良維 (6290)-大昌-新店券商分點個股進出

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

良維

(6290)

可現股當沖

股價
88.2
漲跌
▼4.5
漲幅
-4.85%
成交量
6,551張
產業
上櫃電子零組件類股▼2.81%
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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/19	1.1	88.33	0	0.00	88.20	1.1	11,250	0.01%
2024/04/18	0	0.00	1	93.30	92.70	-1	11,165	-0.01%
2024/04/17	12.1	97.68	0	0.00	94.60	12.1	11,110	0.11%
2024/04/16	6	98.67	11.2	98.39	95.30	-5.2	10,993	-0.05%
2024/04/15	3.2	103.80	2	102.50	103.00	1.2	10,764	0.01%
2024/04/12	9	102.83	5	103.60	105.50	4	10,462	0.04%
2024/04/11	1	100.00	6	95.42	100.00	-5	10,027	-0.05%
2024/04/10	1	94.20	4	96.40	96.90	-3	9,887	-0.03%
2024/04/09	1	93.00	2	93.05	91.90	-1	9,666	-0.01%
2024/04/08	3	92.97	3	93.33	92.50	0	9,649	0.00%
2024/04/03	4	90.15	1	89.70	90.30	3	9,592	0.03%
2024/04/02	1	92.00	2	90.30	90.30	-1	9,599	-0.01%
2024/04/01	2	91.85	2	91.70	91.90	0	9,578	0.00%
2024/03/29	0	0.00	1	88.90	90.40	-1	9,612	-0.01%
2024/03/28	1	91.20	1.2	90.35	90.20	-0.2	9,614	0.00%
2024/03/27	1.2	94.18	6	93.18	92.60	-4.8	9,517	-0.05%
2024/03/26	21	97.08	17.2	93.71	90.50	3.9	9,300	0.04%
2024/03/25	11.2	97.76	11	99.83	100.50	0.2	8,985	0.00%
2024/03/22	11	96.16	12	95.07	95.80	-1	8,810	-0.01%
2024/03/21	28	95.23	39	95.26	95.50	-11	8,790	-0.13%
2024/03/20	4	94.38	3.2	94.10	93.70	0.8	8,748	0.01%
2024/03/19	8	95.74	10	95.88	95.30	-2	8,778	-0.02%
2024/03/18	1.2	89.42	0	0.00	94.50	1.2	8,682	0.01%
2024/03/15	1	89.30	1.2	90.78	88.20	-0.2	8,610	0.00%
2024/03/14	0	0.00	1	89.90	90.30	-1	8,660	-0.01%
2024/03/13	3	86.77	9	87.39	89.70	-6	8,588	-0.07%
2024/03/12	7	90.07	3	89.50	90.70	4	8,462	0.05%
2024/03/11	1	86.60	0	0.00	86.60	1	8,207	0.01%
2024/03/08	4	87.78	17.3	87.06	86.80	-13.3	8,149	-0.16%
2024/03/07	3.1	92.64	7	92.63	90.80	-3.9	7,935	-0.05%
2024/03/06	13	96.25	10	96.42	95.40	3	7,726	0.04%
2024/03/05	20	94.98	7	93.90	92.80	13	7,400	0.18%
2024/03/04	12	95.68	10.3	95.63	93.20	1.7	7,097	0.02%
2024/03/01	15	101.93	37.1	101.50	101.00	-22.1	6,708	-0.33%
2024/02/29	14	96.21	54.1	98.70	99.40	-40.1	6,317	-0.63%
2024/02/27	5.3	89.85	2	91.15	90.40	3.3	5,869	0.06%
2024/02/26	51.1	89.98	38.2	90.13	89.00	12.9	5,572	0.23%
2024/02/23	7.2	87.33	18	87.17	88.80	-10.8	5,168	-0.21%
2024/02/22	25.3	82.45	37	80.84	81.50	-11.7	4,731	-0.25%
2024/02/21	81	82.43	64	81.56	81.30	17	4,633	0.37%
2024/02/20	11	76.89	33	77.96	78.90	-22	4,054	-0.54%
2024/02/19	1	76.00	25.1	77.06	74.90	-24.1	3,753	-0.64%
2024/02/16	2	71.45	6	71.50	70.80	-4	3,510	-0.11%
2024/02/15	3	68.77	7	68.47	70.90	-4	3,357	-0.12%
2024/02/05	0	0.00	43	66.52	66.70	-43	3,386	-1.27%
2024/02/02	4	65.70	7	65.80	65.40	-3	3,491	-0.09%
2024/02/01	0	0.00	4	64.77	64.70	-4	3,544	-0.11%
2024/01/29	1	65.00	5	64.82	65.00	-4	3,978	-0.10%
2024/01/26	4	65.13	5	64.50	64.30	-1	4,007	-0.02%
2024/01/25	0	0.00	1	63.50	63.50	-1	4,028	-0.02%
2024/01/24	1	64.10	0	0.00	63.90	1	4,085	0.02%
2024/01/22	0	0.00	4	63.80	63.80	-4	4,290	-0.09%
2024/01/09	2	61.90	0	0.00	62.30	2	5,239	0.04%
2024/01/08	0	0.00	5	63.46	63.20	-5	5,257	-0.10%
2024/01/05	2	63.75	13	64.10	63.30	-11	5,325	-0.21%
2024/01/04	14	66.23	9	66.26	65.00	5	5,311	0.09%
2024/01/03	2	64.60	1	64.70	65.50	1	5,187	0.02%
2024/01/02	5	65.70	3	65.80	65.50	2	5,241	0.04%
2023/12/29	2	64.70	2	64.90	64.90	0	5,195	0.00%
2023/12/28	5	65.14	4	65.50	65.10	1	5,195	0.02%
2023/12/27	2	64.70	2	64.90	64.80	0	5,197	0.00%
2023/12/26	41	65.34	3	65.60	65.30	38	5,220	0.73%
2023/12/25	0	0.00	3	64.87	65.10	-3	5,170	-0.06%
2023/12/22	1	63.00	0	0.00	62.60	1	5,094	0.02%
2023/12/20	2	63.90	0	0.00	64.10	2	5,153	0.04%
2023/12/19	2	63.90	0	0.00	64.00	2	5,148	0.04%
2023/12/18	4	64.85	4	65.10	64.50	0	5,125	0.00%
2023/12/15	4	65.08	7	65.67	65.20	-3	5,095	-0.06%
2023/12/14	42	65.81	2	66.20	65.70	40	5,046	0.79%
2023/12/13	1	65.30	0	65.00	65.20	1	4,892	0.02%
2023/12/12	4	64.38	2.2	64.40	63.70	1.8	4,786	0.04%
2023/12/11	5.2	63.83	7	64.16	64.60	-1.8	4,686	-0.04%
2023/12/08	1	61.80	0	0.00	62.30	1	4,564	0.02%
2023/12/07	1	62.00	1	62.10	61.70	0	4,558	0.00%
2023/12/06	1	62.00	0	0.00	62.00	1	4,555	0.02%
2023/12/04	0	0.00	1	62.80	62.30	-1	4,552	-0.02%
2023/12/01	1	62.40	6	62.30	62.30	-5	4,543	-0.11%
2023/11/28	6	61.93	6	62.07	61.90	0	4,517	0.00%
2023/11/27	0	0.00	2	61.20	60.90	-2	4,509	-0.04%
2023/11/24	7	61.69	0	0.00	61.60	7	4,476	0.16%
2023/11/22	3	62.80	5	63.06	63.10	-2	4,393	-0.05%
2023/11/21	2	63.00	4	62.98	62.90	-2	4,377	-0.05%
2023/11/20	7	62.80	4	62.30	62.40	3	4,337	0.07%
2023/11/17	2	63.45	0	0.00	63.70	2	4,238	0.05%
2023/11/16	3	63.73	0	0.00	63.70	3	4,185	0.07%
2023/11/15	9	65.28	11	65.12	66.00	-2	4,057	-0.05%
2023/11/14	2	63.85	5	63.60	63.70	-3	3,904	-0.08%
2023/11/13	9	62.62	0	0.00	63.00	9	3,859	0.23%
2023/11/10	3	67.23	15.2	67.21	67.30	-12.2	3,577	-0.34%
2023/11/09	11	66.79	2	66.80	66.30	9	3,361	0.27%
2023/11/08	1	68.50	1	67.80	66.10	0	3,285	0.00%
2023/11/07	9	67.24	4	67.68	67.50	5	3,088	0.16%
2023/11/06	1	66.20	7	66.00	65.40	-6	2,877	-0.21%
2023/11/03	3	65.50	47	66.17	66.20	-44	2,848	-1.54%
2023/11/02	7	65.91	0	0.00	66.30	7	2,814	0.25%
2023/11/01	45	63.31	0	0.00	63.30	45	2,753	1.63%
2023/10/31	4	65.88	4	65.20	63.10	0	2,704	0.00%
2023/10/30	0.2	68.00	2	67.25	67.10	-1.9	2,619	-0.07%
2023/10/27	13	68.16	11	67.07	67.00	2	2,547	0.08%
2023/10/26	35	67.95	37	67.16	66.70	-2	2,462	-0.08%
2023/10/25	3	66.77	5	67.54	67.50	-2	2,338	-0.09%
2023/10/24	4	64.70	0	0.00	65.00	4	2,187	0.18%
2023/10/20	0	0.00	3	64.83	66.10	-3	2,173	-0.14%
2023/10/18	1	63.50	11	64.70	63.50	-10	2,118	-0.47%
2023/10/17	2	65.65	12	65.33	64.50	-10	2,148	-0.47%
2023/10/16	1	65.40	2	65.25	65.20	-1	2,104	-0.05%
2023/10/13	1	64.30	7	65.13	64.90	-6	2,167	-0.28%
2023/10/12	1	64.50	8	64.35	64.40	-7	2,325	-0.30%
2023/10/11	2	63.80	8	63.90	63.60	-6	2,283	-0.26%
2023/10/04	1	62.40	0	0.00	62.40	1	2,233	0.04%
2023/10/03	0	0.00	3	63.63	62.70	-3	2,268	-0.13%
2023/10/02	0	0.00	1	62.60	63.50	-1	2,296	-0.04%
2023/09/26	0	0.00	5	61.20	61.30	-5	2,492	-0.20%
2023/09/25	5	60.68	1	62.00	61.50	4	2,489	0.16%
2023/09/22	0	0.00	1	58.20	58.70	-1	2,417	-0.04%
2023/09/20	0	0.00	0.3	58.80	58.60	-0.3	2,431	-0.01%
2023/09/18	0	0.00	1	59.10	59.00	-1	2,520	-0.04%
2023/09/13	1	58.50	0	0.00	58.80	1	2,923	0.03%
2023/09/11	0	0.00	1	56.30	56.30	-1	2,954	-0.03%
2023/09/06	1	59.00	0	0.00	58.70	1	3,045	0.03%
2023/09/04	3	58.00	3	58.40	58.40	0	3,073	0.00%
2023/08/31	0	0.00	10	57.50	56.90	-10	3,240	-0.31%
2023/08/30	0	0.00	2	56.75	56.90	-2	3,248	-0.06%
2023/08/25	0	0.00	2	56.20	56.20	-2	3,275	-0.06%
2023/08/24	1	55.60	0	0.00	55.60	1	3,280	0.03%
2023/08/23	1	56.80	0	0.00	56.80	1	3,293	0.03%
2023/08/22	0	0.00	2	54.85	55.80	-2	3,302	-0.06%
2023/08/18	0	0.00	0	54.80	55.30	0	3,346	0.00%
2023/08/15	11	53.51	0	0.00	53.30	11	3,354	0.33%
2023/08/14	1.1	52.91	0	0.00	52.80	1.1	3,359	0.03%
2023/08/11	0	0.00	2	56.35	56.30	-2	3,321	-0.06%
2023/08/10	0.1	57.00	0	0.00	56.80	0.1	3,316	0.00%
2023/08/08	1	58.20	4	57.90	58.10	-3	3,326	-0.09%
2023/08/04	4	58.95	0	0.00	59.20	4	3,354	0.12%
2023/08/02	7.1	59.04	0	0.00	58.80	7.1	3,383	0.21%
2023/08/01	1	61.50	0	61.50	61.00	1	3,359	0.03%
2023/07/31	0	0.00	1	61.80	61.60	-1	3,364	-0.03%
2023/07/28	5	64.12	14	64.69	63.30	-9	3,331	-0.27%
2023/07/27	6	62.52	1	62.60	62.70	5	3,219	0.16%
2023/07/26	7	62.80	4	62.78	63.60	3	3,186	0.09%
2023/07/25	8	61.53	1	62.00	61.80	7	3,119	0.22%
2023/07/24	4	61.70	1	60.30	61.10	3	3,107	0.10%
2023/07/21	11	63.20	1	63.10	63.10	10	3,077	0.32%
2023/07/20	0	0.00	5	63.90	64.00	-5	3,084	-0.16%
2023/07/19	2	62.85	0	0.00	62.30	2	3,035	0.07%
2023/07/18	3	64.30	1	63.10	63.30	2	3,112	0.06%
2023/07/17	9	64.76	8	64.63	65.30	1	3,122	0.03%
2023/07/14	2	61.90	0	0.00	61.70	2	2,916	0.07%
2023/07/13	2	62.60	2	62.40	61.10	0	2,977	0.00%
2023/07/12	1	63.00	1	63.00	62.50	0	3,030	0.00%
2023/07/11	1	63.10	8	63.36	63.20	-7	2,995	-0.23%
2023/07/10	2	63.45	11	63.64	62.10	-9	3,021	-0.30%
2023/07/07	4	62.70	61	62.31	63.00	-57	3,031	-1.88%
