良維 (6290)-國票-九鼎券商分點個股進出

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
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458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－國票-九鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-九鼎券商分點個股進出
國票-九鼎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
2024/11/21	0	0.00	2	72.30	72.60	-2	2,230	-0.09%
2024/11/20	0	0.00	2	71.40	71.30	-2	2,237	-0.09%
2024/11/13	30	73.40	0	0.00	73.00	30	2,312	1.30%
2024/11/12	7	72.66	2	73.70	73.40	5	2,326	0.21%
2024/11/11	7	72.89	20	73.24	73.40	-13	2,320	-0.56%
2024/11/08	2	81.00	2	79.30	78.60	0	2,257	0.00%
2024/11/07	2	80.10	2	80.90	80.60	0	2,239	0.00%
2024/11/06	21	78.58	1	79.40	79.40	20	2,231	0.90%
2024/11/05	52	77.61	0	0.00	77.60	52	2,241	2.32%
2024/10/30	4	78.60	0	0.00	78.50	4	2,352	0.17%
2024/10/29	2	79.60	0	0.00	79.50	2	2,343	0.09%
2024/10/28	2	81.90	0	0.00	80.60	2	2,325	0.09%
2024/10/25	0	0.00	1	82.10	81.90	-1	2,321	-0.04%
2024/10/24	100	81.40	55	81.44	80.20	45	2,329	1.93%
2024/10/23	0	0.00	1	82.00	82.00	-1	2,342	-0.04%
2024/10/22	0	0.00	4	81.15	81.40	-4	2,386	-0.17%
2024/10/21	1	79.80	0	0.00	80.90	1	2,433	0.04%
2024/10/18	15	80.49	1	80.80	79.90	14	2,496	0.56%
2024/10/17	11	81.62	2	82.25	81.90	9	2,532	0.36%
2024/10/16	55	82.21	0	0.00	82.00	55	2,590	2.12%
2024/10/11	7	84.96	2	85.60	85.40	5	2,781	0.18%
2024/10/09	0	0.00	1	81.80	82.10	-1	2,727	-0.04%
2024/10/08	1	81.10	3	81.47	81.90	-2	2,757	-0.07%
2024/10/07	1	82.50	1	81.50	81.10	0	2,821	0.00%
2024/10/04	1.2	82.00	0	0.00	81.00	1.2	2,917	0.04%
2024/10/01	2	83.10	1	81.80	83.40	1	2,958	0.03%
2024/09/30	0	0.00	3	82.57	82.40	-3	2,996	-0.10%
2024/09/26	0.2	83.70	0	0.00	82.70	0.2	3,135	0.01%
2024/09/25	22	83.56	0	0.00	83.50	22	3,316	0.66%
2024/09/24	4	82.85	0	0.00	82.70	4	3,477	0.12%
2024/09/23	3	83.53	1	82.90	83.40	2	3,511	0.06%
2024/09/20	86	83.82	5	83.52	83.10	81	3,522	2.30%
2024/09/19	3	84.53	1	84.40	84.40	2	3,554	0.06%
2024/09/18	0	0.00	3	86.60	85.40	-3	3,611	-0.08%
2024/09/16	4	87.55	3	87.20	86.50	1	3,716	0.03%
2024/09/13	2	87.80	17	87.82	88.10	-15	3,744	-0.40%
2024/09/12	5	87.66	2	88.20	88.00	3	3,959	0.08%
2024/09/11	0	0.00	2	87.70	86.30	-2	4,087	-0.05%
2024/09/10	6	87.70	1	87.20	86.10	5	4,257	0.12%
2024/09/09	1	85.30	1	85.10	86.50	0	4,315	0.00%
2024/09/06	3.2	85.06	2	84.65	85.00	1.2	4,466	0.03%
2024/09/05	1	84.20	4	85.90	84.10	-3	4,593	-0.07%
2024/09/04	1	85.70	0	0.00	84.70	1	4,752	0.02%
2024/09/03	3	87.67	1	88.30	88.10	2	4,862	0.04%
2024/09/02	3	87.50	1	87.00	86.90	2	5,230	0.04%
2024/08/30	4	87.98	0	0.00	87.20	4	5,246	0.08%
2024/08/29	1	83.80	0	0.00	84.30	1	5,219	0.02%
2024/08/27	3	85.20	1	85.80	85.60	2	5,425	0.04%
2024/08/26	1	84.30	0	0.00	83.00	1	5,751	0.02%
2024/08/23	2	83.05	0	0.00	83.50	2	5,814	0.03%
2024/08/21	0	0.00	2	84.45	83.80	-2	5,885	-0.03%
2024/08/20	1	85.00	7	84.83	84.60	-6	5,913	-0.10%
2024/08/19	3	85.03	2	85.16	84.70	1	5,933	0.02%
2024/08/16	5	82.86	0	0.00	82.70	5	5,952	0.08%
2024/08/15	1.5	81.23	2	81.00	81.00	-0.5	5,985	-0.01%
2024/08/14	1.5	81.40	2	82.10	81.70	-0.5	6,009	-0.01%
2024/08/13	0	0.00	3	82.00	81.90	-3	6,012	-0.05%
2024/08/12	5	81.20	10	81.13	80.40	-5	6,050	-0.08%
2024/08/09	1	79.10	0	0.00	79.40	1	6,091	0.02%
2024/08/08	0.2	77.00	0	0.00	76.60	0.2	6,092	0.00%
2024/08/07	1	77.20	1	77.70	77.80	0	6,124	0.00%
2024/08/06	1	72.60	4	71.15	71.80	-3	6,160	-0.05%
2024/08/02	2	82.20	0	0.00	80.30	2	6,173	0.03%
2024/08/01	0	0.00	4	83.15	83.10	-4	6,317	-0.06%
2024/07/31	1	82.00	0	0.00	81.50	1	6,425	0.02%
2024/07/30	6	80.67	0	0.00	82.30	6	6,507	0.09%
2024/07/26	7	82.53	0	0.00	82.30	7	6,669	0.10%
2024/07/23	2	85.20	2	85.55	87.30	0	6,837	0.00%
2024/07/22	4	85.00	3	84.33	84.30	1	6,839	0.01%
2024/07/19	1	88.10	2	87.70	87.50	-1	6,808	-0.01%
2024/07/18	0	0.00	2	90.55	90.60	-2	6,807	-0.03%
2024/07/17	14.1	93.61	2	94.40	92.80	12.1	6,753	0.18%
2024/07/16	5	93.28	0	0.00	93.30	5	6,758	0.07%
2024/07/15	15.1	93.99	11	94.76	93.40	4.1	6,800	0.06%
2024/07/12	2	90.60	1	91.30	91.90	1	6,672	0.01%
2024/07/11	3	91.23	1	91.40	90.60	2	6,757	0.03%
2024/07/10	1	92.50	1	92.20	92.30	0	6,986	0.00%
2024/07/09	3	90.40	0	0.00	90.70	3	7,266	0.04%
2024/07/08	4	92.80	1	91.30	91.00	3	7,712	0.04%
2024/07/05	3	91.90	3	92.80	92.10	0	7,946	0.00%
2024/07/04	1	92.00	0	0.00	91.60	1	8,139	0.01%
2024/07/03	3	92.53	2	92.40	92.20	1	8,150	0.01%
2024/07/02	6	91.90	3	93.33	93.10	3	8,161	0.04%
2024/07/01	18	92.71	4	92.23	91.90	14	8,084	0.17%
2024/06/28	1	91.90	2	91.05	91.70	-1	7,924	-0.01%
2024/06/26	1	88.90	2	90.30	88.90	-1	7,811	-0.01%
2024/06/25	11	87.49	0	0.00	89.90	11	7,884	0.14%
2024/06/24	3	89.83	10	90.50	87.60	-7	8,028	-0.09%
2024/06/21	1	91.80	7	92.16	91.40	-6	8,247	-0.07%
2024/06/20	1	90.30	19	90.34	90.30	-18	8,321	-0.22%
2024/06/19	16	89.61	19	91.19	89.10	-3	8,291	-0.04%
2024/06/18	1	89.90	2	91.70	91.20	-1	8,158	-0.01%
2024/06/17	11	89.04	6	91.58	90.40	5	8,120	0.06%
2024/06/14	9	87.07	12	85.08	87.90	-3	8,112	-0.04%
2024/06/13	7	84.96	0	0.00	83.70	7	8,182	0.09%
2024/06/12	2	88.69	0	0.00	87.60	2	8,078	0.02%
2024/06/11	4	89.30	15	89.70	90.00	-11	8,024	-0.14%
2024/06/07	1	88.20	2	88.30	88.50	-1	7,963	-0.01%
2024/06/06	4	87.63	25.3	87.49	88.40	-21.3	8,054	-0.26%
2024/06/05	1	83.30	0	0.00	83.20	1	7,687	0.01%
2024/06/04	1	82.70	1	82.50	81.90	0	7,855	0.00%
2024/06/03	1	83.20	5	83.02	82.70	-4	8,005	-0.05%
2024/05/31	3.1	80.66	1	82.80	79.90	2.1	8,227	0.02%
2024/05/30	7.3	83.00	4	84.25	81.20	3.3	8,428	0.04%
2024/05/29	1	79.80	3	80.50	80.40	-2	8,467	-0.02%
2024/05/28	10	79.00	10	79.40	79.40	0	8,817	0.00%
2024/05/27	0	0.00	41	80.06	79.80	-41	9,265	-0.44%
2024/05/24	1	79.70	4	79.88	79.50	-3	9,554	-0.03%
2024/05/23	12	78.14	8	78.50	77.80	4	9,938	0.04%
2024/05/22	0	0.00	9	80.12	79.50	-9	10,380	-0.09%
2024/05/21	1	77.20	25	77.78	78.80	-24	10,510	-0.23%
2024/05/20	3	77.93	0	0.00	77.40	3	11,090	0.03%
2024/05/17	2	77.75	0	0.00	78.10	2	11,484	0.02%
2024/05/16	3	77.53	2	78.20	78.20	1	11,869	0.01%
2024/05/15	4	78.25	3	77.80	77.80	1	12,010	0.01%
2024/05/10	1	77.80	4	79.43	80.20	-3	12,313	-0.02%
2024/05/09	0	0.00	1	80.40	78.50	-1	12,257	-0.01%
2024/05/08	4	78.63	8	79.43	78.90	-4	12,211	-0.03%
2024/05/07	30	79.69	26	79.85	79.40	4	12,143	0.03%
2024/05/06	24	78.24	1	76.70	76.70	23	12,002	0.19%
2024/05/03	6	78.68	2	79.55	77.90	4	11,937	0.03%
2024/05/02	13	79.02	2	79.95	80.80	11	11,850	0.09%
2024/04/30	12	78.68	3	78.20	78.60	9	11,784	0.08%
2024/04/29	13	80.98	2	80.60	80.60	11	11,664	0.09%
2024/04/26	1	85.88	2	84.40	84.40	-1	11,483	-0.01%
2024/04/25	2	87.80	0	0.00	87.70	2	11,444	0.02%
2024/04/24	5	88.84	0	0.00	88.90	5	11,432	0.04%
2024/04/23	1	83.60	1	85.70	85.70	0	11,364	0.00%
2024/04/22	0	0.00	1	85.40	84.00	-1	11,321	-0.01%
2024/04/19	12	88.73	3	88.30	88.20	9	11,250	0.08%
2024/04/18	86	94.57	10	94.70	92.70	76	11,165	0.68%
2024/04/17	12	96.81	1.2	98.63	94.60	10.8	11,110	0.10%
2024/04/16	4	99.68	2	93.90	95.30	2	10,993	0.02%
2024/04/15	2.1	106.25	2	105.00	103.00	0.1	10,764	0.00%
2024/04/12	16	100.82	31	103.22	105.50	-15	10,462	-0.14%
2024/04/11	4.2	100.45	68	97.13	100.00	-63.8	10,027	-0.64%
2024/04/10	2	96.20	47	95.90	96.90	-45	9,887	-0.46%
2024/04/09	62	93.76	12	92.96	91.90	50	9,666	0.52%
2024/04/08	30	91.93	4	93.50	92.50	26	9,649	0.27%
2024/04/03	0	0.00	2	90.30	90.30	-2	9,592	-0.02%
2024/04/02	7	90.26	8	92.04	90.30	-1	9,599	-0.01%
2024/04/01	8	91.90	9	91.29	91.90	-1	9,578	-0.01%
2024/03/29	9	89.34	28	90.26	90.40	-19	9,612	-0.20%
2024/03/28	26	91.16	6	90.20	90.20	20	9,614	0.21%
2024/03/27	35	93.94	13	92.47	92.60	22	9,517	0.23%
2024/03/26	29	93.97	10	96.13	90.50	19	9,300	0.20%
2024/03/25	6	99.70	45	99.08	100.50	-39	8,985	-0.43%
2024/03/22	9	94.80	5	95.80	95.80	4	8,810	0.05%
2024/03/21	4	94.35	5	95.10	95.50	-1	8,790	-0.01%
2024/03/20	6	94.93	12	94.00	93.70	-6	8,748	-0.07%
2024/03/19	8	95.71	50	94.84	95.30	-42	8,778	-0.48%
2024/03/18	3	92.77	26	93.29	94.50	-23	8,682	-0.26%
2024/03/15	2	89.95	1	88.20	88.20	1	8,610	0.01%
2024/03/14	33	88.30	42	89.91	90.30	-9	8,660	-0.10%
2024/03/13	46	88.69	78	88.00	89.70	-32	8,588	-0.37%
2024/03/12	116	88.75	115	89.45	90.70	1	8,462	0.01%	大買/大賣/
2024/03/11	3	86.97	8	87.40	86.60	-5	8,207	-0.06%
2024/03/08	18	88.19	11	88.94	86.80	7	8,149	0.09%
2024/03/07	18	92.77	45	91.72	90.80	-27	7,935	-0.34%
2024/03/06	51	95.49	39	97.03	95.40	12	7,726	0.16%
