50.10	0	2,885	0.00%
2022/06/30	3	52.00	0	0.00	51.00	3	2,862	0.10%
2022/06/28	0	0.00	2	53.70	52.70	-2	2,840	-0.07%
2022/06/24	2	53.20	0	0.00	53.20	2	2,811	0.07%
2022/06/22	8	52.54	0	0.00	50.70	8	2,742	0.29%
2022/06/20	0	0.00	1	51.30	50.30	-1	2,674	-0.04%
2022/06/17	1	52.20	1	51.70	52.20	0	2,657	0.00%
2022/06/16	1	53.10	0	0.00	52.20	1	2,639	0.04%
2022/06/15	0	0.00	3	53.50	53.20	-3	2,600	-0.12%
2022/06/14	1	52.60	0	0.00	53.80	1	2,581	0.04%
2022/06/13	5	54.60	0	0.00	53.50	5	2,543	0.20%
2022/06/10	7	57.93	7	57.57	56.90	0	2,476	0.00%
2022/06/09	6	58.18	7.1	57.98	59.00	-1.1	2,386	-0.04%
2022/06/08	5	57.56	0	0.00	57.00	5	2,281	0.22%
2022/06/07	0	0.00	3	56.00	56.30	-3	2,184	-0.14%
2022/06/06	0	0.00	12	56.82	56.10	-12	2,170	-0.55%
2022/06/02	1	56.80	0	0.00	57.10	1	2,163	0.05%
2022/06/01	2	57.20	10	57.00	57.10	-8	2,135	-0.37%
2022/05/31	0	0.00	10	57.30	57.40	-10	2,085	-0.48%
2022/05/30	12	56.64	0	0.00	56.90	12	2,063	0.58%
2022/05/27	2	55.00	2	55.00	55.80	0	2,011	0.00%
2022/05/24	3.1	53.80	0	0.00	54.00	3.1	1,926	0.16%
2022/05/23	16	56.05	4	54.90	54.70	12	1,872	0.64%
2022/05/20	3	57.20	5	56.80	56.90	-2	1,767	-0.11%
2022/05/19	4	55.83	33.1	55.62	57.30	-29.1	1,681	-1.73%
2022/05/18	30	56.33	21	56.50	57.30	9	1,520	0.59%
2022/05/17	20	55.83	3	55.13	55.80	17	1,201	1.41%
2022/05/12	0	0.00	0	50.50	50.20	0	830	0.00%
2022/05/09	1	50.40	50	50.13	51.00	-49	818	-5.99%
2022/05/04	0	0.00	4	53.58	52.60	-4	801	-0.50%
2022/04/26	0	0.00	1	53.60	53.20	-1	712	-0.14%
2022/04/25	0	0.00	1	52.50	52.50	-1	679	-0.15%
2022/04/22	1	53.00	1	53.30	53.00	0	635	0.00%
2022/04/21	0	0.00	0	51.50	51.50	0	612	0.00%
2022/04/20	0	50.80	0	0.00	50.70	0	610	0.00%
2022/04/12	0	0.00	0	49.80	49.50	0	713	0.00%
2022/04/06	0	0.00	1	52.50	52.00	-1	716	-0.14%
2022/03/30	0	0.00	0.1	52.30	52.50	-0.1	794	-0.01%
2022/03/29	0	0.00	2	52.60	52.50	-2	792	-0.25%
2022/03/22	0.1	52.40	0	0.00	52.70	0.1	785	0.01%
2022/03/10	1	50.60	0	0.00	51.00	1	835	0.12%
2022/03/09	0	0.00	2	50.00	49.90	-2	840	-0.24%
2022/03/07	1	50.80	0	0.00	51.00	1	836	0.12%
2022/03/04	0	0.00	8	52.40	52.40	-8	830	-0.96%
2022/03/03	0	0.00	4	53.73	53.20	-4	840	-0.48%
2022/03/02	2	53.60	0	0.00	53.60	2	833	0.24%
2022/02/25	0	0.00	2	51.50	51.50	-2	813	-0.25%
2022/02/24	3	51.13	3	51.50	51.00	0	822	0.00%
2022/02/22	0	0.00	3	52.33	52.20	-3	841	-0.36%
2022/02/21	5	52.98	2	53.05	53.00	3	857	0.35%
2022/02/14	1	50.90	0	0.00	51.00	1	1,261	0.08%
2022/02/11	8	52.14	0	0.00	52.20	8	1,464	0.55%
2022/02/09	2	51.35	1	51.40	51.60	1	1,736	0.06%
2022/01/26	1	49.70	73	49.54	49.50	-72	1,846	-3.90%
2022/01/25	0	0.00	1	50.10	50.10	-1	1,864	-0.05%
2022/01/21	2	51.35	0	0.00	51.20	2	1,891	0.11%
2022/01/18	1	52.20	33	52.02	52.00	-32	1,945	-1.65%
2022/01/14	1	51.60	1	51.90	51.70	0	1,967	0.00%
2022/01/13	1	52.10	0	0.00	52.00	1	1,969	0.05%
2022/01/12	62	52.68	0	0.00	52.40	62	1,967	3.15%
2022/01/11	48	52.97	10	53.40	52.60	38	1,962	1.94%
2022/01/10	5	52.20	0	0.00	52.20	5	1,900	0.26%
2022/01/07	0	0.00	10	52.11	52.30	-10	1,936	-0.52%
2022/01/04	1	52.40	0	0.00	52.20	1	1,946	0.05%
2022/01/03	6	52.35	5	52.50	52.30	1	1,943	0.05%
2021/12/30	0	0.00	1	52.90	52.80	-1	1,947	-0.05%
2021/12/24	2	53.80	2	53.40	53.40	0	1,988	0.00%
2021/12/14	1	51.40	9	51.70	51.40	-8	1,984	-0.40%
2021/12/08	51	52.00	2	51.70	52.00	49	1,966	2.49%
2021/11/29	0	0.00	0.3	52.00	51.40	-0.3	2,040	-0.01%
2021/11/26	54	52.19	0	0.00	52.30	54	2,044	2.64%
2021/11/22	0	0.00	1	53.10	53.20	-1	2,177	-0.05%
2021/11/16	3	53.40	1	53.20	53.20	2	2,207	0.09%
2021/11/15	16	54.14	39	55.20	54.10	-23	2,186	-1.05%
2021/11/12	8	57.49	2	57.69	57.90	6	2,056	0.29%
2021/11/11	10	57.04	9	57.00	56.70	1	1,985	0.05%
2021/11/10	13	57.77	4	57.90	58.50	9	1,950	0.46%
2021/11/09	29.1	56.73	20	56.91	57.10	9.1	1,784	0.51%
2021/11/08	2	52.35	0	52.60	52.60	2	1,559	0.13%