2023/07/06	64	64.16	18.2	64.25	64.00	45.8	3,037	1.51%
2023/07/05	1	62.30	38	62.48	62.50	-37	2,990	-1.24%
2023/07/04	40	61.90	4	62.00	62.10	36	2,974	1.21%
2023/07/03	0	0.00	10	60.10	60.30	-10	2,934	-0.34%
2023/06/30	1	59.60	0	0.00	59.80	1	2,976	0.03%
2023/06/29	10	59.70	23	59.96	59.80	-13	3,002	-0.43%
2023/06/28	11	59.38	10	59.90	59.30	1	3,038	0.03%
2023/06/27	2	59.80	7	59.00	59.00	-5	3,062	-0.16%
2023/06/26	1	61.90	1	61.80	61.90	0	3,056	0.00%
2023/06/21	19.2	63.56	26	63.55	63.30	-6.8	3,078	-0.22%
2023/06/20	49	62.77	44.3	61.87	63.60	4.7	3,020	0.16%
2023/06/19	16	59.59	11	59.49	60.40	5	3,026	0.17%
2023/06/16	32	58.93	20	58.80	58.70	12	3,061	0.39%
2023/06/15	5	58.74	1	59.10	59.20	4	3,132	0.13%
2023/06/14	7	58.73	0	0.00	58.70	7	3,138	0.22%
2023/06/13	12	59.49	1	59.50	59.50	11	3,174	0.35%
2023/06/12	2	57.80	21	57.90	57.60	-19	3,179	-0.60%
2023/06/09	21	58.32	0	0.00	58.30	21	3,230	0.65%
2023/06/08	1	57.80	50	58.22	57.80	-49	3,293	-1.49%
2023/06/07	16	58.77	1	58.00	58.20	15	3,433	0.44%
2023/06/06	45	59.05	57	59.47	58.80	-12	3,632	-0.33%
2023/06/05	20	57.30	2	57.30	57.30	18	3,687	0.49%
2023/06/02	1	57.10	1	57.10	57.20	0	3,874	0.00%
2023/06/01	13	56.65	0	0.00	56.40	13	3,981	0.33%
2023/05/29	2.1	57.20	4	57.55	57.50	-1.9	4,104	-0.05%
2023/05/26	0	0.00	3	55.70	55.70	-3	4,186	-0.07%
2023/05/25	1	56.50	25.5	56.84	56.40	-24.5	4,317	-0.57%
2023/05/24	25	57.94	2	58.00	57.70	23	4,456	0.52%
2023/05/23	25	58.56	1	58.50	58.40	24	4,643	0.52%
2023/05/22	5	57.96	0	0.00	57.90	5	5,045	0.10%
2023/05/19	7	58.07	0	0.00	57.80	7	5,208	0.13%
2023/05/18	0	0.00	2	59.00	58.60	-2	5,419	-0.04%
2023/05/16	3	58.13	0	0.00	58.30	3	5,827	0.05%
2023/05/12	1	58.60	0	0.00	58.60	1	6,068	0.02%
2023/05/11	6	58.13	0	0.00	57.90	6	6,072	0.10%
2023/05/09	4	60.05	3	59.50	59.40	1	6,033	0.02%
2023/05/08	19	61.10	15	60.58	60.60	4	6,001	0.07%
2023/05/05	2.2	60.70	0	0.00	60.70	2.2	5,994	0.04%
2023/05/03	0	0.00	2	60.50	60.70	-2	6,004	-0.03%
2023/05/02	10	61.70	0	0.00	61.50	10	5,986	0.17%
2023/04/28	6	61.25	5	61.00	61.00	1	5,973	0.02%
2023/04/27	8	60.71	6	60.75	60.60	2	5,942	0.03%
2023/04/26	4	60.50	3	60.50	60.50	1	5,921	0.02%
2023/04/25	8	60.95	7	60.56	60.70	1	5,893	0.02%
2023/04/24	2	62.10	1	61.80	61.70	1	5,841	0.02%
2023/04/21	10	60.89	3	61.00	61.00	7	5,807	0.12%
2023/04/20	16	66.34	5	64.66	63.80	11	5,688	0.19%
2023/04/19	4	68.93	4	68.35	68.10	0	5,554	0.00%
2023/04/18	0	0.00	2	70.40	69.00	-2	5,520	-0.04%
2023/04/17	2	71.65	2	72.30	71.80	0	5,433	0.00%
2023/04/14	2	70.30	0	0.00	70.50	2	5,329	0.04%
2023/04/13	1	71.00	3	70.80	69.30	-2	5,295	-0.04%
2023/04/12	3	71.20	3	71.60	71.40	0	5,228	0.00%
2023/04/11	3	70.73	5	71.04	71.00	-2	5,169	-0.04%
2023/04/10	11	70.99	12	70.08	71.30	-1	5,105	-0.02%
2023/04/07	3	68.83	17	68.36	68.40	-14	4,979	-0.28%
2023/03/31	4	68.48	5	68.46	68.60	-1	4,921	-0.02%
2023/03/30	4	67.60	1	68.20	67.70	3	4,866	0.06%
2023/03/29	4	68.25	4	69.10	67.50	0	4,835	0.00%
2023/03/28	4.5	67.62	0	0.00	68.20	4.5	4,812	0.09%
2023/03/27	1	68.70	1	69.30	68.20	0	4,786	0.00%
2023/03/24	2	69.40	2	69.90	69.40	0	4,732	0.00%
2023/03/23	2	69.05	6	69.27	69.20	-4	4,681	-0.09%
2023/03/22	18	71.29	10	71.03	69.80	8	4,616	0.17%
2023/03/21	5	71.60	5	71.38	71.00	0	4,377	0.00%
2023/03/20	0	0.00	3	70.97	70.30	-3	4,306	-0.07%
2023/03/17	13	67.24	3	67.27	67.60	10	4,251	0.24%
2023/03/16	2	67.80	2	68.20	66.90	0	4,232	0.00%
2023/03/15	3	69.67	1	70.00	69.90	2	4,254	0.05%
2023/03/14	6	69.68	4	69.45	69.20	2	4,288	0.05%
2023/03/13	2	67.60	2	67.85	68.60	0	4,258	0.00%
2023/03/10	4	70.38	2	68.75	69.00	2	4,188	0.05%
2023/03/09	18	72.91	20	72.54	71.50	-2	4,039	-0.05%
2023/03/08	2	71.65	2	73.40	73.90	0	3,810	0.00%
2023/03/07	13	71.88	6	72.22	72.30	7	3,645	0.19%
2023/03/06	3	71.53	2	72.75	71.30	1	3,453	0.03%
2023/03/03	1	72.00	3	72.50	72.00	-2	3,347	-0.06%
2023/03/02	1	73.50	0	0.00	73.20	1	3,299	0.03%
2023/03/01	0	0.00	1	74.20	74.30	-1	3,269	-0.03%
2023/02/24	1	74.00	26	75.00	74.10	-25	3,228	-0.77%
2023/02/23	6	74.52	7	74.91	76.00	-1	3,159	-0.03%
2023/02/22	1	74.00	2	72.60	73.30	-1	3,022	-0.03%
2023/02/21	1.1	74.35	9	74.17	75.40	-8	2,863	-0.28%
2023/02/20	47	72.97	48	72.24	73.40	-1	2,672	-0.04%
2023/02/17	2	69.75	3	70.17	70.30	-1	2,289	-0.04%
2023/02/16	14	68.79	13	69.69	70.30	1	2,180	0.05%
2023/02/15	14	66.94	21	66.90	67.30	-7	1,986	-0.35%
2023/02/14	4	65.65	4	65.65	66.10	0	1,873	0.00%
2023/02/13	0	0.00	21	62.80	63.80	-21	1,588	-1.32%
2023/02/10	0	0.00	0	59.80	59.90	0	1,385	0.00%
2023/02/09	0	0.00	1	59.60	59.60	-1	1,405	-0.07%
2023/02/08	0	0.00	6	58.97	59.40	-6	1,389	-0.43%
2023/02/02	1	58.00	10	57.50	57.40	-9	1,382	-0.65%
2023/02/01	0	0.00	1	58.10	58.00	-1	1,382	-0.07%
2023/01/16	1	54.50	0	0.00	54.60	1	1,390	0.07%
2023/01/10	2	54.50	0	0.00	54.40	2	1,438	0.14%
2022/12/28	0	0.00	1	53.00	52.00	-1	1,716	-0.06%
2022/12/27	1	53.60	0	0.00	53.10	1	1,799	0.06%
2022/12/19	12	55.58	0	0.00	55.50	12	2,301	0.52%
2022/12/16	3	55.40	0	0.00	55.30	3	2,345	0.13%
2022/12/14	0	0.00	5	55.38	55.40	-5	2,462	-0.20%
2022/12/13	0	0.00	1	55.60	55.30	-1	2,530	-0.04%
2022/12/12	0	0.00	1	55.80	56.00	-1	2,569	-0.04%
2022/12/09	2	56.00	0	0.00	55.50	2	2,591	0.08%
2022/12/08	6	56.60	1	56.70	56.20	5	2,559	0.20%
2022/12/07	5	57.70	10	60.31	56.60	-5	2,553	-0.20%
2022/12/06	0	58.80	16	60.80	60.00	-16	2,468	-0.65%
2022/12/05	4	59.03	3	59.07	58.80	1	2,392	0.04%
2022/12/02	1	58.10	0	0.00	57.90	1	2,367	0.04%
2022/12/01	0	0.00	4	57.90	57.50	-4	2,370	-0.17%
2022/11/30	0	0.00	7	57.87	57.90	-7	2,382	-0.29%
2022/11/29	5	57.30	6	57.33	57.60	-1	2,394	-0.04%
2022/11/28	1	55.80	0	0.00	56.80	1	2,379	0.04%
2022/11/25	3	56.53	0	0.00	56.50	3	2,388	0.13%
2022/11/23	1	56.70	0	0.00	56.40	1	2,390	0.04%
2022/11/21	0	0.00	2	57.15	57.30	-2	2,434	-0.08%
2022/11/16	0	0.00	5	55.96	56.00	-5	2,691	-0.19%
2022/11/15	4	55.80	0	0.00	55.40	4	2,716	0.15%
2022/11/14	3	56.23	4	57.20	56.10	-1	2,794	-0.04%
2022/11/11	0	0.00	1	55.80	56.00	-1	2,750	-0.04%
2022/11/09	0	0.00	2	55.55	55.80	-2	2,785	-0.07%
2022/11/08	0	0.00	2	55.80	55.40	-2	2,866	-0.07%
2022/11/07	1	55.80	1	56.40	55.60	0	2,889	0.00%
2022/11/03	0	0.00	2	53.75	54.70	-2	2,997	-0.07%
2022/10/28	0	0.00	1	51.50	50.50	-1	3,163	-0.03%
2022/10/27	0	0.00	2	50.60	50.80	-2	3,186	-0.06%
2022/10/26	3	48.52	0	0.00	48.10	3	3,182	0.09%
2022/10/18	0	0.00	1	52.20	52.10	-1	3,177	-0.03%
2022/10/17	1	50.60	0	0.00	51.30	1	3,179	0.03%
2022/10/14	1	51.50	1	52.20	51.30	0	3,179	0.00%
2022/10/13	3	51.50	0	0.00	50.20	3	3,180	0.09%
2022/10/12	1	54.50	0	0.00	53.70	1	3,134	0.03%
2022/10/11	1	55.10	3	55.80	54.70	-2	3,121	-0.06%
2022/10/07	0	0.00	2	57.35	57.10	-2	3,123	-0.06%
2022/10/06	4	56.45	5	56.60	57.10	-1	3,113	-0.03%
2022/10/05	0	0.00	1	57.60	57.40	-1	3,079	-0.03%
2022/10/04	6	56.10	7	56.79	56.10	-1	3,017	-0.03%
2022/10/03	3	57.67	2	57.25	55.80	1	2,939	0.03%
2022/09/30	1	55.80	1	57.20	58.00	0	2,897	0.00%
2022/09/29	5	56.58	10	56.93	56.60	-5	2,849	-0.18%
2022/09/28	10	57.41	7	57.60	54.30	3	2,772	0.11%
2022/09/27	13	58.28	10	57.62	59.10	3	2,616	0.11%
2022/09/26	1	56.20	1	56.60	56.20	0	2,513	0.00%
2022/09/23	7	58.43	2	58.20	57.70	5	2,494	0.20%
2022/09/22	2	58.25	2	58.25	58.00	0	2,450	0.00%
2022/09/21	0	0.00	1	57.30	57.30	-1	2,374	-0.04%
2022/09/20	9	57.36	5	57.42	56.60	4	2,332	0.17%
2022/09/19	0	0.00	1	56.10	56.80	-1	2,285	-0.04%
2022/09/15	0	0.00	10	55.10	55.00	-10	2,272	-0.44%
2022/09/12	11	55.85	1	56.30	55.90	10	2,358	0.42%
2022/09/07	1	53.30	0	0.00	53.40	1	2,380	0.04%
2022/09/06	1	54.30	1	54.60	54.50	0	2,385	0.00%
2022/09/05	2	57.00	0	0.00	56.20	2	2,393	0.08%
2022/09/01	0	0.00	1	55.70	55.70	-1	2,514	-0.04%
2022/08/29	0	0.00	1	55.10	56.40	-1	2,687	-0.04%
2022/08/26	1	58.10	2	57.90	57.50	-1	2,674	-0.04%
2022/08/25	2	58.05	2	58.45	58.00	0	2,682	0.00%
2022/08/24	10	59.01	7	58.90	57.80	3	2,703	0.11%
2022/08/23	3	58.47	2	58.35	59.70	1	2,570	0.04%
2022/08/19	3	59.20	1	58.70	57.50	2	2,564	0.08%
2022/08/17	1	57.70	1	58.30	58.20	0	2,481	0.00%