2024/03/05	30	95.01	36	94.90	92.80	-6	7,400	-0.08%
2024/03/04	84	94.92	52	94.52	93.20	32	7,097	0.45%
2024/03/01	57	101.78	50	101.55	101.00	7	6,708	0.10%
2024/02/29	25	91.55	31	96.40	99.40	-6	6,317	-0.09%
2024/02/27	123	89.01	57	89.47	90.40	66	5,869	1.12%	大買/
2024/02/26	10	89.47	22	89.73	89.00	-12	5,572	-0.22%
2024/02/23	17	86.06	17	86.06	88.80	0	5,168	0.00%
2024/02/22	66	82.28	43	82.34	81.50	23	4,731	0.49%
2024/02/21	79	82.17	68	81.55	81.30	11	4,633	0.24%
2024/02/20	3	77.97	7	77.79	78.90	-4	4,054	-0.10%
2024/02/19	17	76.13	20	76.41	74.90	-3	3,753	-0.08%
2024/02/16	2	72.40	10	70.79	70.80	-8	3,510	-0.23%
2024/02/15	15	70.13	81	68.43	70.90	-66	3,357	-1.97%
2024/02/05	2	66.90	18	66.50	66.70	-16	3,386	-0.47%
2024/02/02	3	65.93	1	65.70	65.40	2	3,491	0.06%
2024/02/01	0	0.00	2	64.70	64.70	-2	3,544	-0.06%
2024/01/29	0	0.00	3	64.93	65.00	-3	3,978	-0.08%
2024/01/26	11	64.57	26	64.45	64.30	-15	4,007	-0.37%
2024/01/25	0	0.00	1	63.90	63.50	-1	4,028	-0.02%
2024/01/24	1	64.00	0	0.00	63.90	1	4,085	0.02%
2024/01/22	0	0.00	14.1	63.52	63.80	-14.1	4,290	-0.33%
2024/01/19	0	0.00	2	62.95	63.20	-2	4,406	-0.05%
2024/01/18	0	0.00	2	61.60	61.90	-2	4,654	-0.04%
2024/01/17	2	62.05	1.2	61.92	61.80	0.8	4,860	0.02%
2024/01/16	2	62.60	0.3	62.30	62.70	1.7	4,888	0.03%
2024/01/15	1	62.60	5	62.78	62.60	-4	4,996	-0.08%
2024/01/12	2	62.00	5	62.00	62.00	-3	5,098	-0.06%
2024/01/11	24	62.05	9	62.64	62.90	15	5,127	0.29%
2024/01/10	2	62.40	4	62.00	61.80	-2	5,158	-0.04%
2024/01/09	23	62.21	4	62.45	62.30	19	5,239	0.36%
2024/01/08	2	63.45	2	63.30	63.20	0	5,257	0.00%
2024/01/05	7.3	64.04	11	64.07	63.30	-3.7	5,325	-0.07%
2024/01/04	12.2	65.38	21	65.31	65.00	-8.8	5,311	-0.17%
2024/01/03	1	64.50	0	0.00	65.50	1	5,187	0.02%
2024/01/02	5	65.80	6	65.78	65.50	-1	5,241	-0.02%
2023/12/29	10	65.00	1	64.80	64.90	9	5,195	0.17%
2023/12/28	41	65.56	2	65.55	65.10	39	5,195	0.75%
2023/12/27	1	64.80	5	65.18	64.80	-4	5,197	-0.08%
2023/12/26	18	65.19	28	65.52	65.30	-10	5,220	-0.19%
2023/12/25	2	64.70	8	64.90	65.10	-6	5,170	-0.12%
2023/12/22	3	62.97	2	63.10	62.60	1	5,094	0.02%
2023/12/21	10	63.28	0.1	63.60	63.20	9.9	5,092	0.19%
2023/12/20	2	64.05	0	0.00	64.10	2	5,153	0.04%
2023/12/19	0	0.00	2	63.90	64.00	-2	5,148	-0.04%
2023/12/18	1	64.50	0	0.00	64.50	1	5,125	0.02%
2023/12/15	3	65.13	4	65.20	65.20	-1	5,095	-0.02%
2023/12/14	26	65.83	14	65.96	65.70	12	5,046	0.24%
2023/12/13	15	64.31	6	65.18	65.20	9	4,892	0.18%
2023/12/12	4	64.53	14	64.76	63.70	-10	4,786	-0.21%
2023/12/11	9	64.16	4	64.68	64.60	5	4,686	0.11%
2023/12/08	0	0.00	2	61.80	62.30	-2	4,564	-0.04%
2023/12/06	1	61.80	0	0.00	62.00	1	4,555	0.02%
2023/12/05	1	61.80	0	0.00	61.80	1	4,559	0.02%
2023/12/04	2	62.40	1	62.50	62.30	1	4,552	0.02%
2023/12/01	0	0.00	3	62.43	62.30	-3	4,543	-0.07%
2023/11/29	4	62.20	2	62.70	62.70	2	4,519	0.04%
2023/11/28	21	61.70	0	0.00	61.90	21	4,517	0.46%
2023/11/27	4	60.98	2.2	61.34	60.90	1.9	4,509	0.04%
2023/11/24	2	62.25	0	0.00	61.60	2	4,476	0.04%
2023/11/22	3	63.30	6	63.10	63.10	-3	4,393	-0.07%
2023/11/21	4	62.75	1	62.90	62.90	3	4,377	0.07%
2023/11/20	5	62.72	2	62.40	62.40	3	4,337	0.07%
2023/11/17	4	63.45	0	0.00	63.70	4	4,238	0.09%
2023/11/16	8	64.29	4	65.10	63.70	4	4,185	0.10%
2023/11/15	9	65.17	7	65.81	66.00	2	4,057	0.05%
2023/11/14	7	63.64	1	63.40	63.70	6	3,904	0.15%
2023/11/13	22	63.83	47	63.82	63.00	-25	3,859	-0.65%
2023/11/10	8.2	67.55	51	67.70	67.30	-42.8	3,577	-1.20%
2023/11/09	5	66.68	8	66.30	66.30	-3	3,361	-0.09%
2023/11/08	49.1	67.49	6	67.70	66.10	43.1	3,285	1.31%
2023/11/07	45	66.70	22	67.40	67.50	23	3,088	0.74%
2023/11/06	10	65.40	15	65.50	65.40	-5	2,877	-0.17%
2023/11/03	18	66.25	1.5	66.30	66.20	16.5	2,848	0.58%
2023/11/02	1	65.50	5	66.10	66.30	-4	2,814	-0.14%
2023/11/01	10.3	63.01	0	0.00	63.30	10.3	2,753	0.37%
2023/10/31	13.2	64.84	9	64.90	63.10	4.2	2,704	0.16%
2023/10/30	7	66.83	2.1	67.08	67.10	4.9	2,619	0.19%
2023/10/27	3.1	67.39	5	67.64	67.00	-1.9	2,547	-0.07%
2023/10/26	7	67.64	8	68.06	66.70	-1	2,462	-0.04%
2023/10/25	2	65.40	6	67.22	67.50	-4	2,338	-0.17%
2023/10/24	1	63.80	1	65.20	65.00	0	2,187	0.00%
2023/10/20	0	0.00	4	65.40	66.10	-4	2,173	-0.18%
2023/10/18	3	63.90	1	65.00	63.50	2	2,118	0.09%
2023/10/17	2	65.70	8	65.00	64.50	-6	2,148	-0.28%
2023/10/16	2	65.00	3	65.20	65.20	-1	2,104	-0.05%
2023/10/13	2	64.90	11	64.63	64.90	-9	2,167	-0.42%
2023/10/12	2	64.50	9	64.49	64.40	-7	2,325	-0.30%
2023/10/11	2	64.05	0	0.00	63.60	2	2,283	0.09%
2023/10/06	3	63.27	1	64.10	63.40	2	2,241	0.09%
2023/10/05	3	62.73	0	0.00	62.20	3	2,210	0.14%
2023/10/03	0	0.00	1	63.50	62.70	-1	2,268	-0.04%
2023/10/02	0	0.00	10	62.56	63.50	-10	2,296	-0.44%
2023/09/28	0	0.00	3	61.90	61.70	-3	2,423	-0.12%
2023/09/25	2	61.90	4	62.08	61.50	-2	2,489	-0.08%
2023/09/21	0.8	58.30	0	0.00	58.20	0.8	2,418	0.03%
2023/09/12	0	0.00	1	57.90	57.70	-1	2,935	-0.03%
2023/09/08	1	57.20	0	0.00	57.10	1	2,980	0.03%
2023/09/04	2	57.90	0	0.00	58.40	2	3,073	0.07%
2023/08/30	0	0.00	8	56.70	56.90	-8	3,248	-0.25%
2023/08/24	0	0.00	0	56.10	55.60	0	3,280	0.00%
2023/08/23	0	0.00	1	56.60	56.80	-1	3,293	-0.03%
2023/08/14	0	0.00	5	52.80	52.80	-5	3,359	-0.15%
2023/08/11	0	0.00	1	56.30	56.30	-1	3,321	-0.03%
2023/08/10	6	57.43	6	56.90	56.80	0	3,316	0.00%
2023/08/08	0	0.00	3	58.30	58.10	-3	3,326	-0.09%
2023/08/07	1	58.80	0	0.00	58.90	1	3,337	0.03%
2023/08/01	8	61.35	0	0.00	61.00	8	3,359	0.24%
2023/07/31	8	61.94	1	61.80	61.60	7	3,364	0.21%
2023/07/28	3	64.20	22	63.77	63.30	-19	3,331	-0.57%
2023/07/27	16	62.86	3	62.43	62.70	13	3,219	0.40%
2023/07/26	13	63.27	12	62.62	63.60	1	3,186	0.03%
2023/07/24	6	61.88	6	61.67	61.10	0	3,107	0.00%
2023/07/21	1	63.00	6	63.82	63.10	-5	3,077	-0.16%
2023/07/20	3	64.20	30	64.07	64.00	-27	3,084	-0.88%
2023/07/19	0	0.00	1	62.40	62.30	-1	3,035	-0.03%
2023/07/18	7	63.47	35	63.50	63.30	-28	3,112	-0.90%
2023/07/17	24	64.69	64	64.57	65.30	-40	3,122	-1.28%
2023/07/14	1	61.60	20	62.05	61.70	-19	2,916	-0.65%
2023/07/13	1	61.90	2	61.70	61.10	-1	2,977	-0.03%
2023/07/12	4	63.58	113	63.03	62.50	-109	3,030	-3.60%	大賣/鉅額交易
2023/07/10	4	61.90	3	62.30	62.10	1	3,021	0.03%
2023/07/07	0	0.00	1	62.70	63.00	-1	3,031	-0.03%
2023/07/06	264	63.86	10	64.27	64.00	254	3,037	8.36%	大買/鉅額交易
2023/07/05	0	0.00	1	62.50	62.50	-1	2,990	-0.03%
2023/07/04	12	61.85	8.1	61.80	62.10	4	2,974	0.13%
2023/07/03	0	0.00	1	60.00	60.30	-1	2,934	-0.03%
2023/06/28	0	0.00	1	59.50	59.30	-1	3,038	-0.03%
2023/06/27	1.1	59.40	2	60.15	59.00	-1	3,062	-0.03%
2023/06/26	4	61.98	1	63.00	61.90	3	3,056	0.10%
2023/06/21	9	63.17	5	63.00	63.30	4	3,078	0.13%
2023/06/20	45	62.91	46	62.87	63.60	-1	3,020	-0.03%
2023/06/19	0	0.00	14	60.13	60.40	-14	3,026	-0.46%
2023/06/16	0	0.00	9	59.11	58.70	-9	3,061	-0.29%
2023/06/14	4	58.80	0	0.00	58.70	4	3,138	0.13%
2023/06/13	0	0.00	1	59.60	59.50	-1	3,174	-0.03%
2023/06/12	0	0.00	1	57.50	57.60	-1	3,179	-0.03%
2023/06/09	1	58.50	1	58.30	58.30	0	3,230	0.00%
2023/06/07	5	58.22	4	58.20	58.20	1	3,433	0.03%
2023/06/06	8.2	59.20	1	59.40	58.80	7.2	3,632	0.20%
2023/06/05	0	0.00	1	57.30	57.30	-1	3,687	-0.03%
2023/06/02	0	0.00	3	57.03	57.20	-3	3,874	-0.08%
2023/06/01	5	56.38	0	0.00	56.40	5	3,981	0.13%
2023/05/31	0	0.00	1	56.90	56.80	-1	4,032	-0.02%
2023/05/30	1	56.50	0	0.00	56.60	1	4,062	0.02%
2023/05/29	2	57.50	5	57.60	57.50	-3	4,104	-0.07%
2023/05/26	3	55.73	1	55.60	55.70	2	4,186	0.05%
2023/05/25	5	56.62	1	56.40	56.40	4	4,317	0.09%
2023/05/22	1	57.90	1	57.90	57.90	0	5,045	0.00%
2023/05/19	0	0.00	1	58.40	57.80	-1	5,208	-0.02%
2023/05/18	2	58.95	0	0.00	58.60	2	5,419	0.04%
2023/05/17	2	58.50	0	0.00	58.40	2	5,527	0.04%
2023/05/15	1	57.80	0	0.00	57.80	1	6,047	0.02%
2023/05/12	0	0.00	1	58.50	58.60	-1	6,068	-0.02%
2023/05/11	1	58.30	1	57.90	57.90	0	6,072	0.00%
2023/05/10	1	60.00	1	61.00	59.80	0	6,056	0.00%
2023/05/05	0	0.00	2	60.85	60.70	-2	5,994	-0.03%
2023/05/04	10	60.40	0	0.00	60.60	10	5,989	0.17%
2023/05/03	3	60.67	0	0.00	60.70	3	6,004	0.05%
2023/05/02	0	0.00	2	62.40	61.50	-2	5,986	-0.03%
2023/04/28	6	61.35	0	0.00	61.00	6	5,973	0.10%
2023/04/26	3	60.50	3	60.27	60.50	0	5,921	0.00%
2023/04/25	14	60.38	4	60.93	60.70	10	5,893	0.17%
2023/04/24	13	61.71	2	61.25	61.70	11	5,841	0.19%
2023/04/21	4	61.13	8	62.09	61.00	-4	5,807	-0.07%
2023/04/20	10	65.51	8	66.38	63.80	2	5,688	0.04%
2023/04/19	1	69.10	0	0.00	68.10	1	5,554	0.02%
2023/04/18	6	71.10	0	0.00	69.00	6	5,520	0.11%