2021/11/05	0	0.00	1	53.00	52.60	-1	1,586	-0.06%
2021/11/04	0	0.00	4	53.38	53.20	-4	1,623	-0.25%
2021/11/02	1	55.80	0	0.00	54.10	1	1,653	0.06%
2021/11/01	7	56.69	0	0.00	56.50	7	1,718	0.41%
2021/10/29	0.1	56.00	1	56.50	56.20	-0.9	1,753	-0.05%
2021/10/27	1	55.70	1	56.40	55.90	0	2,148	0.00%
2021/10/21	0	0.00	1	55.30	54.20	-1	3,575	-0.03%
2021/10/20	8	54.80	0	0.00	54.80	8	4,227	0.19%
2021/10/18	0	0.00	10	54.20	54.70	-10	5,105	-0.20%
2021/10/15	1	55.40	6	53.95	55.40	-5	5,501	-0.09%
2021/10/13	2	52.20	0	0.00	52.30	2	5,511	0.04%
2021/10/05	2	51.20	9	52.00	52.10	-7	5,676	-0.12%
2021/10/04	0	0.00	45	52.72	52.20	-45	5,679	-0.79%
2021/10/01	2	52.00	0	0.00	51.80	2	5,676	0.04%
2021/09/29	2	53.80	1	53.30	53.30	1	5,701	0.02%
2021/09/28	2	54.10	0	0.00	54.50	2	5,745	0.03%
2021/09/24	0	0.00	1	54.00	53.80	-1	5,861	-0.02%
2021/09/23	1	53.40	0	0.00	52.90	1	6,082	0.02%
2021/09/22	3	53.10	0	0.00	53.00	3	6,254	0.05%
2021/09/07	1	54.00	0	0.00	53.60	1	6,324	0.02%
2021/09/06	0	57.00	0	0.00	55.10	0	6,311	0.00%
2021/09/02	5	58.32	1	58.50	57.20	4	6,308	0.06%
2021/09/01	0	0.00	1	57.20	57.20	-1	6,278	-0.02%
2021/08/31	0	0.00	0.1	57.08	56.40	-0.1	6,265	0.00%
2021/08/30	2.1	57.31	0.8	56.97	56.70	1.3	6,266	0.02%
2021/08/27	4.8	59.24	8.5	59.05	57.80	-3.8	6,250	-0.06%
2021/08/26	2.5	56.42	1.5	56.44	56.50	1.1	6,143	0.02%
2021/08/25	3.5	56.62	2.2	56.50	56.60	1.2	6,141	0.02%
2021/08/24	5.2	54.25	0	0.00	54.00	5.2	6,116	0.09%
2021/08/23	1	54.80	3	53.30	54.70	-2	6,123	-0.03%
2021/08/20	3	52.50	0	0.00	52.10	3	6,108	0.05%
2021/08/19	8	54.91	10	55.13	53.20	-2	6,093	-0.03%
2021/08/18	1	54.50	2.5	54.30	56.00	-1.5	6,077	-0.03%
2021/08/17	2.5	54.65	4	54.03	53.80	-1.5	6,067	-0.02%
2021/08/16	8	53.20	0	0.00	53.00	8	6,050	0.13%
2021/08/13	2	56.20	12	56.08	55.30	-10	6,031	-0.17%
2021/08/12	0	0.00	0.1	56.79	56.30	-0.1	6,009	0.00%
2021/08/11	2.1	57.11	2.9	57.63	56.70	-0.8	6,012	-0.01%
2021/08/10	1.9	57.47	4.1	57.36	56.70	-2.2	6,010	-0.04%
2021/08/09	0.9	59.14	9	58.07	57.50	-8.1	6,000	-0.14%
2021/08/05	2	60.20	4	60.15	59.70	-2	6,010	-0.03%
2021/08/04	12	63.09	3	62.40	62.00	9	6,023	0.15%
2021/08/03	3	65.20	13	64.82	65.50	-10	6,053	-0.17%
2021/08/02	12.1	64.21	21.3	64.70	63.50	-9.2	6,057	-0.15%
2021/07/30	4.6	69.40	2	69.40	69.40	2.6	5,802	0.04%
2021/07/29	16	78.43	8	78.19	77.10	8	5,733	0.14%
2021/07/28	8	75.86	10	75.93	77.90	-2	5,494	-0.04%
2021/07/27	64	80.00	21	82.14	77.00	43	5,265	0.82%
2021/07/26	111	81.08	44.8	81.48	82.20	66.2	4,742	1.40%	大買/
2021/07/23	56.8	76.42	9.7	75.18	77.00	47.1	4,248	1.11%
2021/07/22	11.7	75.74	71.6	76.04	75.80	-59.9	4,078	-1.47%
2021/07/21	32.6	70.30	9	68.99	72.20	23.6	3,686	0.64%
2021/07/20	1	66.30	0	0.00	65.70	1	3,440	0.03%
2021/07/19	2	67.35	0.3	67.73	67.30	1.7	3,460	0.05%
2021/07/16	0.3	66.80	2.1	67.18	67.50	-1.7	3,521	-0.05%
2021/07/15	0.1	66.50	1.1	66.34	66.50	-1	3,635	-0.03%
2021/07/14	1	65.10	1.5	65.06	65.20	-0.5	3,649	-0.01%
2021/07/13	0	66.90	0.3	67.20	66.00	-0.3	3,689	-0.01%
2021/07/12	0.9	66.76	1	66.70	66.80	-0.1	3,677	0.00%
2021/07/09	1	65.60	0	0.00	65.70	1	3,665	0.03%
2021/07/08	1	65.50	1	66.20	65.60	0	3,756	0.00%
2021/07/07	1	65.20	0	0.00	65.00	1	3,861	0.03%
2021/07/06	2	66.00	0.6	66.10	65.70	1.4	4,020	0.03%
2021/07/05	1.6	65.39	3.2	66.22	66.70	-1.5	4,182	-0.04%
2021/07/02	4.2	65.70	8	65.75	66.10	-3.8	4,474	-0.09%
2021/07/01	21	66.40	4	66.80	65.50	17	4,712	0.36%
2021/06/30	42	68.08	13.2	67.98	68.60	28.8	4,968	0.58%
2021/06/29	30.2	64.96	5	64.24	66.70	25.2	4,998	0.50%
2021/06/25	2	61.25	0	0.00	61.10	2	4,869	0.04%
2021/06/24	1	61.50	1	61.90	61.40	0	4,872	0.00%
2021/06/23	10	61.40	4	61.10	61.40	6	4,939	0.12%
2021/06/22	0	0.00	1	60.80	60.90	-1	4,954	-0.02%
2021/06/21	2	61.10	0	0.00	61.20	2	4,972	0.04%
2021/06/18	0	0.00	1.1	62.33	62.50	-1.1	5,002	-0.02%
2021/06/17	5.1	62.29	10	61.76	62.30	-4.9	5,042	-0.10%
