良維 (6290)-康和-嘉義券商分點個股進出

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▲1.64%
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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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	1	72.30	72.60	-1	2,230	-0.04%
2024/11/19	0	0.00	2	71.45	71.80	-2	2,249	-0.09%
2024/11/18	2	71.15	1	70.30	70.20	1	2,264	0.04%
2024/11/14	2	72.80	1	71.20	71.20	1	2,325	0.04%
2024/11/13	3	73.60	2	73.00	73.00	1	2,312	0.04%
2024/11/12	0	0.00	3	73.30	73.40	-3	2,326	-0.13%
2024/11/11	4	72.75	1	73.10	73.40	3	2,320	0.13%
2024/11/08	2	80.45	0	0.00	78.60	2	2,257	0.09%
2024/11/07	1	80.20	5	80.64	80.60	-4	2,239	-0.18%
2024/11/06	1	78.60	1	79.40	79.40	0	2,231	0.00%
2024/11/05	0	0.00	1	77.70	77.60	-1	2,241	-0.04%
2024/11/04	2	77.85	0	0.00	78.00	2	2,300	0.09%
2024/11/01	0	0.00	1	79.00	79.00	-1	2,336	-0.04%
2024/10/30	2	78.40	0	0.00	78.50	2	2,352	0.09%
2024/10/29	2	79.45	0	0.00	79.50	2	2,343	0.09%
2024/10/28	4	81.48	0	0.00	80.60	4	2,325	0.17%
2024/10/25	1	80.10	5	81.42	81.90	-4	2,321	-0.17%
2024/10/24	2	81.15	0	0.00	80.20	2	2,329	0.09%
2024/10/23	0	0.00	1	82.00	82.00	-1	2,342	-0.04%
2024/10/22	1	80.90	1	81.60	81.40	0	2,386	0.00%
2024/10/21	1	80.90	1	80.00	80.90	0	2,433	0.00%
2024/10/18	8	80.60	1	81.20	79.90	7	2,496	0.28%
2024/10/17	2	81.90	0	0.00	81.90	2	2,532	0.08%
2024/10/16	2	82.30	7	82.40	82.00	-5	2,590	-0.19%
2024/10/15	2	84.20	1	85.00	83.50	1	2,612	0.04%
2024/10/14	11	85.61	4	84.20	84.20	7	2,783	0.25%
2024/10/11	0	0.00	5	85.10	85.40	-5	2,781	-0.18%
2024/10/09	1	81.90	4	82.08	82.10	-3	2,727	-0.11%
2024/10/08	0	0.00	1	81.90	81.90	-1	2,757	-0.04%
2024/10/07	1	81.10	0	0.00	81.10	1	2,821	0.04%
2024/10/04	2	82.30	0	0.00	81.00	2	2,917	0.07%
2024/10/01	0	0.00	1	83.60	83.40	-1	2,958	-0.03%
2024/09/30	1	82.70	1	82.40	82.40	0	2,996	0.00%
2024/09/27	1	82.80	0	0.00	82.70	1	3,047	0.03%
2024/09/25	1	83.60	1	84.20	83.50	0	3,316	0.00%
2024/09/24	5	82.60	0	0.00	82.70	5	3,477	0.14%
2024/09/20	5	84.02	0	0.00	83.10	5	3,522	0.14%
2024/09/19	0	0.00	18	84.80	84.40	-18	3,554	-0.51%
2024/09/18	1	85.50	0	0.00	85.40	1	3,611	0.03%
2024/09/16	2	87.90	2	87.60	86.50	0	3,716	0.00%
2024/09/13	4	87.75	1	88.10	88.10	3	3,744	0.08%
2024/09/12	2	87.75	2	88.15	88.00	0	3,959	0.00%
2024/09/11	1	86.90	0	0.00	86.30	1	4,087	0.02%
2024/09/10	1	87.60	2	87.00	86.10	-1	4,257	-0.02%
2024/09/09	18	86.00	2	86.30	86.50	16	4,315	0.37%
2024/09/06	5	84.58	1	85.00	85.00	4	4,466	0.09%
2024/09/05	2	85.40	2	85.40	84.10	0	4,593	0.00%
2024/09/04	6	85.05	3	85.73	84.70	3	4,752	0.06%
2024/09/03	3	88.83	7	88.64	88.10	-4	4,862	-0.08%
2024/09/02	1	86.80	8	87.50	86.90	-7	5,230	-0.13%
2024/08/30	2	86.45	2	86.70	87.20	0	5,246	0.00%
2024/08/29	4	83.58	0	0.00	84.30	4	5,219	0.08%
2024/08/28	3	84.90	0	0.00	84.40	3	5,331	0.06%
2024/08/27	0	0.00	2	85.10	85.60	-2	5,425	-0.04%
2024/08/26	4	83.73	2	84.20	83.00	2	5,751	0.03%
2024/08/23	4	82.58	1	83.30	83.50	3	5,814	0.05%
2024/08/22	4	84.08	0	0.00	83.80	4	5,852	0.07%
2024/08/21	6	84.00	0	0.00	83.80	6	5,885	0.10%
2024/08/20	4	84.75	0	0.00	84.60	4	5,913	0.07%
2024/08/19	3	84.93	12	84.12	84.70	-9	5,933	-0.15%
2024/08/16	1	83.10	1	82.50	82.70	0	5,952	0.00%
2024/08/14	9	81.52	3	81.40	81.70	6	6,009	0.10%
2024/08/13	0	0.00	2	81.30	81.90	-2	6,012	-0.03%
2024/08/12	0	0.00	2	80.80	80.40	-2	6,050	-0.03%
2024/08/09	2	78.55	2	79.40	79.40	0	6,091	0.00%
2024/08/08	1	78.00	1	76.60	76.60	0	6,092	0.00%
2024/08/07	0	0.00	4	76.70	77.80	-4	6,124	-0.07%
2024/08/06	13	71.15	3	71.33	71.80	10	6,160	0.16%
2024/08/05	2	73.70	0	0.00	72.30	2	6,143	0.03%
2024/08/02	1	80.30	0	0.00	80.30	1	6,173	0.02%
2024/08/01	0	0.00	2	83.30	83.10	-2	6,317	-0.03%
2024/07/30	4	79.53	2	80.80	82.30	2	6,507	0.03%
2024/07/29	2	81.60	0	0.00	79.60	2	6,562	0.03%
2024/07/26	1	82.70	2	82.40	82.30	-1	6,669	-0.01%
2024/07/23	2	85.20	0	0.00	87.30	2	6,837	0.03%
2024/07/22	1	85.00	0	0.00	84.30	1	6,839	0.01%
2024/07/19	1	87.60	0	0.00	87.50	1	6,808	0.01%
2024/07/18	2	90.50	1	90.60	90.60	1	6,807	0.01%
2024/07/17	1	94.00	1	92.80	92.80	0	6,753	0.00%
2024/07/15	23	93.93	11	93.68	93.40	12	6,800	0.18%
2024/07/11	1	90.80	0	0.00	90.60	1	6,757	0.01%
2024/07/10	1	92.30	0	0.00	92.30	1	6,986	0.01%
2024/07/09	0	0.00	1	90.50	90.70	-1	7,266	-0.01%
2024/07/08	1	91.20	0	0.00	91.00	1	7,712	0.01%
2024/07/05	0	0.00	1	92.70	92.10	-1	7,946	-0.01%
2024/07/04	5	92.94	1	91.60	91.60	4	8,139	0.05%
2024/07/03	2	92.80	1	92.70	92.20	1	8,150	0.01%
2024/07/02	1	91.50	5	92.40	93.10	-4	8,161	-0.05%
2024/07/01	33	93.65	7	93.54	91.90	26	8,084	0.32%
2024/06/28	1	92.00	7	91.13	91.70	-6	7,924	-0.08%
2024/06/27	8	88.55	3	87.70	87.70	5	7,781	0.06%
2024/06/26	0	0.00	2	90.50	88.90	-2	7,811	-0.03%
2024/06/25	3	87.80	6	90.02	89.90	-3	7,884	-0.04%
2024/06/24	1	89.00	0	0.00	87.60	1	8,028	0.01%
2024/06/21	3	91.80	9	91.74	91.40	-6	8,247	-0.07%
2024/06/20	2	90.30	0	0.00	90.30	2	8,321	0.02%
2024/06/19	8	91.05	5	90.84	89.10	3	8,291	0.04%
2024/06/18	2	90.40	1	92.40	91.20	1	8,158	0.01%
2024/06/17	3	90.83	8	91.25	90.40	-5	8,120	-0.06%
2024/06/14	2	85.00	6	85.68	87.90	-4	8,112	-0.05%
2024/06/13	7	85.59	25	85.68	83.70	-18	8,182	-0.22%
2024/06/12	4	88.45	3	89.00	87.60	1	8,078	0.01%
2024/06/11	2	88.50	7	90.10	90.00	-5	8,024	-0.06%
2024/06/07	1	87.90	5	88.40	88.50	-4	7,963	-0.05%
2024/06/06	28	89.63	11	87.63	88.40	17	8,054	0.21%
2024/06/05	3	83.27	6	83.13	83.20	-3	7,687	-0.04%
2024/06/04	3	82.83	2	82.70	81.90	1	7,855	0.01%
2024/06/03	10	83.12	13	82.82	82.70	-3	8,005	-0.04%
2024/05/31	4	80.95	0	0.00	79.90	4	8,227	0.05%
2024/05/30	11	82.57	6	81.72	81.20	5	8,428	0.06%
2024/05/29	0	0.00	3	80.70	80.40	-3	8,467	-0.04%
2024/05/28	3	79.20	0	0.00	79.40	3	8,817	0.03%
2024/05/27	4	80.10	1	80.40	79.80	3	9,265	0.03%
2024/05/24	5	79.40	16	79.55	79.50	-11	9,554	-0.12%
2024/05/23	3	78.23	0	0.00	77.80	3	9,938	0.03%
2024/05/22	10	79.80	3	80.20	79.50	7	10,380	0.07%
2024/05/21	20	78.14	1	78.90	78.80	19	10,510	0.18%
2024/05/20	2	77.90	0	0.00	77.40	2	11,090	0.02%
2024/05/16	0	0.00	1	78.10	78.20	-1	11,869	-0.01%
2024/05/15	2	78.95	0	0.00	77.80	2	12,010	0.02%
2024/05/10	13	79.10	15	79.22	80.20	-2	12,313	-0.02%
2024/05/09	1	79.20	2	80.15	78.50	-1	12,257	-0.01%
2024/05/08	1	78.60	0	0.00	78.90	1	12,211	0.01%
2024/05/07	8	79.50	0	0.00	79.40	8	12,143	0.07%
2024/05/06	0	0.00	15	78.40	76.70	-15	12,002	-0.12%
2024/05/03	3	79.07	0	0.00	77.90	3	11,937	0.03%
2024/05/02	16	79.59	0	0.00	80.80	16	11,850	0.14%
2024/04/30	2	78.05	0	0.00	78.60	2	11,784	0.02%
2024/04/29	14	80.57	16	80.46	80.60	-2	11,664	-0.02%
2024/04/26	1	85.90	0	0.00	84.40	1	11,483	0.01%
2024/04/25	1	88.20	0	0.00	87.70	1	11,444	0.01%
2024/04/23	1	85.40	0	0.00	85.70	1	11,364	0.01%
2024/04/15	0	0.00	2	107.00	103.00	-2	10,764	-0.02%
2024/04/12	4	103.50	5	103.60	105.50	-1	10,462	-0.01%
2024/04/11	1	100.50	2	99.85	100.00	-1	10,027	-0.01%
2024/04/10	0	0.00	2	97.65	96.90	-2	9,887	-0.02%
2024/04/08	1	94.00	2	91.50	92.50	-1	9,649	-0.01%
2024/04/03	1	89.80	0	0.00	90.30	1	9,592	0.01%
2024/04/02	0	0.00	1.1	90.40	90.30	-1.1	9,599	-0.01%
2024/04/01	1	91.70	4	91.60	91.90	-3	9,578	-0.03%
2024/03/29	3.1	89.61	0	0.00	90.40	3.1	9,612	0.03%
2024/03/28	5	91.50	10	90.30	90.20	-5	9,614	-0.05%
2024/03/27	12	92.51	14	90.92	92.60	-2	9,517	-0.02%
2024/03/26	6	95.23	23	97.06	90.50	-17	9,300	-0.18%
2024/03/25	2	96.40	2.3	100.17	100.50	-0.3	8,985	0.00%
2024/03/22	1	95.10	5	94.80	95.80	-4	8,810	-0.05%
2024/03/21	15	94.71	7	95.80	95.50	8	8,790	0.09%
2024/03/20	10	94.47	0	0.00	93.70	10	8,748	0.11%
2024/03/19	0	0.00	1	96.30	95.30	-1	8,778	-0.01%
2024/03/18	19	93.25	8	93.04	94.50	11	8,682	0.13%
2024/03/14	3	90.30	0	0.00	90.30	3	8,660	0.03%