2023/04/17	6	71.45	3	72.30	71.80	3	5,433	0.06%
2023/04/14	0	0.00	2	69.80	70.50	-2	5,329	-0.04%
2023/04/13	4	69.43	1	69.30	69.30	3	5,295	0.06%
2023/04/12	3	70.83	0	0.00	71.40	3	5,228	0.06%
2023/04/11	0	0.00	1	71.00	71.00	-1	5,169	-0.02%
2023/04/10	9	70.84	16	70.73	71.30	-7	5,105	-0.14%
2023/03/31	4	68.60	4	67.70	68.60	0	4,921	0.00%
2023/03/30	3	67.70	5	67.72	67.70	-2	4,866	-0.04%
2023/03/29	7	68.04	5	68.16	67.50	2	4,835	0.04%
2023/03/28	3	68.20	3	67.77	68.20	0	4,812	0.00%
2023/03/27	3	68.40	3	68.97	68.20	0	4,786	0.00%
2023/03/24	7	69.34	5	69.78	69.40	2	4,732	0.04%
2023/03/23	4	69.23	10	69.62	69.20	-6	4,681	-0.13%
2023/03/22	42	72.78	32	72.35	69.80	10	4,616	0.22%
2023/03/21	5	71.44	0	0.00	71.00	5	4,377	0.11%
2023/03/20	1	70.40	11	70.13	70.30	-10	4,306	-0.23%
2023/03/17	1	67.20	2	67.70	67.60	-1	4,251	-0.02%
2023/03/16	14	68.36	1	67.20	66.90	13	4,232	0.31%
2023/03/15	0	0.00	12	69.81	69.90	-12	4,254	-0.28%
2023/03/13	4	67.15	16	67.76	68.60	-12	4,258	-0.28%
2023/03/10	15	69.58	12	68.82	69.00	3	4,188	0.07%
2023/03/09	20	72.54	26	72.61	71.50	-6	4,039	-0.15%
2023/03/08	1	73.40	2	73.70	73.90	-1	3,810	-0.03%
2023/03/07	9	71.16	3	72.57	72.30	6	3,645	0.16%
2023/03/06	6	71.30	2	73.90	71.30	4	3,453	0.12%
2023/03/03	2	72.55	1	72.20	72.00	1	3,347	0.03%
2023/03/02	9	73.39	0	0.00	73.20	9	3,299	0.27%
2023/03/01	3	73.13	4	73.88	74.30	-1	3,269	-0.03%
2023/02/24	3	74.07	3	74.10	74.10	0	3,228	0.00%
2023/02/23	10	73.68	13	74.98	76.00	-3	3,159	-0.09%
2023/02/22	18	73.43	4	73.50	73.30	14	3,022	0.46%
2023/02/21	1	74.70	3	73.70	75.40	-2	2,863	-0.07%
2023/02/20	66	73.46	66	71.88	73.40	0	2,672	0.00%
2023/02/17	5	69.96	2	70.35	70.30	3	2,289	0.13%
2023/02/16	3	69.43	3	69.07	70.30	0	2,180	0.00%
2023/02/15	5	67.06	11	66.71	67.30	-6	1,986	-0.30%
2023/02/14	5	65.58	62	65.68	66.10	-57	1,873	-3.04%
2023/02/13	0	0.00	5	63.20	63.80	-5	1,588	-0.31%
2023/02/10	55	59.85	0	0.00	59.90	55	1,385	3.97%
2023/02/08	0	0.00	8	59.30	59.40	-8	1,389	-0.58%
2023/02/07	1	58.10	0	0.00	58.70	1	1,388	0.07%
2023/02/02	6	57.82	5	57.50	57.40	1	1,382	0.07%
2023/02/01	1	57.30	0	0.00	58.00	1	1,382	0.07%
2023/01/31	0	0.00	8	56.30	56.60	-8	1,368	-0.58%
2023/01/30	0	0.00	0	56.50	56.00	0	1,401	0.00%
2023/01/12	1	53.80	2	54.30	54.40	-1	1,411	-0.07%
2023/01/11	3	54.30	5	54.62	54.50	-2	1,420	-0.14%
2023/01/10	1	54.40	7	54.33	54.40	-6	1,438	-0.42%
2023/01/06	9	52.70	0	0.00	52.70	9	1,470	0.61%
2022/12/28	0	0.00	2	53.00	52.00	-2	1,716	-0.12%
2022/12/19	1	55.80	3	55.70	55.50	-2	2,301	-0.09%
2022/12/16	0	0.00	5	55.40	55.30	-5	2,345	-0.21%
2022/12/15	0	0.00	1	56.10	55.90	-1	2,422	-0.04%
2022/12/14	4	55.48	3	55.60	55.40	1	2,462	0.04%
2022/12/12	3	55.20	4	55.10	56.00	-1	2,569	-0.04%
2022/12/09	6	56.07	5	55.70	55.50	1	2,591	0.04%
2022/12/08	7	56.41	5	56.34	56.20	2	2,559	0.08%
2022/12/07	6	58.00	10	59.70	56.60	-4	2,553	-0.16%
2022/12/06	1	59.20	5	59.28	60.00	-4	2,468	-0.16%
2022/12/05	7	58.86	6	59.47	58.80	1	2,392	0.04%
2022/12/02	0	0.00	10	58.00	57.90	-10	2,367	-0.42%
2022/12/01	25	57.82	0	0.00	57.50	25	2,370	1.05%
2022/11/30	0	0.00	1	58.00	57.90	-1	2,382	-0.04%
2022/11/29	4	57.45	11	57.85	57.60	-7	2,394	-0.29%
2022/11/28	0	0.00	1	56.70	56.80	-1	2,379	-0.04%
2022/11/25	1	57.10	1	57.10	56.50	0	2,388	0.00%
2022/11/24	5	56.90	5	56.98	56.70	0	2,387	0.00%
2022/11/23	0	0.00	3	56.90	56.40	-3	2,390	-0.13%
2022/11/22	10	56.50	4	56.68	56.50	6	2,417	0.25%
2022/11/21	8	57.09	11	56.95	57.30	-3	2,434	-0.12%
2022/11/18	1	56.60	1	55.80	55.80	0	2,433	0.00%
2022/11/16	1	55.40	1	56.00	56.00	0	2,691	0.00%
2022/11/15	10	55.40	0	0.00	55.40	10	2,716	0.37%
2022/11/14	7	56.89	4	56.08	56.10	3	2,794	0.11%
2022/11/11	1	56.00	1	56.00	56.00	0	2,750	0.00%
2022/11/07	3	55.60	0	0.00	55.60	3	2,889	0.10%
2022/11/02	0	0.00	6	54.00	54.00	-6	3,097	-0.19%
2022/11/01	5	52.40	7	52.44	52.40	-2	3,115	-0.06%
2022/10/31	4	52.18	0	0.00	52.20	4	3,145	0.13%
2022/10/28	1	50.80	7	51.24	50.50	-6	3,163	-0.19%
2022/10/27	4	50.38	0	0.00	50.80	4	3,186	0.13%
2022/10/26	6	48.40	11	48.48	48.10	-5	3,182	-0.16%
2022/10/25	0	0.00	1	50.50	50.10	-1	3,150	-0.03%
2022/10/24	4	51.23	0	0.00	51.10	4	3,163	0.13%
2022/10/21	1	50.30	4	50.53	50.40	-3	3,182	-0.09%
2022/10/20	2	51.15	1	51.00	51.00	1	3,183	0.03%
2022/10/19	0	0.00	4	52.13	52.00	-4	3,180	-0.13%
2022/10/14	1	52.10	3	51.60	51.30	-2	3,179	-0.06%
2022/10/13	2	52.10	2	51.65	50.20	0	3,180	0.00%
2022/10/12	6	53.80	0	0.00	53.70	6	3,134	0.19%
2022/10/07	0	0.00	3	57.33	57.10	-3	3,123	-0.10%
2022/10/06	5	57.10	3	56.53	57.10	2	3,113	0.06%
2022/10/05	3	56.77	10	56.95	57.40	-7	3,079	-0.23%
2022/10/04	11	56.48	1	55.40	56.10	10	3,017	0.33%
2022/10/03	2	58.15	1	55.80	55.80	1	2,939	0.03%
2022/09/30	1	55.70	0	0.00	58.00	1	2,897	0.03%
2022/09/29	1	56.20	1	57.10	56.60	0	2,849	0.00%
2022/09/28	0	0.00	1	54.30	54.30	-1	2,772	-0.04%
2022/09/27	6	58.45	2	58.40	59.10	4	2,616	0.15%
2022/09/26	2	56.40	11	56.56	56.20	-9	2,513	-0.36%
2022/09/23	2	58.60	1	57.70	57.70	1	2,494	0.04%
2022/09/22	11	57.89	4	58.25	58.00	7	2,450	0.29%
2022/09/21	6	57.33	1	57.90	57.30	5	2,374	0.21%
2022/09/20	2	57.55	2	57.55	56.60	0	2,332	0.00%
2022/09/19	2	55.65	3	56.53	56.80	-1	2,285	-0.04%
2022/09/16	5	55.76	3	55.73	55.20	2	2,292	0.09%
2022/09/12	0	0.00	2	55.90	55.90	-2	2,358	-0.08%
2022/09/08	1	54.00	0	0.00	55.10	1	2,357	0.04%
2022/09/06	1	56.00	2	54.70	54.50	-1	2,385	-0.04%
2022/09/02	1	55.50	1	55.80	56.50	0	2,438	0.00%
2022/09/01	1	56.50	1	55.70	55.70	0	2,514	0.00%
2022/08/31	1	56.50	1	56.90	56.90	0	2,601	0.00%
2022/08/30	2	56.45	2	56.85	57.00	0	2,689	0.00%
2022/08/29	1	55.70	1	56.40	56.40	0	2,687	0.00%
2022/08/26	0	0.00	1	57.70	57.50	-1	2,674	-0.04%
2022/08/25	0	0.00	1	58.20	58.00	-1	2,682	-0.04%
2022/08/24	9	59.13	5	57.80	57.80	4	2,703	0.15%
2022/08/23	0	0.00	5	58.28	59.70	-5	2,570	-0.19%
2022/08/22	2	57.00	1	56.80	56.60	1	2,540	0.04%
2022/08/19	3	59.50	1	59.30	57.50	2	2,564	0.08%
2022/08/18	1	58.30	1	58.10	58.10	0	2,474	0.00%
2022/08/17	1	57.50	1	58.20	58.20	0	2,481	0.00%
2022/08/16	1	58.30	2	58.15	57.80	-1	2,509	-0.04%
2022/08/12	2	57.25	11	56.61	57.30	-9	2,564	-0.35%
2022/08/11	2	56.50	1	56.10	55.70	1	2,688	0.04%
2022/08/10	0	0.00	16	58.07	57.10	-16	2,939	-0.54%
2022/08/09	2	56.60	13	56.95	57.80	-11	3,168	-0.35%
2022/08/08	1	55.60	3	56.00	56.10	-2	3,072	-0.07%
2022/08/05	1	55.30	12	55.15	55.30	-11	3,055	-0.36%
2022/08/04	0	0.00	10	54.22	53.50	-10	3,020	-0.33%
2022/07/29	1	54.20	3	54.00	54.10	-2	2,941	-0.07%
2022/07/28	1	53.30	2	53.15	53.00	-1	2,923	-0.03%
2022/07/27	4	53.58	0	0.00	53.60	4	2,942	0.14%
2022/07/25	0	0.00	1	54.30	54.20	-1	2,938	-0.03%
2022/07/22	2	54.30	17	54.46	54.50	-15	2,950	-0.51%
2022/07/21	3	53.40	1	53.90	54.30	2	2,947	0.07%
2022/07/20	2	54.50	4	54.73	53.40	-2	2,955	-0.07%
2022/07/19	5	53.74	8	53.76	54.10	-3	2,982	-0.10%
2022/07/18	8	54.05	0	0.00	54.20	8	3,005	0.27%
2022/07/14	2	53.00	0	0.00	53.00	2	2,962	0.07%
2022/07/13	6	52.30	7	52.60	52.00	-1	2,950	-0.03%
2022/07/12	7	51.20	1	51.00	51.10	6	2,939	0.20%
2022/07/11	0	0.00	1	52.80	52.20	-1	2,930	-0.03%
2022/07/08	11	52.25	17	52.40	53.00	-6	2,921	-0.21%
2022/07/07	6	51.30	0	0.00	51.60	6	2,901	0.21%
2022/07/04	0	0.00	3	49.90	50.30	-3	2,887	-0.10%
2022/07/01	6	51.00	23	50.30	50.10	-17	2,885	-0.59%
2022/06/30	0	0.00	25	51.68	51.00	-25	2,862	-0.87%
2022/06/27	20	53.49	1	53.00	53.50	19	2,835	0.67%
2022/06/24	0	0.00	2	53.25	53.20	-2	2,811	-0.07%
2022/06/22	19	51.89	32	51.41	50.70	-13	2,742	-0.47%
2022/06/21	18	51.36	0	0.00	51.40	18	2,683	0.67%
2022/06/15	10	53.10	0	0.00	53.20	10	2,600	0.38%
2022/06/14	1	53.00	0	0.00	53.80	1	2,581	0.04%
2022/06/13	11	53.60	17	53.92	53.50	-6	2,543	-0.24%
2022/06/10	11	57.27	0	0.00	56.90	11	2,476	0.44%
2022/06/09	0	0.00	4	58.88	59.00	-4	2,386	-0.17%
2022/06/08	13	57.09	8	57.70	57.00	5	2,281	0.22%
2022/06/07	6	56.30	0	0.00	56.30	6	2,184	0.27%
2022/06/06	0	0.00	40	56.10	56.10	-40	2,170	-1.84%
2022/06/02	0	0.00	10	56.30	57.10	-10	2,163	-0.46%
2022/06/01	11	56.62	7	57.24	57.10	4	2,135	0.19%
2022/05/31	3	56.80	7	57.49	57.40	-4	2,085	-0.19%
2022/05/30	4	56.10	2	56.70	56.90	2	2,063	0.10%
2022/05/27	17	55.19	7	55.39	55.80	10	2,011	0.50%
2022/05/26	12	54.38	0	0.00	53.50	12	1,955	0.61%
2022/05/25	25	54.20	0	0.00	54.20	25	1,939	1.29%
2022/05/24	12	53.68	1	54.00	54.00	11	1,926	0.57%
2022/05/23	0	0.00	1	55.00	54.70	-1	1,872	-0.05%
2022/05/20	4	56.85	2	56.70	56.90	2	1,767	0.11%