2022/08/16	0	0.00	2	58.60	57.80	-2	2,509	-0.08%
2022/08/15	3	58.30	3	58.33	58.60	0	2,567	0.00%
2022/08/11	0	0.00	2	56.50	55.70	-2	2,688	-0.07%
2022/08/10	5	57.50	4	57.18	57.10	1	2,939	0.03%
2022/08/09	3	56.70	3	57.13	57.80	0	3,168	0.00%
2022/08/08	0	0.00	1	55.70	56.10	-1	3,072	-0.03%
2022/08/05	0	0.00	13	54.70	55.30	-13	3,055	-0.43%
2022/08/04	12	53.68	1	53.50	53.50	11	3,020	0.36%
2022/08/03	1	54.90	22	55.17	54.90	-21	2,989	-0.70%
2022/08/02	1	54.20	2	54.15	54.10	-1	2,946	-0.03%
2022/07/29	1	53.50	2	53.85	54.10	-1	2,941	-0.03%
2022/07/28	1	52.40	3	52.73	53.00	-2	2,923	-0.07%
2022/07/27	2	53.55	2	53.60	53.60	0	2,942	0.00%
2022/07/26	2	53.55	2	53.15	53.10	0	2,939	0.00%
2022/07/25	0	0.00	1	54.60	54.20	-1	2,938	-0.03%
2022/07/22	1	54.60	4	54.93	54.50	-3	2,950	-0.10%
2022/07/21	1	53.10	1	53.90	54.30	0	2,947	0.00%
2022/07/20	2	54.45	4	54.38	53.40	-2	2,955	-0.07%
2022/07/18	2	54.20	3	54.00	54.20	-1	3,005	-0.03%
2022/07/15	3	53.27	1	53.80	54.00	2	2,998	0.07%
2022/07/14	1	52.10	2	52.85	53.00	-1	2,962	-0.03%
2022/07/12	1	50.90	1	51.20	51.10	0	2,939	0.00%
2022/07/11	2	53.25	2	52.85	52.20	0	2,930	0.00%
2022/07/08	2	53.00	4	52.50	53.00	-2	2,921	-0.07%
2022/07/06	4	50.48	10	51.29	50.20	-6	2,898	-0.21%
2022/07/04	4	50.53	2	50.30	50.30	2	2,887	0.07%
2022/06/30	1	52.50	1	51.00	51.00	0	2,862	0.00%
2022/06/29	1	52.70	1	52.50	52.70	0	2,848	0.00%
2022/06/28	4	53.08	3	52.83	52.70	1	2,840	0.04%
2022/06/27	4	53.45	8	53.48	53.50	-4	2,835	-0.14%
2022/06/24	1	53.30	9	53.03	53.20	-8	2,811	-0.28%
2022/06/23	7	50.87	2	51.30	51.20	5	2,755	0.18%
2022/06/22	4	52.23	4	51.23	50.70	0	2,742	0.00%
2022/06/21	1	50.80	0	0.00	51.40	1	2,683	0.04%
2022/06/20	0	0.00	22	50.76	50.30	-22	2,674	-0.82%
2022/06/16	4	52.95	2	52.20	52.20	2	2,639	0.08%
2022/06/15	26	53.71	5	53.38	53.20	21	2,600	0.81%
2022/06/14	2	52.75	9	52.50	53.80	-7	2,581	-0.27%
2022/06/13	2	54.15	0	0.00	53.50	2	2,543	0.08%
2022/06/10	5	57.32	1	57.70	56.90	4	2,476	0.16%
2022/06/09	11	58.22	10	57.95	59.00	1	2,386	0.04%
2022/06/08	5	57.56	10	57.55	57.00	-5	2,281	-0.22%
2022/06/07	3	56.20	2	56.40	56.30	1	2,184	0.05%
2022/06/06	12	56.50	0	0.00	56.10	12	2,170	0.55%
2022/06/02	3	56.60	4	56.98	57.10	-1	2,163	-0.05%
2022/06/01	2	57.25	1	57.60	57.10	1	2,135	0.05%
2022/05/31	2	56.80	6	57.05	57.40	-4	2,085	-0.19%
2022/05/30	4	56.55	1	56.70	56.90	3	2,063	0.15%
2022/05/27	3	55.30	5	55.38	55.80	-2	2,011	-0.10%
2022/05/26	2	54.05	1	53.50	53.50	1	1,955	0.05%
2022/05/25	2	53.90	2	54.15	54.20	0	1,939	0.00%
2022/05/24	5	54.22	5	54.38	54.00	0	1,926	0.00%
2022/05/23	18	55.31	1	55.40	54.70	17	1,872	0.91%
2022/05/20	7	56.60	26	56.65	56.90	-19	1,767	-1.07%
2022/05/19	4	55.45	5	56.42	57.30	-1	1,681	-0.06%
2022/05/18	5	57.12	16	56.79	57.30	-11	1,520	-0.72%
2022/05/17	8	55.58	21	55.88	55.80	-13	1,201	-1.08%
2022/05/16	1	51.80	2	52.15	52.40	-1	870	-0.11%
2022/05/13	1	51.50	7	51.66	51.60	-6	846	-0.71%
2022/05/12	2	50.65	2	50.65	50.20	0	830	0.00%
2022/05/11	1	50.60	0	0.00	50.80	1	824	0.12%
2022/05/04	1	53.10	5	53.44	52.60	-4	801	-0.50%
2022/05/03	1	52.30	3	52.93	52.70	-2	758	-0.26%
2022/04/29	1	51.70	0	0.00	51.60	1	757	0.13%
2022/04/28	1	52.70	2	53.35	52.00	-1	753	-0.13%
2022/04/27	55	52.10	55	52.33	52.20	0	733	0.00%
2022/04/26	3	53.33	2	53.60	53.20	1	712	0.14%
2022/04/25	2	52.80	3	52.77	52.50	-1	679	-0.15%
2022/04/22	1	51.60	5.3	53.15	53.00	-4.3	635	-0.68%
2022/04/20	0	0.00	1	50.10	50.70	-1	610	-0.17%
2022/04/18	0	49.83	0	49.78	49.60	0	704	0.00%
2022/04/14	0	0.00	2	50.70	50.80	-2	715	-0.28%
2022/04/13	0.1	50.10	5	50.00	50.00	-5	714	-0.69%
2022/04/12	3	49.40	3	49.60	49.50	0	713	0.00%
2022/04/08	0	0.00	1	50.60	50.90	-1	713	-0.14%
2022/03/29	0	0.00	2	52.70	52.50	-2	792	-0.25%
2022/03/28	1	51.90	0	0.00	52.00	1	794	0.13%
2022/03/24	0	0.00	1	52.80	52.70	-1	792	-0.13%
2022/03/23	0	0.00	2	53.00	52.70	-2	791	-0.25%
2022/03/22	0	0.00	2	52.65	52.70	-2	785	-0.25%
2022/03/21	0	0.00	1	52.20	51.90	-1	776	-0.13%
2022/03/16	2	49.60	0	0.00	49.70	2	801	0.25%
2022/03/15	1	49.70	0	0.00	49.65	1	808	0.12%
2022/03/14	0	0.00	3	50.10	50.30	-3	819	-0.37%
2022/03/10	0	0.00	1	50.70	51.00	-1	835	-0.12%
2022/03/09	1	50.00	0	0.00	49.90	1	840	0.12%
2022/03/08	1	50.00	0	0.00	49.70	1	845	0.12%
2022/03/07	1.3	51.59	1	50.90	51.00	0.3	836	0.04%
2022/03/04	0	0.00	5	52.60	52.40	-5	830	-0.60%
2022/03/03	18	53.81	12.1	53.23	53.20	5.9	840	0.70%
2022/03/02	0	0.00	1.1	53.51	53.60	-1.1	833	-0.13%
2022/03/01	0	0.00	2	52.30	52.40	-2	814	-0.25%
2022/02/24	1	51.00	1	52.40	51.00	0	822	0.00%
2022/02/21	9	52.90	1	53.00	53.00	8	857	0.93%
2022/02/18	0	0.00	2	51.60	52.40	-2	863	-0.23%
2022/02/17	2	51.80	0	0.00	51.60	2	902	0.22%
2022/02/16	0	0.00	4	51.88	51.40	-4	1,070	-0.37%
2022/02/15	0	0.00	1	51.30	50.90	-1	1,175	-0.09%
2022/02/14	3	51.17	1	51.20	51.00	2	1,261	0.16%
2022/02/11	0	0.00	2	51.90	52.20	-2	1,464	-0.14%
2022/02/10	2	51.50	1	52.10	52.10	1	1,719	0.06%
2022/02/08	0	0.00	3	50.87	51.20	-3	1,766	-0.17%
2022/02/07	2	49.98	5	49.97	50.20	-3	1,812	-0.17%
2022/01/26	1	49.70	0	0.00	49.50	1	1,846	0.05%
2022/01/25	0	0.00	5	50.10	50.10	-5	1,864	-0.27%
2022/01/24	2	50.25	1	50.50	50.50	1	1,887	0.05%
2022/01/21	0.2	51.50	0	0.00	51.20	0.2	1,891	0.01%
2022/01/20	1	51.90	62	51.81	51.80	-61	1,908	-3.20%
2022/01/19	0	0.00	1	52.10	51.90	-1	1,933	-0.05%
2022/01/18	11	52.20	3	52.27	52.00	8	1,945	0.41%
2022/01/17	0	0.00	6	51.80	51.80	-6	1,962	-0.31%
2022/01/14	6	51.78	2	51.60	51.70	4	1,967	0.20%
2022/01/13	1	52.00	1	52.10	52.00	0	1,969	0.00%
2022/01/12	3	52.17	0	0.00	52.40	3	1,967	0.15%
2022/01/11	6	53.42	15	53.47	52.60	-9	1,962	-0.46%
2022/01/10	1	52.30	0	0.00	52.20	1	1,900	0.05%
2022/01/07	2	52.25	0	0.00	52.30	2	1,936	0.10%
2022/01/06	2	52.10	2	52.05	52.10	0	1,933	0.00%
2022/01/05	2	52.35	0	0.00	52.20	2	1,943	0.10%
2022/01/04	3	52.13	1	52.20	52.20	2	1,946	0.10%
2022/01/03	1	52.40	0	0.00	52.30	1	1,943	0.05%
2021/12/30	0	0.00	3	53.07	52.80	-3	1,947	-0.15%
2021/12/29	21	52.71	0	0.00	52.40	21	1,946	1.08%
2021/12/27	0.3	53.10	3	53.03	52.80	-2.7	1,978	-0.14%
2021/12/24	35	53.39	13	53.90	53.40	22	1,988	1.11%
2021/12/23	1	52.10	2	52.10	52.20	-1	1,932	-0.05%
2021/12/21	0	0.00	1	51.50	51.60	-1	1,946	-0.05%
2021/12/17	6	51.52	6	51.60	51.30	0	1,972	0.00%
2021/12/16	2	52.05	4	51.75	51.60	-2	1,977	-0.10%
2021/12/14	1	51.50	0	0.00	51.40	1	1,984	0.05%
2021/12/13	16	52.66	0	0.00	52.50	16	1,978	0.81%
2021/12/06	0	0.00	1	51.30	51.30	-1	1,962	-0.05%
2021/12/03	2	51.65	1	51.50	51.50	1	1,966	0.05%
2021/12/02	1	51.30	0	0.00	51.20	1	1,979	0.05%
2021/11/30	2	51.75	5	51.90	51.80	-3	2,006	-0.15%
2021/11/29	0	0.00	1	52.00	51.40	-1	2,040	-0.05%
2021/11/26	6	52.08	0	0.00	52.30	6	2,044	0.29%
2021/11/25	1	52.90	1	52.90	52.80	0	2,041	0.00%
2021/11/24	1	53.00	1	53.30	53.30	0	2,065	0.00%
2021/11/23	2	53.20	2	53.10	53.00	0	2,172	0.00%
2021/11/22	1	53.60	1	52.90	53.20	0	2,177	0.00%
2021/11/19	3	52.83	0	0.00	52.80	3	2,204	0.14%
2021/11/18	9	53.17	21	53.59	53.10	-12	2,203	-0.54%
2021/11/17	1	53.50	5	53.80	53.60	-4	2,203	-0.18%
2021/11/16	11.2	53.48	12	53.52	53.20	-0.8	2,207	-0.04%
2021/11/15	26.2	54.87	10	54.68	54.10	16.2	2,186	0.74%
2021/11/12	14.3	57.12	7	56.91	57.90	7.3	2,056	0.35%
2021/11/11	11	56.95	53	56.78	56.70	-42	1,985	-2.12%
2021/11/10	24	57.90	12	57.94	58.50	12	1,950	0.62%
2021/11/09	49	57.17	22	56.60	57.10	27	1,784	1.51%
2021/11/08	2	52.30	0	0.00	52.60	2	1,559	0.13%
2021/11/05	7	52.83	1	52.60	52.60	6	1,586	0.38%
2021/11/04	6	53.53	0	0.00	53.20	6	1,623	0.37%
2021/11/03	1	55.20	5	55.12	54.60	-4	1,641	-0.24%
2021/11/02	36	55.86	5	54.14	54.10	31	1,653	1.88%
2021/11/01	1	56.50	2	57.00	56.50	-1	1,718	-0.06%
2021/10/29	2	56.20	2	56.20	56.20	0	1,753	0.00%
2021/10/28	2	56.15	5	56.40	55.70	-3	1,865	-0.16%
2021/10/27	0	0.00	1	55.30	55.90	-1	2,148	-0.05%
2021/10/26	2	55.25	1	55.50	54.90	1	2,232	0.04%
2021/10/22	0	0.00	2	54.50	54.20	-2	2,893	-0.07%
2021/10/21	2	54.30	1	55.10	54.20	1	3,575	0.03%