2024/03/13	2	87.35	1	89.00	89.70	1	8,588	0.01%
2024/03/12	10	88.50	35	90.04	90.70	-25	8,462	-0.30%
2024/03/08	26	89.11	1	86.80	86.80	25	8,149	0.31%
2024/03/07	12.3	92.95	10	91.28	90.80	2.3	7,935	0.03%
2024/03/06	3	95.30	9	96.46	95.40	-6	7,726	-0.08%
2024/03/05	15	93.56	3	91.73	92.80	12	7,400	0.16%
2024/03/04	40	96.10	40	95.00	93.20	0	7,097	0.00%
2024/03/01	13	100.46	8	101.69	101.00	5	6,708	0.07%
2024/02/29	2	95.60	39	96.27	99.40	-37	6,317	-0.59%
2024/02/27	6	91.33	3	90.76	90.40	3	5,869	0.05%
2024/02/26	54	91.96	66	89.26	89.00	-12	5,572	-0.22%
2024/02/23	34	87.85	28	87.05	88.80	6	5,168	0.12%
2024/02/22	21	82.38	9	81.69	81.50	12	4,731	0.25%
2024/02/21	5	82.16	17	81.53	81.30	-12	4,633	-0.26%
2024/02/20	11	78.80	7	78.13	78.90	4	4,054	0.10%
2024/02/19	16	76.74	19	77.13	74.90	-3	3,753	-0.08%
2024/02/16	2	71.00	6	71.72	70.80	-4	3,510	-0.11%
2024/02/15	0	0.00	3.8	69.45	70.90	-3.8	3,357	-0.11%
2024/02/05	1	66.80	3	66.80	66.70	-2	3,386	-0.06%
2024/01/09	1	62.20	0	0.00	62.30	1	5,239	0.02%
2024/01/08	1	63.50	0	0.00	63.20	1	5,257	0.02%
2024/01/05	0	0.00	1	64.30	63.30	-1	5,325	-0.02%
2024/01/04	4	66.20	2	64.70	65.00	2	5,311	0.04%
2024/01/02	2	65.70	0	0.00	65.50	2	5,241	0.04%
2023/12/29	0	0.00	1	65.00	64.90	-1	5,195	-0.02%
2023/12/27	1	64.80	1	64.80	64.80	0	5,197	0.00%
2023/12/22	2	62.75	0	0.00	62.60	2	5,094	0.04%
2023/12/18	0	0.00	12	64.94	64.50	-12	5,125	-0.23%
2023/12/15	1	65.50	0	0.00	65.20	1	5,095	0.02%
2023/12/14	1	66.00	21	65.91	65.70	-20	5,046	-0.40%
2023/12/13	0	0.00	71	64.38	65.20	-71	4,892	-1.45%
2023/12/12	19	65.17	36	64.90	63.70	-17	4,786	-0.36%
2023/12/11	59	64.36	103	64.59	64.60	-44	4,686	-0.94%	大賣/
2023/12/08	0	0.00	1	62.30	62.30	-1	4,564	-0.02%
2023/12/07	20	61.70	20	62.40	61.70	0	4,558	0.00%
2023/12/04	0	0.00	4	62.60	62.30	-4	4,552	-0.09%
2023/11/30	24	62.14	1	62.00	61.90	23	4,537	0.51%
2023/11/27	1	61.10	2	61.30	60.90	-1	4,509	-0.02%
2023/11/24	41	63.26	1	61.70	61.60	40	4,476	0.89%
2023/11/22	10	62.80	17	63.20	63.10	-7	4,393	-0.16%
2023/11/21	30	62.43	34	63.05	62.90	-4	4,377	-0.09%
2023/11/20	46.1	62.50	1	62.70	62.40	45.1	4,337	1.04%
2023/11/17	27.2	63.99	0	0.00	63.70	27.2	4,238	0.64%
2023/11/16	1.5	64.33	0	0.00	63.70	1.5	4,185	0.04%
2023/11/15	0	0.00	3	66.20	66.00	-3	4,057	-0.07%
2023/11/14	2	63.70	2	63.45	63.70	0	3,904	0.00%
2023/11/13	3	63.67	3	64.13	63.00	0	3,859	0.00%
2023/11/10	0	0.00	1	68.50	67.30	-1	3,577	-0.03%
2023/11/08	12	68.03	28	68.60	66.10	-16	3,285	-0.49%
2023/11/07	0	0.00	5	67.70	67.50	-5	3,088	-0.16%
2023/11/06	1	66.40	0	0.00	65.40	1	2,877	0.03%
2023/11/03	2	66.70	3	65.97	66.20	-1	2,848	-0.04%
2023/11/02	0	0.00	9	65.22	66.30	-9	2,814	-0.32%
2023/11/01	1	62.60	0	63.50	63.30	1	2,753	0.04%
2023/10/31	14	65.96	27	66.37	63.10	-13	2,704	-0.48%
2023/10/30	46	67.25	0	66.80	67.10	46	2,619	1.76%
2023/10/27	3	67.20	1	68.00	67.00	2	2,547	0.08%
2023/10/26	123	67.94	156	67.99	66.70	-33	2,462	-1.34%	大買/大賣/
2023/10/25	60	66.96	78	66.89	67.50	-18	2,338	-0.77%
2023/10/24	25	64.90	1	64.60	65.00	24	2,187	1.10%
2023/10/23	24	64.83	1	65.50	64.40	23	2,252	1.02%
2023/10/20	0	0.00	1	65.50	66.10	-1	2,173	-0.05%
2023/10/17	1	65.30	0	0.00	64.50	1	2,148	0.05%
2023/10/12	0	0.00	2	64.50	64.40	-2	2,325	-0.09%
2023/10/11	10	64.50	11	64.25	63.60	-1	2,283	-0.04%
2023/10/06	1	63.70	0	0.00	63.40	1	2,241	0.04%
2023/10/03	1	63.10	0	0.00	62.70	1	2,268	0.04%
2023/09/27	1	60.90	1	61.40	61.80	0	2,452	0.00%
2023/09/25	0	0.00	1	61.50	61.50	-1	2,489	-0.04%
2023/09/19	0	0.00	1	59.40	58.50	-1	2,494	-0.04%
2023/09/15	0	0.00	1	58.50	58.90	-1	2,649	-0.04%
2023/08/25	1	54.90	3	56.00	56.20	-2	3,275	-0.06%
2023/08/24	1	56.50	0	0.00	55.60	1	3,280	0.03%
2023/08/21	0	0.00	1	54.60	54.60	-1	3,331	-0.03%
2023/08/16	1	52.10	1	52.80	53.80	0	3,341	0.00%
2023/08/15	2	53.20	2	53.60	53.30	0	3,354	0.00%
2023/08/14	1	53.70	0	0.00	52.80	1	3,359	0.03%
2023/08/11	1	56.40	1	56.50	56.30	0	3,321	0.00%
2023/08/10	1	57.00	1	57.30	56.80	0	3,316	0.00%
2023/08/09	1	58.20	0	0.00	58.00	1	3,307	0.03%
2023/08/08	1	58.10	0	0.00	58.10	1	3,326	0.03%
2023/08/02	1	59.70	6	59.82	58.80	-5	3,383	-0.15%
2023/07/31	1	61.70	6	62.77	61.60	-5	3,364	-0.15%
2023/07/28	2	64.10	5	63.96	63.30	-3	3,331	-0.09%
2023/07/27	10	63.10	10	62.66	62.70	0	3,219	0.00%
2023/07/26	2	62.85	9	63.30	63.60	-7	3,186	-0.22%
2023/07/25	1	61.60	5	61.70	61.80	-4	3,119	-0.13%
2023/07/24	1	60.30	0	0.00	61.10	1	3,107	0.03%
2023/07/21	2	63.60	0	0.00	63.10	2	3,077	0.06%
2023/07/20	0	0.00	2	63.95	64.00	-2	3,084	-0.06%
2023/07/19	1	62.30	1	63.60	62.30	0	3,035	0.00%
2023/07/18	45	63.85	40	63.22	63.30	5	3,112	0.16%
2023/07/17	10	64.90	14	64.70	65.30	-4	3,122	-0.13%
2023/07/13	1	62.10	0	0.00	61.10	1	2,977	0.03%
2023/07/12	1	62.80	7	63.69	62.50	-6	3,030	-0.20%
2023/07/11	0	0.00	1	63.40	63.20	-1	2,995	-0.03%
2023/07/10	3	62.90	10	62.08	62.10	-7	3,021	-0.23%
2023/07/07	3	62.57	0	0.00	63.00	3	3,031	0.10%
2023/07/06	29	64.15	17	63.98	64.00	12	3,037	0.40%
2023/07/05	0	0.00	31	62.47	62.50	-31	2,990	-1.04%
2023/07/04	26	61.72	3	62.10	62.10	23	2,974	0.77%
2023/07/03	9	60.30	0	0.00	60.30	9	2,934	0.31%
2023/06/28	10	59.30	0	0.00	59.30	10	3,038	0.33%
2023/06/27	1	60.60	0	0.00	59.00	1	3,062	0.03%
2023/06/26	7	62.07	5	62.58	61.90	2	3,056	0.07%
2023/06/21	17	62.78	11	62.99	63.30	6	3,078	0.19%
2023/06/20	15	62.15	13	62.70	63.60	2	3,020	0.07%
2023/06/19	7	59.56	8	59.78	60.40	-1	3,026	-0.03%
2023/06/16	2	59.00	1	59.10	58.70	1	3,061	0.03%
2023/06/15	1	59.10	10	59.10	59.20	-9	3,132	-0.29%
2023/06/14	3	58.90	0	0.00	58.70	3	3,138	0.10%
2023/06/09	0	0.00	1	58.20	58.30	-1	3,230	-0.03%
2023/06/08	1	57.80	0	0.00	57.80	1	3,293	0.03%
2023/06/06	8	58.99	12	58.76	58.80	-4	3,632	-0.11%
2023/06/02	1	56.90	0	0.00	57.20	1	3,874	0.03%
2023/05/31	10	57.80	0	0.00	56.80	10	4,032	0.25%
2023/05/29	0	0.00	1	57.50	57.50	-1	4,104	-0.02%
2023/05/26	1	55.90	0	0.00	55.70	1	4,186	0.02%
2023/05/25	3	56.43	1	57.00	56.40	2	4,317	0.05%
2023/05/17	1	58.50	0	0.00	58.40	1	5,527	0.02%
2023/05/15	1	57.80	2	58.20	57.80	-1	6,047	-0.02%
2023/05/11	3	58.90	10	57.70	57.90	-7	6,072	-0.12%
2023/05/08	1	60.70	0	0.00	60.60	1	6,001	0.02%
2023/05/02	2	61.80	0	0.00	61.50	2	5,986	0.03%
2023/04/26	10	60.50	0	0.00	60.50	10	5,921	0.17%
2023/04/25	1	59.80	0	0.00	60.70	1	5,893	0.02%
2023/04/24	1	61.40	0	0.00	61.70	1	5,841	0.02%
2023/04/21	4	61.73	0	0.00	61.00	4	5,807	0.07%
2023/04/20	9	66.29	0	0.00	63.80	9	5,688	0.16%
2023/04/19	1	68.50	0	0.00	68.10	1	5,554	0.02%
2023/04/18	1	69.50	0	0.00	69.00	1	5,520	0.02%
2023/04/17	0	0.00	1	72.00	71.80	-1	5,433	-0.02%
2023/04/14	1	70.20	0	0.00	70.50	1	5,329	0.02%
2023/04/13	1	70.00	0	0.00	69.30	1	5,295	0.02%
2023/04/12	0	0.00	1	71.30	71.40	-1	5,228	-0.02%
2023/04/11	0	0.00	1	70.50	71.00	-1	5,169	-0.02%
2023/04/10	0	0.00	3	70.60	71.30	-3	5,105	-0.06%
2023/04/07	3	68.37	1	68.80	68.40	2	4,979	0.04%
2023/03/30	2	67.65	0	0.00	67.70	2	4,866	0.04%
2023/03/29	1	67.40	2	68.60	67.50	-1	4,835	-0.02%
2023/03/28	7	67.69	0	0.00	68.20	7	4,812	0.15%
2023/03/27	3	68.37	0	0.00	68.20	3	4,786	0.06%
2023/03/22	1	70.00	0	0.00	69.80	1	4,616	0.02%
2023/03/21	0	0.00	2	71.20	71.00	-2	4,377	-0.05%
2023/03/20	0	0.00	2	70.75	70.30	-2	4,306	-0.05%
2023/03/16	2	68.00	4	67.18	66.90	-2	4,232	-0.05%
2023/03/15	1	70.10	0	0.00	69.90	1	4,254	0.02%
2023/03/14	4	69.65	1	70.00	69.20	3	4,288	0.07%
2023/03/13	21	68.30	20	68.70	68.60	1	4,258	0.02%
2023/03/10	37	70.77	32	71.25	69.00	5	4,188	0.12%
2023/03/09	3	73.87	0	0.00	71.50	3	4,039	0.07%
2023/03/07	1	72.80	0	0.00	72.30	1	3,645	0.03%
2023/03/06	0	0.00	12	73.66	71.30	-12	3,453	-0.35%
2023/03/03	2	72.00	0	0.00	72.00	2	3,347	0.06%
2023/03/02	4	73.15	6	73.78	73.20	-2	3,299	-0.06%