2022/05/19	2	55.45	0	0.00	57.30	2	1,681	0.12%
2022/05/18	11	55.86	15	56.43	57.30	-4	1,520	-0.26%
2022/05/17	5	54.54	33	55.75	55.80	-28	1,201	-2.33%
2022/05/11	0	0.00	1	50.20	50.80	-1	824	-0.12%
2022/05/10	2	50.20	0	0.00	50.60	2	820	0.24%
2022/05/05	0	0.00	9	52.64	52.60	-9	795	-1.13%
2022/05/04	2	53.30	5	53.64	52.60	-3	801	-0.37%
2022/05/03	9	52.91	0	0.00	52.70	9	758	1.19%
2022/04/28	5	52.54	1	53.60	52.00	4	753	0.53%
2022/04/27	10	52.10	10	52.20	52.20	0	733	0.00%
2022/04/26	0	0.00	1	53.30	53.20	-1	712	-0.14%
2022/04/25	7	52.43	1	53.10	52.50	6	679	0.88%
2022/04/21	0	0.00	1	51.30	51.50	-1	612	-0.16%
2022/04/12	1	49.25	0	0.00	49.50	1	713	0.14%
2022/04/11	1	49.85	0	0.00	49.75	1	716	0.14%
2022/03/22	0	0.00	10	52.30	52.70	-10	785	-1.27%
2022/03/18	0	0.00	3	51.13	51.50	-3	779	-0.38%
2022/03/17	2	50.10	0	0.00	50.90	2	791	0.25%
2022/03/15	1	49.60	0	0.00	49.65	1	808	0.12%
2022/03/09	5	50.20	0	0.00	49.90	5	840	0.60%
2022/03/03	1	53.80	1	54.00	53.20	0	840	0.00%
2022/03/02	4	53.00	15	53.09	53.60	-11	833	-1.32%
2022/03/01	0	0.00	2	52.40	52.40	-2	814	-0.25%
2022/02/25	5	51.56	5	51.40	51.50	0	813	0.00%
2022/02/24	2	51.50	2	51.10	51.00	0	822	0.00%
2022/02/23	1	52.90	0	0.00	52.90	1	825	0.12%
2022/02/22	14	52.23	7	52.99	52.20	7	841	0.83%
2022/02/21	2	53.00	0	0.00	53.00	2	857	0.23%
2022/02/14	2	51.40	2	51.20	51.00	0	1,261	0.00%
2022/02/07	20	50.49	0	0.00	50.20	20	1,812	1.10%
2022/01/26	2	49.70	0	0.00	49.50	2	1,846	0.11%
2022/01/14	0	0.00	2	51.60	51.70	-2	1,967	-0.10%
2022/01/13	0	0.00	1	52.10	52.00	-1	1,969	-0.05%
2022/01/12	0	0.00	2	52.40	52.40	-2	1,967	-0.10%
2022/01/11	3	53.03	1	53.50	52.60	2	1,962	0.10%
2022/01/10	1	52.40	0	0.00	52.20	1	1,900	0.05%
2022/01/03	1	52.70	0	0.00	52.30	1	1,943	0.05%
2021/12/30	0	0.00	1	53.10	52.80	-1	1,947	-0.05%
2021/12/29	1	52.30	1	53.10	52.40	0	1,946	0.00%
2021/12/28	1	52.70	0	0.00	52.30	1	1,959	0.05%
2021/12/24	1	53.10	3	53.40	53.40	-2	1,988	-0.10%
2021/12/20	0	0.00	5	51.30	51.30	-5	1,963	-0.25%
2021/12/17	2	51.20	0	0.00	51.30	2	1,972	0.10%
2021/12/13	2	52.80	10	52.53	52.50	-8	1,978	-0.40%
2021/12/09	0	0.00	51	52.24	52.20	-51	1,968	-2.59%
2021/12/08	19	52.00	0	0.00	52.00	19	1,966	0.97%
2021/12/07	35	51.54	35	51.31	51.60	0	1,958	0.00%
2021/12/02	10	51.70	33	51.36	51.20	-23	1,979	-1.16%
2021/12/01	10	51.80	0	0.00	51.70	10	1,996	0.50%
2021/11/26	18	52.14	3	53.30	52.30	15	2,044	0.73%
2021/11/25	10	52.93	2	53.10	52.80	8	2,041	0.39%
2021/11/24	11	53.28	0	0.00	53.30	11	2,065	0.53%
2021/11/23	0	0.00	3	53.20	53.00	-3	2,172	-0.14%
2021/11/19	4	52.83	1	52.70	52.80	3	2,204	0.14%
2021/11/18	0	0.00	23	53.23	53.10	-23	2,203	-1.04%
2021/11/17	2	53.50	6	53.52	53.60	-4	2,203	-0.18%
2021/11/16	4	53.45	1	53.50	53.20	3	2,207	0.14%
2021/11/15	17	54.48	22	55.87	54.10	-5	2,186	-0.23%
2021/11/12	9	56.70	7	56.80	57.90	2	2,056	0.10%
2021/11/11	32	56.99	1	57.00	56.70	31	1,985	1.56%
2021/11/10	11	58.01	5	58.10	58.50	6	1,950	0.31%
2021/11/09	7	56.33	18	56.24	57.10	-11	1,784	-0.62%
2021/11/05	1	52.50	0	0.00	52.60	1	1,586	0.06%
2021/11/04	10	53.48	0	0.00	53.20	10	1,623	0.62%
2021/11/02	0	0.00	1	55.10	54.10	-1	1,653	-0.06%
2021/11/01	1	56.70	2	56.80	56.50	-1	1,718	-0.06%
2021/10/29	1	55.80	0	0.00	56.20	1	1,753	0.06%
2021/10/27	0	0.00	1	55.90	55.90	-1	2,148	-0.05%
2021/10/26	0	0.00	1	55.40	54.90	-1	2,232	-0.04%
2021/10/25	1	55.60	2	55.20	55.60	-1	2,551	-0.04%
2021/10/21	0	0.00	4	55.08	54.20	-4	3,575	-0.11%
2021/10/19	0	0.00	5	55.10	55.00	-5	4,526	-0.11%
2021/10/15	0	0.00	4	54.23	55.40	-4	5,501	-0.07%
2021/10/14	0	0.00	3	51.90	52.20	-3	5,488	-0.05%
2021/10/13	0	0.00	1	52.00	52.30	-1	5,511	-0.02%
2021/10/12	0	0.00	2	53.20	53.20	-2	5,551	-0.04%
2021/10/08	0	0.00	1	53.60	53.00	-1	5,576	-0.02%
2021/10/07	2	52.90	0	0.00	53.20	2	5,590	0.04%
2021/10/06	0	0.00	5	52.70	52.20	-5	5,634	-0.09%
2021/10/05	2	51.50	0	0.00	52.10	2	5,676	0.04%
2021/10/01	0	0.00	3.4	52.03	51.80	-3.4	5,676	-0.06%
2021/09/30	5	53.50	1	53.60	53.60	4	5,678	0.07%
2021/09/28	0	0.00	5	54.24	54.50	-5	5,745	-0.09%
2021/09/17	1	54.00	1	54.10	54.00	0	6,267	0.00%
2021/09/16	1	54.10	0	0.00	54.10	1	6,290	0.02%
2021/09/15	0	0.00	2	53.80	54.00	-2	6,302	-0.03%
2021/09/14	0	0.00	3	54.90	54.20	-3	6,305	-0.05%
2021/09/13	2	55.10	0	0.00	55.10	2	6,303	0.03%
2021/09/10	1	55.40	0	0.00	55.50	1	6,311	0.02%
2021/09/07	5	54.10	5	54.24	53.60	0	6,324	0.00%
2021/09/06	2	57.20	0	0.00	55.10	2	6,311	0.03%
2021/09/03	13	57.01	0	0.00	57.20	13	6,312	0.21%
2021/09/02	3	58.20	0	0.00	57.20	3	6,308	0.05%
2021/09/01	0	0.00	10	57.00	57.20	-10	6,278	-0.16%
2021/08/31	10	56.20	20	56.60	56.40	-10	6,265	-0.16%
2021/08/30	21	56.64	1	56.70	56.70	20	6,266	0.32%
2021/08/27	2	58.95	4	59.03	57.80	-2	6,250	-0.03%
2021/08/25	0	0.00	11	55.95	56.60	-11	6,141	-0.18%
2021/08/24	10	53.90	0	0.00	54.00	10	6,116	0.16%
2021/08/23	0	0.00	3	54.17	54.70	-3	6,123	-0.05%
2021/08/20	2	52.50	8	52.45	52.10	-6	6,108	-0.10%
2021/08/19	1	53.70	0	0.00	53.20	1	6,093	0.02%
2021/08/18	2	54.55	0	0.00	56.00	2	6,077	0.03%
2021/08/17	1	54.60	1	54.20	53.80	0	6,067	0.00%
2021/08/16	3	53.60	0	0.00	53.00	3	6,050	0.05%
2021/08/13	6	56.68	6	55.83	55.30	0	6,031	0.00%
2021/08/11	2	56.75	2	56.90	56.70	0	6,012	0.00%
2021/08/10	1.1	57.50	0	0.00	56.70	1.1	6,010	0.02%
2021/08/09	4.1	58.52	8	57.73	57.50	-4	6,000	-0.07%
2021/08/06	3.1	60.46	2	59.90	59.80	1.1	5,984	0.02%
2021/08/05	5.1	60.29	23	60.63	59.70	-17.9	6,010	-0.30%
2021/08/04	5.1	62.70	1	63.20	62.00	4.1	6,023	0.07%
2021/08/03	13	64.90	23	64.51	65.50	-10	6,053	-0.17%
2021/08/02	47.1	64.52	22	64.24	63.50	25.1	6,057	0.41%
2021/07/30	12	69.40	8	69.40	69.40	4	5,802	0.07%
2021/07/29	44	77.80	44	78.41	77.10	0	5,733	0.00%
2021/07/28	84	75.58	89	76.71	77.90	-5	5,494	-0.09%
2021/07/27	134	79.96	109	81.55	77.00	25	5,265	0.47%	大買/大賣/
2021/07/26	27	81.98	26	82.05	82.20	1	4,742	0.02%
2021/07/23	33	75.12	8	75.73	77.00	25	4,248	0.59%
2021/07/22	51	75.32	19	76.13	75.80	32	4,078	0.78%
2021/07/21	16	70.80	8	71.10	72.20	8	3,686	0.22%
2021/07/16	0	0.00	7	67.79	67.50	-7	3,521	-0.20%
2021/07/15	10	66.40	5	66.30	66.50	5	3,635	0.14%
2021/07/14	2	64.90	0	0.00	65.20	2	3,649	0.05%
2021/07/13	10	67.00	0	0.00	66.00	10	3,689	0.27%
2021/07/12	1	65.90	1	67.00	66.80	0	3,677	0.00%
2021/07/09	0	0.00	3	66.10	65.70	-3	3,665	-0.08%
2021/07/08	0	0.00	16	65.76	65.60	-16	3,756	-0.43%
2021/07/07	0	0.00	4	65.00	65.00	-4	3,861	-0.10%
2021/07/05	2	66.60	0	0.00	66.70	2	4,182	0.05%
2021/07/02	3	64.93	3	65.33	66.10	0	4,474	0.00%
2021/07/01	16	67.12	2	67.20	65.50	14	4,712	0.30%
2021/06/30	7	67.77	6	67.80	68.60	1	4,968	0.02%
2021/06/29	12	64.92	15	65.65	66.70	-3	4,998	-0.06%
2021/06/25	2	61.40	1	62.00	61.10	1	4,869	0.02%
2021/06/24	5	61.58	1	62.00	61.40	4	4,872	0.08%
2021/06/23	2	61.15	0	0.00	61.40	2	4,939	0.04%
2021/06/22	5	61.08	2	60.80	60.90	3	4,954	0.06%
2021/06/18	1	62.40	0	0.00	62.50	1	5,002	0.02%
2021/06/17	2	61.80	2	62.20	62.30	0	5,042	0.00%
2021/06/16	0	0.00	3	61.90	61.30	-3	5,084	-0.06%
2021/06/15	1	61.40	5	61.40	61.20	-4	5,132	-0.08%
2021/06/11	2	61.00	1	61.50	61.10	1	5,302	0.02%
2021/06/10	0	0.00	1	62.50	62.30	-1	5,302	-0.02%
2021/06/09	3	61.47	0	0.00	61.60	3	5,322	0.06%
2021/06/02	1	63.80	0	0.00	62.20	1	5,500	0.02%
2021/06/01	2	63.50	2	62.70	63.50	0	5,566	0.00%
2021/05/28	0	0.00	36	61.27	61.50	-36	5,826	-0.62%
2021/05/27	2	60.10	0	0.00	60.40	2	6,157	0.03%
2021/05/26	0	0.00	10	60.80	60.90	-10	6,201	-0.16%
2021/05/25	35	61.34	0	0.00	60.50	35	6,372	0.55%
2021/05/24	0	0.00	2	59.45	60.00	-2	6,384	-0.03%
2021/05/20	0	0.00	7	57.46	56.80	-7	6,428	-0.11%
2021/05/19	1	56.40	0	0.00	58.00	1	6,441	0.02%
2021/05/18	6	55.75	2	55.45	57.30	4	6,456	0.06%
2021/05/14	0	0.00	1	59.20	56.40	-1	6,384	-0.02%
2021/05/12	44	61.75	51	56.60	57.60	-7	6,266	-0.11%
2021/05/11	8	59.85	34	60.10	60.30	-26	6,161	-0.42%
2021/05/10	2	63.25	0	0.00	62.70	2	6,081	0.03%
2021/05/07	15	66.37	116	66.35	67.20	-101	5,963	-1.69%	大賣/鉅額交易
2021/05/06	20	64.35	10	64.63	64.50	10	5,923	0.17%
2021/05/05	151	64.98	56	66.86	64.10	95	5,898	1.61%	大買/
2021/05/04	1	64.80	1	65.60	63.60	0	5,893	0.00%
2021/05/03	3	68.33	11	68.35	67.60	-8	5,840	-0.14%
2021/04/29	24	75.80	1	76.80	74.40	23	5,694	0.40%
2021/04/28	1	76.50	4	76.00	75.80	-3	5,531	-0.05%
2021/04/27	27	75.91	10	75.70	75.60	17	5,416	0.31%
2021/04/26	3	74.80	2	74.80	74.80	1	5,235	0.02%