2021/06/16	0	60.80	1	62.00	61.30	-1	5,084	-0.02%
2021/06/11	1	61.10	4	61.20	61.10	-3	5,302	-0.06%
2021/06/10	2	61.90	2	62.40	62.30	0	5,302	0.00%
2021/06/09	2	61.35	1	62.00	61.60	1	5,322	0.02%
2021/06/08	0	0.00	0.2	62.50	61.20	-0.2	5,339	0.00%
2021/06/07	2.2	61.07	2	60.70	61.60	0.2	5,388	0.00%
2021/06/04	1	60.80	0.1	61.00	60.70	0.9	5,398	0.02%
2021/06/03	0	0.00	1	62.00	62.00	-1	5,446	-0.02%
2021/06/02	3	62.50	0	0.00	62.20	3	5,500	0.05%
2021/06/01	2	62.85	1	63.50	63.50	1	5,566	0.02%
2021/05/28	1	61.10	0	0.00	61.50	1	5,826	0.02%
2021/05/27	1	60.00	0	0.00	60.40	1	6,157	0.02%
2021/05/26	0	0.00	1	60.80	60.90	-1	6,201	-0.02%
2021/05/25	1	60.40	3	60.77	60.50	-2	6,372	-0.03%
2021/05/24	1	58.80	0	0.00	60.00	1	6,384	0.02%
2021/05/19	0	0.00	1	58.40	58.00	-1	6,441	-0.02%
2021/05/18	1	54.90	4	54.45	57.30	-3	6,456	-0.05%
2021/05/17	4	54.70	20	54.04	52.10	-16	6,433	-0.25%
2021/05/14	3	57.00	0	0.00	56.40	3	6,384	0.05%
2021/05/13	1	55.40	0	0.00	57.20	1	6,335	0.02%
2021/05/12	7	58.00	5	57.68	57.60	2	6,266	0.03%
2021/05/11	6	60.04	12	61.80	60.30	-6	6,161	-0.10%
2021/05/10	4	64.18	0	0.00	62.70	4	6,081	0.07%
2021/05/07	12	66.53	1	66.40	67.20	11	5,963	0.18%
2021/05/06	2	63.90	6	63.93	64.50	-4	5,923	-0.07%
2021/05/05	8	64.84	2	66.00	64.10	6	5,898	0.10%
2021/05/04	1	63.60	12	64.76	63.60	-11	5,893	-0.19%
2021/05/03	12	67.87	13	69.02	67.60	-1	5,840	-0.02%
2021/04/29	13	75.39	6	76.00	74.40	7	5,694	0.12%
2021/04/28	1	74.60	1	75.90	75.80	0	5,531	0.00%
2021/04/27	1	76.00	13	75.89	75.60	-12	5,416	-0.22%
2021/04/26	6	75.15	4	74.93	74.80	2	5,235	0.04%
2021/04/22	0	0.00	5	74.08	72.00	-5	5,053	-0.10%
2021/04/21	0	0.00	2	75.00	74.30	-2	4,974	-0.04%
2021/04/19	2	73.50	2	73.45	72.20	0	4,774	0.00%
2021/04/15	1	72.00	17	71.92	72.00	-16	4,691	-0.34%
2021/04/14	4	70.90	3	71.53	72.10	1	4,664	0.02%
2021/04/13	8	71.71	5	72.38	70.80	3	4,585	0.07%
2021/04/12	18	75.03	4	74.48	73.40	14	4,466	0.31%
2021/04/09	10	74.82	1	75.20	74.80	9	4,286	0.21%
2021/04/08	11	75.74	125	75.75	75.70	-114	4,101	-2.78%	大賣/鉅額交易
2021/04/07	146.1	73.54	32	72.26	74.10	114.1	3,757	3.04%	大買/鉅額交易
2021/04/06	28	70.00	110	70.55	72.70	-82	3,483	-2.35%	大賣/
2021/04/01	107	68.21	17	67.59	67.70	90	3,128	2.88%	大買/
2021/03/30	0	0.00	1	62.70	62.60	-1	2,840	-0.04%
2021/03/29	0	0.00	5	62.80	63.20	-5	2,806	-0.18%
2021/03/26	0	0.00	2	63.10	63.30	-2	2,788	-0.07%
2021/03/25	0	0.00	1	62.20	62.00	-1	2,710	-0.04%
2021/03/24	3	62.60	1	62.90	62.40	2	2,688	0.07%
2021/03/23	6	63.57	0	0.00	63.50	6	2,661	0.23%
2021/03/22	4	63.60	1	63.50	63.80	3	2,618	0.11%
2021/03/19	5	62.18	0	0.00	62.50	5	2,574	0.19%
2021/03/18	2	62.90	0	0.00	63.00	2	2,522	0.08%
2021/03/17	13	62.62	10	63.82	63.20	3	2,487	0.12%
2021/03/12	2	59.30	0	0.00	59.70	2	2,282	0.09%
2021/03/11	0	0.00	9	59.61	59.50	-9	2,272	-0.40%
2021/03/10	11	57.19	12	57.03	57.20	-1	2,225	-0.04%
2021/03/09	13	57.48	5	56.90	57.10	8	2,217	0.36%
2021/03/08	1	60.90	2	60.05	59.00	-1	2,164	-0.05%
2021/03/05	2	59.85	5	61.40	59.90	-3	2,114	-0.14%
2021/03/04	1	61.10	7	61.67	61.90	-6	2,049	-0.29%
2021/03/03	21	60.86	20	61.46	62.70	1	1,958	0.05%
2021/03/02	10	60.87	19	60.71	60.00	-9	1,768	-0.51%
2021/02/26	14	56.69	0	0.00	56.50	14	1,434	0.98%
2021/02/25	8	58.19	10	58.32	57.60	-2	1,390	-0.14%
2021/02/24	0	55.40	0	0.00	55.60	0	1,227	0.00%
2021/02/23	11	55.51	4	55.55	55.10	7	1,211	0.58%
2021/02/22	15	56.20	14	56.09	56.50	1	1,197	0.08%
2021/02/18	14	54.95	3	54.73	54.80	11	1,247	0.88%
2021/02/17	0	0.00	2	53.35	53.40	-2	1,204	-0.17%
2021/02/04	0	0.00	1	51.90	51.80	-1	1,179	-0.08%
2021/02/02	11	51.39	0	0.00	51.30	11	1,194	0.92%
2021/02/01	1	51.10	0	0.00	51.10	1	1,192	0.08%
2021/01/27	1	52.30	0	0.00	52.20	1	1,159	0.09%
2021/01/26	1	53.30	5	53.14	53.20	-4	1,143	-0.35%
2021/01/25	4	53.65	6	53.77	54.30	-2	1,058	-0.19%
2021/01/22	2	50.00	0	0.00	50.20	2	982	0.20%