2023/03/01	12	74.07	0	0.00	74.30	12	3,269	0.37%
2023/02/23	2	75.75	5	75.62	76.00	-3	3,159	-0.09%
2023/02/22	0	72.60	0	73.60	73.30	0	3,022	0.00%
2023/02/21	0	0.00	1	74.20	75.40	-1	2,863	-0.03%
2023/02/20	0	0.00	1	73.28	73.40	-1	2,672	-0.04%
2023/02/17	0	0.00	1	69.70	70.30	-1	2,289	-0.04%
2023/02/16	0	0.00	1	69.80	70.30	-1	2,180	-0.05%
2023/02/15	0	0.00	0	67.10	67.30	0	1,986	0.00%
2023/02/14	29	66.04	33	65.86	66.10	-4	1,873	-0.21%
2023/02/13	2	63.90	13	63.28	63.80	-11	1,588	-0.69%
2023/02/10	0	0.00	1	59.80	59.90	-1	1,385	-0.07%
2023/02/09	0	0.00	1	60.00	59.60	-1	1,405	-0.07%
2023/02/06	0	0.00	5	58.26	58.10	-5	1,394	-0.36%
2023/02/01	0	0.00	1	57.40	58.00	-1	1,382	-0.07%
2023/01/31	0	0.00	1	56.40	56.60	-1	1,368	-0.07%
2023/01/30	0	0.00	8	55.35	56.00	-8	1,401	-0.57%
2023/01/17	10	54.47	3	54.83	54.10	7	1,394	0.50%
2023/01/16	2	54.15	1	54.70	54.60	1	1,390	0.07%
2023/01/13	2	54.15	1	53.90	53.90	1	1,399	0.07%
2023/01/12	2	54.10	2	54.40	54.40	0	1,411	0.00%
2023/01/11	1	54.20	0	0.00	54.50	1	1,420	0.07%
2023/01/09	1	53.30	0	0.00	53.50	1	1,458	0.07%
2023/01/05	0	0.00	1	52.80	52.80	-1	1,520	-0.07%
2022/12/22	1	53.90	0	0.00	54.10	1	2,012	0.05%
2022/12/14	0	0.00	10	55.50	55.40	-10	2,462	-0.41%
2022/12/09	0	0.00	20	55.40	55.50	-20	2,591	-0.77%
2022/12/08	6	56.53	7	56.43	56.20	-1	2,559	-0.04%
2022/12/07	1	56.80	2	60.40	56.60	-1	2,553	-0.04%
2022/12/06	20	59.60	8	60.08	60.00	12	2,468	0.49%
2022/12/05	0	0.00	3	58.97	58.80	-3	2,392	-0.13%
2022/12/02	1	58.00	1	58.10	57.90	0	2,367	0.00%
2022/12/01	2	57.65	0	0.00	57.50	2	2,370	0.08%
2022/11/30	0	0.00	17	57.90	57.90	-17	2,382	-0.71%
2022/11/29	7	57.10	0	0.00	57.60	7	2,394	0.29%
2022/11/23	10	57.00	0	0.00	56.40	10	2,390	0.42%
2022/11/22	10	56.50	11	56.85	56.50	-1	2,417	-0.04%
2022/11/21	0	0.00	2	57.20	57.30	-2	2,434	-0.08%
2022/11/17	2	56.30	1	56.20	56.20	1	2,600	0.04%
2022/11/15	9	56.31	1	55.50	55.40	8	2,716	0.29%
2022/11/14	2	55.90	0	0.00	56.10	2	2,794	0.07%
2022/11/11	1	55.50	0	0.00	56.00	1	2,750	0.04%
2022/11/04	2	54.80	0	0.00	54.80	2	2,906	0.07%
2022/10/31	0	0.00	10	52.40	52.20	-10	3,145	-0.32%
2022/10/21	1	50.40	1	51.00	50.40	0	3,182	0.00%
2022/10/20	0	0.00	1	51.10	51.00	-1	3,183	-0.03%
2022/10/17	0	0.00	1	49.95	51.30	-1	3,179	-0.03%
2022/10/14	12	52.01	0	0.00	51.30	12	3,179	0.38%
2022/10/07	1	57.10	1	57.30	57.10	0	3,123	0.00%
2022/10/06	1	57.40	1	56.50	57.10	0	3,113	0.00%
2022/10/05	1	56.40	13	56.65	57.40	-12	3,079	-0.39%
2022/10/04	12	56.02	2	56.65	56.10	10	3,017	0.33%
2022/10/03	1	57.60	0	0.00	55.80	1	2,939	0.03%
2022/09/30	1	57.00	0	0.00	58.00	1	2,897	0.04%
2022/09/29	1	55.70	26	57.01	56.60	-25	2,849	-0.88%
2022/09/28	22	54.33	1	54.30	54.30	21	2,772	0.76%
2022/09/27	0	0.00	1	58.70	59.10	-1	2,616	-0.04%
2022/09/26	3	57.20	12	56.62	56.20	-9	2,513	-0.36%
2022/09/22	1	57.70	3	58.13	58.00	-2	2,450	-0.08%
2022/09/21	2	57.25	0	0.00	57.30	2	2,374	0.08%
2022/09/20	1	57.40	1	57.10	56.60	0	2,332	0.00%
2022/09/16	15	56.03	5	56.20	55.20	10	2,292	0.44%
2022/09/13	0	0.00	1	55.70	55.50	-1	2,340	-0.04%
2022/09/12	1	55.60	3	55.90	55.90	-2	2,358	-0.08%
2022/09/08	1	55.10	0	0.00	55.10	1	2,357	0.04%
2022/09/06	1	56.20	1	54.70	54.50	0	2,385	0.00%
2022/09/05	2	56.95	2	56.20	56.20	0	2,393	0.00%
2022/09/01	0	0.00	10	56.20	55.70	-10	2,514	-0.40%
2022/08/29	3	56.13	1	56.20	56.40	2	2,687	0.07%
2022/08/26	4	57.60	3	57.63	57.50	1	2,674	0.04%
2022/08/25	23	57.98	23	58.45	58.00	0	2,682	0.00%
2022/08/24	7	58.57	4	58.55	57.80	3	2,703	0.11%
2022/08/23	1	56.30	2	57.95	59.70	-1	2,570	-0.04%
2022/08/19	1	58.20	3	59.73	57.50	-2	2,564	-0.08%
2022/08/18	20	57.80	20	58.45	58.10	0	2,474	0.00%
2022/08/17	20	57.80	30	58.30	58.20	-10	2,481	-0.40%
2022/08/16	46	58.23	36	58.68	57.80	10	2,509	0.40%
2022/08/15	30	57.03	85	57.98	58.60	-55	2,567	-2.14%
2022/08/12	1	57.00	14	57.13	57.30	-13	2,564	-0.51%
2022/08/11	40	56.28	30	55.70	55.70	10	2,688	0.37%
2022/08/10	66	57.82	3	57.77	57.10	63	2,939	2.14%
2022/08/09	3	56.70	2	57.20	57.80	1	3,168	0.03%
2022/08/03	0	0.00	1	55.00	54.90	-1	2,989	-0.03%
2022/08/02	1	54.00	0	0.00	54.10	1	2,946	0.03%
2022/08/01	0	0.00	1	54.30	54.20	-1	2,950	-0.03%
2022/07/28	0	0.00	2	53.10	53.00	-2	2,923	-0.07%
2022/07/21	1	53.10	1	54.30	54.30	0	2,947	0.00%
2022/07/15	0	0.00	2	53.90	54.00	-2	2,998	-0.07%
2022/07/13	0	0.00	1	52.60	52.00	-1	2,950	-0.03%
2022/07/01	0	0.00	2	50.90	50.10	-2	2,885	-0.07%
2022/06/29	10	52.90	0	0.00	52.70	10	2,848	0.35%
2022/06/28	1	53.70	1	53.90	52.70	0	2,840	0.00%
2022/06/24	0	0.00	9	52.86	53.20	-9	2,811	-0.32%
2022/06/20	0	0.00	1	50.40	50.30	-1	2,674	-0.04%
2022/06/17	0	51.20	1	51.00	52.20	-1	2,657	-0.04%
2022/06/16	1	54.00	1	53.20	52.20	0	2,639	0.00%
2022/06/15	1	53.90	1	53.00	53.20	0	2,600	0.00%
2022/06/14	2	53.55	0	0.00	53.80	2	2,581	0.08%
2022/06/13	10	54.56	0	0.00	53.50	10	2,543	0.39%
2022/06/10	4	57.35	1	58.50	56.90	3	2,476	0.12%
2022/06/09	1	58.80	3	58.37	59.00	-2	2,386	-0.08%
2022/06/08	6	57.37	6	57.37	57.00	0	2,281	0.00%
2022/06/07	1	56.00	0	0.00	56.30	1	2,184	0.05%
2022/06/06	0	0.00	1	56.80	56.10	-1	2,170	-0.05%
2022/06/02	0	0.00	4	56.68	57.10	-4	2,163	-0.18%
2022/06/01	3	57.20	0	0.00	57.10	3	2,135	0.14%
2022/05/31	0	0.00	5	57.26	57.40	-5	2,085	-0.24%
2022/05/30	2	56.30	2	56.95	56.90	0	2,063	0.00%
2022/05/27	0	0.00	4	55.50	55.80	-4	2,011	-0.20%
2022/05/26	1	53.60	2	54.45	53.50	-1	1,955	-0.05%
2022/05/25	2	53.90	0	0.00	54.20	2	1,939	0.10%
2022/05/24	4	54.20	0	0.00	54.00	4	1,926	0.21%
2022/05/23	6	55.67	3	55.20	54.70	3	1,872	0.16%
2022/05/20	5	56.70	3	56.63	56.90	2	1,767	0.11%
2022/05/19	4	55.90	8	56.20	57.30	-4	1,681	-0.24%
2022/05/18	2	56.01	28	56.39	57.30	-26	1,520	-1.71%
2022/05/17	25	56.06	14	55.94	55.80	11	1,201	0.92%
2022/05/16	1	51.50	0	0.00	52.40	1	870	0.11%
2022/05/09	2	51.20	0	0.00	51.00	2	818	0.24%
2022/05/06	1	52.00	0	0.00	52.10	1	798	0.13%
2022/05/05	1	52.60	0	0.00	52.60	1	795	0.13%
2022/05/04	0	0.00	4	53.50	52.60	-4	801	-0.50%
2022/04/26	2	53.25	2	52.50	53.20	0	712	0.00%
2022/04/25	1	53.40	5	52.50	52.50	-4	679	-0.59%
2022/04/22	0	0.00	2	52.25	53.00	-2	635	-0.31%
2022/04/07	0	0.00	2	52.00	50.80	-2	722	-0.28%
2022/03/31	0	0.00	1	52.70	52.40	-1	734	-0.14%
2022/03/25	0	0.00	4	52.60	52.60	-4	793	-0.50%
2022/03/18	0	0.00	1	51.50	51.50	-1	779	-0.13%
2022/03/15	0	0.00	1	49.80	49.65	-1	808	-0.12%
2022/03/14	0	0.00	1	50.10	50.30	-1	819	-0.12%
2022/03/10	1	50.60	0	0.00	51.00	1	835	0.12%
2022/03/07	0	0.00	1	50.90	51.00	-1	836	-0.12%
2022/02/18	0	0.00	1	52.40	52.40	-1	863	-0.12%
2022/01/25	0	0.00	1	50.20	50.10	-1	1,864	-0.05%
2022/01/21	0	0.00	1	51.60	51.20	-1	1,891	-0.05%
2022/01/17	1	51.70	0	0.00	51.80	1	1,962	0.05%
2022/01/13	0	0.00	1	52.10	52.00	-1	1,969	-0.05%
2022/01/12	2	52.40	0	0.00	52.40	2	1,967	0.10%
2022/01/11	1	52.90	0	0.00	52.60	1	1,962	0.05%
2022/01/07	0	0.00	1	52.20	52.30	-1	1,936	-0.05%
2022/01/04	1	52.00	1	52.10	52.20	0	1,946	0.00%
2022/01/03	1	52.70	0	0.00	52.30	1	1,943	0.05%
2021/12/29	0	0.00	1	52.80	52.40	-1	1,946	-0.05%
2021/12/27	1	52.80	0	0.00	52.80	1	1,978	0.05%
2021/12/24	2	54.00	1	53.00	53.40	1	1,988	0.05%
2021/12/23	0	0.00	1	52.40	52.20	-1	1,932	-0.05%
2021/12/22	1	52.00	0	0.00	52.30	1	1,941	0.05%
2021/12/21	1	51.50	0	51.75	51.60	1	1,946	0.05%
2021/12/17	0	0.00	2	51.30	51.30	-2	1,972	-0.10%
2021/12/15	0	0.00	2	51.40	51.70	-2	1,981	-0.10%
2021/12/10	0	0.00	2	52.70	53.00	-2	1,968	-0.10%
2021/12/08	1	52.10	0	0.00	52.00	1	1,966	0.05%
2021/12/06	2	51.40	0	0.00	51.30	2	1,962	0.10%
2021/12/01	0	0.00	4	51.60	51.70	-4	1,996	-0.20%
2021/11/29	0	0.00	10	51.10	51.40	-10	2,040	-0.49%
2021/11/24	1	52.80	0	0.00	53.30	1	2,065	0.05%
2021/11/23	3	53.53	0	0.00	53.00	3	2,172	0.14%