2021/04/23	4	72.13	11	72.71	73.60	-7	5,088	-0.14%
2021/04/22	13	73.65	1	75.70	72.00	12	5,053	0.24%
2021/04/21	15	75.20	12	74.16	74.30	3	4,974	0.06%
2021/04/20	0	0.00	2	72.30	72.50	-2	4,812	-0.04%
2021/04/19	5	72.20	0	0.00	72.20	5	4,774	0.10%
2021/04/16	0	0.00	81	71.85	72.00	-81	4,720	-1.72%
2021/04/15	10	71.40	20	72.05	72.00	-10	4,691	-0.21%
2021/04/14	16	71.20	7	72.10	72.10	9	4,664	0.19%
2021/04/13	80	72.43	10	71.80	70.80	70	4,585	1.53%
2021/04/12	4	75.05	8	75.29	73.40	-4	4,466	-0.09%
2021/04/09	0	0.00	44	74.93	74.80	-44	4,286	-1.03%
2021/04/08	39	74.71	8	75.13	75.70	31	4,101	0.76%
2021/04/07	33	73.65	54	72.24	74.10	-21	3,757	-0.56%
2021/04/06	117	71.15	109	70.88	72.70	8	3,483	0.23%	大買/大賣/
2021/04/01	12	68.00	3	67.63	67.70	9	3,128	0.29%
2021/03/31	0	0.00	1	62.80	62.60	-1	2,872	-0.03%
2021/03/30	0	0.00	1	62.70	62.60	-1	2,840	-0.04%
2021/03/26	0	0.00	3	63.17	63.30	-3	2,788	-0.11%
2021/03/24	4	62.83	0	0.00	62.40	4	2,688	0.15%
2021/03/23	0	0.00	2	63.50	63.50	-2	2,661	-0.08%
2021/03/22	3	63.47	1	63.80	63.80	2	2,618	0.08%
2021/03/19	0	0.00	2	62.90	62.50	-2	2,574	-0.08%
2021/03/18	0	0.00	2	63.05	63.00	-2	2,522	-0.08%
2021/03/17	5	64.06	3	62.33	63.20	2	2,487	0.08%
2021/03/16	3	60.00	0	0.00	61.00	3	2,331	0.13%
2021/03/15	0	0.00	1	60.90	60.10	-1	2,310	-0.04%
2021/03/12	4	59.35	2	59.70	59.70	2	2,282	0.09%
2021/03/11	0	0.00	1	60.00	59.50	-1	2,272	-0.04%
2021/03/09	2	57.80	3	57.80	57.10	-1	2,217	-0.05%
2021/03/08	0	0.00	15	60.43	59.00	-15	2,164	-0.69%
2021/03/05	22	59.94	23	61.21	59.90	-1	2,114	-0.05%
2021/03/04	31	61.68	0	0.00	61.90	31	2,049	1.51%
2021/03/03	48	61.66	21	61.42	62.70	27	1,958	1.38%
2021/03/02	4	60.35	15	59.76	60.00	-11	1,768	-0.62%
2021/02/26	4	56.85	3	56.97	56.50	1	1,434	0.07%
2021/02/25	9	58.01	10	57.78	57.60	-1	1,390	-0.07%
2021/02/24	5	55.42	7	55.37	55.60	-2	1,227	-0.16%
2021/02/23	3	55.57	0	0.00	55.10	3	1,211	0.25%
2021/02/18	3	54.30	9	54.74	54.80	-6	1,247	-0.48%
2021/02/17	4	53.53	0	0.00	53.40	4	1,204	0.33%
2021/02/03	0.3	52.40	0	0.00	51.50	0.3	1,189	0.03%
2021/01/29	0.2	53.40	0	0.00	51.90	0.2	1,181	0.02%
2021/01/28	1.4	52.00	0	0.00	52.00	1.4	1,169	0.12%
2021/01/27	0.1	53.00	1	53.20	52.20	-1	1,159	-0.08%
2021/01/26	6	54.17	20	54.25	53.20	-14	1,143	-1.22%
2021/01/25	21	53.80	8	53.74	54.30	13	1,058	1.23%
2021/01/22	1	50.10	4	50.50	50.20	-3	982	-0.31%
2021/01/20	3	51.40	0	0.00	50.80	3	955	0.31%
2021/01/14	1	53.50	3	53.17	53.20	-2	886	-0.23%
2021/01/13	1	52.50	0	0.00	52.50	1	877	0.11%
2021/01/12	1	53.10	1	52.50	52.50	0	872	0.00%
2021/01/08	0	0.00	3	53.50	53.30	-3	860	-0.35%
2021/01/07	1	52.70	0	0.00	53.20	1	851	0.12%
2021/01/06	1	54.50	5	54.10	52.70	-4	842	-0.47%
2021/01/05	4	52.75	2	52.80	52.90	2	811	0.25%
2020/12/30	1	52.10	6	52.20	52.30	-5	812	-0.62%
2020/12/28	4	52.50	0	0.00	52.20	4	809	0.49%
2020/12/24	0	0.00	2	52.40	52.60	-2	805	-0.25%
2020/12/14	4	52.20	0	0.00	52.30	4	895	0.45%
2020/12/11	2	52.25	0	0.00	52.00	2	919	0.22%
2020/12/09	1	54.60	0	0.00	54.60	1	1,013	0.10%
2020/12/08	1	53.90	0	0.00	54.30	1	1,064	0.09%
2020/12/07	1	53.90	0	0.00	53.80	1	1,104	0.09%
2020/11/27	0	0.00	8	56.00	55.80	-8	1,094	-0.73%
2020/11/24	2	55.00	1	55.00	54.30	1	1,089	0.09%
2020/11/20	0	0.00	2	55.80	55.40	-2	1,130	-0.18%
2020/11/19	10	55.80	1	55.30	55.00	9	1,135	0.79%
2020/11/18	3	56.13	2	56.25	56.00	1	1,115	0.09%
2020/11/17	2	55.75	13	55.49	56.30	-11	1,087	-1.01%
2020/11/16	0	0.00	2	52.90	52.80	-2	1,047	-0.19%
2020/11/13	2	52.60	0	0.00	52.80	2	1,108	0.18%
2020/11/12	2	52.60	0	0.00	52.60	2	1,144	0.17%
2020/11/10	3	53.83	6	53.40	53.00	-3	1,184	-0.25%
2020/10/27	1	52.50	6	52.50	52.90	-5	1,448	-0.35%
2020/10/26	4	52.73	0	0.00	52.70	4	1,518	0.26%
2020/10/20	1	52.50	0	0.00	52.50	1	1,637	0.06%
2020/10/19	0	0.00	2	52.60	52.70	-2	1,643	-0.12%
2020/10/15	2	52.90	0	0.00	53.50	2	1,674	0.12%
2020/09/28	4	52.70	0	0.00	52.70	4	1,916	0.21%
2020/09/25	0	0.00	6	52.30	52.00	-6	1,947	-0.31%
2020/09/24	4	53.48	1	53.20	53.20	3	1,951	0.15%
2020/09/23	1	55.40	0	0.00	54.70	1	1,958	0.05%
2020/09/22	16	55.61	0	0.00	55.50	16	1,959	0.82%
2020/09/18	1	57.60	1	57.10	57.10	0	1,954	0.00%
2020/09/17	3	57.60	3	57.20	57.20	0	1,960	0.00%
2020/09/16	0	0.00	3	57.57	57.50	-3	1,965	-0.15%
2020/09/15	3	58.33	3	58.00	58.30	0	1,963	0.00%
2020/09/14	6	57.30	11	58.10	58.70	-5	1,952	-0.26%
2020/09/11	2	55.85	1	57.70	55.80	1	1,897	0.05%
2020/09/10	0	0.00	4	56.75	56.70	-4	1,863	-0.21%
2020/09/09	1	55.10	0	0.00	55.80	1	1,839	0.05%
2020/09/08	1	55.80	0	0.00	55.80	1	1,855	0.05%
2020/09/03	1	54.70	1	55.10	55.30	0	1,972	0.00%
2020/09/01	1	53.70	1	54.80	54.20	0	2,032	0.00%
2020/08/31	1	54.30	0	0.00	53.50	1	2,114	0.05%
2020/08/27	1	55.10	0	0.00	54.70	1	2,241	0.04%
2020/08/26	0	0.00	1	56.00	55.50	-1	2,240	-0.04%
2020/08/25	1	55.60	0	0.00	55.60	1	2,203	0.05%
2020/08/24	0	0.00	4	54.50	54.50	-4	2,192	-0.18%
2020/08/21	7	54.11	1	54.30	54.30	6	2,205	0.27%
2020/08/20	0	0.00	1	55.50	53.30	-1	2,204	-0.05%
2020/08/19	5	56.34	2	55.90	56.50	3	2,175	0.14%
2020/08/18	1	54.60	4	55.53	55.00	-3	2,120	-0.14%
2020/08/17	4	54.55	3	54.17	56.60	1	2,130	0.05%
2020/08/14	0	0.00	1	52.00	53.00	-1	2,134	-0.05%
2020/08/12	2	52.20	10	52.21	52.80	-8	2,178	-0.37%
2020/08/07	2	56.40	0	0.00	56.20	2	2,219	0.09%
2020/08/05	0	0.00	15	57.21	57.50	-15	2,246	-0.67%
2020/08/04	12	56.33	5	57.12	56.10	7	2,274	0.31%
2020/08/03	1	57.00	24	56.89	56.70	-23	2,301	-1.00%
2020/07/28	3	55.83	0	0.00	55.10	3	2,271	0.13%
2020/07/27	4	57.00	1	56.80	56.80	3	2,287	0.13%
2020/07/24	9	58.22	19	57.89	57.60	-10	2,327	-0.43%
2020/07/23	2	58.90	13	58.90	58.80	-11	2,379	-0.46%
2020/07/22	8	59.33	0	0.00	59.10	8	2,406	0.33%
2020/07/21	7	59.53	0	0.00	59.40	7	2,412	0.29%
2020/07/20	12	59.30	2	60.00	59.30	10	2,429	0.41%
2020/07/17	0	0.00	7	59.80	59.20	-7	2,548	-0.27%
2020/07/16	4	59.93	21	59.84	59.80	-17	2,574	-0.66%
2020/07/15	3	58.70	5	59.60	58.70	-2	2,629	-0.08%
2020/07/14	0	0.00	5	58.80	58.80	-5	2,648	-0.19%
2020/07/10	2	58.90	12	58.93	58.80	-10	2,694	-0.37%
2020/07/09	10	60.45	5	60.20	60.40	5	2,702	0.18%
2020/07/07	2	59.60	4	60.60	60.40	-2	2,714	-0.07%
2020/07/06	10	58.97	13	59.02	59.10	-3	2,708	-0.11%
2020/07/03	3	58.63	0	0.00	58.10	3	2,722	0.11%
2020/07/02	5	58.36	5	58.82	58.70	0	2,785	0.00%
2020/07/01	8	57.83	1	58.00	57.80	7	2,813	0.25%
2020/06/30	5	57.64	1	57.80	57.70	4	2,827	0.14%
2020/06/24	3	57.03	1	57.10	56.70	2	2,925	0.07%
2020/06/23	12	57.62	0	0.00	56.90	12	2,974	0.40%
2020/06/22	1	57.60	0	0.00	57.50	1	3,008	0.03%
2020/06/19	2	58.60	1	59.90	58.50	1	3,010	0.03%
2020/06/18	7	58.40	5	58.20	58.20	2	2,987	0.07%
2020/06/17	2	56.90	3	57.37	57.40	-1	2,973	-0.03%
2020/06/15	7	56.17	2	56.65	56.00	5	3,010	0.17%
2020/06/12	10	56.29	12	56.35	56.60	-2	3,007	-0.07%
2020/06/11	17	60.22	5	59.64	59.20	12	2,973	0.40%
2020/06/10	3	62.57	2	62.90	62.60	1	2,939	0.03%
2020/06/09	2	62.95	0	0.00	62.50	2	2,976	0.07%
2020/06/08	5	64.90	4	64.95	63.80	1	3,004	0.03%
2020/06/05	7	65.20	7	65.69	64.70	0	3,003	0.00%
2020/06/04	1	64.10	8	64.71	64.50	-7	2,977	-0.24%
2020/06/01	0	0.00	7	62.39	62.50	-7	2,988	-0.23%
2020/05/28	8	61.38	2	62.20	60.10	6	3,002	0.20%
2020/05/27	6	61.82	3	62.40	61.40	3	2,995	0.10%
2020/05/26	6	62.10	3	62.83	61.80	3	3,013	0.10%
2020/05/25	2	61.80	0	0.00	61.80	2	3,003	0.07%
2020/05/22	8	63.89	5	62.10	62.10	3	3,013	0.10%
2020/05/21	5	64.20	16	64.16	64.20	-11	2,979	-0.37%
2020/05/20	1	62.50	1	63.20	62.50	0	2,944	0.00%
2020/05/19	9	62.28	9	62.59	62.90	0	2,925	0.00%
2020/05/15	2	61.30	0	0.00	61.40	2	2,899	0.07%
2020/05/14	11	61.60	11	62.79	61.80	0	2,902	0.00%
2020/05/13	12	62.66	2	61.80	61.70	10	2,864	0.35%
2020/05/11	9	63.19	0	0.00	62.70	9	2,840	0.32%
2020/05/08	14	64.71	0	0.00	64.50	14	2,759	0.51%
2020/05/07	10	66.47	10	66.24	66.10	0	2,703	0.00%
2020/05/06	11	63.89	3	64.03	63.80	8	2,617	0.31%
2020/05/05	2	63.20	6	63.23	62.30	-4	2,576	-0.16%
2020/05/04	0	0.00	10	61.35	62.50	-10	2,572	-0.39%
2020/04/30	15	63.00	0	0.00	62.90	15	2,565	0.58%
2020/04/29	1	61.50	1	62.40	62.20	0	2,546	0.00%
2020/04/28	2	60.40	13	61.64	62.10	-11	2,525	-0.44%
2020/04/27	10	59.50	0	0.00	59.50	10	2,499	0.40%
2020/04/23	1	58.40	0	0.00	58.30	1	2,465	0.04%
2020/04/22	5	60.44	6	60.02	58.80	-1	2,438	-0.04%
2020/04/20	1	57.30	1	58.00	57.30	0	2,269	0.00%
2020/04/17	1	55.20	2	54.60	55.00	-1	2,212	-0.05%
2020/04/15	0	0.00	1	55.00	54.40	-1	2,208	-0.05%