2021/01/21	2	51.40	0	0.00	50.70	2	962	0.21%
2021/01/20	0	0.00	1	51.10	50.80	-1	955	-0.10%
2021/01/19	1	51.70	0	0.00	51.70	1	934	0.11%
2021/01/18	1	51.60	0	0.00	51.50	1	920	0.11%
2021/01/15	4	52.63	0	0.00	52.40	4	899	0.44%
2021/01/14	1	53.00	2	53.40	53.20	-1	886	-0.11%
2021/01/13	1	52.70	0	0.00	52.50	1	877	0.11%
2021/01/12	1	52.60	2	53.20	52.50	-1	872	-0.11%
2021/01/11	1	52.80	0	0.00	52.80	1	864	0.12%
2021/01/08	1	53.30	0	0.00	53.30	1	860	0.12%
2021/01/06	6	53.92	18	52.79	52.70	-12	842	-1.42%
2020/12/31	1	51.90	0	0.00	52.10	1	809	0.12%
2020/12/28	3	52.63	0	0.00	52.20	3	809	0.37%
2020/12/25	1	52.30	0	0.00	52.20	1	806	0.12%
2020/12/22	0	0.00	1	53.10	52.30	-1	822	-0.12%
2020/12/14	1	52.30	0	0.00	52.30	1	895	0.11%
2020/12/11	1	52.00	0	0.00	52.00	1	919	0.11%
2020/12/10	2	53.65	0	0.00	53.20	2	948	0.21%
2020/12/09	1	54.50	0	0.00	54.60	1	1,013	0.10%
2020/12/07	1	53.90	0	0.00	53.80	1	1,104	0.09%
2020/12/03	1	55.60	1	54.80	54.80	0	1,114	0.00%
2020/12/02	0	0.00	2	55.00	55.30	-2	1,103	-0.18%
2020/12/01	1	54.30	1	54.40	54.00	0	1,101	0.00%
2020/11/30	1	55.20	5	55.00	54.70	-4	1,102	-0.36%
2020/11/27	1	55.50	1	55.90	55.80	0	1,094	0.00%
2020/11/26	2	55.35	2	55.55	55.90	0	1,093	0.00%
2020/11/24	1	55.00	12	54.60	54.30	-11	1,089	-1.01%
2020/11/23	1	55.40	0	0.00	54.70	1	1,095	0.09%
2020/11/19	2	55.05	19	55.96	55.00	-17	1,135	-1.50%
2020/11/18	3	56.00	0	0.00	56.00	3	1,115	0.27%
2020/11/17	19	56.01	14	54.64	56.30	5	1,087	0.46%
2020/11/16	0	0.00	1	52.90	52.80	-1	1,047	-0.10%
2020/11/13	2	52.70	0	0.00	52.80	2	1,108	0.18%
2020/11/12	5	52.60	0	0.00	52.60	5	1,144	0.44%
2020/11/11	1	52.30	0	0.00	52.50	1	1,179	0.08%
2020/11/10	0	0.00	1	53.30	53.00	-1	1,184	-0.08%
2020/11/04	0	0.00	2	52.20	52.70	-2	1,229	-0.16%
2020/10/28	0	0.00	10	52.80	52.40	-10	1,436	-0.70%
2020/10/26	0	0.00	10	52.71	52.70	-10	1,518	-0.66%
2020/10/23	1	52.30	1	52.40	52.60	0	1,578	0.00%
2020/10/16	1	53.00	0	0.00	52.50	1	1,657	0.06%
2020/10/15	1	53.40	0	0.00	53.50	1	1,674	0.06%
2020/10/12	7	52.94	0	0.00	52.50	7	1,749	0.40%
2020/10/08	21	53.89	0	0.00	53.70	21	1,759	1.19%
2020/10/07	1	53.80	0	0.00	54.10	1	1,768	0.06%
2020/09/28	5	52.70	0	0.00	52.70	5	1,916	0.26%
2020/09/25	0	0.00	1	52.00	52.00	-1	1,947	-0.05%
2020/09/24	1	53.50	0	0.00	53.20	1	1,951	0.05%
2020/09/23	1	55.30	11	54.58	54.70	-10	1,958	-0.51%
2020/09/22	0	0.00	20	55.50	55.50	-20	1,959	-1.02%
2020/09/21	1	57.60	0	0.00	56.90	1	1,954	0.05%
2020/09/15	23	57.94	0	0.00	58.30	23	1,963	1.17%
2020/09/14	10	56.45	13	57.72	58.70	-3	1,952	-0.15%
2020/09/11	0	0.00	4	57.15	55.80	-4	1,897	-0.21%
2020/09/10	0	0.00	8	56.85	56.70	-8	1,863	-0.43%
2020/09/08	0	0.00	1	55.50	55.80	-1	1,855	-0.05%
2020/09/01	0	0.00	1	53.30	54.20	-1	2,032	-0.05%
2020/08/27	1	54.90	0	0.00	54.70	1	2,241	0.04%
2020/08/26	2	56.35	2	56.10	55.50	0	2,240	0.00%
2020/08/25	0	0.00	41	55.36	55.60	-41	2,203	-1.86%
2020/08/24	2	53.85	0	0.00	54.50	2	2,192	0.09%
2020/08/20	6	54.17	9	54.90	53.30	-3	2,204	-0.14%
2020/08/19	9	55.74	30	56.20	56.50	-21	2,175	-0.97%
2020/08/18	4	55.10	0	0.00	55.00	4	2,120	0.19%
2020/08/13	0	0.00	1	52.70	52.20	-1	2,146	-0.05%
2020/08/12	0	0.00	1	54.10	52.80	-1	2,178	-0.05%
2020/08/11	0	0.00	7	55.40	53.80	-7	2,172	-0.32%
2020/08/07	0	0.00	2	56.90	56.20	-2	2,219	-0.09%
2020/08/06	3	57.20	22	57.90	56.70	-19	2,236	-0.85%
2020/08/05	0	0.00	5	56.60	57.50	-5	2,246	-0.22%
2020/08/04	2	56.10	2	56.75	56.10	0	2,274	0.00%
2020/08/03	2	56.65	0	0.00	56.70	2	2,301	0.09%
2020/07/31	1	54.30	6	53.33	54.30	-5	2,313	-0.22%
2020/07/30	0	0.00	1	52.70	53.00	-1	2,355	-0.04%
2020/07/29	12	55.62	24	55.65	55.80	-12	2,312	-0.52%
2020/07/28	0	0.00	17	56.27	55.10	-17	2,271	-0.75%
2020/07/27	1	56.70	0	0.00	56.80	1	2,287	0.04%
2020/07/24	1	58.60	0	0.00	57.60	1	2,327	0.04%
2020/07/23	0	0.00	10	59.07	58.80	-10	2,379	-0.42%