2021/11/22	2	53.40	0	0.00	53.20	2	2,177	0.09%
2021/11/19	0	0.00	40	52.80	52.80	-40	2,204	-1.81%
2021/11/16	2	53.50	0	0.00	53.20	2	2,207	0.09%
2021/11/15	45	54.02	1	54.30	54.10	44	2,186	2.01%
2021/11/12	3	57.40	0	0.00	57.90	3	2,056	0.15%
2021/11/11	7	57.21	0	0.00	56.70	7	1,985	0.35%
2021/11/10	3	58.23	6	57.53	58.50	-3	1,950	-0.15%
2021/11/09	2	56.55	3	55.60	57.10	-1	1,784	-0.06%
2021/11/05	2	52.50	0	0.00	52.60	2	1,586	0.13%
2021/11/04	0	0.00	2	54.00	53.20	-2	1,623	-0.12%
2021/11/02	1	57.20	0	0.00	54.10	1	1,653	0.06%
2021/11/01	0	0.00	5	57.50	56.50	-5	1,718	-0.29%
2021/10/29	10	56.03	0	0.00	56.20	10	1,753	0.57%
2021/10/27	8	56.13	0	0.00	55.90	8	2,148	0.37%
2021/10/19	1	55.00	0	0.00	55.00	1	4,526	0.02%
2021/10/15	0	0.00	2	54.65	55.40	-2	5,501	-0.04%
2021/10/04	0	0.00	2	52.20	52.20	-2	5,679	-0.04%
2021/10/01	1	52.10	4	51.90	51.80	-3	5,676	-0.05%
2021/09/30	0	0.00	1	53.50	53.60	-1	5,678	-0.02%
2021/09/16	1	54.10	5	54.10	54.10	-4	6,290	-0.06%
2021/09/10	2	55.35	0	0.00	55.50	2	6,311	0.03%
2021/09/09	0	0.00	3	55.23	55.70	-3	6,317	-0.05%
2021/09/08	2	53.80	0	0.00	54.10	2	6,323	0.03%
2021/09/06	3	55.20	0	0.00	55.10	3	6,311	0.05%
2021/09/03	1	57.00	0	0.00	57.20	1	6,312	0.02%
2021/09/02	2	57.30	5	58.40	57.20	-3	6,308	-0.05%
2021/09/01	3	56.90	1	57.40	57.20	2	6,278	0.03%
2021/08/31	0	0.00	1	56.50	56.40	-1	6,265	-0.02%
2021/08/30	6	56.77	0	0.00	56.70	6	6,266	0.10%
2021/08/27	3	58.07	1	59.00	57.80	2	6,250	0.03%
2021/08/25	3	56.37	5	56.12	56.60	-2	6,141	-0.03%
2021/08/23	0	0.00	1	54.00	54.70	-1	6,123	-0.02%
2021/08/20	1	53.00	0	0.00	52.10	1	6,108	0.02%
2021/08/19	2	54.55	0	0.00	53.20	2	6,093	0.03%
2021/08/18	1	53.10	1	54.90	56.00	0	6,077	0.00%
2021/08/17	2	54.80	2	54.80	53.80	0	6,067	0.00%
2021/08/16	2	53.15	1	53.30	53.00	1	6,050	0.02%
2021/08/13	1	57.10	4	55.75	55.30	-3	6,031	-0.05%
2021/08/12	0	0.00	7	56.46	56.30	-7	6,009	-0.12%
2021/08/11	3	57.43	1	57.90	56.70	2	6,012	0.03%
2021/08/10	0	0.00	1	56.80	56.70	-1	6,010	-0.02%
2021/08/09	0	0.00	5	58.50	57.50	-5	6,000	-0.08%
2021/08/06	1	60.60	2	60.25	59.80	-1	5,984	-0.02%
2021/08/05	6	60.72	10	61.30	59.70	-4	6,010	-0.07%
2021/08/04	2	62.60	10	63.16	62.00	-8	6,023	-0.13%
2021/08/03	7	64.97	19	65.07	65.50	-12	6,053	-0.20%
2021/08/02	41	65.27	25	65.72	63.50	16	6,057	0.26%
2021/07/30	11.4	69.40	93	69.40	69.40	-81.6	5,802	-1.41%
2021/07/29	22	77.91	12	77.63	77.10	10	5,733	0.17%
2021/07/28	25	77.64	21	76.85	77.90	4	5,494	0.07%
2021/07/27	70	79.65	21	80.26	77.00	49	5,265	0.93%
2021/07/26	34	80.32	36	80.45	82.20	-2	4,742	-0.04%
2021/07/23	72	75.06	24	75.70	77.00	48	4,248	1.13%
2021/07/22	70	74.97	27	76.10	75.80	43	4,078	1.05%
2021/07/21	24	71.45	18	71.31	72.20	6	3,686	0.16%
2021/07/20	0	0.00	10	65.80	65.70	-10	3,440	-0.29%
2021/07/19	0	0.00	1	67.20	67.30	-1	3,460	-0.03%
2021/07/16	11	67.60	2	66.40	67.50	9	3,521	0.26%
2021/07/08	2	65.95	0	0.00	65.60	2	3,756	0.05%
2021/07/07	1	65.60	0	0.00	65.00	1	3,861	0.03%
2021/07/02	0	0.00	2	65.95	66.10	-2	4,474	-0.04%
2021/07/01	1	65.30	0	0.00	65.50	1	4,712	0.02%
2021/06/30	8	67.78	6	68.15	68.60	2	4,968	0.04%
2021/06/29	3	64.93	5	65.92	66.70	-2	4,998	-0.04%
2021/06/28	0	0.00	3	62.03	62.30	-3	4,850	-0.06%
2021/06/25	4	61.43	0	0.00	61.10	4	4,869	0.08%
2021/06/24	1	61.40	1	61.90	61.40	0	4,872	0.00%
2021/06/22	0	0.00	1	61.20	60.90	-1	4,954	-0.02%
2021/06/21	1	61.10	0	0.00	61.20	1	4,972	0.02%
2021/06/18	1	62.50	1	62.50	62.50	0	5,002	0.00%
2021/06/17	1	61.70	0	0.00	62.30	1	5,042	0.02%
2021/06/16	2	62.00	0	0.00	61.30	2	5,084	0.04%
2021/06/11	1	60.70	0	0.00	61.10	1	5,302	0.02%
2021/06/08	2	62.30	0	0.00	61.20	2	5,339	0.04%
2021/06/04	0	0.00	1	60.80	60.70	-1	5,398	-0.02%
2021/05/27	3	60.80	1	60.30	60.40	2	6,157	0.03%
2021/05/21	0	0.00	3	57.50	59.40	-3	6,407	-0.05%
2021/05/19	3	57.97	0	0.00	58.00	3	6,441	0.05%
2021/05/18	0	0.00	1	56.00	57.30	-1	6,456	-0.02%
2021/05/17	3	53.63	2	52.10	52.10	1	6,433	0.02%
2021/05/14	1	57.40	0	0.00	56.40	1	6,384	0.02%
2021/05/13	7	56.29	6	57.28	57.20	1	6,335	0.02%
2021/05/12	2	59.70	3	56.90	57.60	-1	6,266	-0.02%
2021/05/10	1	63.40	0	0.00	62.70	1	6,081	0.02%
2021/05/07	10	66.40	10	66.80	67.20	0	5,963	0.00%
2021/05/06	0	0.00	3	64.30	64.50	-3	5,923	-0.05%
2021/05/03	2	69.45	0	0.00	67.60	2	5,840	0.03%
2021/04/28	5	75.90	6	76.22	75.80	-1	5,531	-0.02%
2021/04/27	5	75.82	5	76.10	75.60	0	5,416	0.00%
2021/04/26	0	0.00	1	75.40	74.80	-1	5,235	-0.02%
2021/04/23	0	0.00	1	73.20	73.60	-1	5,088	-0.02%
2021/04/22	2	71.80	3	74.37	72.00	-1	5,053	-0.02%
2021/04/21	0	0.00	6	75.17	74.30	-6	4,974	-0.12%
2021/04/20	1	71.60	1	72.60	72.50	0	4,812	0.00%
2021/04/19	1	72.30	0	0.00	72.20	1	4,774	0.02%
2021/04/14	0	0.00	13	70.30	72.10	-13	4,664	-0.28%
2021/04/13	1	70.80	0	0.00	70.80	1	4,585	0.02%
2021/04/12	5	74.70	0	0.00	73.40	5	4,466	0.11%
2021/04/09	6	74.75	7	74.94	74.80	-1	4,286	-0.02%
2021/04/08	18	74.34	6	74.93	75.70	12	4,101	0.29%
2021/04/07	2	73.10	3	72.27	74.10	-1	3,757	-0.03%
2021/04/06	9	71.72	9	71.18	72.70	0	3,483	0.00%
2021/04/01	1	67.70	15	66.03	67.70	-14	3,128	-0.45%
2021/03/31	5	62.90	0	0.00	62.60	5	2,872	0.17%
2021/03/30	1	62.50	0	0.00	62.60	1	2,840	0.04%
2021/03/29	1	62.80	1	63.00	63.20	0	2,806	0.00%
2021/03/26	1	63.00	4	63.73	63.30	-3	2,788	-0.11%
2021/03/23	1	62.50	0	0.00	63.50	1	2,661	0.04%
2021/03/22	0	0.00	4	63.73	63.80	-4	2,618	-0.15%
2021/03/19	1	62.40	0	0.00	62.50	1	2,574	0.04%
2021/03/17	7	63.50	15	63.13	63.20	-8	2,487	-0.32%
2021/03/16	1	59.80	11	60.31	61.00	-10	2,331	-0.43%
2021/03/15	0	0.00	1	60.90	60.10	-1	2,310	-0.04%
2021/03/11	0	0.00	28	59.53	59.50	-28	2,272	-1.23%
2021/03/09	24	57.89	0	0.00	57.10	24	2,217	1.08%
2021/03/08	1	59.90	0	0.00	59.00	1	2,164	0.05%
2021/03/05	2	60.45	0	0.00	59.90	2	2,114	0.09%
2021/03/04	2	61.05	1	61.90	61.90	1	2,049	0.05%
2021/03/03	13	61.72	33	61.97	62.70	-20	1,958	-1.02%
2021/03/02	24	61.30	8	61.06	60.00	16	1,768	0.90%
2021/02/26	1	56.40	2	56.55	56.50	-1	1,434	-0.07%
2021/02/25	16	58.27	1	58.40	57.60	15	1,390	1.08%
2021/02/24	1	55.10	1	55.50	55.60	0	1,227	0.00%
2021/02/23	1	55.10	0	0.00	55.10	1	1,211	0.08%
2021/02/22	1	56.10	7	56.40	56.50	-6	1,197	-0.50%
2021/02/19	5	55.18	2	55.35	55.20	3	1,192	0.25%
2021/02/18	1	54.70	6	54.80	54.80	-5	1,247	-0.40%
2021/02/17	0	0.00	1	53.40	53.40	-1	1,204	-0.08%
2021/01/28	0	0.00	20	52.13	52.00	-20	1,169	-1.71%
2021/01/27	1	53.00	20	52.20	52.20	-19	1,159	-1.64%
2021/01/26	31	54.38	17	53.84	53.20	14	1,143	1.22%
2021/01/25	0	0.00	8	53.11	54.30	-8	1,058	-0.76%
2021/01/22	8	50.30	0	0.00	50.20	8	982	0.81%
2021/01/19	1	51.90	0	0.00	51.70	1	934	0.11%
2021/01/14	0	0.00	2	53.30	53.20	-2	886	-0.23%
2021/01/13	20	52.75	0	0.00	52.50	20	877	2.28%
2021/01/11	0	0.00	10	53.45	52.80	-10	864	-1.16%
2021/01/07	5	52.80	0	0.00	53.20	5	851	0.59%
2021/01/06	0	0.00	1	53.90	52.70	-1	842	-0.12%
2021/01/05	3	52.30	0	0.00	52.90	3	811	0.37%
2021/01/04	12	52.18	10	52.00	52.50	2	810	0.25%
2020/12/31	0	0.00	1	52.10	52.10	-1	809	-0.12%
2020/12/28	2	52.40	1	52.40	52.20	1	809	0.12%
2020/12/24	0	0.00	1	52.90	52.60	-1	805	-0.12%
2020/12/22	0	0.00	2	52.80	52.30	-2	822	-0.24%
2020/12/17	1	52.10	0	0.00	52.10	1	860	0.12%
2020/12/16	1	51.90	0	0.00	52.00	1	873	0.11%
2020/12/14	0	0.00	1	52.90	52.30	-1	895	-0.11%
2020/12/11	5	52.48	0	0.00	52.00	5	919	0.54%
2020/12/10	1	53.60	0	0.00	53.20	1	948	0.11%
2020/12/08	1	53.90	0	0.00	54.30	1	1,064	0.09%
2020/12/04	0	0.00	5	54.50	54.60	-5	1,103	-0.45%
2020/12/03	15	55.93	15	56.10	54.80	0	1,114	0.00%
2020/11/26	0	0.00	1	55.90	55.90	-1	1,093	-0.09%
2020/11/25	16	55.06	24	54.67	54.70	-8	1,087	-0.74%
2020/11/23	4	54.85	2	56.40	54.70	2	1,095	0.18%
2020/11/20	3	55.50	3	55.20	55.40	0	1,130	0.00%