2021/10/19	1	55.20	0	0.00	55.00	1	4,526	0.02%
2021/10/18	1	54.30	2	54.95	54.70	-1	5,105	-0.02%
2021/10/15	1	55.50	5	54.48	55.40	-4	5,501	-0.07%
2021/10/14	0	0.00	3	52.40	52.20	-3	5,488	-0.05%
2021/10/13	1	52.10	0	0.00	52.30	1	5,511	0.02%
2021/10/12	2	53.30	0	0.00	53.20	2	5,551	0.04%
2021/10/08	1	53.60	0	0.00	53.00	1	5,576	0.02%
2021/10/07	0	0.00	2	53.10	53.20	-2	5,590	-0.04%
2021/10/04	2	52.55	1	53.00	52.20	1	5,679	0.02%
2021/10/01	1	52.00	3	52.00	51.80	-2	5,676	-0.04%
2021/09/28	4	54.13	2	54.40	54.50	2	5,745	0.03%
2021/09/27	1	54.90	4	54.85	54.90	-3	5,774	-0.05%
2021/09/23	3	53.27	0	0.00	52.90	3	6,082	0.05%
2021/09/17	1	54.00	0	0.00	54.00	1	6,267	0.02%
2021/09/16	1	54.10	0	0.00	54.10	1	6,290	0.02%
2021/09/15	5	54.40	1	54.50	54.00	4	6,302	0.06%
2021/09/09	0	0.00	1	55.50	55.70	-1	6,317	-0.02%
2021/09/08	3	53.57	3	54.10	54.10	0	6,323	0.00%
2021/09/07	0	0.00	3	54.00	53.60	-3	6,324	-0.05%
2021/09/06	1	56.20	1	55.00	55.10	0	6,311	0.00%
2021/09/03	0	0.00	1	57.20	57.20	-1	6,312	-0.02%
2021/09/02	4	57.70	7	58.03	57.20	-3	6,308	-0.05%
2021/09/01	2	57.00	0	0.00	57.20	2	6,278	0.03%
2021/08/31	1	56.40	1	57.00	56.40	0	6,265	0.00%
2021/08/30	1	56.70	1	57.00	56.70	0	6,266	0.00%
2021/08/27	14	59.05	11	58.67	57.80	3	6,250	0.05%
2021/08/26	4	56.23	0	0.00	56.50	4	6,143	0.07%
2021/08/25	0	0.00	9	56.44	56.60	-9	6,141	-0.15%
2021/08/24	2	53.90	2	54.10	54.00	0	6,116	0.00%
2021/08/23	0	0.00	3	54.10	54.70	-3	6,123	-0.05%
2021/08/20	7	52.74	9	52.74	52.10	-2	6,108	-0.03%
2021/08/19	6	54.12	1	53.50	53.20	5	6,093	0.08%
2021/08/18	3	54.90	1	54.60	56.00	2	6,077	0.03%
2021/08/17	8	53.98	0	0.00	53.80	8	6,067	0.13%
2021/08/16	2	53.20	3	53.00	53.00	-1	6,050	-0.02%
2021/08/13	0	0.00	1	55.30	55.30	-1	6,031	-0.02%
2021/08/12	4	56.58	0	0.00	56.30	4	6,009	0.07%
2021/08/11	5	57.04	1	56.80	56.70	4	6,012	0.07%
2021/08/10	2	56.90	2	58.25	56.70	0	6,010	0.00%
2021/08/09	5	58.54	7	58.11	57.50	-2	6,000	-0.03%
2021/08/06	30	60.17	10	60.16	59.80	20	5,984	0.33%
2021/08/05	18	60.54	15	60.34	59.70	3	6,010	0.05%
2021/08/04	8	62.55	0	0.00	62.00	8	6,023	0.13%
2021/08/03	8	65.03	8	65.05	65.50	0	6,053	0.00%
2021/08/02	11	64.59	38	63.74	63.50	-27	6,057	-0.45%
2021/07/30	17	69.40	2.5	69.40	69.40	14.5	5,802	0.25%
2021/07/29	27	78.04	30	78.51	77.10	-3	5,733	-0.05%
2021/07/28	72	75.87	23	77.44	77.90	49	5,494	0.89%
2021/07/27	46	80.36	45.3	81.15	77.00	0.7	5,265	0.01%
2021/07/26	98	79.36	66	80.33	82.20	32	4,742	0.67%
2021/07/23	42	75.60	21	75.81	77.00	21	4,248	0.49%
2021/07/22	57	75.29	26	75.52	75.80	31	4,078	0.76%
2021/07/21	43	70.14	19	70.54	72.20	24	3,686	0.65%
2021/07/20	1	65.70	6	65.70	65.70	-5	3,440	-0.15%
2021/07/16	1	67.70	0	0.00	67.50	1	3,521	0.03%
2021/07/14	1	65.10	2	65.00	65.20	-1	3,649	-0.03%
2021/07/13	2	67.50	0	0.00	66.00	2	3,689	0.05%
2021/07/12	9	66.70	2	67.10	66.80	7	3,677	0.19%
2021/07/09	0	0.00	1	65.80	65.70	-1	3,665	-0.03%
2021/07/08	1	66.20	2	66.35	65.60	-1	3,756	-0.03%
2021/07/07	3	65.23	2	65.45	65.00	1	3,861	0.03%
2021/07/06	0	0.00	18	66.02	65.70	-18	4,020	-0.45%
2021/07/05	0	0.00	1	66.60	66.70	-1	4,182	-0.02%
2021/07/02	2	65.50	7	65.87	66.10	-5	4,474	-0.11%
2021/07/01	8	65.70	3	66.17	65.50	5	4,712	0.11%
2021/06/30	22	68.41	34	67.60	68.60	-12	4,968	-0.24%
2021/06/29	25	64.87	21	65.41	66.70	4	4,998	0.08%
2021/06/25	1	62.00	1	61.10	61.10	0	4,869	0.00%
2021/06/22	0.1	61.00	0	0.00	60.90	0.1	4,954	0.00%
2021/06/21	2	61.00	0	0.00	61.20	2	4,972	0.04%
2021/06/18	1	62.30	6	62.55	62.50	-5	5,002	-0.10%
2021/06/17	12	62.13	1	62.30	62.30	11	5,042	0.22%
2021/06/16	0	0.00	1	61.80	61.30	-1	5,084	-0.02%
2021/06/15	0	0.00	13	61.28	61.20	-13	5,132	-0.25%
2021/06/09	0	0.00	3	62.00	61.60	-3	5,322	-0.06%
2021/06/08	0	0.00	5	61.70	61.20	-5	5,339	-0.09%
2021/06/07	10	60.65	0	0.00	61.60	10	5,388	0.19%
2021/06/04	5	60.74	1	60.70	60.70	4	5,398	0.07%
2021/06/01	0	0.00	1	63.00	63.50	-1	5,566	-0.02%
2021/05/28	0	0.00	1	61.30	61.50	-1	5,826	-0.02%
2021/05/27	2	60.60	0	0.00	60.40	2	6,157	0.03%
2021/05/26	1	60.90	1	61.00	60.90	0	6,201	0.00%
2021/05/24	1	58.80	12	59.54	60.00	-11	6,384	-0.17%
2021/05/21	1	58.90	1	59.40	59.40	0	6,407	0.00%
2021/05/19	13	56.92	25	56.50	58.00	-12	6,441	-0.19%
2021/05/18	4	55.00	6	55.90	57.30	-2	6,456	-0.03%
2021/05/17	3	53.60	8	53.78	52.10	-5	6,433	-0.08%
2021/05/14	2	57.75	2	56.40	56.40	0	6,384	0.00%
2021/05/13	3	55.83	4	56.95	57.20	-1	6,335	-0.02%
2021/05/12	17	57.82	11	57.87	57.60	6	6,266	0.10%
2021/05/11	2.1	59.60	5	60.96	60.30	-2.9	6,161	-0.05%
2021/05/10	11	63.82	24	64.12	62.70	-13	6,081	-0.21%
2021/05/07	25	66.30	18	66.41	67.20	7	5,963	0.12%
2021/05/06	7	64.51	6	64.58	64.50	1	5,923	0.02%
2021/05/05	4	64.95	4	65.30	64.10	0	5,898	0.00%
2021/05/04	7	63.82	1	65.20	63.60	6	5,893	0.10%
2021/05/03	28.2	69.50	16	67.69	67.60	12.2	5,840	0.21%
2021/04/29	47	75.73	9	76.02	74.40	38	5,694	0.67%
2021/04/28	14	75.21	13	75.46	75.80	1	5,531	0.02%
2021/04/27	28	75.58	101	75.52	75.60	-73	5,416	-1.35%	大賣/
2021/04/26	129	75.91	69	74.84	74.80	60	5,235	1.15%	大買/
2021/04/23	4	72.80	9	72.99	73.60	-5	5,088	-0.10%
2021/04/22	25	73.86	6	73.73	72.00	19	5,053	0.38%
2021/04/21	2	74.40	11	74.52	74.30	-9	4,974	-0.18%
2021/04/20	7	72.41	3	72.10	72.50	4	4,812	0.08%
2021/04/19	1	72.30	2	72.40	72.20	-1	4,774	-0.02%
2021/04/16	0	0.00	2	71.85	72.00	-2	4,720	-0.04%
2021/04/15	4	71.63	2	71.85	72.00	2	4,691	0.04%
2021/04/14	18.1	71.11	20	71.05	72.10	-1.9	4,664	-0.04%
2021/04/13	8.2	72.05	7	72.14	70.80	1.2	4,585	0.03%
2021/04/12	23	74.59	5	75.46	73.40	18	4,466	0.40%
2021/04/09	6	74.73	11	74.87	74.80	-5	4,286	-0.12%
2021/04/08	16.1	74.88	28	75.12	75.70	-11.9	4,101	-0.29%
2021/04/07	15	72.73	7	72.69	74.10	8	3,757	0.21%
2021/04/06	38	71.86	19	71.54	72.70	19	3,483	0.55%
2021/04/01	7	66.47	33	67.23	67.70	-26	3,128	-0.83%
2021/03/31	2	62.65	3	62.87	62.60	-1	2,872	-0.03%
2021/03/30	7	62.89	2	62.70	62.60	5	2,840	0.18%
2021/03/29	2	63.05	1	63.20	63.20	1	2,806	0.04%
2021/03/26	2	63.30	2	62.80	63.30	0	2,788	0.00%
2021/03/25	2	62.25	2	62.00	62.00	0	2,710	0.00%
2021/03/24	4	62.53	2	62.60	62.40	2	2,688	0.07%
2021/03/23	12	62.89	2	63.20	63.50	10	2,661	0.38%
2021/03/22	2	63.20	3	63.57	63.80	-1	2,618	-0.04%
2021/03/19	6	62.68	1	62.80	62.50	5	2,574	0.19%
2021/03/18	1	63.20	7	63.07	63.00	-6	2,522	-0.24%
2021/03/17	6	62.92	17	63.16	63.20	-11	2,487	-0.44%
2021/03/16	1	60.20	1	60.50	61.00	0	2,331	0.00%
2021/03/15	2	60.05	1	60.30	60.10	1	2,310	0.04%
2021/03/12	0	0.00	2	59.50	59.70	-2	2,282	-0.09%
2021/03/11	3	59.30	6	58.87	59.50	-3	2,272	-0.13%
2021/03/10	3	57.53	1	57.70	57.20	2	2,225	0.09%
2021/03/09	0	0.00	1	57.40	57.10	-1	2,217	-0.05%
2021/03/08	2	60.00	2	60.75	59.00	0	2,164	0.00%
2021/03/05	8	60.06	16	60.35	59.90	-8	2,114	-0.38%
2021/03/04	14	61.60	3	61.00	61.90	11	2,049	0.54%
2021/03/03	17	61.95	5	61.04	62.70	12	1,958	0.61%
2021/03/02	3	60.03	22	61.36	60.00	-19	1,768	-1.07%
2021/02/26	0	0.00	2	56.85	56.50	-2	1,434	-0.14%
2021/02/25	6	58.23	2	57.55	57.60	4	1,390	0.29%
2021/02/24	0	0.00	1	55.60	55.60	-1	1,227	-0.08%
2021/02/23	2	56.15	2	55.40	55.10	0	1,211	0.00%
2021/02/22	2	55.95	0	0.00	56.50	2	1,197	0.17%
2021/02/19	2	54.96	2	54.95	55.20	0	1,192	0.00%
2021/02/18	0	0.00	3.7	54.64	54.80	-3.7	1,247	-0.30%
2021/02/17	0	0.00	9	52.30	53.40	-9	1,204	-0.75%
2021/02/05	9	51.46	0.1	51.90	51.50	8.9	1,185	0.75%
2021/02/04	1	51.60	0.6	52.03	51.80	0.4	1,179	0.03%
2021/02/03	2	51.75	1.6	52.20	51.50	0.4	1,189	0.04%
2021/02/01	0	0.00	2	51.15	51.10	-2	1,192	-0.17%
2021/01/28	3	51.87	25.1	51.91	52.00	-22.1	1,169	-1.89%
2021/01/27	2	52.30	0.8	52.70	52.20	1.2	1,159	0.11%
2021/01/26	33	54.28	6.2	54.00	53.20	26.8	1,143	2.34%
2021/01/25	2.7	53.57	25.1	53.60	54.30	-22.3	1,058	-2.11%
2021/01/22	6	50.17	2.1	50.32	50.20	3.9	982	0.40%
2021/01/21	1	50.70	3	51.17	50.70	-2	962	-0.21%
2021/01/20	1	51.00	2.1	51.69	50.80	-1.1	955	-0.12%
2021/01/19	1	51.80	2.1	52.66	51.70	-1.1	934	-0.12%
2021/01/18	4	51.40	12.3	51.56	51.50	-8.3	920	-0.90%