2020/07/22	0	0.00	1	60.00	59.10	-1	2,406	-0.04%
2020/07/16	1	59.60	0	0.00	59.80	1	2,574	0.04%
2020/07/15	1	59.10	0	0.00	58.70	1	2,629	0.04%
2020/07/14	2	58.70	0	0.00	58.80	2	2,648	0.08%
2020/07/13	2	59.00	0	0.00	59.10	2	2,652	0.08%
2020/07/10	0	0.00	12	59.50	58.80	-12	2,694	-0.45%
2020/07/09	0	0.00	17	60.65	60.40	-17	2,702	-0.63%
2020/07/07	51	59.38	1	61.00	60.40	50	2,714	1.84%
2020/07/06	7	59.00	0	0.00	59.10	7	2,708	0.26%
2020/07/03	0	0.00	2	58.55	58.10	-2	2,722	-0.07%
2020/07/02	2	58.70	0	0.00	58.70	2	2,785	0.07%
2020/07/01	2	57.95	2	58.20	57.80	0	2,813	0.00%
2020/06/30	2	57.10	0	0.00	57.70	2	2,827	0.07%
2020/06/29	11	56.19	0	0.00	56.20	11	2,888	0.38%
2020/06/23	5	57.50	15	57.34	56.90	-10	2,974	-0.34%
2020/06/22	2	57.95	0	0.00	57.50	2	3,008	0.07%
2020/06/19	0	0.00	2	59.45	58.50	-2	3,010	-0.07%
2020/06/15	1	56.90	0	0.00	56.00	1	3,010	0.03%
2020/06/10	1	62.80	0	0.00	62.60	1	2,939	0.03%
2020/06/09	16	63.48	5	63.00	62.50	11	2,976	0.37%
2020/06/08	30	64.30	0	0.00	63.80	30	3,004	1.00%
2020/06/05	11	65.32	0	0.00	64.70	11	3,003	0.37%
2020/06/04	51	64.67	1	65.00	64.50	50	2,977	1.68%
2020/06/02	0	0.00	1	62.80	62.50	-1	2,934	-0.03%
2020/06/01	0	0.00	1	62.00	62.50	-1	2,988	-0.03%
2020/05/29	5	61.16	0	0.00	61.50	5	2,992	0.17%
2020/05/28	1	61.00	0	0.00	60.10	1	3,002	0.03%
2020/05/26	0	0.00	1	62.00	61.80	-1	3,013	-0.03%
2020/05/22	1	64.00	0	0.00	62.10	1	3,013	0.03%
2020/05/20	0	0.00	1	63.30	62.50	-1	2,944	-0.03%
2020/05/19	0	0.00	25	61.62	62.90	-25	2,925	-0.85%
2020/05/18	0	0.00	15	60.50	59.60	-15	2,891	-0.52%
2020/05/14	0	0.00	30	61.70	61.80	-30	2,902	-1.03%
2020/05/13	1	62.50	0	0.00	61.70	1	2,864	0.03%
2020/05/12	1	62.40	3	62.50	62.40	-2	2,852	-0.07%
2020/05/11	1	64.00	31	63.70	62.70	-30	2,840	-1.06%
2020/05/08	0	0.00	61	65.62	64.50	-61	2,759	-2.21%
2020/05/07	11	65.75	9	66.18	66.10	2	2,703	0.07%
2020/05/06	30	63.27	0	0.00	63.80	30	2,617	1.15%
2020/05/05	20	64.00	21	62.90	62.30	-1	2,576	-0.04%
2020/05/04	21	62.78	30	62.50	62.50	-9	2,572	-0.35%
2020/04/30	0	0.00	20	63.00	62.90	-20	2,565	-0.78%
2020/04/29	30	63.10	1	63.00	62.20	29	2,546	1.14%
2020/04/28	1	61.10	1	61.00	62.10	0	2,525	0.00%
2020/04/27	1	59.00	50	59.11	59.50	-49	2,499	-1.96%
2020/04/24	21	58.74	31	58.95	59.00	-10	2,479	-0.40%
2020/04/23	0	0.00	41	58.43	58.30	-41	2,465	-1.66%
2020/04/22	5	59.86	43	59.57	58.80	-38	2,438	-1.56%
2020/04/21	60	57.85	3	57.43	57.70	57	2,300	2.48%
2020/04/20	133	57.03	0	0.00	57.30	133	2,269	5.86%	大買/鉅額交易
2020/04/17	15	55.20	0	0.00	55.00	15	2,212	0.68%
2020/04/16	2	54.40	0	0.00	54.10	2	2,190	0.09%
2020/04/15	10	55.20	0	0.00	54.40	10	2,208	0.45%
2020/04/13	2	54.30	51	54.36	53.20	-49	2,197	-2.23%
2020/04/10	40	54.10	0	0.00	54.80	40	2,177	1.84%
2020/04/09	11	53.69	15	55.20	53.60	-4	2,180	-0.18%
2020/04/08	1	52.50	0	0.00	53.00	1	2,145	0.05%
2020/04/07	0	0.00	1	51.30	53.30	-1	2,122	-0.05%
2020/04/06	21	50.38	20	51.30	50.80	1	2,063	0.05%
2020/04/01	0	0.00	1	50.80	51.50	-1	2,028	-0.05%
2020/03/31	27	52.08	24	51.13	50.70	3	2,004	0.15%
2020/03/26	15	44.50	0	0.00	48.45	15	1,911	0.78%
2020/03/24	0	0.00	100	41.49	42.30	-100	1,852	-5.40%
2020/03/20	100	41.45	0	0.00	41.45	100	1,862	5.37%
2020/03/18	1	42.85	0	0.00	41.85	1	1,916	0.05%
2020/03/13	0	0.00	1	47.00	47.00	-1	1,994	-0.05%
2020/03/11	15	57.60	0	0.00	56.10	15	1,924	0.78%
2020/03/09	1	60.30	2	59.15	58.00	-1	1,885	-0.05%
2020/02/26	1	62.20	0	0.00	62.00	1	1,806	0.06%
2020/02/18	0	0.00	1	61.70	61.70	-1	1,918	-0.05%
2020/02/11	1	59.60	0	0.00	59.70	1	2,157	0.05%
2020/02/07	0	0.00	2	58.90	58.60	-2	2,237	-0.09%
2020/01/31	0	0.00	41	58.91	59.50	-41	2,506	-1.64%
2020/01/20	0	0.00	2	67.00	66.50	-2	2,657	-0.08%
2020/01/13	3	65.47	0	0.00	65.60	3	3,302	0.09%
2020/01/03	1	67.70	0	0.00	67.50	1	4,060	0.02%
2020/01/02	0	0.00	2	70.15	69.00	-2	4,085	-0.05%