2020/11/19	4	55.08	5	55.56	55.00	-1	1,135	-0.09%
2020/11/18	13	56.26	2	55.80	56.00	11	1,115	0.99%
2020/11/17	25	55.33	27	55.26	56.30	-2	1,087	-0.18%
2020/11/16	2	52.80	0	0.00	52.80	2	1,047	0.19%
2020/11/11	1	52.30	0	0.00	52.50	1	1,179	0.08%
2020/11/10	0	0.00	1	53.90	53.00	-1	1,184	-0.08%
2020/11/04	0	0.00	1	52.60	52.70	-1	1,229	-0.08%
2020/11/03	1	51.80	0	0.00	51.70	1	1,235	0.08%
2020/10/30	1	51.80	0	0.00	51.20	1	1,320	0.08%
2020/10/20	1	52.80	0	0.00	52.50	1	1,637	0.06%
2020/10/15	0	0.00	1	52.90	53.50	-1	1,674	-0.06%
2020/10/14	2	52.85	0	0.00	52.70	2	1,707	0.12%
2020/10/07	0	0.00	4	53.85	54.10	-4	1,768	-0.23%
2020/10/06	0	0.00	1	53.30	53.40	-1	1,772	-0.06%
2020/10/05	1	53.10	0	0.00	53.00	1	1,794	0.06%
2020/09/30	1	52.90	0	0.00	53.50	1	1,814	0.06%
2020/09/29	2	52.70	0	0.00	52.90	2	1,852	0.11%
2020/09/23	2	54.90	0	0.00	54.70	2	1,958	0.10%
2020/09/18	1	57.20	0	0.00	57.10	1	1,954	0.05%
2020/09/17	2	57.10	2	57.00	57.20	0	1,960	0.00%
2020/09/16	0	0.00	1	58.90	57.50	-1	1,965	-0.05%
2020/09/15	1	58.30	0	0.00	58.30	1	1,963	0.05%
2020/09/14	0	0.00	3	57.63	58.70	-3	1,952	-0.15%
2020/09/11	3	56.63	1	57.40	55.80	2	1,897	0.11%
2020/09/10	0	0.00	1	56.40	56.70	-1	1,863	-0.05%
2020/09/09	1	55.90	0	0.00	55.80	1	1,839	0.05%
2020/09/07	0	0.00	1	55.30	54.40	-1	1,902	-0.05%
2020/09/03	1	54.50	0	0.00	55.30	1	1,972	0.05%
2020/08/28	1	54.00	0	0.00	54.10	1	2,239	0.04%
2020/08/27	1	55.30	0	0.00	54.70	1	2,241	0.04%
2020/08/26	7	56.23	7	56.13	55.50	0	2,240	0.00%
2020/08/25	0	0.00	1	55.40	55.60	-1	2,203	-0.05%
2020/08/21	1	53.90	0	0.00	54.30	1	2,205	0.05%
2020/08/20	1	52.70	2	53.60	53.30	-1	2,204	-0.05%
2020/08/19	14	55.81	16	56.20	56.50	-2	2,175	-0.09%
2020/08/18	2	55.10	0	0.00	55.00	2	2,120	0.09%
2020/08/17	0	0.00	3	54.83	56.60	-3	2,130	-0.14%
2020/08/12	2	53.05	0	0.00	52.80	2	2,178	0.09%
2020/08/11	1	54.60	0	0.00	53.80	1	2,172	0.05%
2020/08/10	2	55.90	0	0.00	54.90	2	2,177	0.09%
2020/08/07	1	56.10	1	56.00	56.20	0	2,219	0.00%
2020/08/06	6	57.63	7	57.54	56.70	-1	2,236	-0.04%
2020/08/05	3	56.90	2	57.25	57.50	1	2,246	0.04%
2020/08/04	1	56.30	2	56.90	56.10	-1	2,274	-0.04%
2020/08/03	0	0.00	5	56.08	56.70	-5	2,301	-0.22%
2020/07/31	0	0.00	1	53.90	54.30	-1	2,313	-0.04%
2020/07/29	1	55.20	1	56.40	55.80	0	2,312	0.00%
2020/07/28	1	56.10	0	0.00	55.10	1	2,271	0.04%
2020/07/27	2	57.15	0	0.00	56.80	2	2,287	0.09%
2020/07/24	1	58.40	0	0.00	57.60	1	2,327	0.04%
2020/07/22	3	59.33	1	59.20	59.10	2	2,406	0.08%
2020/07/17	0	0.00	1	60.70	59.20	-1	2,548	-0.04%
2020/07/16	1	59.90	0	0.00	59.80	1	2,574	0.04%
2020/07/10	1	59.20	0	0.00	58.80	1	2,694	0.04%
2020/07/09	0	0.00	3	60.27	60.40	-3	2,702	-0.11%
2020/07/08	1	60.40	1	60.80	60.00	0	2,718	0.00%
2020/07/07	2	60.10	1	61.20	60.40	1	2,714	0.04%
2020/07/03	1	58.10	0	0.00	58.10	1	2,722	0.04%
2020/07/02	1	58.60	1	58.80	58.70	0	2,785	0.00%
2020/07/01	0	0.00	1	58.20	57.80	-1	2,813	-0.04%
2020/06/30	0	0.00	1	57.90	57.70	-1	2,827	-0.04%
2020/06/29	6	56.27	5	56.38	56.20	1	2,888	0.03%
2020/06/24	1	56.60	0	0.00	56.70	1	2,925	0.03%
2020/06/22	3	57.53	0	0.00	57.50	3	3,008	0.10%
2020/06/19	1	58.60	3	59.43	58.50	-2	3,010	-0.07%
2020/06/18	1	58.70	0	0.00	58.20	1	2,987	0.03%
2020/06/17	2	57.45	1	56.90	57.40	1	2,973	0.03%
2020/06/12	2	56.05	3	56.40	56.60	-1	3,007	-0.03%
2020/06/11	4	60.48	0	0.00	59.20	4	2,973	0.13%
2020/06/10	2	62.70	0	0.00	62.60	2	2,939	0.07%
2020/06/09	15	63.26	0	0.00	62.50	15	2,976	0.50%
2020/06/08	1	64.70	1	64.80	63.80	0	3,004	0.00%
2020/06/05	0	0.00	1	66.00	64.70	-1	3,003	-0.03%
2020/06/04	3	64.33	3	64.63	64.50	0	2,977	0.00%
2020/06/01	124	62.47	124	62.64	62.50	0	2,988	0.00%	大買/大賣/
2020/05/29	1	60.50	2	61.05	61.50	-1	2,992	-0.03%
2020/05/27	0	0.00	11	62.23	61.40	-11	2,995	-0.37%
2020/05/26	0	0.00	4	62.28	61.80	-4	3,013	-0.13%
2020/05/22	4	63.20	2	64.70	62.10	2	3,013	0.07%
2020/05/21	0	0.00	4	63.85	64.20	-4	2,979	-0.13%
2020/05/19	1	61.10	1	62.90	62.90	0	2,925	0.00%
2020/05/18	0	0.00	13	60.90	59.60	-13	2,891	-0.45%
2020/05/15	57	61.98	50	61.64	61.40	7	2,899	0.24%
2020/05/14	2	62.30	6	63.08	61.80	-4	2,902	-0.14%
2020/05/13	4	62.08	0	0.00	61.70	4	2,864	0.14%
2020/05/12	2	62.60	0	0.00	62.40	2	2,852	0.07%
2020/05/11	5	63.30	0	0.00	62.70	5	2,840	0.18%
2020/05/08	7	64.66	1	65.00	64.50	6	2,759	0.22%
2020/05/07	9	66.01	3	66.73	66.10	6	2,703	0.22%
2020/05/06	3	63.13	1	64.20	63.80	2	2,617	0.08%
2020/05/05	0	0.00	1	62.40	62.30	-1	2,576	-0.04%
2020/05/04	1	62.50	0	0.00	62.50	1	2,572	0.04%
2020/04/30	1	63.00	0	0.00	62.90	1	2,565	0.04%
2020/04/29	1	62.30	2	61.85	62.20	-1	2,546	-0.04%
2020/04/28	5	61.22	5	61.32	62.10	0	2,525	0.00%
2020/04/27	2	59.40	1	58.90	59.50	1	2,499	0.04%
2020/04/24	0	0.00	1	59.00	59.00	-1	2,479	-0.04%
2020/04/23	3	58.70	3	58.93	58.30	0	2,465	0.00%
2020/04/22	34	59.94	35	59.92	58.80	-1	2,438	-0.04%
2020/04/21	2	56.95	12	57.13	57.70	-10	2,300	-0.43%
2020/04/20	6	56.82	7	56.71	57.30	-1	2,269	-0.04%
2020/04/17	9	55.27	3	55.33	55.00	6	2,212	0.27%
2020/04/16	3	53.87	1	54.60	54.10	2	2,190	0.09%
2020/04/15	1	54.50	0	0.00	54.40	1	2,208	0.05%
2020/04/14	1	54.20	0	0.00	53.60	1	2,189	0.05%
2020/04/13	1	53.90	10	53.80	53.20	-9	2,197	-0.41%
2020/04/10	12	54.45	12	54.51	54.80	0	2,177	0.00%
2020/04/09	9	54.34	9	54.49	53.60	0	2,180	0.00%
2020/04/08	7	52.84	8	53.25	53.00	-1	2,145	-0.05%
2020/04/07	70	52.04	71	52.01	53.30	-1	2,122	-0.05%
2020/04/06	2	50.30	1	51.50	50.80	1	2,063	0.05%
2020/04/01	1	50.60	1	51.60	51.50	0	2,028	0.00%
2020/03/31	2	50.90	2	51.90	50.70	0	2,004	0.00%
2020/03/30	7	49.36	1	48.95	49.25	6	1,939	0.31%
2020/03/27	4	48.85	4	49.26	49.30	0	1,909	0.00%
2020/03/26	10	47.10	12	47.08	48.45	-2	1,911	-0.10%
2020/03/25	9	45.10	1	45.75	44.95	8	1,870	0.43%
2020/03/23	1	39.45	1	39.40	39.10	0	1,861	0.00%
2020/03/20	1	41.10	1	41.40	41.45	0	1,862	0.00%
2020/03/19	1	39.35	11	38.68	37.70	-10	1,847	-0.54%
2020/03/18	11	41.83	13	42.26	41.85	-2	1,916	-0.10%
2020/03/17	3	42.40	0	0.00	42.10	3	2,033	0.15%
2020/03/16	1	47.55	1	48.00	44.40	0	2,012	0.00%
2020/03/13	3	45.65	0	0.00	47.00	3	1,994	0.15%
2020/03/12	1	53.70	0	0.00	50.70	1	1,960	0.05%
2020/03/09	6	60.08	10	60.10	58.00	-4	1,885	-0.21%
2020/03/06	1	63.30	0	0.00	63.40	1	1,886	0.05%
2020/03/05	2	62.15	6	63.10	63.60	-4	1,863	-0.21%
2020/03/04	1	60.00	1	60.50	60.00	0	1,804	0.00%
2020/03/03	4	62.45	2	63.25	61.80	2	1,802	0.11%
2020/03/02	0	0.00	1	61.50	61.70	-1	1,807	-0.06%
2020/02/27	116	62.97	116	63.21	61.80	0	1,833	0.00%	大買/大賣/
2020/02/25	114	62.52	104	62.63	62.50	10	1,814	0.55%	大買/大賣/
2020/02/24	0	0.00	2	61.85	61.90	-2	1,819	-0.11%
2020/02/20	1	62.00	0	0.00	61.40	1	1,878	0.05%
2020/02/19	1	61.50	1	62.00	61.70	0	1,892	0.00%
2020/02/18	187	62.58	187	62.62	61.70	0	1,918	0.00%	大買/大賣/
2020/02/17	0	0.00	1	62.20	61.70	-1	1,935	-0.05%
2020/02/14	1	61.00	0	0.00	61.30	1	1,963	0.05%
2020/02/13	0	0.00	1	61.20	60.00	-1	1,979	-0.05%
2020/02/12	126	60.47	127	60.73	60.70	-1	2,076	-0.05%	大買/大賣/
2020/02/05	0	0.00	1	59.90	59.00	-1	2,350	-0.04%
2020/02/04	1	58.50	9	58.10	59.00	-8	2,367	-0.34%
2020/02/03	9	55.67	0	0.00	56.70	9	2,443	0.37%
2020/01/31	4	59.90	1	60.80	59.50	3	2,506	0.12%
2020/01/30	4	61.15	6	60.45	60.00	-2	2,614	-0.08%
2020/01/16	104	67.00	105	67.15	66.60	-1	2,919	-0.03%	大買/大賣/
2020/01/15	1	66.20	0	0.00	66.20	1	2,967	0.03%
2020/01/14	0	0.00	1	66.90	66.80	-1	3,025	-0.03%
2020/01/13	6	64.53	5	65.08	65.60	1	3,302	0.03%
2020/01/10	2	63.15	1	63.50	63.20	1	3,585	0.03%
2020/01/09	5	63.66	3	64.30	63.60	2	3,849	0.05%
2020/01/08	1	63.80	0	0.00	63.60	1	3,953	0.03%
2020/01/07	8	65.41	6	65.13	65.10	2	4,060	0.05%
2020/01/06	2	67.05	0	0.00	66.60	2	4,059	0.05%
2020/01/03	25	68.14	20	68.50	67.50	5	4,060	0.12%