2021/01/15	15	52.86	8.1	52.54	52.40	6.9	899	0.77%
2021/01/14	14	53.20	7	53.09	53.20	7	886	0.79%
2021/01/13	4	52.50	0	0.00	52.50	4	877	0.46%
2021/01/12	1	52.50	3	52.73	52.50	-2	872	-0.23%
2021/01/11	3	52.87	3	53.13	52.80	0	864	0.00%
2021/01/08	0.7	53.10	3	53.40	53.30	-2.3	860	-0.27%
2021/01/07	2.3	52.84	6	53.43	53.20	-3.7	851	-0.44%
2021/01/06	7	53.17	5.2	54.48	52.70	1.8	842	0.21%
2021/01/05	1	53.00	4	52.95	52.90	-3	811	-0.37%
2021/01/04	20	52.10	1.1	52.42	52.50	18.9	810	2.33%
2020/12/31	1	52.10	0.6	52.52	52.10	0.4	809	0.05%
2020/12/30	0	0.00	4.1	52.21	52.30	-4.1	812	-0.50%
2020/12/29	3	52.13	0	0.00	52.00	3	811	0.37%
2020/12/28	0	0.00	3.2	52.65	52.20	-3.2	809	-0.40%
2020/12/25	7	52.31	3.1	52.63	52.20	3.9	806	0.48%
2020/12/24	1	52.40	4	52.70	52.60	-3	805	-0.37%
2020/12/23	6	52.20	0.4	52.95	52.20	5.6	806	0.70%
2020/12/22	5	52.70	2.1	52.50	52.30	2.9	822	0.35%
2020/12/21	4	51.93	0	0.00	51.90	4	824	0.48%
2020/12/18	0	0.00	0	52.80	51.90	0	839	0.00%
2020/12/17	2	51.95	3.1	52.10	52.10	-1.1	860	-0.13%
2020/12/16	1	52.10	1.2	52.15	52.00	-0.2	873	-0.02%
2020/12/15	1	51.80	0.1	51.70	51.60	0.9	882	0.10%
2020/12/14	5	52.32	7	52.47	52.30	-2	895	-0.22%
2020/12/11	4	51.98	1	52.61	52.00	3	919	0.32%
2020/12/10	5	53.54	1.1	53.81	53.20	3.9	948	0.41%
2020/12/09	14	54.58	3.7	54.56	54.60	10.3	1,013	1.02%
2020/12/08	3	54.00	4	54.30	54.30	-1	1,064	-0.09%
2020/12/07	4	53.98	9	54.41	53.80	-5	1,104	-0.45%
2020/12/04	12	54.73	12	54.75	54.60	0	1,103	0.00%
2020/12/03	22	55.40	0	0.00	54.80	22	1,114	1.97%
2020/12/01	1	54.10	10	54.30	54.00	-9	1,101	-0.82%
2020/11/27	7	55.69	7	55.59	55.80	0	1,094	0.00%
2020/11/26	2	55.15	1	55.50	55.90	1	1,093	0.09%
2020/11/25	8	54.93	13	55.10	54.70	-5	1,087	-0.46%
2020/11/24	1	54.80	4	55.00	54.30	-3	1,089	-0.28%
2020/11/23	5	54.84	5	54.90	54.70	0	1,095	0.00%
2020/11/20	0	0.00	10	55.40	55.40	-10	1,130	-0.88%
2020/11/19	3	55.83	3	56.30	55.00	0	1,135	0.00%
2020/11/18	27	56.58	2	56.30	56.00	25	1,115	2.24%
2020/11/17	3	56.10	13	55.97	56.30	-10	1,087	-0.92%
2020/11/13	0	0.00	4	52.70	52.80	-4	1,108	-0.36%
2020/11/12	1	52.70	4	53.00	52.60	-3	1,144	-0.26%
2020/11/11	9	52.22	0	0.00	52.50	9	1,179	0.76%
2020/11/10	0	0.00	1	53.20	53.00	-1	1,184	-0.08%
2020/11/04	0	0.00	2	52.50	52.70	-2	1,229	-0.16%
2020/10/30	1	51.80	0	0.00	51.20	1	1,320	0.08%
2020/10/29	1	51.30	2	51.30	52.10	-1	1,354	-0.07%
2020/10/28	1	52.50	0	0.00	52.40	1	1,436	0.07%
2020/10/27	3	52.57	2	52.75	52.90	1	1,448	0.07%
2020/10/26	0	0.00	1	53.20	52.70	-1	1,518	-0.07%
2020/10/23	2	52.50	0	0.00	52.60	2	1,578	0.13%
2020/10/21	1	52.70	0	0.00	52.70	1	1,621	0.06%
2020/10/20	1	52.80	0	0.00	52.50	1	1,637	0.06%
2020/10/19	1	52.60	0	52.90	52.70	1	1,643	0.06%
2020/10/16	0	0.00	1	53.20	52.50	-1	1,657	-0.06%
2020/10/13	1	52.90	0	0.00	52.90	1	1,727	0.06%
2020/10/12	1	52.80	0	0.00	52.50	1	1,749	0.06%
2020/10/06	1	53.40	0	0.00	53.40	1	1,772	0.06%
2020/09/24	0	0.00	2	53.40	53.20	-2	1,951	-0.10%
2020/09/23	1	54.70	6	54.88	54.70	-5	1,958	-0.26%
2020/09/22	11.1	55.96	0	0.00	55.50	11.1	1,959	0.57%
2020/09/18	1	57.00	0	0.00	57.10	1	1,954	0.05%
2020/09/16	1	57.70	0	0.00	57.50	1	1,965	0.05%
2020/09/15	8	58.06	1	58.30	58.30	7	1,963	0.36%
2020/09/14	0	0.00	1	58.40	58.70	-1	1,952	-0.05%
2020/09/11	0.2	56.30	2	57.35	55.80	-1.8	1,897	-0.09%
2020/09/10	11	56.50	15	56.53	56.70	-4	1,863	-0.21%
2020/09/09	1	54.80	2	56.10	55.80	-1	1,839	-0.05%
2020/09/08	0	0.00	1	55.30	55.80	-1	1,855	-0.05%
2020/09/07	0	0.00	1	55.20	54.40	-1	1,902	-0.05%
2020/09/03	1	54.40	3	54.57	55.30	-2	1,972	-0.10%
2020/09/02	0	0.00	2	54.50	54.40	-2	1,995	-0.10%
2020/09/01	1	53.90	2	54.00	54.20	-1	2,032	-0.05%
2020/08/31	0	0.00	1	53.70	53.50	-1	2,114	-0.05%
2020/08/28	2	54.00	5	54.00	54.10	-3	2,239	-0.13%
2020/08/27	1	55.10	0	0.00	54.70	1	2,241	0.04%
2020/08/26	6	55.68	9	56.18	55.50	-3	2,240	-0.13%
2020/08/25	2	55.75	2	54.75	55.60	0	2,203	0.00%
2020/08/21	1	53.70	0	0.00	54.30	1	2,205	0.05%
2020/08/20	8	53.61	0	0.00	53.30	8	2,204	0.36%
2020/08/19	8	55.84	9	55.77	56.50	-1	2,175	-0.05%
2020/08/18	21	55.65	0	0.00	55.00	21	2,120	0.99%
2020/08/17	1	53.50	6	54.12	56.60	-5	2,130	-0.23%
2020/08/13	1	52.50	2	52.40	52.20	-1	2,146	-0.05%
2020/08/12	3	52.40	0	0.00	52.80	3	2,178	0.14%
2020/08/11	2	53.90	5	54.28	53.80	-3	2,172	-0.14%
2020/08/10	1	55.40	1	55.50	54.90	0	2,177	0.00%
2020/08/07	0	56.20	0	0.00	56.20	0	2,219	0.00%
2020/08/05	3	56.83	8	56.71	57.50	-5	2,246	-0.22%
2020/08/04	8	56.63	1	57.10	56.10	7	2,274	0.31%
2020/08/03	5	56.84	1	55.90	56.70	4	2,301	0.17%
2020/07/31	1	52.50	1	53.20	54.30	0	2,313	0.00%
2020/07/29	8	55.31	0	0.00	55.80	8	2,312	0.35%
2020/07/27	0	57.50	0	0.00	56.80	0	2,287	0.00%
2020/07/24	0	0.00	2	57.90	57.60	-2	2,327	-0.09%
2020/07/23	1	59.40	0	0.00	58.80	1	2,379	0.04%
2020/07/22	1.1	59.13	0	0.00	59.10	1.1	2,406	0.05%
2020/07/21	1	59.50	1	59.70	59.40	0	2,412	0.00%
2020/07/20	1	60.00	4	59.03	59.30	-3	2,429	-0.12%
2020/07/17	4	59.20	1	60.20	59.20	3	2,548	0.12%
2020/07/16	0	0.00	1	60.00	59.80	-1	2,574	-0.04%
2020/07/15	1	59.00	1	59.50	58.70	0	2,629	0.00%
2020/07/14	0.1	59.00	2	58.70	58.80	-1.9	2,648	-0.07%
2020/07/09	4	60.40	6	60.47	60.40	-2	2,702	-0.07%
2020/07/08	5	60.00	1	60.30	60.00	4	2,718	0.15%
2020/07/07	0	0.00	5	60.46	60.40	-5	2,714	-0.18%
2020/07/06	0	0.00	2	58.95	59.10	-2	2,708	-0.07%
2020/07/03	1	58.10	2	58.70	58.10	-1	2,722	-0.04%
2020/07/02	1	58.60	1	58.50	58.70	0	2,785	0.00%
2020/06/30	1	57.50	0.1	58.00	57.70	1	2,827	0.03%
2020/06/24	0	0.00	1	57.10	56.70	-1	2,925	-0.03%
2020/06/23	1	56.90	0	0.00	56.90	1	2,974	0.03%
2020/06/18	2	58.60	2	58.20	58.20	0	2,987	0.00%
2020/06/17	1	57.50	0	0.00	57.40	1	2,973	0.03%
2020/06/16	0	0.00	1	56.80	56.70	-1	2,985	-0.03%
2020/06/15	0	0.00	1	56.50	56.00	-1	3,010	-0.03%
2020/06/12	7	56.30	2	56.30	56.60	5	3,007	0.17%
2020/06/11	9	60.04	11	60.96	59.20	-2	2,973	-0.07%
2020/06/10	2	62.70	4	62.75	62.60	-2	2,939	-0.07%
2020/06/09	3	63.10	1	62.80	62.50	2	2,976	0.07%
2020/06/08	3	65.03	3	64.50	63.80	0	3,004	0.00%
2020/06/05	9	65.52	1	65.70	64.70	8	3,003	0.27%
2020/06/04	13	64.51	9	64.43	64.50	4	2,977	0.13%
2020/06/03	2	62.55	0	0.00	62.20	2	2,899	0.07%
2020/06/02	0	62.60	0	0.00	62.50	0	2,934	0.00%
2020/06/01	0	0.00	1	62.70	62.50	-1	2,988	-0.03%
2020/05/27	1	61.50	0	0.00	61.40	1	2,995	0.03%
2020/05/25	0	0.00	1	62.20	61.80	-1	3,003	-0.03%
2020/05/22	1	64.00	1	64.30	62.10	0	3,013	0.00%
2020/05/21	1	64.10	2	63.45	64.20	-1	2,979	-0.03%
2020/05/20	3	62.63	25	62.88	62.50	-22	2,944	-0.75%
2020/05/19	6.1	61.74	6	61.70	62.90	0.1	2,925	0.00%
2020/05/18	0	0.00	6	60.93	59.60	-6	2,891	-0.21%
2020/05/15	6	61.53	4	61.85	61.40	2	2,899	0.07%
2020/05/14	7	62.06	14	62.36	61.80	-7	2,902	-0.24%
2020/05/13	4	62.28	2	62.70	61.70	2	2,864	0.07%
2020/05/12	5	62.42	2	63.00	62.40	3	2,852	0.11%
2020/05/11	10	63.11	3	64.03	62.70	7	2,840	0.25%
2020/05/08	3	64.53	20	64.55	64.50	-17	2,759	-0.62%
2020/05/07	7	66.24	11	65.65	66.10	-4	2,703	-0.15%
2020/05/06	1	63.90	1	63.30	63.80	0	2,617	0.00%
2020/05/05	2	63.20	0	0.00	62.30	2	2,576	0.08%
2020/05/04	1	62.00	25	62.50	62.50	-24	2,572	-0.93%
2020/04/30	1	63.50	3	62.87	62.90	-2	2,565	-0.08%
2020/04/29	80	62.34	1	62.70	62.20	79	2,546	3.10%
2020/04/28	2	61.25	5	60.88	62.10	-3	2,525	-0.12%
2020/04/27	2	59.00	2	59.65	59.50	0	2,499	0.00%
2020/04/24	0	0.00	1	58.80	59.00	-1	2,479	-0.04%
2020/04/23	1	58.40	13	58.53	58.30	-12	2,465	-0.49%
2020/04/22	23	59.50	10	59.55	58.80	13	2,438	0.53%
2020/04/21	0	0.00	3	57.00	57.70	-3	2,300	-0.13%
2020/04/20	15	57.16	13	57.58	57.30	2	2,269	0.09%
2020/04/17	1	55.10	1	56.00	55.00	0	2,212	0.00%
2020/04/16	1	54.10	1	54.70	54.10	0	2,190	0.00%
2020/04/15	2	54.70	3	55.43	54.40	-1	2,208	-0.05%
2020/04/14	1	53.70	0	0.00	53.60	1	2,189	0.05%
2020/04/13	0	0.00	5	53.50	53.20	-5	2,197	-0.23%
2020/04/10	10	54.40	8	54.13	54.80	2	2,177	0.09%
2020/04/09	3	53.83	3	53.90	53.60	0	2,180	0.00%
2020/04/08	2	53.30	1	53.90	53.00	1	2,145	0.05%