2020/04/14	0	0.00	1	54.00	53.60	-1	2,189	-0.05%
2020/04/13	1	53.50	0	0.00	53.20	1	2,197	0.05%
2020/04/10	0	0.00	6	54.83	54.80	-6	2,177	-0.28%
2020/04/09	2	54.30	0	0.00	53.60	2	2,180	0.09%
2020/04/08	15	52.99	17	53.02	53.00	-2	2,145	-0.09%
2020/04/07	4	51.75	10	53.68	53.30	-6	2,122	-0.28%
2020/04/06	10	50.30	1	50.90	50.80	9	2,063	0.44%
2020/04/01	3	51.30	3	51.50	51.50	0	2,028	0.00%
2020/03/31	5	51.66	4	51.53	50.70	1	2,004	0.05%
2020/03/30	7	48.20	111	49.39	49.25	-104	1,939	-5.36%	大賣/鉅額交易
2020/03/27	44	48.80	5	49.10	49.30	39	1,909	2.04%
2020/03/26	66	47.87	2	46.33	48.45	64	1,911	3.35%
2020/03/25	15	44.67	5	45.20	44.95	10	1,870	0.53%
2020/03/24	0	0.00	1	41.30	42.30	-1	1,852	-0.05%
2020/03/23	1	38.50	0	0.00	39.10	1	1,861	0.05%
2020/03/18	0	0.00	1	43.40	41.85	-1	1,916	-0.05%
2020/03/17	0	0.00	13	42.49	42.10	-13	2,033	-0.64%
2020/03/16	8	47.56	7	44.61	44.40	1	2,012	0.05%
2020/03/13	0	0.00	4	45.80	47.00	-4	1,994	-0.20%
2020/03/12	3	51.00	1	50.70	50.70	2	1,960	0.10%
2020/03/11	7	58.03	16	58.81	56.10	-9	1,924	-0.47%
2020/03/10	22	57.02	14	57.86	57.80	8	1,911	0.42%
2020/03/09	3	60.33	11	60.39	58.00	-8	1,885	-0.42%
2020/03/06	1	63.10	0	0.00	63.40	1	1,886	0.05%
2020/03/05	11	63.92	84	62.78	63.60	-73	1,863	-3.92%
2020/03/04	2	60.10	0	0.00	60.00	2	1,804	0.11%
2020/03/03	65	62.78	5	62.90	61.80	60	1,802	3.33%
2020/03/02	27	61.73	19	61.91	61.70	8	1,807	0.44%
2020/02/27	5	62.60	66	62.40	61.80	-61	1,833	-3.33%
2020/02/25	23	62.45	3	62.50	62.50	20	1,814	1.10%
2020/02/24	1	61.90	36	61.88	61.90	-35	1,819	-1.92%
2020/02/21	15	61.90	1	61.80	61.80	14	1,870	0.75%
2020/02/20	1	61.90	1	62.30	61.40	0	1,878	0.00%
2020/02/19	1	61.70	2	61.75	61.70	-1	1,892	-0.05%
2020/02/18	3	61.90	1	62.00	61.70	2	1,918	0.10%
2020/02/17	1	61.50	2	61.60	61.70	-1	1,935	-0.05%
2020/02/13	1	61.50	0	0.00	60.00	1	1,979	0.05%
2020/02/06	0	0.00	4	59.80	60.50	-4	2,279	-0.18%
2020/02/04	0	0.00	1	57.60	59.00	-1	2,367	-0.04%
2020/02/03	6	55.90	3	56.87	56.70	3	2,443	0.12%
2020/01/31	1	59.30	2	59.00	59.50	-1	2,506	-0.04%
2020/01/30	3	61.10	3	62.23	60.00	0	2,614	0.00%
2020/01/20	3	66.77	0	0.00	66.50	3	2,657	0.11%
2020/01/17	0	0.00	1	66.80	66.60	-1	2,768	-0.04%
2020/01/16	1	67.00	2	66.90	66.60	-1	2,919	-0.03%
2020/01/15	1	66.60	1	66.60	66.20	0	2,967	0.00%
2020/01/14	0	0.00	24	66.43	66.80	-24	3,025	-0.79%
2020/01/13	10	65.40	1	65.30	65.60	9	3,302	0.27%
2020/01/10	5	63.20	0	0.00	63.20	5	3,585	0.14%
2020/01/08	26	63.91	3	64.97	63.60	23	3,953	0.58%
2020/01/07	12	65.13	5	65.56	65.10	7	4,060	0.17%
2020/01/06	1	67.90	1	67.10	66.60	0	4,059	0.00%
2020/01/03	3	68.00	0	0.00	67.50	3	4,060	0.07%
2020/01/02	6	69.97	5	69.00	69.00	1	4,085	0.02%
2019/12/27	2	70.35	0	0.00	69.80	2	4,148	0.05%
2019/12/26	2	70.30	0	0.00	69.90	2	4,184	0.05%
2019/12/25	2	69.70	0	0.00	69.90	2	4,193	0.05%
2019/12/23	5	70.18	5	71.80	71.00	0	4,205	0.00%
2019/12/20	0	0.00	11	69.44	69.80	-11	4,190	-0.26%
2019/12/19	2	69.50	0	0.00	69.20	2	4,205	0.05%
2019/12/18	6	70.27	2	71.70	70.00	4	4,205	0.10%
2019/12/17	2	71.00	1	70.70	70.40	1	4,210	0.02%
2019/12/16	5	71.10	3	70.70	70.70	2	4,245	0.05%
2019/12/13	20	72.17	19	73.51	70.90	1	4,400	0.02%
2019/12/12	6	72.10	6	71.93	72.20	0	4,316	0.00%
2019/12/11	0	0.00	1	68.70	68.60	-1	4,192	-0.02%
2019/12/10	0	0.00	1	68.60	68.90	-1	4,227	-0.02%
2019/12/09	6	68.35	0	0.00	68.10	6	4,254	0.14%
2019/12/06	1	69.70	10	68.30	68.80	-9	4,305	-0.21%
2019/12/05	1	69.30	11	69.24	69.10	-10	4,322	-0.23%
2019/12/04	0	0.00	1	70.00	69.00	-1	4,357	-0.02%
2019/12/03	10	68.20	5	69.86	70.00	5	4,408	0.11%
2019/12/02	5	67.58	2	66.95	67.20	3	4,508	0.07%
2019/11/29	1	68.20	0	0.00	68.60	1	4,543	0.02%
2019/11/28	1	68.10	1	68.50	67.90	0	4,599	0.00%
2019/11/27	2	68.50	0	0.00	68.20	2	4,635	0.04%
2019/11/26	3	70.10	2	70.90	69.20	1	4,700	0.02%
2019/11/22	3	68.83	7	69.27	69.40	-4	4,784	-0.08%
2019/11/21	1	67.10	0	0.00	69.10	1	4,870	0.02%
2019/11/20	3	68.83	3	68.43	68.60	0	4,971	0.00%
2019/11/19	7	71.99	0	0.00	70.90	7	5,087	0.14%
2019/11/18	21	72.23	11	71.36	71.30	10	5,222	0.19%
2019/11/15	0	0.00	31	70.82	70.80	-31	5,438	-0.57%
2019/11/14	32	70.13	7	70.30	70.10	25	5,642	0.44%
2019/11/13	3	71.00	2	71.40	71.60	1	5,843	0.02%
2019/11/12	0	0.00	21	72.63	72.40	-21	6,332	-0.33%
2019/11/11	28	74.74	35	74.24	71.90	-7	6,429	-0.11%
2019/11/08	15	74.37	54	72.98	74.70	-39	6,465	-0.60%
2019/11/07	51	71.66	4	72.20	71.10	47	6,435	0.73%
2019/11/06	18	73.17	0	0.00	73.10	18	6,484	0.28%
2019/11/05	1	74.30	20	74.67	74.20	-19	6,474	-0.29%
2019/11/04	0	0.00	46	74.36	74.00	-46	6,483	-0.71%
2019/11/01	0	0.00	10	72.60	72.90	-10	6,467	-0.15%
2019/10/31	30	73.38	5	73.40	73.40	25	6,523	0.38%
2019/10/30	5	73.80	46	73.46	74.50	-41	6,505	-0.63%
2019/10/29	72	71.93	77	72.73	72.00	-5	6,522	-0.08%
2019/10/28	37	71.73	9	72.73	71.30	28	6,445	0.43%
2019/10/25	39	73.35	39	73.94	72.30	0	6,411	0.00%
2019/10/24	12	72.41	64	72.50	72.10	-52	6,326	-0.82%
2019/10/23	15	70.15	7	70.47	69.90	8	6,273	0.13%
2019/10/22	39	70.58	7	70.60	71.30	32	6,348	0.50%
2019/10/21	75	70.91	72	71.27	71.60	3	6,355	0.05%
2019/10/18	39	69.63	27	69.59	69.30	12	6,098	0.20%
2019/10/17	26	66.70	175	66.57	67.90	-149	5,836	-2.55%	大賣/鉅額交易
2019/10/16	168	65.25	14	66.34	64.50	154	5,598	2.75%	大買/鉅額交易
2019/10/15	2	64.50	73	65.70	66.90	-71	5,570	-1.27%
2019/10/14	15	63.67	24	63.97	63.50	-9	5,490	-0.16%
2019/10/09	6	63.28	1	63.20	62.80	5	5,562	0.09%
2019/10/08	16	63.96	23	64.06	63.50	-7	5,745	-0.12%
2019/10/07	25	63.96	43	63.84	64.40	-18	5,752	-0.31%
2019/10/04	21	62.80	14	63.29	62.40	7	5,707	0.12%
2019/10/03	0	0.00	3	62.03	61.90	-3	5,668	-0.05%
2019/10/02	20	62.64	9	63.50	62.00	11	5,723	0.19%
2019/10/01	3	62.00	4	62.33	62.50	-1	5,720	-0.02%
2019/09/27	1	61.50	1	62.00	61.20	0	5,727	0.00%
2019/09/26	1	61.70	1	62.20	61.20	0	5,740	0.00%
2019/09/25	7	61.36	2	61.75	61.60	5	5,780	0.09%
2019/09/24	12	62.78	21	64.40	62.70	-9	5,795	-0.16%
2019/09/23	6	63.32	2	63.70	63.30	4	5,832	0.07%
2019/09/20	15	63.61	8	64.04	63.50	7	5,924	0.12%
2019/09/19	28	63.82	12	63.74	63.80	16	5,931	0.27%
2019/09/18	43	65.02	76	65.70	64.20	-33	5,915	-0.56%
2019/09/17	3	62.03	1	61.80	62.20	2	5,763	0.03%
2019/09/16	8	61.06	3	61.00	61.00	5	5,769	0.09%
2019/09/12	10	62.03	3	61.90	61.60	7	5,793	0.12%
2019/09/11	18	62.00	1	62.00	61.80	17	5,807	0.29%
2019/09/10	36	63.93	2	63.00	63.00	34	5,824	0.58%
2019/09/09	1	65.70	1	65.80	65.80	0	5,824	0.00%
2019/09/06	12	65.22	22	66.54	64.70	-10	5,923	-0.17%
2019/09/05	40	67.15	42	66.31	66.30	-2	5,944	-0.03%
2019/09/04	50	65.57	57	66.05	66.50	-7	5,888	-0.12%
2019/09/03	1	63.50	2	63.40	63.40	-1	5,787	-0.02%
2019/09/02	12	62.52	25	62.56	62.80	-13	5,769	-0.23%
2019/08/30	2	61.80	6	61.67	61.00	-4	5,774	-0.07%
2019/08/29	29	61.25	3	61.43	60.80	26	5,785	0.45%
2019/08/28	5	62.50	6	63.50	63.50	-1	5,738	-0.02%
2019/08/27	26	63.14	23	63.08	62.20	3	5,733	0.05%
2019/08/26	42	61.89	27	62.34	61.40	15	5,803	0.26%
2019/08/23	43	65.02	26	65.20	64.00	17	5,815	0.29%
2019/08/22	31	67.30	4	68.15	66.20	27	5,755	0.47%
2019/08/21	54	65.97	51	66.41	67.50	3	5,599	0.05%
2019/08/20	2	67.10	9	68.06	67.30	-7	5,471	-0.13%
2019/08/19	95	63.50	41	64.69	66.50	54	5,276	1.02%
2019/08/16	22	62.80	45	63.31	62.70	-23	5,066	-0.45%
2019/08/15	111	62.65	147	62.66	62.00	-36	4,866	-0.74%	大買/大賣/
2019/08/14	8	60.50	20	60.89	61.90	-12	4,399	-0.27%
2019/08/13	41	56.19	89	56.50	56.30	-48	4,359	-1.10%
2019/08/12	17	54.76	32	55.24	54.50	-15	4,340	-0.35%
2019/08/08	42	54.67	99	54.63	55.20	-57	4,301	-1.33%
2019/08/07	2	51.65	5	51.74	51.50	-3	4,263	-0.07%
2019/08/06	34	48.91	4	49.40	51.00	30	4,355	0.69%
2019/08/05	1	51.50	0	0.00	50.50	1	4,348	0.02%
2019/08/02	52	54.59	12	54.13	54.30	40	4,427	0.90%
2019/08/01	3	57.00	2	57.50	56.70	1	4,427	0.02%
2019/07/31	12	57.43	19	57.23	57.60	-7	4,381	-0.16%
2019/07/30	3	55.77	13	56.54	56.10	-10	4,315	-0.23%
2019/07/29	11	55.65	1	56.60	55.60	10	4,299	0.23%
2019/07/26	5	55.78	0	0.00	55.90	5	4,284	0.12%
2019/07/25	11	56.08	47	56.45	56.00	-36	4,281	-0.84%
2019/07/24	79	55.33	81	55.56	55.70	-2	4,219	-0.05%
2019/07/23	27	54.42	28	54.62	54.00	-1	4,120	-0.02%
2019/07/22	14	53.18	55	53.19	53.70	-41	4,089	-1.00%
2019/07/19	40	52.25	5	52.40	52.40	35	4,079	0.86%
2019/07/18	78	51.62	25	51.81	51.80	53	4,097	1.29%
2019/07/17	71	52.08	21	52.08	52.20	50	4,107	1.22%
2019/07/16	5	54.06	1	54.10	54.00	4	4,053	0.10%
2019/07/15	24	55.44	17	55.01	55.30	7	4,085	0.17%