2019/12/31	2	68.30	0	0.00	69.70	2	4,131	0.05%
2019/12/30	0	0.00	1	69.60	68.60	-1	4,162	-0.02%
2019/12/27	0	0.00	1	70.20	69.80	-1	4,148	-0.02%
2019/12/23	2	70.70	2	71.05	71.00	0	4,205	0.00%
2019/12/20	1	69.00	1	69.20	69.80	0	4,190	0.00%
2019/12/18	3	71.60	1	70.30	70.00	2	4,205	0.05%
2019/12/17	1	70.80	0	0.00	70.40	1	4,210	0.02%
2019/12/13	2	72.85	2	72.25	70.90	0	4,400	0.00%
2019/12/12	2	70.70	3	71.80	72.20	-1	4,316	-0.02%
2019/12/09	15	68.20	0	0.00	68.10	15	4,254	0.35%
2019/12/06	15	68.30	0	0.00	68.80	15	4,305	0.35%
2019/12/05	30	69.85	0	0.00	69.10	30	4,322	0.69%
2019/12/04	3	69.43	1	70.60	69.00	2	4,357	0.05%
2019/12/03	1	68.40	10	70.00	70.00	-9	4,408	-0.20%
2019/11/25	2	69.95	0	0.00	69.50	2	4,706	0.04%
2019/11/21	1	68.90	0	0.00	69.10	1	4,870	0.02%
2019/11/04	0	0.00	20	74.21	74.00	-20	6,483	-0.31%
2019/10/29	0	0.00	1	73.20	72.00	-1	6,522	-0.02%
2019/10/28	10	71.30	0	0.00	71.30	10	6,445	0.16%
2019/10/21	0	0.00	1	71.20	71.60	-1	6,355	-0.02%
2019/10/18	2	68.60	1	68.50	69.30	1	6,098	0.02%
2019/10/17	1	69.50	1	66.50	67.90	0	5,836	0.00%
2019/10/16	1	65.80	3	66.20	64.50	-2	5,598	-0.04%
2019/10/15	1	65.40	0	0.00	66.90	1	5,570	0.02%
2019/09/23	2	63.40	5	63.30	63.30	-3	5,832	-0.05%
2019/09/20	0	0.00	1	63.50	63.50	-1	5,924	-0.02%
2019/09/18	2	65.20	3	64.80	64.20	-1	5,915	-0.02%
2019/09/17	0	0.00	1	62.20	62.20	-1	5,763	-0.02%
2019/09/16	2	61.30	1	60.80	61.00	1	5,769	0.02%
2019/09/12	0	0.00	5	62.90	61.60	-5	5,793	-0.09%
2019/09/11	10	62.15	5	61.80	61.80	5	5,807	0.09%
2019/09/09	0	0.00	5	65.80	65.80	-5	5,824	-0.09%
2019/09/06	5	66.80	1	66.00	64.70	4	5,923	0.07%
2019/09/05	5	67.30	5	66.30	66.30	0	5,944	0.00%
2019/09/04	1	66.10	4	66.05	66.50	-3	5,888	-0.05%
2019/09/03	4	63.18	2	63.50	63.40	2	5,787	0.03%
2019/09/02	3	62.70	4	62.43	62.80	-1	5,769	-0.02%
2019/08/30	2	61.50	7	61.34	61.00	-5	5,774	-0.09%
2019/08/29	4	60.88	2	63.20	60.80	2	5,785	0.03%
2019/08/27	0	0.00	1	63.20	62.20	-1	5,733	-0.02%
2019/08/26	3	62.13	4	61.68	61.40	-1	5,803	-0.02%
2019/08/23	3	65.00	5	64.46	64.00	-2	5,815	-0.03%
2019/08/22	22	67.78	60	67.51	66.20	-38	5,755	-0.66%
2019/08/21	21	66.21	7	67.00	67.50	14	5,599	0.25%
2019/08/20	9	67.10	16	67.58	67.30	-7	5,471	-0.13%
2019/08/19	23	64.64	208	63.33	66.50	-185	5,276	-3.51%	大賣/鉅額交易
2019/08/16	46	63.40	57	63.90	62.70	-11	5,066	-0.22%
2019/08/15	296	62.00	5	62.48	62.00	291	4,866	5.98%	大買/鉅額交易
2019/08/14	40	60.76	5	60.90	61.90	35	4,399	0.80%
2019/08/08	0	0.00	1	53.00	55.20	-1	4,301	-0.02%
2019/08/07	3	51.80	3	51.73	51.50	0	4,263	0.00%
2019/08/06	1	51.00	0	0.00	51.00	1	4,355	0.02%
2019/08/02	0	0.00	2	55.00	54.30	-2	4,427	-0.05%
2019/08/01	2	57.30	0	0.00	56.70	2	4,427	0.05%
2019/07/29	10	56.60	10	55.50	55.60	0	4,299	0.00%
2019/07/12	0	0.00	6	54.10	54.60	-6	4,194	-0.14%
2019/07/08	6	53.10	0	0.00	52.30	6	4,601	0.13%
2019/07/05	0	0.00	3	51.83	52.00	-3	4,673	-0.06%
2019/07/02	1	51.60	1	52.20	52.10	0	4,779	0.00%
2019/06/18	1	48.75	2	49.10	48.15	-1	5,725	-0.02%
2019/06/17	1	52.30	0	0.00	50.50	1	5,720	0.02%
2019/06/12	0	0.00	62	48.85	47.90	-62	5,888	-1.05%
2019/06/04	0	0.00	15	50.00	48.80	-15	5,979	-0.25%
2019/05/31	0	0.00	2	49.00	50.40	-2	6,042	-0.03%
2019/05/30	3	48.17	1	47.15	48.95	2	5,967	0.03%
2019/05/29	15	46.10	0	0.00	45.90	15	5,931	0.25%
2019/05/21	0	0.00	6	41.18	43.00	-6	6,179	-0.10%
2019/05/20	7	42.18	0	0.00	42.60	7	6,152	0.11%
2019/05/17	30	47.72	1	44.00	43.90	29	6,153	0.47%
2019/05/14	1	48.25	0	0.00	47.45	1	6,428	0.02%
2019/05/13	1	51.20	2	51.35	50.50	-1	6,365	-0.02%
2019/05/09	0	0.00	2	54.40	54.60	-2	6,251	-0.03%
2019/05/06	0	0.00	4	53.00	51.50	-4	6,431	-0.06%
2019/04/26	0	0.00	4	55.30	53.80	-4	7,015	-0.06%
2019/04/24	8	55.48	0	0.00	55.50	8	7,278	0.11%
2019/04/19	0	0.00	25	56.78	57.00	-25	7,754	-0.32%
2019/04/18	2	59.20	8	56.85	54.80	-6	7,811	-0.08%