2020/01/02	0	0.00	1	70.40	69.00	-1	4,085	-0.02%
2019/12/31	2	67.95	3	69.17	69.70	-1	4,131	-0.02%
2019/12/30	3	69.23	0	0.00	68.60	3	4,162	0.07%
2019/12/26	0	0.00	1	70.70	69.90	-1	4,184	-0.02%
2019/12/25	1	69.50	0	0.00	69.90	1	4,193	0.02%
2019/12/23	10	71.07	6	71.65	71.00	4	4,205	0.10%
2019/12/20	1	68.30	1	69.50	69.80	0	4,190	0.00%
2019/12/19	3	69.37	0	0.00	69.20	3	4,205	0.07%
2019/12/18	5	70.50	3	71.97	70.00	2	4,205	0.05%
2019/12/17	0	0.00	2	70.70	70.40	-2	4,210	-0.05%
2019/12/16	5	70.82	0	0.00	70.70	5	4,245	0.12%
2019/12/13	10	72.61	8	72.34	70.90	2	4,400	0.05%
2019/12/12	13	69.97	12	71.22	72.20	1	4,316	0.02%
2019/12/11	9	68.58	0	0.00	68.60	9	4,192	0.21%
2019/12/10	250	68.05	266	67.77	68.90	-16	4,227	-0.38%	大買/大賣/
2019/12/09	2	68.60	1	69.40	68.10	1	4,254	0.02%
2019/12/06	2	68.50	0	0.00	68.80	2	4,305	0.05%
2019/12/05	3	69.03	2	70.40	69.10	1	4,322	0.02%
2019/12/04	3	69.10	1	70.40	69.00	2	4,357	0.05%
2019/12/03	58	68.22	63	68.58	70.00	-5	4,408	-0.11%
2019/12/02	2	66.90	11	66.69	67.20	-9	4,508	-0.20%
2019/11/29	0	0.00	2	68.40	68.60	-2	4,543	-0.04%
2019/11/27	3	68.53	0	0.00	68.20	3	4,635	0.06%
2019/11/26	7	70.03	2	71.30	69.20	5	4,700	0.11%
2019/11/25	0	0.00	1	69.90	69.50	-1	4,706	-0.02%
2019/11/22	2	69.40	2	68.80	69.40	0	4,784	0.00%
2019/11/21	1	68.80	2	69.50	69.10	-1	4,870	-0.02%
2019/11/20	158	69.67	148	70.00	68.60	10	4,971	0.20%	大買/大賣/
2019/11/19	2	71.05	0	0.00	70.90	2	5,087	0.04%
2019/11/18	2	71.65	4	72.15	71.30	-2	5,222	-0.04%
2019/11/15	1	70.70	4	71.78	70.80	-3	5,438	-0.06%
2019/11/14	123	69.88	121	70.16	70.10	2	5,642	0.04%	大買/大賣/
2019/11/13	123	70.75	117	71.01	71.60	6	5,843	0.10%	大買/大賣/
2019/11/12	14	72.48	0	0.00	72.40	14	6,332	0.22%
2019/11/11	3	73.13	1	75.30	71.90	2	6,429	0.03%
2019/11/08	1	74.50	9	73.09	74.70	-8	6,465	-0.12%
2019/11/07	124	71.84	119	72.00	71.10	5	6,435	0.08%	大買/大賣/
2019/11/06	7	73.54	31	73.49	73.10	-24	6,484	-0.37%
2019/11/05	1	74.10	2	74.70	74.20	-1	6,474	-0.02%
2019/11/04	1	74.60	8	74.50	74.00	-7	6,483	-0.11%
2019/11/01	5	72.52	4	73.35	72.90	1	6,467	0.02%
2019/10/31	14	74.41	1	73.10	73.40	13	6,523	0.20%
2019/10/30	11	73.65	5	73.28	74.50	6	6,505	0.09%
2019/10/29	6	71.62	7	72.30	72.00	-1	6,522	-0.02%
2019/10/28	6	72.12	7	71.60	71.30	-1	6,445	-0.02%
2019/10/25	4	73.63	6	73.13	72.30	-2	6,411	-0.03%
2019/10/24	13	72.19	9	71.90	72.10	4	6,326	0.06%
2019/10/23	5	70.58	20	70.90	69.90	-15	6,273	-0.24%
2019/10/22	5	70.38	3	70.83	71.30	2	6,348	0.03%
2019/10/21	2	71.60	3	71.70	71.60	-1	6,355	-0.02%
2019/10/18	1	67.60	4	68.90	69.30	-3	6,098	-0.05%
2019/10/17	3	68.23	26	66.79	67.90	-23	5,836	-0.39%
2019/10/16	5	65.66	3	65.17	64.50	2	5,598	0.04%
2019/10/15	118	64.81	112	65.01	66.90	6	5,570	0.11%	大買/大賣/
2019/10/14	6	63.90	7	63.80	63.50	-1	5,490	-0.02%
2019/10/09	3	63.07	1	64.00	62.80	2	5,562	0.04%
2019/10/08	4	64.25	4	64.70	63.50	0	5,745	0.00%
2019/10/07	0	0.00	3	64.03	64.40	-3	5,752	-0.05%
2019/10/04	185	62.48	164	62.68	62.40	21	5,707	0.37%	大買/大賣/
2019/10/03	1	61.90	1	61.60	61.90	0	5,668	0.00%
2019/10/02	1	61.80	0	0.00	62.00	1	5,723	0.02%
2019/10/01	0	0.00	1	61.50	62.50	-1	5,720	-0.02%
2019/09/27	4	61.30	3	61.63	61.20	1	5,727	0.02%
2019/09/26	1	62.20	11	61.94	61.20	-10	5,740	-0.17%
2019/09/25	8	61.20	7	61.43	61.60	1	5,780	0.02%
2019/09/24	0	0.00	6	63.17	62.70	-6	5,795	-0.10%
2019/09/23	1	63.30	10	63.50	63.30	-9	5,832	-0.15%
2019/09/20	206	64.62	204	64.49	63.50	2	5,924	0.03%	大買/大賣/
2019/09/19	2	64.00	0	0.00	63.80	2	5,931	0.03%
2019/09/18	11	65.72	12	65.07	64.20	-1	5,915	-0.02%
2019/09/17	73	62.03	71	62.34	62.20	2	5,763	0.03%
2019/09/16	2	60.90	1	61.40	61.00	1	5,769	0.02%
2019/09/12	1	61.60	1	62.90	61.60	0	5,793	0.00%
2019/09/11	4	62.50	0	0.00	61.80	4	5,807	0.07%
2019/09/10	1	62.80	0	0.00	63.00	1	5,824	0.02%
2019/09/09	0	0.00	1	65.90	65.80	-1	5,824	-0.02%
2019/09/06	140	66.43	140	66.26	64.70	0	5,923	0.00%	大買/大賣/
2019/09/05	3	66.77	1	66.50	66.30	2	5,944	0.03%
2019/09/04	0	0.00	4	65.70	66.50	-4	5,888	-0.07%
2019/09/03	2	63.40	3	63.13	63.40	-1	5,787	-0.02%
2019/09/02	2	62.80	4	62.75	62.80	-2	5,769	-0.03%
2019/08/30	3	61.77	0	0.00	61.00	3	5,774	0.05%
2019/08/29	1	62.00	1	61.70	60.80	0	5,785	0.00%
2019/08/28	1	62.50	1	62.70	63.50	0	5,738	0.00%
2019/08/27	12	62.50	5	63.18	62.20	7	5,733	0.12%
2019/08/26	2	62.10	0	0.00	61.40	2	5,803	0.03%
2019/08/23	13	64.55	6	64.58	64.00	7	5,815	0.12%
2019/08/22	12	67.41	10	68.04	66.20	2	5,755	0.03%
2019/08/21	96	66.58	105	66.74	67.50	-9	5,599	-0.16%	大賣/
2019/08/20	15	66.95	15	67.21	67.30	0	5,471	0.00%
2019/08/19	10	64.69	8	64.74	66.50	2	5,276	0.04%
2019/08/16	28	62.79	54	62.89	62.70	-26	5,066	-0.51%
2019/08/15	46	62.36	39	63.01	62.00	7	4,866	0.14%
2019/08/14	23	61.00	11	61.29	61.90	12	4,399	0.27%
2019/08/13	10	55.80	9	56.40	56.30	1	4,359	0.02%
2019/08/12	2	54.80	1	56.10	54.50	1	4,340	0.02%
2019/08/08	3	54.43	7	54.41	55.20	-4	4,301	-0.09%
2019/08/07	1	51.40	2	52.05	51.50	-1	4,263	-0.02%
2019/08/06	3	49.03	2	49.85	51.00	1	4,355	0.02%
2019/08/05	1	52.70	0	0.00	50.50	1	4,348	0.02%
2019/08/02	4	54.73	1	54.90	54.30	3	4,427	0.07%
2019/08/01	4	56.90	0	0.00	56.70	4	4,427	0.09%
2019/07/31	151	56.67	152	56.90	57.60	-1	4,381	-0.02%	大買/大賣/
2019/07/30	1	56.10	2	56.35	56.10	-1	4,315	-0.02%
2019/07/29	2	55.50	1	56.60	55.60	1	4,299	0.02%
2019/07/26	2	55.75	0	0.00	55.90	2	4,284	0.05%
2019/07/25	2	56.10	2	56.85	56.00	0	4,281	0.00%
2019/07/24	0	0.00	5	55.94	55.70	-5	4,219	-0.12%
2019/07/23	0	0.00	3	54.87	54.00	-3	4,120	-0.07%
2019/07/22	0	0.00	1	53.30	53.70	-1	4,089	-0.02%
2019/07/19	150	52.58	151	52.80	52.40	-1	4,079	-0.02%	大買/大賣/
2019/07/18	2	51.55	3	52.10	51.80	-1	4,097	-0.02%
2019/07/17	4	52.48	1	52.10	52.20	3	4,107	0.07%
2019/07/16	4	54.33	0	0.00	54.00	4	4,053	0.10%
2019/07/15	6	55.02	3	55.97	55.30	3	4,085	0.07%
2019/07/12	2	54.50	4	54.53	54.60	-2	4,194	-0.05%
2019/07/11	3	51.63	3	52.43	52.50	0	4,136	0.00%
2019/07/10	1	51.60	1	52.40	51.60	0	4,386	0.00%
2019/07/09	1	51.40	1	51.90	51.70	0	4,551	0.00%
2019/07/08	1	52.00	1	52.50	52.30	0	4,601	0.00%
2019/07/05	0	0.00	4	51.95	52.00	-4	4,673	-0.09%
2019/07/04	2	50.80	0	0.00	50.90	2	4,724	0.04%
2019/07/03	1	51.10	1	51.20	51.10	0	4,752	0.00%
2019/07/02	3	50.40	5	51.58	52.10	-2	4,779	-0.04%
2019/07/01	5	51.04	5	51.78	50.80	0	4,797	0.00%
2019/06/28	2	50.50	0	0.00	50.50	2	4,786	0.04%
2019/06/27	1	48.95	8	50.03	51.80	-7	4,897	-0.14%
2019/06/26	13	47.85	13	47.97	48.10	0	4,870	0.00%
2019/06/25	3	48.20	2	49.30	47.70	1	4,950	0.02%
2019/06/24	7	48.86	4	49.04	48.75	3	5,121	0.06%
2019/06/21	2	49.35	3	50.17	49.10	-1	5,282	-0.02%
2019/06/20	25	48.90	25	49.25	49.80	0	5,418	0.00%
2019/06/19	68	49.03	69	49.21	49.10	-1	5,512	-0.02%
2019/06/18	16	48.81	10	48.75	48.15	6	5,725	0.10%
2019/06/17	3	50.87	0	0.00	50.50	3	5,720	0.05%
2019/06/14	2	51.10	3	51.33	52.00	-1	5,793	-0.02%
2019/06/13	0	0.00	3	48.98	50.60	-3	5,805	-0.05%
2019/06/12	176	48.93	176	48.95	47.90	0	5,888	0.00%	大買/大賣/
2019/06/11	104	48.95	104	49.07	48.45	0	5,927	0.00%	大買/大賣/
2019/06/10	3	47.95	4	47.65	47.95	-1	6,012	-0.02%
2019/06/06	123	46.92	119	47.01	46.50	4	6,081	0.07%	大買/大賣/
2019/06/05	7	48.50	8	48.51	49.20	-1	6,023	-0.02%
2019/06/04	2	49.60	1	50.70	48.80	1	5,979	0.02%
2019/06/03	0	0.00	1	49.30	49.35	-1	5,972	-0.02%
2019/05/31	1	50.40	0	0.00	50.40	1	6,042	0.02%
2019/05/30	1	48.20	5	47.65	48.95	-4	5,967	-0.07%
2019/05/29	2	44.80	5	45.58	45.90	-3	5,931	-0.05%
2019/05/27	4	42.74	4	43.18	43.35	0	5,991	0.00%
2019/05/24	60	44.84	61	44.80	43.20	-1	6,025	-0.02%
2019/05/23	0	0.00	2	43.53	43.95	-2	6,122	-0.03%
2019/05/22	3	43.32	2	43.78	43.25	1	6,137	0.02%
2019/05/21	17	42.12	17	42.41	43.00	0	6,179	0.00%
2019/05/20	151	42.96	150	43.17	42.60	1	6,152	0.02%	大買/大賣/