2019/07/12	23	54.63	79	54.66	54.60	-56	4,194	-1.34%
2019/07/11	2	52.60	28	52.69	52.50	-26	4,136	-0.63%
2019/07/10	18	51.88	1	52.00	51.60	17	4,386	0.39%
2019/07/09	1	51.70	0	0.00	51.70	1	4,551	0.02%
2019/07/08	2	51.95	25	53.04	52.30	-23	4,601	-0.50%
2019/07/05	4	51.68	40	51.88	52.00	-36	4,673	-0.77%
2019/07/04	2	50.85	2	51.35	50.90	0	4,724	0.00%
2019/07/03	8	51.25	6	51.80	51.10	2	4,752	0.04%
2019/07/02	24	51.10	13	51.58	52.10	11	4,779	0.23%
2019/07/01	38	50.87	27	51.75	50.80	11	4,797	0.23%
2019/06/28	61	50.56	13	50.72	50.50	48	4,786	1.00%
2019/06/27	3	48.93	71	51.28	51.80	-68	4,897	-1.39%
2019/06/26	5	48.02	6	48.08	48.10	-1	4,870	-0.02%
2019/06/25	18	48.09	8	49.01	47.70	10	4,950	0.20%
2019/06/24	21	48.54	4	48.93	48.75	17	5,121	0.33%
2019/06/21	31	49.68	6	50.32	49.10	25	5,282	0.47%
2019/06/20	28	48.89	19	49.58	49.80	9	5,418	0.17%
2019/06/19	7	48.92	17	49.22	49.10	-10	5,512	-0.18%
2019/06/18	31	49.27	18	49.18	48.15	13	5,725	0.23%
2019/06/17	26	50.92	15	50.69	50.50	11	5,720	0.19%
2019/06/14	7	51.81	12	51.60	52.00	-5	5,793	-0.09%
2019/06/13	13	50.17	23	49.69	50.60	-10	5,805	-0.17%
2019/06/12	7	48.30	14	48.88	47.90	-7	5,888	-0.12%
2019/06/11	60	48.61	59	48.89	48.45	1	5,927	0.02%
2019/06/10	12	47.94	25	48.05	47.95	-13	6,012	-0.22%
2019/06/06	49	47.53	5	47.51	46.50	44	6,081	0.72%
2019/06/05	35	48.46	27	49.27	49.20	8	6,023	0.13%
2019/06/04	30	49.34	22	50.45	48.80	8	5,979	0.13%
2019/06/03	38	49.36	29	49.50	49.35	9	5,972	0.15%
2019/05/31	22	49.72	24	49.85	50.40	-2	6,042	-0.03%
2019/05/30	29	47.63	147	48.18	48.95	-118	5,967	-1.98%	大賣/鉅額交易
2019/05/29	4	45.91	9	45.69	45.90	-5	5,931	-0.08%
2019/05/28	2	43.50	2	44.10	44.10	0	5,910	0.00%
2019/05/27	6	42.92	6	43.35	43.35	0	5,991	0.00%
2019/05/24	3	44.43	5	44.45	43.20	-2	6,025	-0.03%
2019/05/23	6	43.35	3	43.53	43.95	3	6,122	0.05%
2019/05/22	3	43.00	3	44.00	43.25	0	6,137	0.00%
2019/05/21	2	42.60	2	43.20	43.00	0	6,179	0.00%
2019/05/20	8	42.89	5	42.34	42.60	3	6,152	0.05%
2019/05/17	25	46.41	6	44.90	43.90	19	6,153	0.31%
2019/05/16	22	49.30	23	49.34	48.00	-1	6,167	-0.02%
2019/05/15	4	48.68	18	48.77	48.90	-14	6,413	-0.22%
2019/05/14	57	47.42	41	48.44	47.45	16	6,428	0.25%
2019/05/13	5	51.86	5	51.10	50.50	0	6,365	0.00%
2019/05/10	41	54.09	30	53.55	53.10	11	6,349	0.17%
2019/05/09	9	53.67	9	54.37	54.60	0	6,251	0.00%
2019/05/08	33	53.33	18	53.64	53.20	15	6,249	0.24%
2019/05/07	13	52.32	3	52.97	53.50	10	6,289	0.16%
2019/05/06	35	52.46	1	51.50	51.50	34	6,431	0.53%
2019/05/03	43	55.12	11	54.50	54.40	32	6,668	0.48%
2019/05/02	5	54.90	2	55.00	55.30	3	6,728	0.04%
2019/04/30	3	52.10	0	0.00	54.30	3	6,783	0.04%
2019/04/29	50	52.60	0	0.00	52.30	50	6,849	0.73%
2019/04/26	6	54.70	1	56.50	53.80	5	7,015	0.07%
2019/04/25	6	55.93	6	56.10	56.10	0	7,085	0.00%
2019/04/24	3	55.50	4	56.95	55.50	-1	7,278	-0.01%
2019/04/23	4	54.43	1	54.20	54.40	3	7,641	0.04%
2019/04/22	1	57.00	1	54.90	54.90	0	7,772	0.00%
2019/04/19	3	56.87	4	56.65	57.00	-1	7,754	-0.01%
2019/04/18	8	57.04	7	57.80	54.80	1	7,811	0.01%
2019/04/17	5	57.22	9	57.41	56.60	-4	7,664	-0.05%
2019/04/16	13	56.49	19	56.15	56.90	-6	7,623	-0.08%
2019/04/15	13	53.52	47	53.14	54.00	-34	7,577	-0.45%
2019/04/12	6	51.28	0	0.00	49.80	6	7,455	0.08%
2019/04/11	21	50.48	70	51.17	51.20	-49	7,538	-0.65%
2019/04/10	7	48.59	37	49.29	49.50	-30	7,419	-0.40%
2019/04/09	10	47.81	5	48.96	47.05	5	7,331	0.07%
2019/04/08	30	48.23	60	48.92	48.00	-30	7,285	-0.41%
2019/04/03	5	50.02	9	49.96	49.50	-4	7,223	-0.06%
2019/04/02	37	49.91	1	49.95	49.50	36	7,154	0.50%
2019/04/01	47	48.25	99	47.94	49.80	-52	7,109	-0.73%
2019/03/29	12	49.33	8	49.71	49.20	4	6,935	0.06%
2019/03/28	24	49.68	8	49.64	49.10	16	6,885	0.23%
2019/03/27	98	52.32	28	54.32	51.50	70	6,858	1.02%
2019/03/26	18	54.18	30	54.99	53.90	-12	6,670	-0.18%
2019/03/25	85	50.33	18	52.49	55.00	67	6,495	1.03%
2019/03/22	9	50.93	10	52.90	50.00	-1	6,357	-0.02%
2019/03/21	102	52.61	82	52.74	53.00	20	6,222	0.32%	大買/
2019/03/20	1	49.80	17	49.59	50.20	-16	5,957	-0.27%
2019/03/19	6	50.30	66	50.87	49.70	-60	5,946	-1.01%
2019/03/18	9	49.93	10	49.86	49.80	-1	5,809	-0.02%
2019/03/15	33	47.32	172	48.18	48.80	-139	5,673	-2.45%	大賣/鉅額交易
2019/03/14	3	45.62	5	46.02	46.20	-2	5,524	-0.04%
2019/03/13	12	45.68	15	45.95	45.55	-3	5,463	-0.05%
2019/03/12	33	43.16	31	43.85	44.25	2	5,335	0.04%
2019/03/11	3	41.15	1	41.30	41.30	2	5,245	0.04%
2019/03/08	1	41.00	2	41.38	41.30	-1	5,277	-0.02%
2019/03/07	3	41.58	3	41.80	41.60	0	5,277	0.00%
2019/03/06	9	41.06	12	41.22	41.50	-3	5,269	-0.06%
2019/03/05	15	42.94	2	43.05	42.50	13	5,165	0.25%
2019/03/04	36	44.60	11	44.76	44.75	25	5,086	0.49%
2019/02/27	3	45.87	4	46.03	46.15	-1	5,017	-0.02%
2019/02/26	132	45.47	231	45.50	45.75	-99	4,973	-1.99%	大買/大賣/
2019/02/25	2	43.18	9	43.46	44.05	-7	4,877	-0.14%
2019/02/22	81	43.66	2	42.75	42.95	79	4,834	1.63%
2019/02/21	7	46.85	2	46.73	46.60	5	4,780	0.10%
2019/02/20	4	47.35	10	47.28	47.20	-6	4,789	-0.13%
2019/02/19	12	45.50	0	0.00	45.85	12	4,711	0.25%
2019/02/18	44	47.01	7	46.91	46.25	37	4,672	0.79%
2019/02/15	110	49.27	15	48.80	48.00	95	4,586	2.07%	大買/
2019/02/14	24	49.49	134	49.23	50.20	-110	4,448	-2.47%	大賣/鉅額交易
2019/02/13	13	46.01	39	45.91	46.25	-26	4,171	-0.62%
2019/02/12	41	45.85	11	46.24	45.10	30	4,094	0.73%
2019/02/11	0	0.00	2	45.15	45.25	-2	4,039	-0.05%
2019/01/30	22	44.81	1	45.00	44.65	21	4,003	0.52%
2019/01/29	9	45.08	4	45.60	45.20	5	3,960	0.13%
2019/01/28	12	44.80	11	45.13	44.70	1	3,872	0.03%
2019/01/25	98	43.81	87	44.60	45.20	11	3,822	0.29%
2019/01/24	110	44.83	8	44.68	44.25	102	3,653	2.79%	大買/鉅額交易
2019/01/23	24	46.19	4	46.70	47.00	20	3,385	0.59%
2019/01/22	4	45.26	4	46.15	46.30	0	3,292	0.00%
2019/01/21	6	45.18	57	45.19	45.80	-51	3,204	-1.59%
2019/01/18	11	44.92	87	45.15	45.60	-76	3,115	-2.44%
2019/01/17	29	43.76	12	43.70	43.90	17	2,950	0.58%
2019/01/16	117	43.26	37	43.64	44.50	80	2,847	2.81%	大買/
2019/01/15	27	42.66	64	41.82	43.10	-37	2,635	-1.40%
2019/01/14	69	38.98	232	39.67	40.05	-163	2,217	-7.35%	大賣/鉅額交易
2019/01/11	10	37.90	10	38.10	38.20	0	2,045	0.00%
2019/01/10	130	38.05	170	38.61	37.95	-40	2,023	-1.98%	大買/大賣/
2019/01/09	27	37.07	7	37.53	37.00	20	1,899	1.05%
2019/01/08	21	36.63	13	36.79	37.95	8	1,841	0.43%
2019/01/07	124	36.65	91	37.57	36.00	33	1,749	1.89%	大買/
2019/01/04	15	34.23	28	34.29	34.55	-13	1,511	-0.86%
2019/01/03	170	34.39	66	34.73	34.15	104	1,449	7.17%	大買/鉅額交易
2019/01/02	64	32.10	0	0.00	32.25	64	1,325	4.83%
2018/12/21	5	31.55	5	31.50	31.50	0	1,344	0.00%
2018/12/20	42	32.61	58	32.36	31.00	-16	1,421	-1.13%
2018/12/17	10	31.70	0	0.00	30.85	10	1,328	0.75%
2018/12/12	4	30.94	1	30.50	30.45	3	1,352	0.22%
2018/12/10	2	29.15	0	0.00	28.60	2	1,374	0.15%
2018/12/07	0	0.00	1	28.55	29.50	-1	1,451	-0.07%
2018/12/06	1	28.70	1	27.80	27.80	0	1,471	0.00%
2018/12/05	0	0.00	2	28.85	28.90	-2	1,500	-0.13%
2018/11/30	4	29.13	10	29.30	29.30	-6	1,532	-0.39%
2018/11/28	0	0.00	1	27.45	27.75	-1	1,492	-0.07%
2018/11/27	1	26.80	0	0.00	27.20	1	1,502	0.07%
2018/11/22	0	0.00	2	27.70	26.90	-2	1,533	-0.13%
2018/11/21	1	27.00	1	27.10	27.45	0	1,576	0.00%
2018/11/20	3	27.95	3	28.53	27.70	0	1,583	0.00%
2018/11/19	7	26.84	9	27.22	27.55	-2	1,503	-0.13%
2018/11/16	0	0.00	6	24.73	25.05	-6	1,466	-0.41%
2018/11/15	2	24.15	3	24.10	24.05	-1	1,482	-0.07%
2018/11/14	0	0.00	2	24.70	24.25	-2	1,490	-0.13%
2018/11/13	5	24.03	0	0.00	24.40	5	1,512	0.33%
2018/11/08	1	25.45	3	25.73	25.15	-2	1,647	-0.12%
2018/11/07	1	25.50	0	0.00	25.55	1	1,685	0.06%
2018/11/06	1	25.35	7	25.36	25.05	-6	1,782	-0.34%
2018/11/05	1	26.10	0	0.00	25.85	1	1,837	0.05%
2018/11/02	2	26.10	0	0.00	25.80	2	1,920	0.10%
2018/11/01	1	26.15	2	25.85	25.85	-1	1,975	-0.05%
2018/10/30	0	0.00	2	24.18	24.30	-2	2,066	-0.10%
2018/10/29	1	23.85	2	24.35	23.85	-1	2,292	-0.04%
2018/10/26	3	24.07	0	0.00	24.00	3	2,497	0.12%
2018/10/25	2	25.20	2	25.10	24.55	0	2,659	0.00%
2018/10/24	4	25.60	5	25.19	26.00	-1	2,704	-0.04%
2018/10/23	2	25.65	2	25.70	25.75	0	3,108	0.00%
2018/10/22	4	26.35	0	0.00	26.55	4	3,322	0.12%
2018/10/19	1	25.10	0	0.00	25.90	1	3,385	0.03%
2018/10/18	5	26.80	7	27.00	26.20	-2	3,492	-0.06%
2018/10/17	9	26.59	12	26.91	26.75	-3	3,488	-0.09%
2018/10/16	3	24.60	5	25.24	25.50	-2	3,472	-0.06%
2018/10/15	3	25.05	1	25.00	25.15	2	3,482	0.06%
2018/10/12	1	24.75	1	25.00	24.95	0	3,548	0.00%
2018/10/08	0	0.00	1	29.90	29.85	-1	3,654	-0.03%