2020/04/07	3	52.50	7	52.33	53.30	-4	2,122	-0.19%
2020/04/06	6	50.70	2	50.95	50.80	4	2,063	0.19%
2020/04/01	4	51.15	3	51.47	51.50	1	2,028	0.05%
2020/03/31	15	51.88	12	51.68	50.70	3	2,004	0.15%
2020/03/30	6	48.68	6	49.31	49.25	0	1,939	0.00%
2020/03/27	2	48.95	7	49.06	49.30	-5	1,909	-0.26%
2020/03/26	4	47.31	2	45.25	48.45	2	1,911	0.10%
2020/03/25	3	44.67	0	0.00	44.95	3	1,870	0.16%
2020/03/24	0	0.00	1	42.10	42.30	-1	1,852	-0.05%
2020/03/23	0	0.00	0	41.45	39.10	0	1,861	0.00%
2020/03/13	2	46.30	12	46.91	47.00	-10	1,994	-0.50%
2020/03/12	2	54.65	2	53.55	50.70	0	1,960	0.00%
2020/03/11	0	0.00	1	58.40	56.10	-1	1,924	-0.05%
2020/03/10	4	56.45	3	57.33	57.80	1	1,911	0.05%
2020/03/09	8	58.59	1	58.00	58.00	7	1,885	0.37%
2020/03/05	1	61.10	1	60.80	63.60	0	1,863	0.00%
2020/03/04	1	59.80	3	60.03	60.00	-2	1,804	-0.11%
2020/03/03	1.2	62.13	1	62.90	61.80	0.2	1,802	0.01%
2020/03/02	0.2	61.70	0	0.00	61.70	0.2	1,807	0.01%
2020/02/27	0	0.00	2	63.00	61.80	-2	1,833	-0.11%
2020/02/26	0	0.00	3	61.90	62.00	-3	1,806	-0.17%
2020/02/25	3	62.30	0	0.00	62.50	3	1,814	0.17%
2020/02/24	0	0.00	1	62.10	61.90	-1	1,819	-0.05%
2020/02/20	1	61.70	3	62.40	61.40	-2	1,878	-0.11%
2020/02/18	1	61.80	1	62.50	61.70	0	1,918	0.00%
2020/02/17	1	61.70	2	61.90	61.70	-1	1,935	-0.05%
2020/02/14	0	0.00	3	60.90	61.30	-3	1,963	-0.15%
2020/02/13	3	61.50	0	0.00	60.00	3	1,979	0.15%
2020/02/12	0	0.00	4	60.50	60.70	-4	2,076	-0.19%
2020/02/11	2	59.60	11	59.81	59.70	-9	2,157	-0.42%
2020/02/07	1	59.30	0	0.00	58.60	1	2,237	0.04%
2020/02/05	1	60.10	2	59.25	59.00	-1	2,350	-0.04%
2020/02/04	2	58.90	2	58.25	59.00	0	2,367	0.00%
2020/02/03	3	55.67	0	0.00	56.70	3	2,443	0.12%
2020/01/30	0	0.00	4	60.08	60.00	-4	2,614	-0.15%
2020/01/17	0	0.00	2	66.40	66.60	-2	2,768	-0.07%
2020/01/16	3	67.23	1	66.90	66.60	2	2,919	0.07%
2020/01/14	3	66.33	2	66.60	66.80	1	3,025	0.03%
2020/01/13	0	0.00	3	65.07	65.60	-3	3,302	-0.09%
2020/01/10	1	64.00	2	63.65	63.20	-1	3,585	-0.03%
2020/01/09	5	63.22	4	63.83	63.60	1	3,849	0.03%
2020/01/08	3	64.00	0	0.00	63.60	3	3,953	0.08%
2020/01/07	2	65.05	0	0.00	65.10	2	4,060	0.05%
2020/01/06	1	66.60	0	0.00	66.60	1	4,059	0.02%
2020/01/03	1	67.50	2	68.60	67.50	-1	4,060	-0.02%
2020/01/02	2	69.90	0	0.00	69.00	2	4,085	0.05%
2019/12/31	3	68.57	0	0.00	69.70	3	4,131	0.07%
2019/12/30	0	0.00	1	69.20	68.60	-1	4,162	-0.02%
2019/12/27	0	0.00	1	70.50	69.80	-1	4,148	-0.02%
2019/12/26	0	0.00	2	70.00	69.90	-2	4,184	-0.05%
2019/12/25	3	70.17	2	69.75	69.90	1	4,193	0.02%
2019/12/24	1	69.90	1	69.80	69.80	0	4,203	0.00%
2019/12/23	7	71.40	3	71.37	71.00	4	4,205	0.10%
2019/12/20	1	69.10	0	0.00	69.80	1	4,190	0.02%
2019/12/19	0	0.00	3	69.57	69.20	-3	4,205	-0.07%
2019/12/18	1	70.80	0	0.00	70.00	1	4,205	0.02%
2019/12/17	1	71.00	3	71.00	70.40	-2	4,210	-0.05%
2019/12/16	1	71.00	3	70.50	70.70	-2	4,245	-0.05%
2019/12/13	6	72.75	9	71.58	70.90	-3	4,400	-0.07%
2019/12/12	6	70.55	39	71.44	72.20	-33	4,316	-0.76%
2019/12/11	1	68.70	0	0.00	68.60	1	4,192	0.02%
2019/12/09	10	68.20	0	0.00	68.10	10	4,254	0.24%
2019/12/06	1	68.40	0	0.00	68.80	1	4,305	0.02%
2019/12/05	2	69.40	0	0.00	69.10	2	4,322	0.05%
2019/12/04	2	69.80	3	69.10	69.00	-1	4,357	-0.02%
2019/12/03	5	69.12	3	69.57	70.00	2	4,408	0.05%
2019/11/27	2	68.35	1	69.30	68.20	1	4,635	0.02%
2019/11/26	6	69.47	4	69.65	69.20	2	4,700	0.04%
2019/11/25	0	0.00	1	69.90	69.50	-1	4,706	-0.02%
2019/11/22	1	69.10	0	0.00	69.40	1	4,784	0.02%
2019/11/21	1	67.50	2	69.50	69.10	-1	4,870	-0.02%
2019/11/20	4	68.73	2	68.60	68.60	2	4,971	0.04%
2019/11/18	2	72.10	5	71.32	71.30	-3	5,222	-0.06%
2019/11/15	0	0.00	1	72.10	70.80	-1	5,438	-0.02%
2019/11/14	1	70.30	1	70.90	70.10	0	5,642	0.00%
2019/11/13	0	0.00	2	71.40	71.60	-2	5,843	-0.03%
2019/11/12	2	72.55	0	0.00	72.40	2	6,332	0.03%
2019/11/11	10	73.24	9	72.47	71.90	1	6,429	0.02%
2019/11/08	4.1	73.25	6	74.35	74.70	-1.9	6,465	-0.03%
2019/11/06	1	73.10	5	73.16	73.10	-4	6,484	-0.06%
2019/11/05	12	74.12	12	74.30	74.20	0	6,474	0.00%
2019/11/04	4	74.33	6	74.48	74.00	-2	6,483	-0.03%
2019/11/01	0	0.00	2	73.10	72.90	-2	6,467	-0.03%
2019/10/31	33	73.97	29	73.28	73.40	4	6,523	0.06%
2019/10/30	4	73.13	6	73.72	74.50	-2	6,505	-0.03%
2019/10/29	8	73.03	8	72.48	72.00	0	6,522	0.00%
2019/10/28	1	73.30	5	72.94	71.30	-4	6,445	-0.06%
2019/10/25	7	73.70	12	73.16	72.30	-5	6,411	-0.08%
2019/10/24	25	71.90	26	71.48	72.10	-1	6,326	-0.02%
2019/10/23	13	71.18	17	70.11	69.90	-4	6,273	-0.06%
2019/10/22	11	70.21	9	70.57	71.30	2	6,348	0.03%
2019/10/21	19	71.20	20	71.04	71.60	-1	6,355	-0.02%
2019/10/18	25	69.45	22	69.70	69.30	3	6,098	0.05%
2019/10/17	29	68.17	34	67.59	67.90	-5	5,836	-0.09%
2019/10/16	24	66.13	14	65.14	64.50	10	5,598	0.18%
2019/10/15	5	64.90	15	65.64	66.90	-10	5,570	-0.18%
2019/10/14	1	63.60	9	64.22	63.50	-8	5,490	-0.15%
2019/10/09	2	62.90	4	63.33	62.80	-2	5,562	-0.04%
2019/10/08	6	64.13	2	63.50	63.50	4	5,745	0.07%
2019/10/07	9	64.22	4	63.98	64.40	5	5,752	0.09%
2019/10/04	8	62.81	2	63.00	62.40	6	5,707	0.11%
2019/10/03	0	0.00	2	61.90	61.90	-2	5,668	-0.04%
2019/10/02	7	62.44	11	62.16	62.00	-4	5,723	-0.07%
2019/10/01	5	61.50	1	62.00	62.50	4	5,720	0.07%
2019/09/27	1	61.90	7	61.07	61.20	-6	5,727	-0.10%
2019/09/26	6	62.25	3	61.90	61.20	3	5,740	0.05%
2019/09/25	4	61.33	15	62.23	61.60	-11	5,780	-0.19%
2019/09/24	13	63.50	3	64.37	62.70	10	5,795	0.17%
2019/09/20	2	63.65	5	64.10	63.50	-3	5,924	-0.05%
2019/09/19	8	63.89	7	63.97	63.80	1	5,931	0.02%
2019/09/18	19	63.82	24	64.82	64.20	-5	5,915	-0.08%
2019/09/17	1	62.00	4	62.08	62.20	-3	5,763	-0.05%
2019/09/16	0	0.00	5	60.90	61.00	-5	5,769	-0.09%
2019/09/12	11	62.63	0	0.00	61.60	11	5,793	0.19%
2019/09/11	7	62.89	5	62.08	61.80	2	5,807	0.03%
2019/09/10	8	64.00	6	62.95	63.00	2	5,824	0.03%
2019/09/09	0	0.00	3	65.13	65.80	-3	5,824	-0.05%
2019/09/06	12	66.73	1	67.00	64.70	11	5,923	0.19%
2019/09/05	20	66.27	19	66.34	66.30	1	5,944	0.02%
2019/09/04	4	65.30	12	65.67	66.50	-8	5,888	-0.14%
2019/09/03	1	63.60	4	63.48	63.40	-3	5,787	-0.05%
2019/09/02	3	62.37	2	62.60	62.80	1	5,769	0.02%
2019/08/30	5	61.52	10	62.14	61.00	-5	5,774	-0.09%
2019/08/29	9	61.78	4	62.03	60.80	5	5,785	0.09%
2019/08/28	1	62.50	6	62.68	63.50	-5	5,738	-0.09%
2019/08/27	3	63.07	3	63.07	62.20	0	5,733	0.00%
2019/08/26	10	62.20	9	61.88	61.40	1	5,803	0.02%
2019/08/23	12	64.28	12	64.18	64.00	0	5,815	0.00%
2019/08/22	10	67.98	19	68.06	66.20	-9	5,755	-0.16%
2019/08/21	14	66.39	32	66.73	67.50	-18	5,599	-0.32%
2019/08/20	16	67.82	27	67.53	67.30	-11	5,471	-0.20%
2019/08/19	21	64.33	28	64.43	66.50	-7	5,276	-0.13%
2019/08/16	50	63.14	27	63.24	62.70	23	5,066	0.45%
2019/08/15	30	62.37	30	61.96	62.00	0	4,866	0.00%
2019/08/14	28	60.75	9	61.37	61.90	19	4,399	0.43%
2019/08/13	8	56.39	7	56.29	56.30	1	4,359	0.02%
2019/08/12	2	55.25	6	55.27	54.50	-4	4,340	-0.09%
2019/08/08	2	53.80	0	0.00	55.20	2	4,301	0.05%
2019/08/07	1	52.10	0	0.00	51.50	1	4,263	0.02%
2019/08/06	1	48.60	1	47.10	51.00	0	4,355	0.00%
2019/08/05	2	51.80	0	0.00	50.50	2	4,348	0.05%
2019/08/02	6	54.48	4	54.48	54.30	2	4,427	0.05%
2019/08/01	11	57.16	0	0.00	56.70	11	4,427	0.25%
2019/07/31	1	56.80	23	57.04	57.60	-22	4,381	-0.50%
2019/07/30	6	55.17	0	0.00	56.10	6	4,315	0.14%
2019/07/29	2	55.35	1	55.20	55.60	1	4,299	0.02%
2019/07/26	1	56.10	0	0.00	55.90	1	4,284	0.02%
2019/07/25	2	56.65	1	57.10	56.00	1	4,281	0.02%
2019/07/24	21	56.30	12	55.82	55.70	9	4,219	0.21%
2019/07/23	5	54.70	12	54.67	54.00	-7	4,120	-0.17%
2019/07/22	0	0.00	2	53.60	53.70	-2	4,089	-0.05%
2019/07/18	7	51.79	2	51.70	51.80	5	4,097	0.12%
2019/07/17	12	53.63	0	0.00	52.20	12	4,107	0.29%
2019/07/16	1	54.70	2	54.25	54.00	-1	4,053	-0.02%
2019/07/15	2	55.70	2	55.60	55.30	0	4,085	0.00%
2019/07/12	7	54.41	8	54.61	54.60	-1	4,194	-0.02%
2019/07/11	3	52.47	3	52.40	52.50	0	4,136	0.00%
2019/07/10	1	51.70	1	52.20	51.60	0	4,386	0.00%
2019/07/09	0	0.00	1	51.60	51.70	-1	4,551	-0.02%
2019/07/08	2	51.85	2	52.70	52.30	0	4,601	0.00%
2019/07/05	3	51.87	5	51.56	52.00	-2	4,673	-0.04%