2019/04/17	2	56.70	8	56.95	56.60	-6	7,664	-0.08%
2019/04/16	7	56.70	25	55.90	56.90	-18	7,623	-0.24%
2019/04/15	3	54.43	4	52.85	54.00	-1	7,577	-0.01%
2019/04/12	0	0.00	1	51.00	49.80	-1	7,455	-0.01%
2019/04/11	2	51.30	0	0.00	51.20	2	7,538	0.03%
2019/04/10	1	49.65	1	50.40	49.50	0	7,419	0.00%
2019/04/03	1	50.00	0	0.00	49.50	1	7,223	0.01%
2019/04/01	1	48.10	1	49.20	49.80	0	7,109	0.00%
2019/03/29	2	49.15	1	49.60	49.20	1	6,935	0.01%
2019/03/28	1	49.20	0	0.00	49.10	1	6,885	0.01%
2019/03/27	8	53.40	15	54.60	51.50	-7	6,858	-0.10%
2019/03/26	1	55.70	0	0.00	53.90	1	6,670	0.01%
2019/03/25	1	51.10	1	51.10	55.00	0	6,495	0.00%
2019/03/22	12	50.24	3	51.20	50.00	9	6,357	0.14%
2019/03/21	35	53.61	4	53.68	53.00	31	6,222	0.50%
2019/03/20	5	49.30	0	0.00	50.20	5	5,957	0.08%
2019/03/19	12	50.03	1	50.70	49.70	11	5,946	0.18%
2019/03/18	1	49.75	0	0.00	49.80	1	5,809	0.02%
2019/03/15	0	0.00	1	47.50	48.80	-1	5,673	-0.02%
2019/03/14	1	45.50	0	0.00	46.20	1	5,524	0.02%
2019/03/13	7	45.44	2	45.90	45.55	5	5,463	0.09%
2019/03/12	6	44.25	6	42.20	44.25	0	5,335	0.00%
2019/03/11	2	41.05	0	0.00	41.30	2	5,245	0.04%
2019/03/08	1	41.30	0	0.00	41.30	1	5,277	0.02%
2019/03/07	2	41.55	0	0.00	41.60	2	5,277	0.04%
2019/03/06	13	41.31	0	0.00	41.50	13	5,269	0.25%
2019/03/05	0	0.00	2	43.08	42.50	-2	5,165	-0.04%
2019/03/04	2	44.88	0	0.00	44.75	2	5,086	0.04%
2019/02/27	0	0.00	1	46.15	46.15	-1	5,017	-0.02%
2019/02/26	1	45.35	2	45.70	45.75	-1	4,973	-0.02%
2019/02/22	27	45.15	10	44.45	42.95	17	4,834	0.35%
2019/02/21	11	46.54	0	0.00	46.60	11	4,780	0.23%
2019/02/20	0	0.00	2	46.50	47.20	-2	4,789	-0.04%
2019/02/19	0	0.00	1	45.80	45.85	-1	4,711	-0.02%
2019/02/15	2	49.98	4	49.15	48.00	-2	4,586	-0.04%
2019/02/14	5	49.44	1	47.40	50.20	4	4,448	0.09%
2019/02/13	0	0.00	1	46.10	46.25	-1	4,171	-0.02%
2019/02/12	0	0.00	1	45.55	45.10	-1	4,094	-0.02%
2019/01/30	0	0.00	2	45.00	44.65	-2	4,003	-0.05%
2019/01/29	2	46.05	0	0.00	45.20	2	3,960	0.05%
2019/01/28	1	45.00	10	45.20	44.70	-9	3,872	-0.23%
2019/01/25	2	44.20	29	43.97	45.20	-27	3,822	-0.71%
2019/01/24	3	46.50	22	44.95	44.25	-19	3,653	-0.52%
2019/01/23	0	0.00	3	47.15	47.00	-3	3,385	-0.09%
2019/01/22	3	45.10	3	46.00	46.30	0	3,292	0.00%
2019/01/21	6	45.07	3	45.80	45.80	3	3,204	0.09%
2019/01/18	1	44.80	6	44.98	45.60	-5	3,115	-0.16%
2019/01/17	0	0.00	3	43.57	43.90	-3	2,950	-0.10%
2019/01/16	5	43.78	0	0.00	44.50	5	2,847	0.18%
2019/01/15	14	41.91	20	42.40	43.10	-6	2,635	-0.23%
2019/01/14	1	40.05	0	0.00	40.05	1	2,217	0.05%
2019/01/11	0	0.00	4	37.95	38.20	-4	2,045	-0.20%
2019/01/10	3	38.48	1	38.00	37.95	2	2,023	0.10%
2019/01/09	0	0.00	2	37.40	37.00	-2	1,899	-0.11%
2019/01/08	0	0.00	3	36.60	37.95	-3	1,841	-0.16%
2019/01/07	1	37.05	1	37.55	36.00	0	1,749	0.00%
2019/01/04	3	34.18	1	34.55	34.55	2	1,511	0.13%
2019/01/03	3	34.30	2	34.28	34.15	1	1,449	0.07%
2018/12/20	2	32.65	1	32.15	31.00	1	1,421	0.07%
2018/12/19	0	0.00	1	30.40	31.30	-1	1,339	-0.07%
2018/12/18	2	31.10	1	30.75	30.30	1	1,333	0.08%
2018/12/07	0	0.00	1	28.30	29.50	-1	1,451	-0.07%
2018/12/06	1	28.00	7	28.75	27.80	-6	1,471	-0.41%
2018/12/05	7	28.87	0	0.00	28.90	7	1,500	0.47%
2018/11/20	2	28.20	3	28.15	27.70	-1	1,583	-0.06%
2018/11/08	1	25.85	0	0.00	25.15	1	1,647	0.06%
2018/10/29	0	0.00	3	24.55	23.85	-3	2,292	-0.13%
2018/10/16	0	0.00	2	23.65	25.50	-2	3,472	-0.06%
2018/10/15	0	0.00	33	25.53	25.15	-33	3,482	-0.95%
2018/10/12	1	24.20	25	23.59	24.95	-24	3,548	-0.68%
2018/10/11	30	25.35	0	0.00	25.35	30	3,661	0.82%
2018/10/09	2	28.05	0	0.00	28.15	2	3,657	0.05%
2018/10/01	0	0.00	5	33.20	33.20	-5	3,673	-0.14%
2018/09/26	0	0.00	15	31.97	32.00	-15	3,567	-0.42%
2018/09/19	0	0.00	2	31.80	31.20	-2	3,726	-0.05%
2018/09/14	0	0.00	5	32.95	32.90	-5	3,691	-0.14%
2018/09/13	5	32.54	0	0.00	32.60	5	3,639	0.14%
2018/09/11	16	31.05	0	0.00	31.25	16	3,518	0.45%
2018/09/10	6	31.58	1	35.05	31.50	5	3,504	0.14%