2019/05/17	7	45.49	1	43.90	43.90	6	6,153	0.10%
2019/05/16	1	48.80	0	0.00	48.00	1	6,167	0.02%
2019/05/15	2	48.80	3	48.37	48.90	-1	6,413	-0.02%
2019/05/14	1	47.35	0	0.00	47.45	1	6,428	0.02%
2019/05/13	6	50.93	4	51.50	50.50	2	6,365	0.03%
2019/05/10	19	53.15	18	53.73	53.10	1	6,349	0.02%
2019/05/09	4	53.90	9	54.54	54.60	-5	6,251	-0.08%
2019/05/08	0	0.00	1	53.80	53.20	-1	6,249	-0.02%
2019/05/07	0	0.00	1	53.40	53.50	-1	6,289	-0.02%
2019/05/06	6	52.62	2	53.30	51.50	4	6,431	0.06%
2019/05/03	5	54.94	4	54.88	54.40	1	6,668	0.01%
2019/05/02	4	53.80	1	55.10	55.30	3	6,728	0.04%
2019/04/30	8	51.15	6	52.95	54.30	2	6,783	0.03%
2019/04/29	27	52.59	38	52.54	52.30	-11	6,849	-0.16%
2019/04/26	5	54.56	0	0.00	53.80	5	7,015	0.07%
2019/04/25	1	55.50	1	56.40	56.10	0	7,085	0.00%
2019/04/24	4	56.40	4	57.23	55.50	0	7,278	0.00%
2019/04/23	2	52.95	2	54.20	54.40	0	7,641	0.00%
2019/04/22	3	56.53	0	0.00	54.90	3	7,772	0.04%
2019/04/19	3	55.53	4	56.75	57.00	-1	7,754	-0.01%
2019/04/18	7	57.14	5	57.82	54.80	2	7,811	0.03%
2019/04/17	8	57.06	4	57.78	56.60	4	7,664	0.05%
2019/04/16	0	0.00	5	56.20	56.90	-5	7,623	-0.07%
2019/04/15	2	51.15	5	53.18	54.00	-3	7,577	-0.04%
2019/04/12	4	49.80	4	50.30	49.80	0	7,455	0.00%
2019/04/11	0	0.00	5	50.62	51.20	-5	7,538	-0.07%
2019/04/10	6	49.70	19	49.27	49.50	-13	7,419	-0.18%
2019/04/09	10	47.76	6	48.75	47.05	4	7,331	0.05%
2019/04/08	10	48.65	1	48.85	48.00	9	7,285	0.12%
2019/04/03	7	49.99	9	50.12	49.50	-2	7,223	-0.03%
2019/04/02	9	49.42	5	49.93	49.50	4	7,154	0.06%
2019/04/01	28	48.33	31	48.59	49.80	-3	7,109	-0.04%
2019/03/29	12	49.38	12	49.55	49.20	0	6,935	0.00%
2019/03/28	6	49.45	1	49.65	49.10	5	6,885	0.07%
2019/03/27	19	52.27	13	52.66	51.50	6	6,858	0.09%
2019/03/26	3	54.17	2	54.35	53.90	1	6,670	0.01%
2019/03/25	0	0.00	6	52.62	55.00	-6	6,495	-0.09%
2019/03/22	6	50.93	1	51.70	50.00	5	6,357	0.08%
2019/03/21	0	0.00	7	53.04	53.00	-7	6,222	-0.11%
2019/03/20	7	49.71	9	49.91	50.20	-2	5,957	-0.03%
2019/03/19	0	0.00	2	51.05	49.70	-2	5,946	-0.03%
2019/03/18	1	49.80	6	49.94	49.80	-5	5,809	-0.09%
2019/03/15	25	47.50	37	47.84	48.80	-12	5,673	-0.21%
2019/03/14	9	45.13	13	45.73	46.20	-4	5,524	-0.07%
2019/03/13	90	45.51	94	45.71	45.55	-4	5,463	-0.07%
2019/03/12	3	42.10	9	43.52	44.25	-6	5,335	-0.11%
2019/03/07	2	41.60	5	41.90	41.60	-3	5,277	-0.06%
2019/03/06	27	41.31	22	41.33	41.50	5	5,269	0.09%
2019/03/05	20	43.00	14	43.51	42.50	6	5,165	0.12%
2019/03/04	10	44.71	7	44.98	44.75	3	5,086	0.06%
2019/02/27	2	45.58	4	46.23	46.15	-2	5,017	-0.04%
2019/02/26	30	45.30	34	45.28	45.75	-4	4,973	-0.08%
2019/02/25	20	43.23	19	43.47	44.05	1	4,877	0.02%
2019/02/22	15	44.09	4	43.96	42.95	11	4,834	0.23%
2019/02/21	8	46.61	5	46.74	46.60	3	4,780	0.06%
2019/02/20	20	46.67	34	47.16	47.20	-14	4,789	-0.29%
2019/02/19	2	45.65	2	45.78	45.85	0	4,711	0.00%
2019/02/18	19	46.62	2	47.30	46.25	17	4,672	0.36%
2019/02/15	19	48.74	13	49.18	48.00	6	4,586	0.13%
2019/02/14	9	49.38	24	49.01	50.20	-15	4,448	-0.34%
2019/02/13	149	45.96	170	45.98	46.25	-21	4,171	-0.50%	大買/大賣/
2019/02/12	4	45.33	4	45.80	45.10	0	4,094	0.00%
2019/02/11	54	44.25	54	44.21	45.25	0	4,039	0.00%
2019/01/30	12	44.67	10	45.10	44.65	2	4,003	0.05%
2019/01/29	99	46.00	101	45.80	45.20	-2	3,960	-0.05%	大賣/
2019/01/28	19	45.24	19	45.07	44.70	0	3,872	0.00%
2019/01/25	75	43.84	78	43.93	45.20	-3	3,822	-0.08%
2019/01/24	36	45.17	31	45.39	44.25	5	3,653	0.14%
2019/01/23	2	46.03	2	46.55	47.00	0	3,385	0.00%
2019/01/22	8	45.24	15	45.78	46.30	-7	3,292	-0.21%
2019/01/21	11	45.16	11	45.16	45.80	0	3,204	0.00%
2019/01/18	194	44.97	196	44.81	45.60	-2	3,115	-0.06%	大買/大賣/
2019/01/17	25	43.51	25	43.58	43.90	0	2,950	0.00%
2019/01/16	12	43.48	16	43.63	44.50	-4	2,847	-0.14%
2019/01/15	14	42.21	20	42.07	43.10	-6	2,635	-0.23%
2019/01/14	2	39.70	7	39.59	40.05	-5	2,217	-0.23%
2019/01/11	6	37.90	3	38.03	38.20	3	2,045	0.15%
2019/01/10	183	37.95	188	38.20	37.95	-5	2,023	-0.25%	大買/大賣/
2019/01/09	13	37.13	11	37.41	37.00	2	1,899	0.11%
2019/01/08	21	36.06	11	36.68	37.95	10	1,841	0.54%
2019/01/07	22	36.19	15	37.01	36.00	7	1,749	0.40%
2019/01/04	21	34.35	16	34.48	34.55	5	1,511	0.33%
2019/01/03	1	34.00	3	34.78	34.15	-2	1,449	-0.14%
2019/01/02	3	31.83	3	32.18	32.25	0	1,325	0.00%
2018/12/28	0	0.00	2	31.45	31.20	-2	1,308	-0.15%
2018/12/27	0	0.00	1	31.65	31.05	-1	1,328	-0.08%
2018/12/26	0	0.00	2	30.85	30.85	-2	1,328	-0.15%
2018/12/25	7	30.86	0	0.00	30.80	7	1,333	0.53%
2018/12/24	1	31.25	1	31.85	31.90	0	1,327	0.00%
2018/12/22	1	31.50	1	31.55	31.55	0	1,326	0.00%
2018/12/21	0	0.00	1	31.75	31.50	-1	1,344	-0.07%
2018/12/20	3	30.88	2	31.25	31.00	1	1,421	0.07%
2018/12/19	0	0.00	6	30.88	31.30	-6	1,339	-0.45%
2018/12/18	10	30.47	5	30.67	30.30	5	1,333	0.38%
2018/12/17	1	30.85	15	31.27	30.85	-14	1,328	-1.05%
2018/12/13	1	30.35	1	30.75	30.60	0	1,341	0.00%
2018/12/12	13	30.62	21	30.79	30.45	-8	1,352	-0.59%
2018/12/11	0	0.00	6	29.18	29.20	-6	1,321	-0.45%
2018/12/10	8	28.94	0	0.00	28.60	8	1,374	0.58%
2018/12/07	110	28.50	112	28.59	29.50	-2	1,451	-0.14%	大買/大賣/
2018/12/06	4	28.01	0	0.00	27.80	4	1,471	0.27%
2018/12/05	3	28.73	3	29.12	28.90	0	1,500	0.00%
2018/12/04	4	29.75	10	30.40	29.55	-6	1,556	-0.39%
2018/12/03	144	30.01	136	29.92	30.00	8	1,564	0.51%	大買/大賣/
2018/11/30	2	28.70	5	29.29	29.30	-3	1,532	-0.20%
2018/11/29	3	28.77	3	29.10	28.60	0	1,521	0.00%
2018/11/27	2	26.78	3	27.07	27.20	-1	1,502	-0.07%
2018/11/26	0	0.00	1	27.35	26.90	-1	1,507	-0.07%
2018/11/23	3	26.78	2	27.00	26.70	1	1,514	0.07%
2018/11/22	1	27.30	1	27.35	26.90	0	1,533	0.00%
2018/11/21	2	27.25	2	27.33	27.45	0	1,576	0.00%
2018/11/20	10	27.93	41	28.22	27.70	-31	1,583	-1.96%
2018/11/19	30	27.53	3	26.08	27.55	27	1,503	1.80%
2018/11/16	3	24.87	4	25.16	25.05	-1	1,466	-0.07%
2018/11/15	1	24.25	1	24.40	24.05	0	1,482	0.00%
2018/11/13	2	24.00	1	24.10	24.40	1	1,512	0.07%
2018/11/12	6	25.13	0	0.00	24.70	6	1,542	0.39%
2018/11/08	0	0.00	4	25.75	25.15	-4	1,647	-0.24%
2018/11/07	0	0.00	6	25.28	25.55	-6	1,685	-0.36%
2018/11/06	0	0.00	2	26.55	25.05	-2	1,782	-0.11%
2018/11/05	2	25.85	0	0.00	25.85	2	1,837	0.11%
2018/11/02	5	25.92	0	0.00	25.80	5	1,920	0.26%
2018/11/01	1	25.45	0	0.00	25.85	1	1,975	0.05%
2018/10/30	1	23.70	6	24.08	24.30	-5	2,066	-0.24%
2018/10/29	3	24.13	3	24.27	23.85	0	2,292	0.00%
2018/10/26	5	24.69	22	24.30	24.00	-17	2,497	-0.68%
2018/10/25	2	24.85	7	24.62	24.55	-5	2,659	-0.19%
2018/10/24	7	25.34	7	25.50	26.00	0	2,704	0.00%
2018/10/23	1	25.35	1	25.75	25.75	0	3,108	0.00%
2018/10/22	0	0.00	3	26.52	26.55	-3	3,322	-0.09%
2018/10/19	1	25.05	1	25.40	25.90	0	3,385	0.00%
2018/10/18	4	26.18	0	0.00	26.20	4	3,492	0.11%
2018/10/17	3	27.15	1	27.40	26.75	2	3,488	0.06%
2018/10/16	7	25.39	5	25.15	25.50	2	3,472	0.06%
2018/10/15	4	24.83	2	25.38	25.15	2	3,482	0.06%
2018/10/12	5	24.25	4	24.46	24.95	1	3,548	0.03%
2018/10/09	15	29.17	6	29.05	28.15	9	3,657	0.25%
2018/10/08	2	29.75	1	29.70	29.85	1	3,654	0.03%
2018/10/05	5	29.74	0	0.00	29.55	5	3,688	0.14%
2018/10/04	2	31.38	1	31.35	31.40	1	3,661	0.03%
2018/10/03	2	32.30	0	0.00	32.05	2	3,668	0.05%
2018/09/28	0	0.00	5	33.11	32.55	-5	3,679	-0.14%
2018/09/27	65	33.40	65	33.52	33.20	0	3,664	0.00%
2018/09/26	5	31.49	1	31.95	32.00	4	3,567	0.11%
2018/09/25	0	0.00	3	31.37	31.50	-3	3,565	-0.08%
2018/09/21	1	31.00	1	31.05	31.00	0	3,587	0.00%
2018/09/20	13	30.65	0	0.00	30.65	13	3,717	0.35%
2018/09/19	0	0.00	1	31.95	31.20	-1	3,726	-0.03%
2018/09/18	2	31.40	0	0.00	31.35	2	3,699	0.05%
2018/09/17	1	32.10	0	0.00	32.00	1	3,704	0.03%
2018/09/14	5	32.88	6	32.93	32.90	-1	3,691	-0.03%
2018/09/13	3	32.63	5	32.53	32.60	-2	3,639	-0.05%
2018/09/12	3	31.02	1	30.30	30.30	2	3,550	0.06%