2018/10/05	3	30.85	4	29.53	29.55	-1	3,688	-0.03%
2018/10/04	4	31.49	0	0.00	31.40	4	3,661	0.11%
2018/10/03	2	32.55	0	0.00	32.05	2	3,668	0.05%
2018/10/01	0	0.00	1	33.00	33.20	-1	3,673	-0.03%
2018/09/28	2	32.50	16	32.87	32.55	-14	3,679	-0.38%
2018/09/27	22	33.31	13	33.52	33.20	9	3,664	0.25%
2018/09/26	0	0.00	6	31.83	32.00	-6	3,567	-0.17%
2018/09/25	3	31.02	2	31.50	31.50	1	3,565	0.03%
2018/09/21	4	30.95	1	31.10	31.00	3	3,587	0.08%
2018/09/20	7	30.90	0	0.00	30.65	7	3,717	0.19%
2018/09/19	5	31.61	1	31.85	31.20	4	3,726	0.11%
2018/09/18	7	31.36	3	31.47	31.35	4	3,699	0.11%
2018/09/17	4	32.18	0	0.00	32.00	4	3,704	0.11%
2018/09/13	8	31.85	15	32.07	32.60	-7	3,639	-0.19%
2018/09/12	4	30.79	2	32.03	30.30	2	3,550	0.06%
2018/09/11	5	31.25	43	31.24	31.25	-38	3,518	-1.08%
2018/09/10	4	32.00	0	0.00	31.50	4	3,504	0.11%
2018/09/07	6	35.50	0	0.00	35.00	6	3,447	0.17%
2018/09/06	3	36.85	0	0.00	36.75	3	3,438	0.09%
2018/09/05	0	0.00	1	37.80	37.50	-1	3,449	-0.03%
2018/09/04	1	37.15	0	0.00	37.30	1	3,471	0.03%
2018/09/03	6	37.55	1	38.40	37.10	5	3,490	0.14%
2018/08/31	2	37.83	5	38.10	38.10	-3	3,495	-0.09%
2018/08/29	10	38.01	0	0.00	37.90	10	3,562	0.28%
2018/08/28	9	38.16	13	38.35	38.50	-4	3,616	-0.11%
2018/08/27	1	36.60	1	37.20	37.25	0	3,660	0.00%
2018/08/24	3	36.45	0	0.00	36.45	3	3,667	0.08%
2018/08/23	2	37.15	2	37.00	37.00	0	3,696	0.00%
2018/08/22	9	37.51	2	37.68	37.35	7	3,742	0.19%
2018/08/21	3	36.43	10	36.75	36.80	-7	3,792	-0.18%
2018/08/20	3	36.27	0	0.00	36.30	3	3,828	0.08%
2018/08/17	2	38.10	0	0.00	37.05	2	3,838	0.05%
2018/08/16	1	37.00	0	0.00	37.65	1	3,845	0.03%
2018/08/15	4	38.96	0	0.00	37.95	4	3,928	0.10%
2018/08/14	3	40.43	0	0.00	40.40	3	4,081	0.07%
2018/08/13	1	41.35	9	39.20	41.35	-8	4,062	-0.20%
2018/08/10	2	41.13	1	41.90	40.55	1	3,989	0.03%
2018/08/09	15	42.85	12	42.45	42.30	3	3,965	0.08%
2018/08/08	4	43.81	5	44.03	43.30	-1	3,899	-0.03%
2018/08/07	11	45.28	9	45.79	44.85	2	3,879	0.05%
2018/08/06	16	46.94	5	45.85	45.85	11	3,856	0.29%
2018/08/03	5	46.42	15	46.85	46.55	-10	3,805	-0.26%
2018/08/02	8	47.48	17	47.05	46.90	-9	3,597	-0.25%
2018/08/01	4	46.10	8	47.06	46.60	-4	3,414	-0.12%
2018/07/31	6	44.42	5	44.33	44.20	1	3,253	0.03%
2018/07/30	33	46.00	65	45.61	43.80	-32	3,231	-0.99%
2018/07/27	33	42.74	37	43.77	44.75	-4	2,826	-0.14%
2018/07/26	3	40.80	1	40.75	40.70	2	2,628	0.08%
2018/07/25	11	40.92	4	40.90	40.50	7	2,637	0.27%
2018/07/24	0	0.00	6	39.21	39.70	-6	2,562	-0.23%
2018/07/23	2	38.35	0	0.00	38.30	2	2,593	0.08%
2018/07/20	1	39.50	0	0.00	39.25	1	2,594	0.04%
2018/07/19	3	39.72	8	39.61	39.65	-5	2,602	-0.19%
2018/07/18	8	39.48	15	40.03	39.50	-7	2,551	-0.27%
2018/07/16	3	38.42	1	38.55	38.70	2	2,432	0.08%
2018/07/13	2	37.80	4	37.74	38.70	-2	2,420	-0.08%
2018/07/12	1	36.55	0	0.00	36.45	1	2,396	0.04%
2018/07/11	2	36.60	1	37.10	36.40	1	2,416	0.04%
2018/07/10	2	36.38	0	0.00	36.20	2	2,423	0.08%
2018/07/09	13	37.20	13	36.73	36.50	0	2,449	0.00%
2018/07/06	2	35.60	2	36.15	36.20	0	2,530	0.00%
2018/07/03	3	37.17	0	0.00	36.80	3	2,532	0.12%
2018/07/02	8	38.75	0	0.00	38.15	8	2,536	0.32%
2018/06/29	8	40.04	7	40.18	39.00	1	2,535	0.04%
2018/06/28	6	38.18	3	38.08	38.65	3	2,413	0.12%
2018/06/26	0	0.00	4	34.43	35.10	-4	2,463	-0.16%
2018/06/25	2	36.50	0	0.00	36.00	2	2,487	0.08%
2018/06/20	2	36.85	4	37.14	37.10	-2	2,720	-0.07%
2018/06/19	5	37.27	0	0.00	36.95	5	2,800	0.18%
2018/06/15	1	38.40	0	0.00	38.30	1	2,842	0.04%
2018/06/12	3	38.78	3	39.22	39.30	0	3,228	0.00%
2018/06/11	4	38.73	0	0.00	38.15	4	3,228	0.12%
2018/06/08	0	0.00	15	39.05	39.05	-15	3,236	-0.46%
2018/06/07	6	40.68	19	39.55	39.55	-13	3,243	-0.40%
2018/06/06	2	40.60	2	40.95	40.60	0	3,229	0.00%
2018/06/05	0	0.00	3	40.90	41.00	-3	3,252	-0.09%
2018/06/04	5	40.97	16	41.42	40.00	-11	3,204	-0.34%
2018/06/01	0	0.00	4	39.48	39.95	-4	3,147	-0.13%
2018/05/31	1	39.30	0.1	39.10	39.00	0.9	3,188	0.03%
2018/05/30	12	39.96	13	39.90	39.50	-1	3,234	-0.03%
2018/05/29	6	40.23	6	39.93	39.55	0	3,229	0.00%
2018/05/28	9	38.33	3	38.60	38.00	6	3,225	0.19%
2018/05/25	3	39.27	0	0.00	39.10	3	3,266	0.09%
2018/05/24	4	38.96	2	39.30	39.85	2	3,271	0.06%
2018/05/23	31	39.21	29	38.92	38.90	2	3,245	0.06%
2018/05/22	10.1	38.48	13	38.53	39.65	-2.9	3,142	-0.09%
2018/05/21	1	36.10	0	0.00	36.05	1	2,960	0.03%
2018/05/18	1	36.65	0	0.00	36.15	1	2,971	0.03%
2018/05/17	1	36.50	0	0.00	37.00	1	3,024	0.03%
2018/05/16	0	0.00	40	35.41	35.60	-40	3,071	-1.30%
2018/05/15	1	35.75	0	0.00	35.15	1	3,102	0.03%
2018/05/14	1	36.90	1	37.15	36.65	0	3,161	0.00%
2018/05/11	0	0.00	1	38.15	38.00	-1	3,178	-0.03%
2018/05/10	8	38.41	5	38.05	38.05	3	3,230	0.09%
2018/05/09	2	39.03	0	0.00	38.30	2	3,236	0.06%
2018/05/08	0	0.00	5	38.30	38.30	-5	3,255	-0.15%
2018/05/07	15	40.07	11	38.69	38.50	4	3,299	0.12%
2018/05/04	0	0.00	1	39.00	39.05	-1	3,399	-0.03%
2018/05/03	2	38.13	0	0.00	39.00	2	3,491	0.06%
2018/05/02	0	0.00	2	39.25	38.90	-2	3,596	-0.06%
2018/04/30	3	36.63	2	36.55	36.25	1	3,683	0.03%
2018/04/27	2	37.48	1	37.75	37.00	1	3,693	0.03%
2018/04/25	2	38.28	2	38.18	40.00	0	3,779	0.00%
2018/04/24	3	38.88	5	39.16	38.70	-2	3,943	-0.05%
2018/04/23	2	43.70	10	41.10	40.90	-8	4,103	-0.19%
2018/04/19	1	43.55	1	43.15	43.15	0	4,234	0.00%
2018/04/18	0	0.00	2	43.30	43.00	-2	4,394	-0.05%
2018/04/17	4	43.34	1	43.90	42.60	3	4,391	0.07%
2018/04/13	1	43.40	7	42.87	44.15	-6	4,394	-0.14%
2018/04/12	30	43.45	18	43.02	43.10	12	4,400	0.27%
2018/04/09	0	0.00	3	46.62	46.30	-3	4,516	-0.07%
2018/04/03	0	0.00	1	48.05	47.25	-1	4,521	-0.02%
2018/04/02	13	47.64	2	47.23	47.80	11	4,513	0.24%
2018/03/31	2	46.53	11	46.37	46.30	-9	4,493	-0.20%
2018/03/30	3	48.08	14	48.17	46.55	-11	4,506	-0.24%
2018/03/29	10	49.25	7	49.12	49.00	3	4,476	0.07%
2018/03/28	3	49.47	7	49.21	48.90	-4	4,498	-0.09%
2018/03/27	52	49.04	19	48.52	48.60	33	4,471	0.74%
2018/03/26	14	47.18	1	47.30	48.70	13	4,420	0.29%
2018/03/23	5	46.19	10	45.99	45.80	-5	4,344	-0.12%
2018/03/22	25	51.11	22	48.50	48.50	3	4,244	0.07%
2018/03/21	7	51.69	3	52.33	50.90	4	4,177	0.10%
2018/03/20	11	52.05	24	52.02	51.30	-13	4,124	-0.32%
2018/03/19	32	57.59	26	57.97	55.80	6	3,915	0.15%
2018/03/16	9	63.63	0	0.00	62.00	9	3,760	0.24%
2018/03/15	5	64.30	0	0.00	64.20	5	3,733	0.13%
2018/03/14	1	65.00	1	65.30	64.70	0	3,741	0.00%
2018/03/13	5	64.26	9	64.49	64.50	-4	3,783	-0.11%
2018/03/12	41	64.49	1	65.20	64.30	40	3,835	1.04%
2018/03/09	5	64.48	2	65.40	64.30	3	3,829	0.08%
2018/03/08	1	64.60	0	0.00	64.30	1	3,836	0.03%
2018/03/07	4	65.18	1	66.40	64.50	3	3,876	0.08%
2018/03/06	1	65.40	0	0.00	65.30	1	3,873	0.03%
2018/03/05	17	66.72	2	66.25	64.80	15	3,818	0.39%
2018/03/02	6	65.78	8	67.09	68.80	-2	3,762	-0.05%
2018/03/01	16	66.93	8	66.79	66.80	8	3,745	0.21%
2018/02/27	12	69.38	6.3	70.74	68.40	5.8	3,703	0.16%
2018/02/26	10	73.31	6	73.73	72.40	4	3,646	0.11%
2018/02/23	4	71.88	0	0.00	71.80	4	3,667	0.11%
2018/02/22	0	0.00	3	73.00	72.50	-3	3,721	-0.08%
2018/02/21	8	73.56	13	73.35	73.10	-5	3,733	-0.13%
2018/02/12	3	70.70	3	72.00	70.00	0	3,746	0.00%
2018/02/09	13	64.52	15	68.73	70.90	-2	3,756	-0.05%
2018/02/08	14	72.45	11	72.56	69.90	3	3,701	0.08%
2018/02/07	4	72.95	11	73.83	72.50	-7	3,651	-0.19%
2018/02/06	25	72.47	9	71.99	70.00	16	3,678	0.43%
2018/02/05	7	76.46	9	77.32	77.50	-2	3,647	-0.05%
2018/02/01	2	78.30	4	78.98	77.60	-2	3,674	-0.05%
2018/01/31	10	77.41	3	78.83	78.80	7	3,677	0.19%
2018/01/30	2	79.75	6	78.65	78.30	-4	3,659	-0.11%
2018/01/29	9	78.04	9	78.52	81.50	0	3,632	0.00%
2018/01/26	17	77.75	7	78.50	77.30	10	3,524	0.28%
2018/01/25	6	81.37	4	81.43	80.10	2	3,449	0.06%
2018/01/24	96.3	79.50	15	82.35	84.20	81.3	3,395	2.39%
2018/01/23	5	79.86	9	78.70	78.10	-4	3,259	-0.12%
2018/01/22	4	80.58	1	81.40	80.50	3	3,244	0.09%
2018/01/19	1	79.90	4	79.85	80.50	-3	3,235	-0.09%
2018/01/18	9	79.46	13	80.68	79.00	-4	3,197	-0.13%
2018/01/17	9	77.60	13	77.82	78.10	-4	3,054	-0.13%
2018/01/16	20	74.30	0	74.30	74.60	20	2,906	0.69%
2018/01/15	8	74.51	2	74.85	75.00	6	2,938	0.20%
2018/01/12	3	73.00	17	73.33	74.00	-14	2,944	-0.48%
2018/01/11	0	0.00	10	68.10	67.70	-10	2,812	-0.36%
2018/01/10	1	67.50	5	67.90	67.60	-4	2,855	-0.14%
2018/01/09	1	68.60	2	70.00	69.20	-1	3,111	-0.03%
2018/01/08	6	69.25	0	0.00	68.10	6	3,127	0.19%
2018/01/05	8	71.55	6	71.97	72.40	2	3,161	0.06%
2018/01/04	13	71.35	22	70.03	72.90	-9	3,177	-0.28%
2018/01/03	0	0.00	5	65.10	66.50	-5	3,098	-0.16%