2018/08/31	0	0.00	1	37.90	38.10	-1	3,495	-0.03%
2018/08/29	1	38.00	1	37.70	37.90	0	3,562	0.00%
2018/08/28	2	38.38	9	37.61	38.50	-7	3,616	-0.19%
2018/08/27	0	0.00	10	36.95	37.25	-10	3,660	-0.27%
2018/08/20	2	36.25	0	0.00	36.30	2	3,828	0.05%
2018/08/17	1	37.80	1	37.60	37.05	0	3,838	0.00%
2018/08/15	2	37.98	0	0.00	37.95	2	3,928	0.05%
2018/08/14	10	40.20	2	40.35	40.40	8	4,081	0.20%
2018/08/13	3	40.68	12	41.23	41.35	-9	4,062	-0.22%
2018/08/10	5	41.35	15	40.80	40.55	-10	3,989	-0.25%
2018/08/09	19	42.04	24	43.85	42.30	-5	3,965	-0.13%
2018/08/08	3	44.50	4	45.10	43.30	-1	3,899	-0.03%
2018/08/07	13	45.77	20	45.53	44.85	-7	3,879	-0.18%
2018/08/06	10	46.00	9	46.29	45.85	1	3,856	0.03%
2018/08/03	32	46.89	27	47.06	46.55	5	3,805	0.13%
2018/08/02	1	48.00	5	47.16	46.90	-4	3,597	-0.11%
2018/08/01	4	46.80	9	46.97	46.60	-5	3,414	-0.15%
2018/07/30	14	46.28	3	46.37	43.80	11	3,231	0.34%
2018/07/27	23	41.46	3	44.35	44.75	20	2,826	0.71%
2018/07/26	0	0.00	2	40.80	40.70	-2	2,628	-0.08%
2018/07/19	2	39.73	0	0.00	39.65	2	2,602	0.08%
2018/07/04	6	36.66	0	0.00	36.20	6	2,531	0.24%
2018/06/29	2	40.15	0	0.00	39.00	2	2,535	0.08%
2018/06/05	1	40.50	1	40.75	41.00	0	3,252	0.00%
2018/06/04	1	41.00	1	40.90	40.00	0	3,204	0.00%
2018/06/01	0	0.00	27	39.40	39.95	-27	3,147	-0.86%
2018/05/31	1	39.55	0	0.00	39.00	1	3,188	0.03%
2018/05/29	0	0.00	1	39.75	39.55	-1	3,229	-0.03%
2018/05/23	1	39.05	1	39.10	38.90	0	3,245	0.00%
2018/05/22	15	37.99	11	39.22	39.65	4	3,142	0.13%
2018/05/14	2	37.15	0.4	36.80	36.65	1.6	3,161	0.05%
2018/05/07	5	40.26	0	0.00	38.50	5	3,299	0.15%
2018/04/27	20	37.61	0	0.00	37.00	20	3,693	0.54%
2018/04/26	1	39.15	0	0.00	38.30	1	3,727	0.03%
2018/04/25	1	38.35	1	39.20	40.00	0	3,779	0.00%
2018/04/17	1	42.70	0	0.00	42.60	1	4,391	0.02%
2018/04/10	1	46.55	0	0.00	46.40	1	4,478	0.02%
2018/04/03	4	47.29	0	0.00	47.25	4	4,521	0.09%
2018/04/02	1	47.75	0	0.00	47.80	1	4,513	0.02%
2018/03/30	0	0.00	1	46.30	46.55	-1	4,506	-0.02%
2018/03/29	2	49.00	0	0.00	49.00	2	4,476	0.04%
2018/03/28	1	49.40	0	0.00	48.90	1	4,498	0.02%
2018/03/26	3	46.48	8	47.00	48.70	-5	4,420	-0.11%
2018/03/23	0	0.00	3	45.63	45.80	-3	4,344	-0.07%
2018/03/22	0	0.00	1	51.30	48.50	-1	4,244	-0.02%
2018/03/21	1	52.30	0	0.00	50.90	1	4,177	0.02%
2018/03/20	5	54.30	0	0.00	51.30	5	4,124	0.12%
2018/03/19	16	55.80	0	0.00	55.80	16	3,915	0.41%
2018/03/16	1	64.30	0	0.00	62.00	1	3,760	0.03%
2018/03/14	1	64.60	1	65.10	64.70	0	3,741	0.00%
2018/03/13	1	64.40	0	0.00	64.50	1	3,783	0.03%
2018/03/02	15	65.87	0	0.00	68.80	15	3,762	0.40%
2018/02/27	0	0.00	15	70.04	68.40	-15	3,703	-0.40%
2018/02/26	2	74.00	0	0.00	72.40	2	3,646	0.05%
2018/02/12	3	71.37	0	0.00	70.00	3	3,746	0.08%
2018/02/09	4	66.60	0	0.00	70.90	4	3,756	0.11%
2018/02/08	6	73.65	3	74.20	69.90	3	3,701	0.08%
2018/02/07	5	73.20	5	73.54	72.50	0	3,651	0.00%
2018/02/06	2	72.10	4	72.45	70.00	-2	3,678	-0.05%
2018/02/05	5	75.80	0	0.00	77.50	5	3,647	0.14%
2018/02/02	1	79.50	0	0.00	79.70	1	3,656	0.03%
2018/01/30	1	79.00	0	0.00	78.30	1	3,659	0.03%
2018/01/29	9	80.07	2	77.85	81.50	7	3,632	0.19%
2018/01/26	0	0.00	4	78.50	77.30	-4	3,524	-0.11%
2018/01/25	11	83.36	8	81.78	80.10	3	3,449	0.09%
2018/01/24	13	80.62	26	82.75	84.20	-13	3,395	-0.38%
2018/01/22	1	80.80	2	80.70	80.50	-1	3,244	-0.03%
2018/01/19	20	78.50	2	79.60	80.50	18	3,235	0.56%
2018/01/18	5	80.00	28	80.95	79.00	-23	3,197	-0.72%
2018/01/17	3	77.60	2	79.00	78.10	1	3,054	0.03%
2018/01/15	1	74.50	3	73.70	75.00	-2	2,938	-0.07%
2018/01/12	4	73.33	1	74.40	74.00	3	2,944	0.10%
2018/01/11	2	68.40	0	0.00	67.70	2	2,812	0.07%
2018/01/10	0	0.00	50	67.98	67.60	-50	2,855	-1.75%
2018/01/08	1	72.00	1	69.10	68.10	0	3,127	0.00%
2018/01/04	0	0.00	1	72.40	72.90	-1	3,177	-0.03%
2018/01/03	1	66.40	0	0.00	66.50	1	3,098	0.03%
2018/01/02	0	0.00	2	63.60	64.90	-2	3,104	-0.06%