2018/09/11	2	30.93	1	32.10	31.25	1	3,518	0.03%
2018/09/10	5	32.56	0	0.00	31.50	5	3,504	0.14%
2018/09/07	4	36.33	2	35.00	35.00	2	3,447	0.06%
2018/09/06	1	37.00	2	36.68	36.75	-1	3,438	-0.03%
2018/09/05	1	37.30	0	0.00	37.50	1	3,449	0.03%
2018/08/30	2	38.18	3	38.45	38.05	-1	3,533	-0.03%
2018/08/29	1	37.75	1	38.10	37.90	0	3,562	0.00%
2018/08/28	339	38.06	343	38.23	38.50	-4	3,616	-0.11%	大買/大賣/
2018/08/27	7	36.30	9	36.47	37.25	-2	3,660	-0.05%
2018/08/24	4	36.56	2	36.63	36.45	2	3,667	0.05%
2018/08/23	6	36.85	5	36.84	37.00	1	3,696	0.03%
2018/08/22	6	37.27	9	37.35	37.35	-3	3,742	-0.08%
2018/08/21	3	36.78	3	36.72	36.80	0	3,792	0.00%
2018/08/20	6	36.31	4	36.74	36.30	2	3,828	0.05%
2018/08/17	7	37.34	3	37.17	37.05	4	3,838	0.10%
2018/08/16	4	37.30	3	37.50	37.65	1	3,845	0.03%
2018/08/15	6	38.44	4	38.46	37.95	2	3,928	0.05%
2018/08/14	3	40.30	1	40.45	40.40	2	4,081	0.05%
2018/08/13	5	40.69	15	40.62	41.35	-10	4,062	-0.25%
2018/08/10	5	41.14	8	41.12	40.55	-3	3,989	-0.08%
2018/08/09	154	43.83	136	43.66	42.30	18	3,965	0.45%	大買/大賣/
2018/08/08	10	43.99	6	43.98	43.30	4	3,899	0.10%
2018/08/07	4	45.41	2	46.00	44.85	2	3,879	0.05%
2018/08/06	1	45.70	1	45.70	45.85	0	3,856	0.00%
2018/08/03	2	46.98	3	47.53	46.55	-1	3,805	-0.03%
2018/08/02	2	47.53	14	47.26	46.90	-12	3,597	-0.33%
2018/08/01	14	46.81	7	46.65	46.60	7	3,414	0.20%
2018/07/31	2	43.60	5	44.23	44.20	-3	3,253	-0.09%
2018/07/30	104	45.41	110	46.18	43.80	-6	3,231	-0.19%	大買/大賣/
2018/07/27	1	41.40	16	43.23	44.75	-15	2,826	-0.53%
2018/07/26	14	40.88	22	40.80	40.70	-8	2,628	-0.30%
2018/07/25	197	40.32	201	40.53	40.50	-4	2,637	-0.15%	大買/大賣/
2018/07/19	0	0.00	7	39.36	39.65	-7	2,602	-0.27%
2018/07/18	23	40.06	19	39.74	39.50	4	2,551	0.16%
2018/07/13	22	38.16	32	38.10	38.70	-10	2,420	-0.41%
2018/07/12	1	36.40	0	0.00	36.45	1	2,396	0.04%
2018/07/11	0	0.00	1	37.30	36.40	-1	2,416	-0.04%
2018/07/10	1	36.30	0	0.00	36.20	1	2,423	0.04%
2018/07/06	1	35.40	1	36.00	36.20	0	2,530	0.00%
2018/07/05	0	0.00	3	36.40	36.00	-3	2,534	-0.12%
2018/07/03	0	0.00	10	36.70	36.80	-10	2,532	-0.39%
2018/07/02	1	38.30	0	0.00	38.15	1	2,536	0.04%
2018/06/29	33	39.83	27	39.65	39.00	6	2,535	0.24%
2018/06/28	0	0.00	9	38.35	38.65	-9	2,413	-0.37%
2018/06/27	5	35.16	5	35.15	35.15	0	2,437	0.00%
2018/06/26	1	34.35	4	34.53	35.10	-3	2,463	-0.12%
2018/06/25	6	36.34	0	0.00	36.00	6	2,487	0.24%
2018/06/19	6	37.45	0	0.00	36.95	6	2,800	0.21%
2018/06/15	2	38.30	0	0.00	38.30	2	2,842	0.07%
2018/06/14	2	38.70	1	39.65	38.70	1	3,050	0.03%
2018/06/13	4	39.45	2	39.90	39.10	2	3,198	0.06%
2018/06/12	123	38.49	125	38.72	39.30	-2	3,228	-0.06%	大買/大賣/
2018/06/11	7	38.43	2	38.15	38.15	5	3,228	0.15%
2018/06/08	1	39.30	0	0.00	39.05	1	3,236	0.03%
2018/06/07	20	40.23	5	40.10	39.55	15	3,243	0.46%
2018/06/06	3	40.75	30	41.57	40.60	-27	3,229	-0.84%
2018/06/05	189	41.01	187	41.06	41.00	2	3,252	0.06%	大買/大賣/
2018/06/04	58	40.61	45	41.17	40.00	13	3,204	0.41%
2018/06/01	0	0.00	18	39.80	39.95	-18	3,147	-0.57%
2018/05/31	1	39.25	28	39.96	39.00	-27	3,188	-0.85%
2018/05/30	148	39.87	110	39.79	39.50	38	3,234	1.17%	大買/大賣/
2018/05/29	25	39.15	32	39.32	39.55	-7	3,229	-0.22%
2018/05/28	20	38.46	0	0.00	38.00	20	3,225	0.62%
2018/05/25	10	39.15	11	39.47	39.10	-1	3,266	-0.03%
2018/05/24	18	38.71	12	39.37	39.85	6	3,271	0.18%
2018/05/23	139	39.65	162	39.75	38.90	-23	3,245	-0.71%	大買/大賣/
2018/05/22	200	38.20	187	38.31	39.65	13	3,142	0.41%	大買/大賣/
2018/05/21	7	36.08	5	36.49	36.05	2	2,960	0.07%
2018/05/18	7	36.48	31	36.35	36.15	-24	2,971	-0.81%
2018/05/17	4	35.70	3	36.63	37.00	1	3,024	0.03%
2018/05/16	3	35.83	4	35.74	35.60	-1	3,071	-0.03%
2018/05/15	39	35.22	8	35.41	35.15	31	3,102	1.00%
2018/05/14	9	37.24	2	36.65	36.65	7	3,161	0.22%
2018/05/11	4	38.11	3	38.00	38.00	1	3,178	0.03%
2018/05/10	8	38.42	8	38.48	38.05	0	3,230	0.00%
2018/05/09	169	38.93	170	39.04	38.30	-1	3,236	-0.03%	大買/大賣/
2018/05/08	5	37.98	1	38.05	38.30	4	3,255	0.12%
2018/05/07	6	38.98	25	39.14	38.50	-19	3,299	-0.58%
2018/05/04	4	38.73	1	39.15	39.05	3	3,399	0.09%
2018/05/03	2	38.35	2	38.73	39.00	0	3,491	0.00%
2018/05/02	55	37.51	38	38.07	38.90	17	3,596	0.47%
2018/04/30	33	36.53	22	36.44	36.25	11	3,683	0.30%
2018/04/27	7	37.28	5	37.37	37.00	2	3,693	0.05%
2018/04/26	5	39.07	0	0.00	38.30	5	3,727	0.13%
2018/04/25	6	37.98	10	39.45	40.00	-4	3,779	-0.11%
2018/04/24	3	39.62	0	0.00	38.70	3	3,943	0.08%
2018/04/23	10	42.67	3	42.00	40.90	7	4,103	0.17%
2018/04/19	1	43.15	1	43.20	43.15	0	4,234	0.00%
2018/04/18	1	42.85	1	43.00	43.00	0	4,394	0.00%
2018/04/17	5	43.19	4	43.28	42.60	1	4,391	0.02%
2018/04/16	3	43.32	0	0.00	43.20	3	4,385	0.07%
2018/04/13	1	44.15	18	43.71	44.15	-17	4,394	-0.39%
2018/04/12	34	43.47	10	43.23	43.10	24	4,400	0.55%
2018/04/11	121	47.52	123	47.67	46.90	-2	4,361	-0.05%	大買/大賣/
2018/04/10	0	0.00	3	47.57	46.40	-3	4,478	-0.07%
2018/04/09	3	46.53	0	0.00	46.30	3	4,516	0.07%
2018/04/03	5	47.54	4	47.79	47.25	1	4,521	0.02%
2018/04/02	5	47.00	9	47.69	47.80	-4	4,513	-0.09%
2018/03/31	7	46.64	7	46.49	46.30	0	4,493	0.00%
2018/03/30	7	47.32	2	46.58	46.55	5	4,506	0.11%
2018/03/29	0	0.00	1	50.00	49.00	-1	4,476	-0.02%
2018/03/28	11	49.30	13	49.27	48.90	-2	4,498	-0.04%
2018/03/27	13	48.55	10	48.75	48.60	3	4,471	0.07%
2018/03/26	12	46.85	23	47.68	48.70	-11	4,420	-0.25%
2018/03/23	31	46.32	19	46.30	45.80	12	4,344	0.28%
2018/03/22	52	49.29	48	49.26	48.50	4	4,244	0.09%
2018/03/21	21	51.58	24	51.72	50.90	-3	4,177	-0.07%
2018/03/20	39	52.64	26	53.12	51.30	13	4,124	0.32%
2018/03/19	14	57.97	3	55.83	55.80	11	3,915	0.28%
2018/03/16	7	63.64	2	62.00	62.00	5	3,760	0.13%
2018/03/15	2	64.20	1	64.20	64.20	1	3,733	0.03%
2018/03/14	4	64.85	12	64.89	64.70	-8	3,741	-0.21%
2018/03/13	130	64.93	134	64.89	64.50	-4	3,783	-0.11%	大買/大賣/
2018/03/12	141	64.84	129	64.74	64.30	12	3,835	0.31%	大買/大賣/
2018/03/09	12	64.46	8	64.75	64.30	4	3,829	0.10%
2018/03/08	2	64.80	2	64.30	64.30	0	3,836	0.00%
2018/03/07	126	65.74	121	66.07	64.50	5	3,876	0.13%	大買/大賣/
2018/03/06	2	64.90	3	65.77	65.30	-1	3,873	-0.03%
2018/03/05	7	66.64	3	65.93	64.80	4	3,818	0.10%
2018/03/02	2	65.55	5	67.14	68.80	-3	3,762	-0.08%
2018/03/01	6	66.57	3	67.47	66.80	3	3,745	0.08%
2018/02/27	22	69.49	5	69.86	68.40	17	3,703	0.46%
2018/02/26	3	72.97	5	74.40	72.40	-2	3,646	-0.05%
2018/02/23	4	72.73	1	74.00	71.80	3	3,667	0.08%
2018/02/22	3	72.17	2	73.25	72.50	1	3,721	0.03%
2018/02/21	0	0.00	10	73.61	73.10	-10	3,733	-0.27%
2018/02/12	6	70.42	0	0.00	70.00	6	3,746	0.16%
2018/02/09	2	66.05	3	68.73	70.90	-1	3,756	-0.03%
2018/02/08	5	71.58	3	74.87	69.90	2	3,701	0.05%
2018/02/07	4	72.78	5	72.84	72.50	-1	3,651	-0.03%
2018/02/06	10	72.59	1	72.80	70.00	9	3,678	0.24%
2018/02/02	2	79.85	2	79.55	79.70	0	3,656	0.00%
2018/01/31	0	0.00	1	77.50	78.80	-1	3,677	-0.03%
2018/01/30	1	80.00	2	79.30	78.30	-1	3,659	-0.03%
2018/01/29	18	79.68	16	77.53	81.50	2	3,632	0.06%
2018/01/26	5	76.60	1	76.90	77.30	4	3,524	0.11%
2018/01/24	1	80.00	5	83.40	84.20	-4	3,395	-0.12%
2018/01/23	1	78.00	1	78.50	78.10	0	3,259	0.00%
2018/01/19	7	79.03	7	79.70	80.50	0	3,235	0.00%
2018/01/18	24	80.21	25	79.82	79.00	-1	3,197	-0.03%
2018/01/17	7	75.96	18	77.84	78.10	-11	3,054	-0.36%
2018/01/16	1	75.30	0	0.00	74.60	1	2,906	0.03%
2018/01/15	9	74.27	9	74.39	75.00	0	2,938	0.00%
2018/01/12	0	0.00	7	72.16	74.00	-7	2,944	-0.24%
2018/01/11	0	0.00	1	68.40	67.70	-1	2,812	-0.04%
2018/01/10	3	67.23	1	67.90	67.60	2	2,855	0.07%
2018/01/09	2	68.05	3	69.60	69.20	-1	3,111	-0.03%
2018/01/08	4	70.00	0	0.00	68.10	4	3,127	0.13%
2018/01/05	3	71.93	3	72.40	72.40	0	3,161	0.00%
2018/01/04	10	68.51	22	69.14	72.90	-12	3,177	-0.38%
2018/01/03	0	0.00	1	65.40	66.50	-1	3,098	-0.03%
2018/01/02	0	0.00	2	64.80	64.90	-2	3,104	-0.06%