2019/07/04	1	51.70	0	0.00	50.90	1	4,724	0.02%
2019/07/03	3	50.97	4	51.48	51.10	-1	4,752	-0.02%
2019/07/02	1	51.90	2	51.30	52.10	-1	4,779	-0.02%
2019/07/01	6	51.38	4	51.18	50.80	2	4,797	0.04%
2019/06/28	5	50.42	5	50.68	50.50	0	4,786	0.00%
2019/06/27	3	50.22	3	50.08	51.80	0	4,897	0.00%
2019/06/25	80	49.29	92	48.16	47.70	-12	4,950	-0.24%
2019/06/24	4	48.80	4	48.60	48.75	0	5,121	0.00%
2019/06/21	3	49.97	5	50.02	49.10	-2	5,282	-0.04%
2019/06/20	11	48.76	10	49.12	49.80	1	5,418	0.02%
2019/06/19	7	48.97	11	48.99	49.10	-4	5,512	-0.07%
2019/06/18	5	48.43	3	48.88	48.15	2	5,725	0.03%
2019/06/17	5	50.82	5	51.12	50.50	0	5,720	0.00%
2019/06/14	6	51.48	53	51.45	52.00	-47	5,793	-0.81%
2019/06/13	12	48.98	31	50.00	50.60	-19	5,805	-0.33%
2019/06/12	4	48.73	3	48.55	47.90	1	5,888	0.02%
2019/06/11	6	48.74	7	48.99	48.45	-1	5,927	-0.02%
2019/06/10	4	47.53	3	47.60	47.95	1	6,012	0.02%
2019/06/06	8	48.23	197	47.77	46.50	-189	6,081	-3.11%	大賣/鉅額交易
2019/06/05	1	48.05	2	48.65	49.20	-1	6,023	-0.02%
2019/06/04	3	49.22	11	49.91	48.80	-8	5,979	-0.13%
2019/06/03	7	49.14	6	50.10	49.35	1	5,972	0.02%
2019/05/31	9	49.26	16	49.46	50.40	-7	6,042	-0.12%
2019/05/30	46	47.08	7	47.09	48.95	39	5,967	0.65%
2019/05/29	97	44.81	5	44.35	45.90	92	5,931	1.55%
2019/05/28	87	43.17	7	43.39	44.10	80	5,910	1.35%
2019/05/27	0	0.00	2	43.35	43.35	-2	5,991	-0.03%
2019/05/24	9	44.19	1	44.60	43.20	8	6,025	0.13%
2019/05/23	1	42.95	2	43.58	43.95	-1	6,122	-0.02%
2019/05/22	10	43.42	0	0.00	43.25	10	6,137	0.16%
2019/05/21	2	43.10	1	42.25	43.00	1	6,179	0.02%
2019/05/20	1	42.25	1	42.85	42.60	0	6,152	0.00%
2019/05/17	6	47.18	5	46.52	43.90	1	6,153	0.02%
2019/05/16	4	48.56	0	0.00	48.00	4	6,167	0.06%
2019/05/15	3	48.83	1	49.00	48.90	2	6,413	0.03%
2019/05/14	7	47.78	0	0.00	47.45	7	6,428	0.11%
2019/05/13	7	51.34	0	0.00	50.50	7	6,365	0.11%
2019/05/10	48	53.52	12	52.43	53.10	36	6,349	0.57%
2019/05/09	4	54.65	5	54.38	54.60	-1	6,251	-0.02%
2019/05/08	3	53.17	3	53.37	53.20	0	6,249	0.00%
2019/05/07	2	51.70	4	52.50	53.50	-2	6,289	-0.03%
2019/05/06	1	52.50	0	0.00	51.50	1	6,431	0.02%
2019/05/03	3	54.87	2.1	55.69	54.40	0.9	6,668	0.01%
2019/05/02	0	0.00	3	55.03	55.30	-3	6,728	-0.04%
2019/04/30	3	54.43	3	54.43	54.30	0	6,783	0.00%
2019/04/26	2	53.95	2	55.00	53.80	0	7,015	0.00%
2019/04/25	1	55.70	0	0.00	56.10	1	7,085	0.01%
2019/04/24	5	56.84	4	56.58	55.50	1	7,278	0.01%
2019/04/23	1	53.70	135	53.93	54.40	-134	7,641	-1.75%	大賣/鉅額交易
2019/04/22	3	57.27	3	56.57	54.90	0	7,772	0.00%
2019/04/19	1	55.70	2	55.80	57.00	-1	7,754	-0.01%
2019/04/18	6	56.88	24	58.01	54.80	-18	7,811	-0.23%
2019/04/17	33	57.09	3	57.00	56.60	30	7,664	0.39%
2019/04/16	84	56.26	22	56.28	56.90	62	7,623	0.81%
2019/04/15	63.1	53.33	4	52.98	54.00	59.1	7,577	0.78%
2019/04/12	10	50.77	11	51.08	49.80	-1	7,455	-0.01%
2019/04/11	4	49.90	7	50.58	51.20	-3	7,538	-0.04%
2019/04/10	5	49.37	11	48.85	49.50	-6	7,419	-0.08%
2019/04/09	6	47.73	3	47.02	47.05	3	7,331	0.04%
2019/04/08	3	49.00	1	49.00	48.00	2	7,285	0.03%
2019/04/03	2	49.85	2	49.88	49.50	0	7,223	0.00%
2019/04/02	0	0.00	1	49.40	49.50	-1	7,154	-0.01%
2019/04/01	18	49.78	16	48.25	49.80	2	7,109	0.03%
2019/03/29	2	49.68	1.2	49.23	49.20	0.8	6,935	0.01%
2019/03/28	3	49.37	6	49.65	49.10	-3	6,885	-0.04%
2019/03/27	11	53.79	8	54.34	51.50	3	6,858	0.04%
2019/03/26	16	54.83	26	54.52	53.90	-10	6,670	-0.15%
2019/03/25	23	52.45	9	52.07	55.00	14	6,495	0.22%
2019/03/22	1	51.50	2	52.00	50.00	-1	6,357	-0.02%
2019/03/21	9	53.26	7	52.93	53.00	2	6,222	0.03%
2019/03/20	5	49.69	0	0.00	50.20	5	5,957	0.08%
2019/03/19	4	50.56	7	50.54	49.70	-3	5,946	-0.05%
2019/03/18	3	49.65	4	50.26	49.80	-1	5,809	-0.02%
2019/03/15	4	48.48	7	48.00	48.80	-3	5,673	-0.05%
2019/03/14	1	46.15	4	45.61	46.20	-3	5,524	-0.05%
2019/03/13	9	46.23	9	45.93	45.55	0	5,463	0.00%
2019/03/12	7	43.32	28	43.88	44.25	-21	5,335	-0.39%
2019/03/11	0	41.10	0	0.00	41.30	0	5,245	0.00%
2019/03/08	0	0.00	1	41.50	41.30	-1	5,277	-0.02%
2019/03/07	0	41.40	2	41.50	41.60	-2	5,277	-0.04%
2019/03/06	5	41.00	3	40.85	41.50	2	5,269	0.04%
2019/03/05	26	42.88	8	42.63	42.50	18	5,165	0.35%
2019/03/04	1	44.60	0	0.00	44.75	1	5,086	0.02%
2019/02/27	13	45.68	11	46.14	46.15	2	5,017	0.04%
2019/02/26	9	45.54	7	45.60	45.75	2	4,973	0.04%
2019/02/25	1	42.75	5	43.14	44.05	-4	4,877	-0.08%
2019/02/22	10	44.76	373	43.56	42.95	-363	4,834	-7.51%	大賣/鉅額交易
2019/02/21	67	46.90	33	46.52	46.60	34	4,780	0.71%
2019/02/20	55.2	46.93	8	47.09	47.20	47.2	4,789	0.99%
2019/02/19	37	45.89	12	45.57	45.85	25	4,711	0.53%
2019/02/18	16	47.13	37	46.65	46.25	-21	4,672	-0.45%
2019/02/15	156	48.55	78	48.23	48.00	78	4,586	1.70%	大買/
2019/02/14	20	48.25	23	49.62	50.20	-3	4,448	-0.07%
2019/02/13	5	45.54	7	45.95	46.25	-2	4,171	-0.05%
2019/02/12	7	46.15	1	46.30	45.10	6	4,094	0.15%
2019/02/11	2	44.48	7	44.10	45.25	-5	4,039	-0.12%
2019/01/30	5	44.97	1	45.15	44.65	4	4,003	0.10%
2019/01/29	6	45.55	7	45.09	45.20	-1	3,960	-0.03%
2019/01/28	0	0.00	3	45.52	44.70	-3	3,872	-0.08%
2019/01/25	6	44.19	17	44.15	45.20	-11	3,822	-0.29%
2019/01/24	11	45.32	27	45.35	44.25	-16	3,653	-0.44%
2019/01/23	6	46.87	16	46.14	47.00	-10	3,385	-0.30%
2019/01/22	5	45.59	6	45.43	46.30	-1	3,292	-0.03%
2019/01/21	6	45.60	25	44.94	45.80	-19	3,204	-0.59%
2019/01/18	116	44.82	15	45.05	45.60	101	3,115	3.24%	大買/鉅額交易
2019/01/17	10	43.42	25	43.30	43.90	-15	2,950	-0.51%
2019/01/16	28	43.67	14	43.52	44.50	14	2,847	0.49%
2019/01/15	116	41.61	18	41.89	43.10	98	2,635	3.72%	大買/
2019/01/14	10	39.41	15	39.39	40.05	-5	2,217	-0.23%
2019/01/11	3	38.00	7	37.90	38.20	-4	2,045	-0.20%
2019/01/10	14	38.46	10	38.52	37.95	4	2,023	0.20%
2019/01/09	4	37.40	4	37.26	37.00	0	1,899	0.00%
2019/01/08	0	0.00	5	36.78	37.95	-5	1,841	-0.27%
2019/01/07	26	36.66	26	37.05	36.00	0	1,749	0.00%
2019/01/04	2	34.28	5	34.36	34.55	-3	1,511	-0.20%
2019/01/03	3	34.28	15	34.41	34.15	-12	1,449	-0.83%
2019/01/02	3	32.25	9	32.28	32.25	-6	1,325	-0.45%
2018/12/28	0	0.00	1	31.45	31.20	-1	1,308	-0.08%
2018/12/27	2	31.05	4	31.20	31.05	-2	1,328	-0.15%
2018/12/26	0	0.00	6	30.90	30.85	-6	1,328	-0.45%
2018/12/25	1	30.80	4	30.95	30.80	-3	1,333	-0.23%
2018/12/24	6	31.55	6	31.75	31.90	0	1,327	0.00%
2018/12/21	0	0.00	4	31.56	31.50	-4	1,344	-0.30%
2018/12/20	4	32.21	22	31.74	31.00	-18	1,421	-1.27%
2018/12/19	0	0.00	3	31.22	31.30	-3	1,339	-0.22%
2018/12/17	5	31.13	5	30.85	30.85	0	1,328	0.00%
2018/12/14	0	0.00	1	30.60	30.60	-1	1,320	-0.08%
2018/12/13	0	0.00	3	30.75	30.60	-3	1,341	-0.22%
2018/12/12	27	30.65	38	30.59	30.45	-11	1,352	-0.81%
2018/12/10	12	29.78	0	0.00	28.60	12	1,374	0.87%
2018/12/07	7	29.21	5	29.32	29.50	2	1,451	0.14%
2018/12/05	0	28.90	0	0.00	28.90	0	1,500	0.00%
2018/12/04	1	30.40	6	30.08	29.55	-5	1,556	-0.32%
2018/12/03	8	29.99	6	29.88	30.00	2	1,564	0.13%
2018/11/30	5	29.20	6	28.96	29.30	-1	1,532	-0.07%
2018/11/29	0	0.00	1	29.00	28.60	-1	1,521	-0.07%
2018/11/28	1	27.35	1	27.60	27.75	0	1,492	0.00%
2018/11/26	0	0.00	5	27.05	26.90	-5	1,507	-0.33%
2018/11/21	10	27.43	4	27.30	27.45	6	1,576	0.38%
2018/11/20	4	28.21	3	28.28	27.70	1	1,583	0.06%
2018/11/19	0	0.00	8	27.49	27.55	-8	1,503	-0.53%
2018/11/16	3	25.20	0	0.00	25.05	3	1,466	0.20%
2018/11/13	0	0.00	2	23.80	24.40	-2	1,512	-0.13%
2018/11/12	2	24.93	1	25.55	24.70	1	1,542	0.06%
2018/11/08	2	25.58	0	0.00	25.15	2	1,647	0.12%
2018/11/01	6	25.88	2	25.85	25.85	4	1,975	0.20%
2018/10/31	1	24.85	7	24.96	25.35	-6	2,016	-0.30%
2018/10/30	0	0.00	21	23.88	24.30	-21	2,066	-1.02%
2018/10/29	4	24.15	0	0.00	23.85	4	2,292	0.17%
2018/10/25	6	24.99	22	25.08	24.55	-16	2,659	-0.60%
2018/10/23	1	25.55	2	25.60	25.75	-1	3,108	-0.03%
2018/10/22	4	26.40	2	26.60	26.55	2	3,322	0.06%
2018/10/18	7	26.21	5	26.77	26.20	2	3,492	0.06%
2018/10/17	3	27.12	1	27.00	26.75	2	3,488	0.06%
2018/10/16	0	0.00	1	25.40	25.50	-1	3,472	-0.03%
2018/10/15	2	25.20	1	25.40	25.15	1	3,482	0.03%
2018/10/12	2	24.68	13	24.70	24.95	-11	3,548	-0.31%
2018/10/11	1	25.35	0	0.00	25.35	1	3,661	0.03%
2018/10/09	13	28.20	0	0.00	28.15	13	3,657	0.36%
2018/10/08	0	0.00	2	29.65	29.85	-2	3,654	-0.05%
2018/10/04	0	0.00	1	31.80	31.40	-1	3,661	-0.03%
2018/10/03	1	32.05	0	0.00	32.05	1	3,668	0.03%
2018/10/02	2	32.90	2	33.40	32.40	0	3,666	0.00%
2018/10/01	1	33.30	1	33.30	33.20	0	3,673	0.00%
2018/09/28	7	32.94	1	33.00	32.55	6	3,679	0.16%
2018/09/27	13	33.39	27	33.37	33.20	-14	3,664	-0.38%
2018/09/26	0	0.00	4	32.00	32.00	-4	3,567	-0.11%
2018/09/25	3	31.50	1	30.65	31.50	2	3,565	0.06%
2018/09/21	2	30.95	1	30.90	31.00	1	3,587	0.03%
2018/09/20	1	30.55	1	30.60	30.65	0	3,717	0.00%
2018/09/19	54	31.70	56	31.35	31.20	-2	3,726	-0.05%
2018/09/18	35	31.37	25	31.37	31.35	10	3,699	0.27%
2018/09/17	2	32.15	0	0.00	32.00	2	3,704	0.05%
2018/09/14	16	32.96	7	33.01	32.90	9	3,691	0.24%
2018/09/13	0	0.00	15	31.73	32.60	-15	3,639	-0.41%
2018/09/12	8	30.71	1	30.30	30.30	7	3,550	0.20%
2018/09/11	2	31.13	1	31.10	31.25	1	3,518	0.03%
2018/09/10	10	31.58	8	32.65	31.50	2	3,504	0.06%
2018/09/07	2	35.08	1	36.00	35.00	1	3,447	0.03%
2018/09/06	8	36.96	0	0.00	36.75	8	3,438	0.23%
2018/09/05	3	37.63	4	37.75	37.50	-1	3,449	-0.03%
2018/09/03	4	37.55	0	0.00	37.10	4	3,490	0.11%
2018/08/31	1	37.60	0	0.00	38.10	1	3,495	0.03%
2018/08/30	1	38.15	1	38.30	38.05	0	3,533	0.00%
2018/08/29	3	37.68	1	37.80	37.90	2	3,562	0.06%
2018/08/28	10	37.76	9	38.63	38.50	1	3,616	0.03%
2018/08/27	1	36.30	0	0.00	37.25	1	3,660	0.03%
2018/08/24	1	36.50	0	0.00	36.45	1	3,667	0.03%
2018/08/22	2	37.40	14	37.60	37.35	-12	3,742	-0.32%
2018/08/21	2	36.70	0	0.00	36.80	2	3,792	0.05%
2018/08/20	1	36.55	0	0.00	36.30	1	3,828	0.03%
2018/08/17	5	38.00	0	0.00	37.05	5	3,838	0.13%
2018/08/16	2	37.75	2	37.45	37.65	0	3,845	0.00%
2018/08/15	6	38.78	1	38.00	37.95	5	3,928	0.13%
2018/08/14	2	40.23	0	0.00	40.40	2	4,081	0.05%
2018/08/13	6	39.73	4	40.60	41.35	2	4,062	0.05%
2018/08/10	1	41.40	101	41.47	40.55	-100	3,989	-2.51%	大賣/
2018/08/09	3	42.52	20	42.30	42.30	-17	3,965	-0.43%
2018/08/08	29	45.10	49	44.09	43.30	-20	3,899	-0.51%
2018/08/07	42	46.13	1	45.30	44.85	41	3,879	1.06%
2018/08/06	104	45.89	14	46.76	45.85	90	3,856	2.33%	大買/
2018/08/03	131	47.56	63	46.83	46.55	68	3,805	1.79%	大買/
2018/08/02	12	47.19	9	46.97	46.90	3	3,597	0.08%
2018/08/01	33	46.76	9	46.61	46.60	24	3,414	0.70%
2018/07/31	11	44.41	10	44.59	44.20	1	3,253	0.03%
2018/07/30	30	45.80	33	46.08	43.80	-3	3,231	-0.09%
2018/07/27	27	42.90	18	42.63	44.75	9	2,826	0.32%
2018/07/26	9	40.97	6	40.83	40.70	3	2,628	0.11%
2018/07/25	11	40.52	14	40.89	40.50	-3	2,637	-0.11%
2018/07/23	0	0.00	1	38.30	38.30	-1	2,593	-0.04%
2018/07/20	2	39.33	1	39.30	39.25	1	2,594	0.04%
2018/07/19	3	39.42	10	39.65	39.65	-7	2,602	-0.27%
2018/07/18	8	39.35	7	39.67	39.50	1	2,551	0.04%
2018/07/17	3	38.33	0	0.00	38.10	3	2,429	0.12%
2018/07/16	1	38.60	0	0.00	38.70	1	2,432	0.04%
2018/07/13	1	38.40	1	38.05	38.70	0	2,420	0.00%
2018/07/10	3	36.32	0	0.00	36.20	3	2,423	0.12%
2018/07/06	1	35.60	0	0.00	36.20	1	2,530	0.04%
2018/07/03	2	37.58	0	0.00	36.80	2	2,532	0.08%
2018/07/02	2	38.80	10	38.47	38.15	-8	2,536	-0.32%
2018/06/29	9	40.15	11	39.91	39.00	-2	2,535	-0.08%
2018/06/28	1	38.05	1	38.10	38.65	0	2,413	0.00%
2018/06/27	0	0.00	3	35.17	35.15	-3	2,437	-0.12%
2018/06/26	9	34.56	4	34.55	35.10	5	2,463	0.20%
2018/06/21	1	37.30	0	0.00	37.45	1	2,616	0.04%
2018/06/19	3	37.35	0	0.00	36.95	3	2,800	0.11%
2018/06/15	3	38.35	30	38.30	38.30	-27	2,842	-0.95%
2018/06/14	32	39.44	9	39.15	38.70	23	3,050	0.75%
2018/06/13	0	0.00	1	39.90	39.10	-1	3,198	-0.03%
2018/06/12	1	38.35	2	38.93	39.30	-1	3,228	-0.03%
2018/06/11	10	38.23	1	38.05	38.15	9	3,228	0.28%
2018/06/08	8	39.29	1	39.65	39.05	7	3,236	0.22%
2018/06/07	5	39.96	0	0.00	39.55	5	3,243	0.15%
2018/06/06	3	40.62	0	0.00	40.60	3	3,229	0.09%
2018/06/05	4	41.01	11	40.79	41.00	-7	3,252	-0.22%
2018/06/04	6	40.95	5	41.03	40.00	1	3,204	0.03%
2018/06/01	1	39.55	2	39.95	39.95	-1	3,147	-0.03%
2018/05/31	1	39.00	0	0.00	39.00	1	3,188	0.03%
2018/05/30	8	39.87	4	39.61	39.50	4	3,234	0.12%
2018/05/29	8	39.94	14	39.80	39.55	-6	3,229	-0.19%
2018/05/28	10	38.24	0	0.00	38.00	10	3,225	0.31%
2018/05/24	1	38.50	19	38.83	39.85	-18	3,271	-0.55%
2018/05/23	12	39.17	0	0.00	38.90	12	3,245	0.37%
2018/05/22	24	39.10	15	39.32	39.65	9	3,142	0.29%
2018/05/21	2	36.20	0	0.00	36.05	2	2,960	0.07%
2018/05/18	4	36.68	0	0.00	36.15	4	2,971	0.13%
2018/05/17	1	36.95	1	36.80	37.00	0	3,024	0.00%
2018/05/16	1	35.75	0	0.00	35.60	1	3,071	0.03%
2018/05/15	1	35.15	2	35.48	35.15	-1	3,102	-0.03%
2018/05/11	6	38.06	0	0.00	38.00	6	3,178	0.19%
2018/05/09	5	38.53	1	39.10	38.30	4	3,236	0.12%
2018/05/08	1	38.20	0	0.00	38.30	1	3,255	0.03%
2018/05/07	3	40.08	1	39.45	38.50	2	3,299	0.06%
2018/05/04	0	0.00	1	39.05	39.05	-1	3,399	-0.03%
2018/05/03	3	38.43	1	39.00	39.00	2	3,491	0.06%
2018/05/02	2	37.93	34	38.79	38.90	-32	3,596	-0.89%
2018/04/30	2	36.50	1	36.35	36.25	1	3,683	0.03%
2018/04/27	32	37.04	0	0.00	37.00	32	3,693	0.87%
2018/04/25	0	0.00	7	39.03	40.00	-7	3,779	-0.19%
2018/04/24	0	0.00	15	38.85	38.70	-15	3,943	-0.38%
2018/04/20	2	43.50	0	0.00	43.40	2	4,144	0.05%
2018/04/18	0	0.00	11	43.00	43.00	-11	4,394	-0.25%
2018/04/17	4	43.70	1	42.60	42.60	3	4,391	0.07%
2018/04/16	1	44.00	0	0.00	43.20	1	4,385	0.02%
2018/04/13	0	0.00	1	43.50	44.15	-1	4,394	-0.02%
2018/04/12	18	42.98	3	42.98	43.10	15	4,400	0.34%
2018/04/09	0	0.00	4	47.15	46.30	-4	4,516	-0.09%
2018/04/02	0	0.00	17	47.53	47.80	-17	4,513	-0.38%
2018/03/31	3	46.67	0	0.00	46.30	3	4,493	0.07%
2018/03/30	15	46.30	17	47.20	46.55	-2	4,506	-0.04%
2018/03/29	1	49.00	0	0.00	49.00	1	4,476	0.02%
2018/03/28	2	49.18	9	49.06	48.90	-7	4,498	-0.16%
2018/03/27	12	48.84	3	48.97	48.60	9	4,471	0.20%
2018/03/26	27	47.91	23	48.39	48.70	4	4,420	0.09%
2018/03/23	3	45.95	3	46.80	45.80	0	4,344	0.00%
2018/03/22	4	50.00	10	49.41	48.50	-6	4,244	-0.14%
2018/03/21	2	51.65	1	52.30	50.90	1	4,177	0.02%
2018/03/20	12	52.07	10	51.89	51.30	2	4,124	0.05%
2018/03/19	19	57.44	19	56.19	55.80	0	3,915	0.00%
2018/03/16	28	62.27	0	0.00	62.00	28	3,760	0.74%
2018/03/15	2	64.55	0	0.00	64.20	2	3,733	0.05%
2018/03/14	0	0.00	6	64.93	64.70	-6	3,741	-0.16%
2018/03/13	12	64.45	0	0.00	64.50	12	3,783	0.32%
2018/03/12	5	64.80	16	64.50	64.30	-11	3,835	-0.29%
2018/03/09	4	65.65	5	64.60	64.30	-1	3,829	-0.03%
2018/03/08	4	64.95	5	64.54	64.30	-1	3,836	-0.03%
2018/03/06	20	65.63	3	65.10	65.30	17	3,873	0.44%
2018/03/05	16	66.31	8	66.60	64.80	8	3,818	0.21%
2018/03/02	2	67.20	3	66.07	68.80	-1	3,762	-0.03%
2018/03/01	13	66.41	1	66.70	66.80	12	3,745	0.32%
2018/02/27	16	69.10	0	0.00	68.40	16	3,703	0.43%
2018/02/26	6	73.00	0	0.00	72.40	6	3,646	0.16%
2018/02/23	1	71.70	1	74.10	71.80	0	3,667	0.00%
2018/02/09	2	65.70	0	0.00	70.90	2	3,756	0.05%
2018/02/08	3	70.17	0	0.00	69.90	3	3,701	0.08%
2018/02/06	3	70.83	1	71.30	70.00	2	3,678	0.05%
2018/02/05	1	76.81	4	76.98	77.50	-3	3,647	-0.08%
2018/02/02	1	78.00	3	80.43	79.70	-2	3,656	-0.05%
2018/02/01	3	78.03	2	79.50	77.60	1	3,674	0.03%
2018/01/31	5	77.60	3	78.20	78.80	2	3,677	0.05%
2018/01/30	1	78.30	0	0.00	78.30	1	3,659	0.03%
2018/01/29	5	81.04	7	79.21	81.50	-2	3,632	-0.05%
2018/01/26	3	78.43	6	77.58	77.30	-3	3,524	-0.09%
2018/01/25	12	82.39	2	80.25	80.10	10	3,449	0.29%
2018/01/24	1	79.70	17	83.51	84.20	-16	3,395	-0.47%
2018/01/23	0	78.20	0	0.00	78.10	0	3,259	0.00%
2018/01/22	0	0.00	1	81.00	80.50	-1	3,244	-0.03%
2018/01/19	0	0.00	3	80.43	80.50	-3	3,235	-0.09%
2018/01/18	9	80.90	0	0.00	79.00	9	3,197	0.28%
2018/01/17	4	77.88	5	78.06	78.10	-1	3,054	-0.03%
2018/01/16	2	74.65	1	75.50	74.60	1	2,906	0.03%
2018/01/15	6	74.57	6	74.80	75.00	0	2,938	0.00%
2018/01/12	2	71.15	25	71.54	74.00	-23	2,944	-0.78%
2018/01/11	8	68.29	0	0.00	67.70	8	2,812	0.28%
2018/01/10	1	67.50	0	0.00	67.60	1	2,855	0.04%
2018/01/09	0	0.00	12	68.88	69.20	-12	3,111	-0.39%
2018/01/08	13	69.42	0	0.00	68.10	13	3,127	0.42%
2018/01/04	8	68.94	17	71.14	72.90	-9	3,177	-0.28%
2018/01/03	1	66.50	4	65.75	66.50	-3	3,098	-0.10%
2018/01/02	1	64.50	1	64.90	64.90	0	3,104	0.00%